KissMeData/388720/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	161208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	800	2	3.74	1428808300	65722	131.90	21000	22250	20950	27800	15000	21400	21738.51	0.17	19735	22966	22182	21766	20982	20566	21975	20775	45	6400	500	14980	50	1	8937846	1984	-78.17	4.78	12	0.74	-284.00	4649.00	37150	20230413	-40.24	19950	20230102	11.28	37150	-40.24	20230413	19950	11.28	20230102	37150	-40.24	20230413	19950	11.28	20230102	4.14	N	388720	500	44 억	15620	N	N	11	N	N
3	20230927	151220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	650	2	3.04	1343728150	61881	124.19	21000	22200	20950	27800	15000	21400	21714.74	0.17	19774	22966	22182	21766	20982	20566	21975	20775	45	6400	500	14980	50	1	8937846	1971	-77.64	4.74	12	0.69	-284.00	4649.00	37150	20230413	-40.65	19950	20230102	10.53	37150	-40.65	20230413	19950	10.53	20230102	37150	-40.65	20230413	19950	10.53	20230102	4.14	N	388720	500	44 억	15620	N	N	70	N	N
4	20230927	141221	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	700	2	3.27	1249273350	57606	115.61	21000	22150	20950	27800	15000	21400	21686.54	0.17	18118	22966	22182	21766	20982	20566	21975	20775	45	6400	500	14980	50	1	8937846	1975	-77.82	4.75	12	0.64	-284.00	4649.00	37150	20230413	-40.51	19950	20230102	10.78	37150	-40.51	20230413	19950	10.78	20230102	37150	-40.51	20230413	19950	10.78	20230102	4.14	N	388720	500	44 억	15620	N	N	70	N	N
5	20230927	131205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	750	2	3.50	1184928000	54689	109.76	21000	22150	20950	27800	15000	21400	21666.68	0.17	16776	22966	22182	21766	20982	20566	21975	20775	45	6400	500	14980	50	1	8937846	1980	-77.99	4.76	12	0.61	-284.00	4649.00	37150	20230413	-40.38	19950	20230102	11.03	37150	-40.38	20230413	19950	11.03	20230102	37150	-40.38	20230413	19950	11.03	20230102	4.14	N	388720	500	44 억	15620	N	N	70	N	N
6	20230927	121201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	400	2	1.87	1018702750	47115	94.56	21000	22050	20950	27800	15000	21400	21621.65	0.17	13826	22966	22182	21766	20982	20566	21975	20775	45	6400	500	14980	50	1	8937846	1948	-76.76	4.69	12	0.53	-284.00	4649.00	37150	20230413	-41.32	19950	20230102	9.27	37150	-41.32	20230413	19950	9.27	20230102	37150	-41.32	20230413	19950	9.27	20230102	4.14	N	388720	500	44 억	15620	N	N	70	N	N
7	20230927	111214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	500	2	2.34	963386500	44585	89.48	21000	22050	20950	27800	15000	21400	21607.88	0.17	15018	22966	22182	21766	20982	20566	21975	20775	45	6400	500	14980	50	1	8937846	1957	-77.11	4.71	12	0.50	-284.00	4649.00	37150	20230413	-41.05	19950	20230102	9.77	37150	-41.05	20230413	19950	9.77	20230102	37150	-41.05	20230413	19950	9.77	20230102	4.14	N	388720	500	44 억	15620	N	N	70	N	N
8	20230927	101207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	400	2	1.87	586221200	27174	54.54	21000	22050	20950	27800	15000	21400	21572.90	0.17	9645	22966	22182	21766	20982	20566	21975	20775	45	6400	500	14980	50	1	8937846	1948	-76.76	4.69	12	0.30	-284.00	4649.00	37150	20230413	-41.32	19950	20230102	9.27	37150	-41.32	20230413	19950	9.27	20230102	37150	-41.32	20230413	19950	9.27	20230102	4.14	N	388720	500	44 억	15620	N	N	70	N	N
9	20230927	091227	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	550	2	2.57	371074800	17325	34.77	21000	21950	20950	27800	15000	21400	21418.46	0.17	9304	22966	22182	21766	20982	20566	21975	20775	45	6400	500	14980	50	1	8937846	1962	-77.29	4.72	12	0.19	-284.00	4649.00	37150	20230413	-40.92	19950	20230102	10.03	37150	-40.92	20230413	19950	10.03	20230102	37150	-40.92	20230413	19950	10.03	20230102	4.14	N	388720	500	44 억	15620	N	N	70	N	N
10	20230926	161204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	-700	5	-3.17	1056314300	48285	76.03	22100	22550	21350	28700	15500	22100	21879.83	0.27	-8234	23366	22732	22366	21732	21366	22550	21550	45	6600	500	15470	50	1	8937846	1913	-75.35	4.60	12	0.54	-284.00	4649.00	37150	20230413	-42.40	19950	20230102	7.27	37150	-42.40	20230413	19950	7.27	20230102	37150	-42.40	20230413	19950	7.27	20230102	4.29	N	388720	500	44 억	23748	N	N	70	N	N
11	20230926	151203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-400	5	-1.81	982351400	44839	70.60	22100	22550	21350	28700	15500	22100	21908.41	0.27	-7829	23366	22732	22366	21732	21366	22550	21550	45	6600	500	15470	50	1	8937846	1940	-76.41	4.67	12	0.50	-284.00	4649.00	37150	20230413	-41.59	19950	20230102	8.77	37150	-41.59	20230413	19950	8.77	20230102	37150	-41.59	20230413	19950	8.77	20230102	4.29	N	388720	500	44 억	23748	N	N	118	N	N
12	20230926	141154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	-650	5	-2.94	855193400	38949	61.33	22100	22550	21350	28700	15500	22100	21956.75	0.27	-7733	23366	22732	22366	21732	21366	22550	21550	45	6600	500	15470	50	1	8937846	1917	-75.53	4.61	12	0.44	-284.00	4649.00	37150	20230413	-42.26	19950	20230102	7.52	37150	-42.26	20230413	19950	7.52	20230102	37150	-42.26	20230413	19950	7.52	20230102	4.29	N	388720	500	44 억	23748	N	N	118	N	N
13	20230926	131158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	-500	5	-2.26	728171900	33036	52.02	22100	22550	21600	28700	15500	22100	22041.77	0.27	-7845	23366	22732	22366	21732	21366	22550	21550	45	6600	500	15470	50	1	8937846	1931	-76.06	4.65	12	0.37	-284.00	4649.00	37150	20230413	-41.86	19950	20230102	8.27	37150	-41.86	20230413	19950	8.27	20230102	37150	-41.86	20230413	19950	8.27	20230102	4.29	N	388720	500	44 억	23748	N	N	118	N	N
14	20230926	121207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-200	5	-0.90	598214900	27070	42.62	22100	22550	21800	28700	15500	22100	22098.81	0.27	-5150	23366	22732	22366	21732	21366	22550	21550	45	6600	500	15470	50	1	8937846	1957	-77.11	4.71	12	0.30	-284.00	4649.00	37150	20230413	-41.05	19950	20230102	9.77	37150	-41.05	20230413	19950	9.77	20230102	37150	-41.05	20230413	19950	9.77	20230102	4.29	N	388720	500	44 억	23748	N	N	118	N	N
15	20230926	111158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-100	5	-0.45	511204650	23091	36.36	22100	22550	21800	28700	15500	22100	22138.70	0.27	-3528	23366	22732	22366	21732	21366	22550	21550	45	6600	500	15470	50	1	8937846	1966	-77.46	4.73	12	0.26	-284.00	4649.00	37150	20230413	-40.78	19950	20230102	10.28	37150	-40.78	20230413	19950	10.28	20230102	37150	-40.78	20230413	19950	10.28	20230102	4.29	N	388720	500	44 억	23748	N	N	118	N	N
16	20230926	101201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-200	5	-0.90	417570500	18814	29.62	22100	22550	21850	28700	15500	22100	22194.67	0.27	-1973	23366	22732	22366	21732	21366	22550	21550	45	6600	500	15470	50	1	8937846	1957	-77.11	4.71	12	0.21	-284.00	4649.00	37150	20230413	-41.05	19950	20230102	9.77	37150	-41.05	20230413	19950	9.77	20230102	37150	-41.05	20230413	19950	9.77	20230102	4.29	N	388720	500	44 억	23748	N	N	118	N	N
17	20230926	091201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	400	2	1.81	194579300	8708	13.71	22100	22550	22100	28700	15500	22100	22344.89	0.27	1718	23366	22732	22366	21732	21366	22550	21550	45	6600	500	15470	50	1	8937846	2011	-79.23	4.84	12	0.10	-284.00	4649.00	37150	20230413	-39.43	19950	20230102	12.78	37150	-39.43	20230413	19950	12.78	20230102	37150	-39.43	20230413	19950	12.78	20230102	4.29	N	388720	500	44 억	23748	N	N	118	N	N
18	20230925	161205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-600	5	-2.64	1397166050	62459	58.33	22300	23000	22000	29500	15900	22700	22369.28	0.31	-3818	24066	23382	22216	21532	20366	23725	21875	45	6800	500	15890	50	1	8937846	1975	-77.82	4.75	12	0.70	-284.00	4649.00	37150	20230413	-40.51	19950	20230102	10.78	37150	-40.51	20230413	19950	10.78	20230102	37150	-40.51	20230413	19950	10.78	20230102	4.46	N	388720	500	44 억	27516	N	N	118	N	N
19	20230925	151207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	-450	5	-1.98	1346562100	60179	56.20	22300	23000	22000	29500	15900	22700	22375.84	0.31	-3566	24066	23382	22216	21532	20366	23725	21875	45	6800	500	15890	50	1	8937846	1989	-78.35	4.79	12	0.67	-284.00	4649.00	37150	20230413	-40.11	19950	20230102	11.53	37150	-40.11	20230413	19950	11.53	20230102	37150	-40.11	20230413	19950	11.53	20230102	4.46	N	388720	500	44 억	27516	N	N	254	N	N
20	20230925	141148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-500	5	-2.20	1032615300	46033	42.99	22300	23000	22000	29500	15900	22700	22431.95	0.31	-5471	24066	23382	22216	21532	20366	23725	21875	45	6800	500	15890	50	1	8937846	1984	-78.17	4.78	12	0.52	-284.00	4649.00	37150	20230413	-40.24	19950	20230102	11.28	37150	-40.24	20230413	19950	11.28	20230102	37150	-40.24	20230413	19950	11.28	20230102	4.46	N	388720	500	44 억	27516	N	N	254	N	N
21	20230925	131153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-600	5	-2.64	915672700	40765	38.07	22300	23000	22000	29500	15900	22700	22462.11	0.31	-5996	24066	23382	22216	21532	20366	23725	21875	45	6800	500	15890	50	1	8937846	1975	-77.82	4.75	12	0.46	-284.00	4649.00	37150	20230413	-40.51	19950	20230102	10.78	37150	-40.51	20230413	19950	10.78	20230102	37150	-40.51	20230413	19950	10.78	20230102	4.46	N	388720	500	44 억	27516	N	N	254	N	N
22	20230925	121159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	-650	5	-2.86	875197950	38935	36.36	22300	23000	22000	29500	15900	22700	22478.32	0.31	-5649	24066	23382	22216	21532	20366	23725	21875	45	6800	500	15890	50	1	8937846	1971	-77.64	4.74	12	0.44	-284.00	4649.00	37150	20230413	-40.65	19950	20230102	10.53	37150	-40.65	20230413	19950	10.53	20230102	37150	-40.65	20230413	19950	10.53	20230102	4.46	N	388720	500	44 억	27516	N	N	254	N	N
23	20230925	111153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-500	5	-2.20	797647450	35432	33.09	22300	23000	22000	29500	15900	22700	22511.96	0.31	-4381	24066	23382	22216	21532	20366	23725	21875	45	6800	500	15890	50	1	8937846	1984	-78.17	4.78	12	0.40	-284.00	4649.00	37150	20230413	-40.24	19950	20230102	11.28	37150	-40.24	20230413	19950	11.28	20230102	37150	-40.24	20230413	19950	11.28	20230102	4.46	N	388720	500	44 억	27516	N	N	254	N	N
24	20230925	101157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	-350	5	-1.54	595930750	26298	24.56	22300	23000	22300	29500	15900	22700	22660.66	0.31	-6025	24066	23382	22216	21532	20366	23725	21875	45	6800	500	15890	50	1	8937846	1998	-78.70	4.81	12	0.29	-284.00	4649.00	37150	20230413	-39.84	19950	20230102	12.03	37150	-39.84	20230413	19950	12.03	20230102	37150	-39.84	20230413	19950	12.03	20230102	4.46	N	388720	500	44 억	27516	N	N	254	N	N
25	20230925	091152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	300	2	1.32	312373550	13729	12.82	22300	23000	22300	29500	15900	22700	22752.90	0.31	290	24066	23382	22216	21532	20366	23725	21875	45	6800	500	15890	50	1	8937846	2056	-80.99	4.95	12	0.15	-284.00	4649.00	37150	20230413	-38.09	19950	20230102	15.29	37150	-38.09	20230413	19950	15.29	20230102	37150	-38.09	20230413	19950	15.29	20230102	4.46	N	388720	500	44 억	27516	N	N	254	N	N
26	20230922	161235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	850	2	3.89	2362733550	105906	106.52	21250	22900	21050	28400	15300	21850	22309.46	0.19	10188	23316	22582	22116	21382	20916	22350	21150	45	6550	500	15290	50	1	8937846	2029	-79.93	4.88	12	1.18	-284.00	4649.00	37150	20230413	-38.90	19950	20230102	13.78	37150	-38.90	20230413	19950	13.78	20230102	37150	-38.90	20230413	19950	13.78	20230102	4.52	N	388720	500	44 억	17304	N	N	254	N	N
27	20230922	151231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	700	2	3.20	2281095650	102296	102.89	21250	22900	21050	28400	15300	21850	22298.99	0.19	10432	23316	22582	22116	21382	20916	22350	21150	45	6550	500	15290	50	1	8937846	2015	-79.40	4.85	12	1.14	-284.00	4649.00	37150	20230413	-39.30	19950	20230102	13.03	37150	-39.30	20230413	19950	13.03	20230102	37150	-39.30	20230413	19950	13.03	20230102	4.52	N	388720	500	44 억	17304	N	N	55	N	N
28	20230922	141228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	550	2	2.52	2014971850	90443	90.97	21250	22900	21050	28400	15300	21850	22278.94	0.19	7882	23316	22582	22116	21382	20916	22350	21150	45	6550	500	15290	50	1	8937846	2002	-78.87	4.82	12	1.01	-284.00	4649.00	37150	20230413	-39.70	19950	20230102	12.28	37150	-39.70	20230413	19950	12.28	20230102	37150	-39.70	20230413	19950	12.28	20230102	4.52	N	388720	500	44 억	17304	N	N	55	N	N
29	20230922	131111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	800	2	3.66	1698104900	76454	76.90	21250	22900	21050	28400	15300	21850	22210.83	0.19	8627	23316	22582	22116	21382	20916	22350	21150	45	6550	500	15290	50	1	8937846	2024	-79.75	4.87	12	0.86	-284.00	4649.00	37150	20230413	-39.03	19950	20230102	13.53	37150	-39.03	20230413	19950	13.53	20230102	37150	-39.03	20230413	19950	13.53	20230102	4.52	N	388720	500	44 억	17304	N	N	55	N	N
30	20230922	121109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	800	2	3.66	1320286050	59842	60.19	21250	22800	21050	28400	15300	21850	22062.88	0.19	9326	23316	22582	22116	21382	20916	22350	21150	45	6550	500	15290	50	1	8937846	2024	-79.75	4.87	12	0.67	-284.00	4649.00	37150	20230413	-39.03	19950	20230102	13.53	37150	-39.03	20230413	19950	13.53	20230102	37150	-39.03	20230413	19950	13.53	20230102	4.52	N	388720	500	44 억	17304	N	N	55	N	N
31	20230922	111105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	450	2	2.06	930117800	42565	42.81	21250	22500	21050	28400	15300	21850	21851.70	0.19	12621	23316	22582	22116	21382	20916	22350	21150	45	6550	500	15290	50	1	8937846	1993	-78.52	4.80	12	0.48	-284.00	4649.00	37150	20230413	-39.97	19950	20230102	11.78	37150	-39.97	20230413	19950	11.78	20230102	37150	-39.97	20230413	19950	11.78	20230102	4.52	N	388720	500	44 억	17304	N	N	55	N	N
32	20230922	101102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	-100	5	-0.46	588216250	27132	27.29	21250	22150	21050	28400	15300	21850	21679.77	0.19	2696	23316	22582	22116	21382	20916	22350	21150	45	6550	500	15290	50	1	8937846	1944	-76.58	4.68	12	0.30	-284.00	4649.00	37150	20230413	-41.45	19950	20230102	9.02	37150	-41.45	20230413	19950	9.02	20230102	37150	-41.45	20230413	19950	9.02	20230102	4.52	N	388720	500	44 억	17304	N	N	55	N	N
33	20230922	091103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	0	3	0.00	256515250	12022	12.09	21250	21850	21050	28400	15300	21850	21336.94	0.19	3749	23316	22582	22116	21382	20916	22350	21150	45	6550	500	15290	50	1	8937846	1953	-76.94	4.70	12	0.13	-284.00	4649.00	37150	20230413	-41.18	19950	20230102	9.52	37150	-41.18	20230413	19950	9.52	20230102	37150	-41.18	20230413	19950	9.52	20230102	4.52	N	388720	500	44 억	17304	N	N	55	N	N
34	20230921	161101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-1150	5	-5.00	2169771700	98552	116.13	22800	22850	21650	29900	16100	23000	22016.73	0.22	-2681	24400	23700	23150	22450	21900	23425	22175	45	6900	500	16100	50	1	8937846	1953	-76.94	4.70	12	1.10	-284.00	4649.00	37150	20230413	-41.18	19950	20230102	9.52	37150	-41.18	20230413	19950	9.52	20230102	37150	-41.18	20230413	19950	9.52	20230102	4.58	N	388720	500	44 억	19994	N	N	55	N	N
35	20230921	151051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-1150	5	-5.00	2010896150	91300	107.59	22800	22850	21650	29900	16100	23000	22025.15	0.22	-2115	24400	23700	23150	22450	21900	23425	22175	45	6900	500	16100	50	1	8937846	1953	-76.94	4.70	12	1.02	-284.00	4649.00	37150	20230413	-41.18	19950	20230102	9.52	37150	-41.18	20230413	19950	9.52	20230102	37150	-41.18	20230413	19950	9.52	20230102	4.58	N	388720	500	44 억	19994	N	N	0	N	N
36	20230921	141056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-1200	5	-5.22	1572118100	71145	83.84	22800	22850	21650	29900	16100	23000	22097.38	0.22	-3313	24400	23700	23150	22450	21900	23425	22175	45	6900	500	16100	50	1	8937846	1948	-76.76	4.69	12	0.80	-284.00	4649.00	37150	20230413	-41.32	19950	20230102	9.27	37150	-41.32	20230413	19950	9.27	20230102	37150	-41.32	20230413	19950	9.27	20230102	4.58	N	388720	500	44 억	19994	N	N	0	N	N
37	20230921	131056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	-1350	5	-5.87	1386303100	62620	73.79	22800	22850	21650	29900	16100	23000	22138.34	0.22	-3002	24400	23700	23150	22450	21900	23425	22175	45	6900	500	16100	50	1	8937846	1935	-76.23	4.66	12	0.70	-284.00	4649.00	37150	20230413	-41.72	19950	20230102	8.52	37150	-41.72	20230413	19950	8.52	20230102	37150	-41.72	20230413	19950	8.52	20230102	4.58	N	388720	500	44 억	19994	N	N	0	N	N
38	20230921	121046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-1100	5	-4.78	1174750100	52914	62.35	22800	22850	21850	29900	16100	23000	22201.12	0.22	-2924	24400	23700	23150	22450	21900	23425	22175	45	6900	500	16100	50	1	8937846	1957	-77.11	4.71	12	0.59	-284.00	4649.00	37150	20230413	-41.05	19950	20230102	9.77	37150	-41.05	20230413	19950	9.77	20230102	37150	-41.05	20230413	19950	9.77	20230102	4.58	N	388720	500	44 억	19994	N	N	0	N	N
39	20230921	111110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-900	5	-3.91	920884300	41363	48.74	22800	22850	22000	29900	16100	23000	22263.48	0.22	-887	24400	23700	23150	22450	21900	23425	22175	45	6900	500	16100	50	1	8937846	1975	-77.82	4.75	12	0.46	-284.00	4649.00	37150	20230413	-40.51	19950	20230102	10.78	37150	-40.51	20230413	19950	10.78	20230102	37150	-40.51	20230413	19950	10.78	20230102	4.58	N	388720	500	44 억	19994	N	N	0	N	N
40	20230921	101046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-900	5	-3.91	612791650	27392	32.28	22800	22850	22100	29900	16100	23000	22371.19	0.22	-560	24400	23700	23150	22450	21900	23425	22175	45	6900	500	16100	50	1	8937846	1975	-77.82	4.75	12	0.31	-284.00	4649.00	37150	20230413	-40.51	19950	20230102	10.78	37150	-40.51	20230413	19950	10.78	20230102	37150	-40.51	20230413	19950	10.78	20230102	4.58	N	388720	500	44 억	19994	N	N	0	N	N
41	20230921	091048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	-450	5	-1.96	112244900	4958	5.84	22800	22850	22500	29900	16100	23000	22639.15	0.22	-981	24400	23700	23150	22450	21900	23425	22175	45	6900	500	16100	50	1	8937846	2015	-79.40	4.85	12	0.06	-284.00	4649.00	37150	20230413	-39.30	19950	20230102	13.03	37150	-39.30	20230413	19950	13.03	20230102	37150	-39.30	20230413	19950	13.03	20230102	4.58	N	388720	500	44 억	19994	N	N	0	N	N
42	20230920	161100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	-400	5	-1.71	1957051450	84364	95.65	23500	23850	22600	30400	16400	23400	23198.19	0.38	-15554	24000	23700	23150	22850	22300	23850	23000	45	7000	500	16380	50	1	8937846	2056	-80.99	4.95	12	0.94	-284.00	4649.00	37150	20230413	-38.09	19950	20230102	15.29	37150	-38.09	20230413	19950	15.29	20230102	37150	-38.09	20230413	19950	15.29	20230102	4.65	N	388720	500	44 억	34311	N	N	1	N	N
43	20230920	151030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	-400	5	-1.71	1831260400	78875	89.42	23500	23850	22600	30400	16400	23400	23217.07	0.38	-14477	24000	23700	23150	22850	22300	23850	23000	45	7000	500	16380	50	1	8937846	2056	-80.99	4.95	12	0.88	-284.00	4649.00	37150	20230413	-38.09	19950	20230102	15.29	37150	-38.09	20230413	19950	15.29	20230102	37150	-38.09	20230413	19950	15.29	20230102	4.65	N	388720	500	44 억	34311	N	N	1	N	N
44	20230920	141049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	-200	5	-0.85	1736225050	74748	84.74	23500	23850	22600	30400	16400	23400	23227.54	0.38	-14378	24000	23700	23150	22850	22300	23850	23000	45	7000	500	16380	50	1	8937846	2074	-81.69	4.99	12	0.84	-284.00	4649.00	37150	20230413	-37.55	19950	20230102	16.29	37150	-37.55	20230413	19950	16.29	20230102	37150	-37.55	20230413	19950	16.29	20230102	4.65	N	388720	500	44 억	34311	N	N	1	N	N
45	20230920	131040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	-450	5	-1.92	1641254600	70640	80.09	23500	23850	22600	30400	16400	23400	23233.89	0.38	-14277	24000	23700	23150	22850	22300	23850	23000	45	7000	500	16380	50	1	8937846	2051	-80.81	4.94	12	0.79	-284.00	4649.00	37150	20230413	-38.22	19950	20230102	15.04	37150	-38.22	20230413	19950	15.04	20230102	37150	-38.22	20230413	19950	15.04	20230102	4.65	N	388720	500	44 억	34311	N	N	1	N	N
46	20230920	121039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	-450	5	-1.92	1338969700	57584	65.28	23500	23850	22600	30400	16400	23400	23252.27	0.38	-12311	24000	23700	23150	22850	22300	23850	23000	45	7000	500	16380	50	1	8937846	2051	-80.81	4.94	12	0.64	-284.00	4649.00	37150	20230413	-38.22	19950	20230102	15.04	37150	-38.22	20230413	19950	15.04	20230102	37150	-38.22	20230413	19950	15.04	20230102	4.65	N	388720	500	44 억	34311	N	N	1	N	N
47	20230920	111048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	-650	5	-2.78	1268963250	54510	61.80	23500	23850	22600	30400	16400	23400	23279.29	0.38	-12223	24000	23700	23150	22850	22300	23850	23000	45	7000	500	16380	50	1	8937846	2033	-80.11	4.89	12	0.61	-284.00	4649.00	37150	20230413	-38.76	19950	20230102	14.04	37150	-38.76	20230413	19950	14.04	20230102	37150	-38.76	20230413	19950	14.04	20230102	4.65	N	388720	500	44 억	34311	N	N	1	N	N
48	20230920	101025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	-800	5	-3.42	1148255400	49215	55.80	23500	23850	22600	30400	16400	23400	23331.31	0.38	-10444	24000	23700	23150	22850	22300	23850	23000	45	7000	500	16380	50	1	8937846	2020	-79.58	4.86	12	0.55	-284.00	4649.00	37150	20230413	-39.17	19950	20230102	13.28	37150	-39.17	20230413	19950	13.28	20230102	37150	-39.17	20230413	19950	13.28	20230102	4.65	N	388720	500	44 억	34311	N	N	1	N	N
49	20230920	091038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23450	50	2	0.21	598045600	25252	28.63	23500	23850	23450	30400	16400	23400	23683.95	0.38	-6748	24000	23700	23150	22850	22300	23850	23000	45	7000	500	16380	50	1	8937846	2096	-82.57	5.04	12	0.28	-284.00	4649.00	37150	20230413	-36.88	19950	20230102	17.54	37150	-36.88	20230413	19950	17.54	20230102	37150	-36.88	20230413	19950	17.54	20230102	4.65	N	388720	500	44 억	34311	N	N	1	N	N
50	20230919	161035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23400	50	2	0.21	1917883400	83821	106.89	23100	23450	22600	30350	16350	23350	22876.85	0.38	-1459	24216	23782	23366	22932	22516	23575	22725	45	7000	500	16340	50	1	8937846	2091	-82.39	5.03	12	0.94	-284.00	4649.00	37150	20230413	-37.01	19950	20230102	17.29	37150	-37.01	20230413	19950	17.29	20230102	37150	-37.01	20230413	19950	17.29	20230102	4.68	N	388720	500	44 억	34127	N	N	1	N	N
51	20230919	151037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	-600	5	-2.57	1397009950	61304	78.17	23100	23250	22600	30350	16350	23350	22788.04	0.38	-5531	24216	23782	23366	22932	22516	23575	22725	45	7000	500	16340	50	1	8937846	2033	-80.11	4.89	12	0.69	-284.00	4649.00	37150	20230413	-38.76	19950	20230102	14.04	37150	-38.76	20230413	19950	14.04	20230102	37150	-38.76	20230413	19950	14.04	20230102	4.68	N	388720	500	44 억	34127	N	N	27	N	N
52	20230919	141040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22850	-500	5	-2.14	1219767850	53532	68.26	23100	23250	22600	30350	16350	23350	22785.55	0.38	-6427	24216	23782	23366	22932	22516	23575	22725	45	7000	500	16340	50	1	8937846	2042	-80.46	4.92	12	0.60	-284.00	4649.00	37150	20230413	-38.49	19950	20230102	14.54	37150	-38.49	20230413	19950	14.54	20230102	37150	-38.49	20230413	19950	14.54	20230102	4.68	N	388720	500	44 억	34127	N	N	27	N	N
53	20230919	131019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	-550	5	-2.36	1082223550	47491	60.56	23100	23250	22600	30350	16350	23350	22787.72	0.38	-6196	24216	23782	23366	22932	22516	23575	22725	45	7000	500	16340	50	1	8937846	2038	-80.28	4.90	12	0.53	-284.00	4649.00	37150	20230413	-38.63	19950	20230102	14.29	37150	-38.63	20230413	19950	14.29	20230102	37150	-38.63	20230413	19950	14.29	20230102	4.68	N	388720	500	44 억	34127	N	N	27	N	N
54	20230919	121035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	-600	5	-2.57	980673650	43022	54.86	23100	23250	22600	30350	16350	23350	22794.43	0.38	-5809	24216	23782	23366	22932	22516	23575	22725	45	7000	500	16340	50	1	8937846	2033	-80.11	4.89	12	0.48	-284.00	4649.00	37150	20230413	-38.76	19950	20230102	14.04	37150	-38.76	20230413	19950	14.04	20230102	37150	-38.76	20230413	19950	14.04	20230102	4.68	N	388720	500	44 억	34127	N	N	27	N	N
55	20230919	111041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	-650	5	-2.78	824526700	36132	46.07	23100	23250	22600	30350	16350	23350	22819.54	0.38	-5580	24216	23782	23366	22932	22516	23575	22725	45	7000	500	16340	50	1	8937846	2029	-79.93	4.88	12	0.40	-284.00	4649.00	37150	20230413	-38.90	19950	20230102	13.78	37150	-38.90	20230413	19950	13.78	20230102	37150	-38.90	20230413	19950	13.78	20230102	4.68	N	388720	500	44 억	34127	N	N	27	N	N
56	20230919	101033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	-650	5	-2.78	598110650	26149	33.34	23100	23250	22650	30350	16350	23350	22872.79	0.38	-6678	24216	23782	23366	22932	22516	23575	22725	45	7000	500	16340	50	1	8937846	2029	-79.93	4.88	12	0.29	-284.00	4649.00	37150	20230413	-38.90	19950	20230102	13.78	37150	-38.90	20230413	19950	13.78	20230102	37150	-38.90	20230413	19950	13.78	20230102	4.68	N	388720	500	44 억	34127	N	N	27	N	N
57	20230919	091032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	-200	5	-0.86	98180700	4266	5.44	23100	23250	22800	30350	16350	23350	23013.04	0.38	178	24216	23782	23366	22932	22516	23575	22725	45	7000	500	16340	50	1	8937846	2069	-81.51	4.98	12	0.05	-284.00	4649.00	37150	20230413	-37.69	19950	20230102	16.04	37150	-37.69	20230413	19950	16.04	20230102	37150	-37.69	20230413	19950	16.04	20230102	4.68	N	388720	500	44 억	34127	N	N	27	N	N
58	20230918	161036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23350	-400	5	-1.68	1810588100	77931	70.19	23650	23800	22950	30850	16650	23750	23232.30	0.51	-11329	24850	24300	23850	23300	22850	24075	23075	45	7100	500	16620	50	1	8937846	2087	-82.22	5.02	12	0.87	-284.00	4649.00	37150	20230413	-37.15	19950	20230102	17.04	37150	-37.15	20230413	19950	17.04	20230102	37150	-37.15	20230413	19950	17.04	20230102	4.84	N	388720	500	44 억	45451	N	N	27	N	N
59	20230918	151033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23050	-700	5	-2.95	1646995900	70886	63.84	23650	23800	22950	30850	16650	23750	23233.91	0.51	-9917	24850	24300	23850	23300	22850	24075	23075	45	7100	500	16620	50	1	8937846	2060	-81.16	4.96	12	0.79	-284.00	4649.00	37150	20230413	-37.95	19950	20230102	15.54	37150	-37.95	20230413	19950	15.54	20230102	37150	-37.95	20230413	19950	15.54	20230102	4.84	N	388720	500	44 억	45451	N	N	0	N	N
60	20230918	141058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	-650	5	-2.74	1343563650	57706	51.97	23650	23800	23000	30850	16650	23750	23282.33	0.51	-7292	24850	24300	23850	23300	22850	24075	23075	45	7100	500	16620	50	1	8937846	2065	-81.34	4.97	12	0.65	-284.00	4649.00	37150	20230413	-37.82	19950	20230102	15.79	37150	-37.82	20230413	19950	15.79	20230102	37150	-37.82	20230413	19950	15.79	20230102	4.84	N	388720	500	44 억	45451	N	N	0	N	N
61	20230918	131030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	-650	5	-2.74	1243588950	53379	48.07	23650	23800	23000	30850	16650	23750	23296.73	0.51	-7183	24850	24300	23850	23300	22850	24075	23075	45	7100	500	16620	50	1	8937846	2065	-81.34	4.97	12	0.60	-284.00	4649.00	37150	20230413	-37.82	19950	20230102	15.79	37150	-37.82	20230413	19950	15.79	20230102	37150	-37.82	20230413	19950	15.79	20230102	4.84	N	388720	500	44 억	45451	N	N	0	N	N
62	20230918	121041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	-600	5	-2.53	1137374900	48787	43.94	23650	23800	23000	30850	16650	23750	23312.43	0.51	-6224	24850	24300	23850	23300	22850	24075	23075	45	7100	500	16620	50	1	8937846	2069	-81.51	4.98	12	0.55	-284.00	4649.00	37150	20230413	-37.69	19950	20230102	16.04	37150	-37.69	20230413	19950	16.04	20230102	37150	-37.69	20230413	19950	16.04	20230102	4.84	N	388720	500	44 억	45451	N	N	0	N	N
63	20230918	111020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	-450	5	-1.89	765119900	32692	29.44	23650	23800	23200	30850	16650	23750	23403.12	0.51	-5	24850	24300	23850	23300	22850	24075	23075	45	7100	500	16620	50	1	8937846	2083	-82.04	5.01	12	0.37	-284.00	4649.00	37150	20230413	-37.28	19950	20230102	16.79	37150	-37.28	20230413	19950	16.79	20230102	37150	-37.28	20230413	19950	16.79	20230102	4.84	N	388720	500	44 억	45451	N	N	0	N	N
64	20230918	101014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23400	-350	5	-1.47	507231550	21599	19.45	23650	23800	23300	30850	16650	23750	23483.14	0.51	-1794	24850	24300	23850	23300	22850	24075	23075	45	7100	500	16620	50	1	8937846	2091	-82.39	5.03	12	0.24	-284.00	4649.00	37150	20230413	-37.01	19950	20230102	17.29	37150	-37.01	20230413	19950	17.29	20230102	37150	-37.01	20230413	19950	17.29	20230102	4.84	N	388720	500	44 억	45451	N	N	0	N	N
65	20230918	091021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23650	-100	5	-0.42	113432200	4819	4.34	23650	23800	23350	30850	16650	23750	23535.33	0.51	-372	24850	24300	23850	23300	22850	24075	23075	45	7100	500	16620	50	1	8937846	2114	-83.27	5.09	12	0.05	-284.00	4649.00	37150	20230413	-36.34	19950	20230102	18.55	37150	-36.34	20230413	19950	18.55	20230102	37150	-36.34	20230413	19950	18.55	20230102	4.84	N	388720	500	44 억	45451	N	N	0	N	N
66	20230915	161029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	-250	5	-1.04	2616238600	110047	87.12	23850	24400	23400	31200	16800	24000	23773.34	0.65	-13066	24800	24400	23750	23350	22700	24600	23550	45	7200	500	16800	50	1	8937846	2123	-83.63	5.11	12	1.23	-284.00	4649.00	37600	20220916	-36.84	19950	20230102	19.05	37150	-36.07	20230413	19950	19.05	20230102	37950	-37.42	20220915	19950	19.05	20230102	4.98	N	388720	500	44 억	58357	N	N	2	N	N
67	20230915	151025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23450	-550	5	-2.29	2400364900	100925	79.90	23850	24400	23400	31200	16800	24000	23783.11	0.65	-10980	24800	24400	23750	23350	22700	24600	23550	45	7200	500	16800	50	1	8937846	2096	-82.57	5.04	12	1.13	-284.00	4649.00	37600	20220916	-37.63	19950	20230102	17.54	37150	-36.88	20230413	19950	17.54	20230102	37950	-38.21	20220915	19950	17.54	20230102	4.98	N	388720	500	44 억	58357	N	N	2	N	N
68	20230915	141031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	-400	5	-1.67	2189363900	91945	72.79	23850	24400	23400	31200	16800	24000	23811.16	0.65	-10247	24800	24400	23750	23350	22700	24600	23550	45	7200	500	16800	50	1	8937846	2109	-83.10	5.08	12	1.03	-284.00	4649.00	37600	20220916	-37.23	19950	20230102	18.30	37150	-36.47	20230413	19950	18.30	20230102	37950	-37.81	20220915	19950	18.30	20230102	4.98	N	388720	500	44 억	58357	N	N	2	N	N
69	20230915	131017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	-450	5	-1.88	1896776550	79500	62.94	23850	24400	23550	31200	16800	24000	23858.38	0.65	-6713	24800	24400	23750	23350	22700	24600	23550	45	7200	500	16800	50	1	8937846	2105	-82.92	5.07	12	0.89	-284.00	4649.00	37600	20220916	-37.37	19950	20230102	18.05	37150	-36.61	20230413	19950	18.05	20230102	37950	-37.94	20220915	19950	18.05	20230102	4.98	N	388720	500	44 억	58357	N	N	2	N	N
70	20230915	121024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	-450	5	-1.88	1691840400	70819	56.06	23850	24400	23550	31200	16800	24000	23889.25	0.65	-2648	24800	24400	23750	23350	22700	24600	23550	45	7200	500	16800	50	1	8937846	2105	-82.92	5.07	12	0.79	-284.00	4649.00	37600	20220916	-37.37	19950	20230102	18.05	37150	-36.61	20230413	19950	18.05	20230102	37950	-37.94	20220915	19950	18.05	20230102	4.98	N	388720	500	44 억	58357	N	N	2	N	N
71	20230915	111034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23800	-200	5	-0.83	1525437500	63771	50.48	23850	24400	23600	31200	16800	24000	23920.24	0.65	-2805	24800	24400	23750	23350	22700	24600	23550	45	7200	500	16800	50	1	8937846	2127	-83.80	5.12	12	0.71	-284.00	4649.00	37600	20220916	-36.70	19950	20230102	19.30	37150	-35.94	20230413	19950	19.30	20230102	37950	-37.29	20220915	19950	19.30	20230102	4.98	N	388720	500	44 억	58357	N	N	2	N	N
72	20230915	101032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23650	-350	5	-1.46	1140902850	47591	37.68	23850	24400	23600	31200	16800	24000	23972.94	0.65	-6847	24800	24400	23750	23350	22700	24600	23550	45	7200	500	16800	50	1	8937846	2114	-83.27	5.09	12	0.53	-284.00	4649.00	37600	20220916	-37.10	19950	20230102	18.55	37150	-36.34	20230413	19950	18.55	20230102	37950	-37.68	20220915	19950	18.55	20230102	4.98	N	388720	500	44 억	58357	N	N	2	N	N
73	20230915	091020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24100	100	2	0.42	388027150	16088	12.74	23850	24400	23850	31200	16800	24000	24120.92	0.65	-524	24800	24400	23750	23350	22700	24600	23550	45	7200	500	16800	50	1	8937846	2154	-84.86	5.18	12	0.18	-284.00	4649.00	37600	20220916	-35.90	19950	20230102	20.80	37150	-35.13	20230413	19950	20.80	20230102	37950	-36.50	20220915	19950	20.80	20230102	4.98	N	388720	500	44 억	58357	N	N	2	N	N
74	20230914	161031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24000	1000	2	4.35	2964891350	125166	83.29	23100	24150	23100	29900	16100	23000	23686.76	0.41	20968	24533	23766	23383	22616	22233	23575	22425	45	6900	500	16100	50	1	8937846	2145	-84.51	5.16	12	1.40	-284.00	4649.00	37950	20220915	-36.76	19950	20230102	20.30	37150	-35.40	20230413	19950	20.30	20230102	37950	-36.76	20220915	19950	20.30	20230102	4.89	N	388720	500	44 억	36431	N	N	2	N	N
75	20230914	150956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23900	900	2	3.91	2835859900	119785	79.71	23100	24150	23100	29900	16100	23000	23674.58	0.41	19155	24533	23766	23383	22616	22233	23575	22425	45	6900	500	16100	50	1	8937846	2136	-84.15	5.14	12	1.34	-284.00	4649.00	37950	20220915	-37.02	19950	20230102	19.80	37150	-35.67	20230413	19950	19.80	20230102	37950	-37.02	20220915	19950	19.80	20230102	4.89	N	388720	500	44 억	36431	N	N	586	N	N
76	20230914	141025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23850	850	2	3.70	2429591900	102823	68.42	23100	24150	23100	29900	16100	23000	23628.88	0.41	15286	24533	23766	23383	22616	22233	23575	22425	45	6900	500	16100	50	1	8937846	2132	-83.98	5.13	12	1.15	-284.00	4649.00	37950	20220915	-37.15	19950	20230102	19.55	37150	-35.80	20230413	19950	19.55	20230102	37950	-37.15	20220915	19950	19.55	20230102	4.89	N	388720	500	44 억	36431	N	N	586	N	N
77	20230914	131002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	600	2	2.61	2258394500	95612	63.62	23100	24150	23100	29900	16100	23000	23620.41	0.41	13268	24533	23766	23383	22616	22233	23575	22425	45	6900	500	16100	50	1	8937846	2109	-83.10	5.08	12	1.07	-284.00	4649.00	37950	20220915	-37.81	19950	20230102	18.30	37150	-36.47	20230413	19950	18.30	20230102	37950	-37.81	20220915	19950	18.30	20230102	4.89	N	388720	500	44 억	36431	N	N	586	N	N
78	20230914	121011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	600	2	2.61	2113123850	89449	59.52	23100	24150	23100	29900	16100	23000	23623.78	0.41	10444	24533	23766	23383	22616	22233	23575	22425	45	6900	500	16100	50	1	8937846	2109	-83.10	5.08	12	1.00	-284.00	4649.00	37950	20220915	-37.81	19950	20230102	18.30	37150	-36.47	20230413	19950	18.30	20230102	37950	-37.81	20220915	19950	18.30	20230102	4.89	N	388720	500	44 억	36431	N	N	586	N	N
79	20230914	111003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	600	2	2.61	1988729600	84178	56.01	23100	24150	23100	29900	16100	23000	23625.29	0.41	8468	24533	23766	23383	22616	22233	23575	22425	45	6900	500	16100	50	1	8937846	2109	-83.10	5.08	12	0.94	-284.00	4649.00	37950	20220915	-37.81	19950	20230102	18.30	37150	-36.47	20230413	19950	18.30	20230102	37950	-37.81	20220915	19950	18.30	20230102	4.89	N	388720	500	44 억	36431	N	N	586	N	N
80	20230914	100957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	150	2	0.65	1705102000	72131	48.00	23100	24150	23100	29900	16100	23000	23638.96	0.41	5609	24533	23766	23383	22616	22233	23575	22425	45	6900	500	16100	50	1	8937846	2069	-81.51	4.98	12	0.81	-284.00	4649.00	37950	20220915	-39.00	19950	20230102	16.04	37150	-37.69	20230413	19950	16.04	20230102	37950	-39.00	20220915	19950	16.04	20230102	4.89	N	388720	500	44 억	36431	N	N	586	N	N
81	20230914	091015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23700	700	2	3.04	903224500	37981	25.27	23100	24150	23100	29900	16100	23000	23780.96	0.41	9595	24533	23766	23383	22616	22233	23575	22425	45	6900	500	16100	50	1	8937846	2118	-83.45	5.10	12	0.42	-284.00	4649.00	37950	20220915	-37.55	19950	20230102	18.80	37150	-36.20	20230413	19950	18.80	20230102	37950	-37.55	20220915	19950	18.80	20230102	4.89	N	388720	500	44 억	36431	N	N	586	N	N
82	20230913	161020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	-800	5	-3.36	3466819550	148168	50.89	23550	24150	23000	30900	16700	23800	23400.56	0.29	9763	26066	24932	24316	23182	22566	24625	22875	45	7100	500	16660	50	1	8937846	2056	-80.99	4.95	12	1.66	-284.00	4649.00	37950	20220915	-39.39	19950	20230102	15.29	37150	-38.09	20230413	19950	15.29	20230102	37950	-39.39	20220915	19950	15.29	20230102	5.55	N	388720	500	44 억	26034	N	N	586	N	N
83	20230913	151011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	-600	5	-2.52	3218311950	137383	47.18	23550	24150	23000	30900	16700	23800	23425.82	0.29	5736	26066	24932	24316	23182	22566	24625	22875	45	7100	500	16660	50	1	8937846	2074	-81.69	4.99	12	1.54	-284.00	4649.00	37950	20220915	-38.87	19950	20230102	16.29	37150	-37.55	20230413	19950	16.29	20230102	37950	-38.87	20220915	19950	16.29	20230102	5.55	N	388720	500	44 억	26034	N	N	1093	N	N
84	20230913	141019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23350	-450	5	-1.89	2578410050	109818	37.71	23550	24150	23000	30900	16700	23800	23478.92	0.29	9178	26066	24932	24316	23182	22566	24625	22875	45	7100	500	16660	50	1	8937846	2087	-82.22	5.02	12	1.23	-284.00	4649.00	37950	20220915	-38.47	19950	20230102	17.04	37150	-37.15	20230413	19950	17.04	20230102	37950	-38.47	20220915	19950	17.04	20230102	5.55	N	388720	500	44 억	26034	N	N	1093	N	N
85	20230913	130950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	-650	5	-2.73	2410935800	102629	35.25	23550	24150	23000	30900	16700	23800	23491.74	0.29	7344	26066	24932	24316	23182	22566	24625	22875	45	7100	500	16660	50	1	8937846	2069	-81.51	4.98	12	1.15	-284.00	4649.00	37950	20220915	-39.00	19950	20230102	16.04	37150	-37.69	20230413	19950	16.04	20230102	37950	-39.00	20220915	19950	16.04	20230102	5.55	N	388720	500	44 억	26034	N	N	1093	N	N
86	20230913	121017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	-700	5	-2.94	2326102950	98969	33.99	23550	24150	23000	30900	16700	23800	23503.33	0.29	7359	26066	24932	24316	23182	22566	24625	22875	45	7100	500	16660	50	1	8937846	2065	-81.34	4.97	12	1.11	-284.00	4649.00	37950	20220915	-39.13	19950	20230102	15.79	37150	-37.82	20230413	19950	15.79	20230102	37950	-39.13	20220915	19950	15.79	20230102	5.55	N	388720	500	44 억	26034	N	N	1093	N	N
87	20230913	111015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	-650	5	-2.73	1985803850	84265	28.94	23550	24150	23000	30900	16700	23800	23566.16	0.29	2897	26066	24932	24316	23182	22566	24625	22875	45	7100	500	16660	50	1	8937846	2069	-81.51	4.98	12	0.94	-284.00	4649.00	37950	20220915	-39.00	19950	20230102	16.04	37150	-37.69	20230413	19950	16.04	20230102	37950	-39.00	20220915	19950	16.04	20230102	5.55	N	388720	500	44 억	26034	N	N	1093	N	N
88	20230913	101000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23700	-100	5	-0.42	1386481100	58605	20.13	23550	24150	23300	30900	16700	23800	23658.05	0.29	8799	26066	24932	24316	23182	22566	24625	22875	45	7100	500	16660	50	1	8937846	2118	-83.45	5.10	12	0.66	-284.00	4649.00	37950	20220915	-37.55	19950	20230102	18.80	37150	-36.20	20230413	19950	18.80	20230102	37950	-37.55	20220915	19950	18.80	20230102	5.55	N	388720	500	44 억	26034	N	N	1093	N	N
89	20230913	090952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	-200	5	-0.84	218758200	9254	3.18	23550	23850	23450	30900	16700	23800	23639.21	0.29	-101	26066	24932	24316	23182	22566	24625	22875	45	7100	500	16660	50	1	8937846	2109	-83.10	5.08	12	0.10	-284.00	4649.00	37950	20220915	-37.81	19950	20230102	18.30	37150	-36.47	20230413	19950	18.30	20230102	37950	-37.81	20220915	19950	18.30	20230102	5.55	N	388720	500	44 억	26034	N	N	1093	N	N
90	20230912	160950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23800	-1800	5	-7.03	7052566000	288507	23.58	25200	25450	23700	33250	17950	25600	24445.00	0.41	-16220	29666	27632	26116	24082	22566	26875	23325	45	7650	500	17920	50	1	8937846	2127	-83.80	5.12	12	3.23	-284.00	4649.00	37950	20220915	-37.29	19950	20230102	19.30	37150	-35.94	20230413	19950	19.30	20230102	37950	-37.29	20220915	19950	19.30	20230102	5.48	N	388720	500	44 억	36887	N	N	1093	N	N
91	20230912	151000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23700	-1900	5	-7.42	6865635200	280634	22.93	25200	25450	23700	33250	17950	25600	24464.02	0.41	-16421	29666	27632	26116	24082	22566	26875	23325	45	7650	500	17920	50	1	8937846	2118	-83.45	5.10	12	3.14	-284.00	4649.00	37950	20220915	-37.55	19950	20230102	18.80	37150	-36.20	20230413	19950	18.80	20230102	37950	-37.55	20220915	19950	18.80	20230102	5.48	N	388720	500	44 억	36887	N	N	297	N	N
92	20230912	140958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23800	-1800	5	-7.03	6199499200	252707	20.65	25200	25450	23700	33250	17950	25600	24531.62	0.41	-11992	29666	27632	26116	24082	22566	26875	23325	45	7650	500	17920	50	1	8937846	2127	-83.80	5.12	12	2.83	-284.00	4649.00	37950	20220915	-37.29	19950	20230102	19.30	37150	-35.94	20230413	19950	19.30	20230102	37950	-37.29	20220915	19950	19.30	20230102	5.48	N	388720	500	44 억	36887	N	N	297	N	N
93	20230912	130944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23800	-1800	5	-7.03	5637208150	229080	18.72	25200	25450	23700	33250	17950	25600	24607.27	0.41	-11528	29666	27632	26116	24082	22566	26875	23325	45	7650	500	17920	50	1	8937846	2127	-83.80	5.12	12	2.56	-284.00	4649.00	37950	20220915	-37.29	19950	20230102	19.30	37150	-35.94	20230413	19950	19.30	20230102	37950	-37.29	20220915	19950	19.30	20230102	5.48	N	388720	500	44 억	36887	N	N	297	N	N
94	20230912	120945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24200	-1400	5	-5.47	4582514450	185138	15.13	25200	25450	24200	33250	17950	25600	24751.08	0.41	-15297	29666	27632	26116	24082	22566	26875	23325	45	7650	500	17920	50	1	8937846	2163	-85.21	5.21	12	2.07	-284.00	4649.00	37950	20220915	-36.23	19950	20230102	21.30	37150	-34.86	20230413	19950	21.30	20230102	37950	-36.23	20220915	19950	21.30	20230102	5.48	N	388720	500	44 억	36887	N	N	297	N	N
95	20230912	110953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24450	-1150	5	-4.49	3783006850	152229	12.44	25200	25450	24350	33250	17950	25600	24849.90	0.41	-11602	29666	27632	26116	24082	22566	26875	23325	45	7650	500	17920	50	1	8937846	2185	-86.09	5.26	12	1.70	-284.00	4649.00	37950	20220915	-35.57	19950	20230102	22.56	37150	-34.19	20230413	19950	22.56	20230102	37950	-35.57	20220915	19950	22.56	20230102	5.48	N	388720	500	44 억	36887	N	N	297	N	N
96	20230912	100942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24700	-900	5	-3.52	2841690650	113942	9.31	25200	25450	24500	33250	17950	25600	24938.78	0.41	-7703	29666	27632	26116	24082	22566	26875	23325	45	7650	500	17920	50	1	8937846	2208	-86.97	5.31	12	1.27	-284.00	4649.00	37950	20220915	-34.91	19950	20230102	23.81	37150	-33.51	20230413	19950	23.81	20230102	37950	-34.91	20220915	19950	23.81	20230102	5.48	N	388720	500	44 억	36887	N	N	297	N	N
97	20230912	091004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25100	-500	5	-1.95	905622500	35944	2.94	25200	25450	25000	33250	17950	25600	25193.38	0.41	1395	29666	27632	26116	24082	22566	26875	23325	45	7650	500	17920	50	1	8937846	2243	-88.38	5.40	12	0.40	-284.00	4649.00	37950	20220915	-33.86	19950	20230102	25.81	37150	-32.44	20230413	19950	25.81	20230102	37950	-33.86	20220915	19950	25.81	20230102	5.48	N	388720	500	44 억	36887	N	N	297	N	N
98	20230911	160944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25600	-200	5	-0.78	32619963300	1216295	357.42	26300	28150	24600	33500	18100	25800	26819.94	0.07	32859	26933	26366	25883	25316	24833	26125	25075	45	7700	500	18060	50	1	8937846	2288	-90.14	5.51	12	13.61	-284.00	4649.00	37950	20220915	-32.54	19950	20230102	28.32	37150	-31.09	20230413	19950	28.32	20230102	37950	-32.54	20220915	19950	28.32	20230102	5.27	N	388720	500	44 억	6232	N	N	297	N	N
99	20230911	150946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25300	-500	5	-1.94	31892821950	1187911	349.08	26300	28150	24600	33500	18100	25800	26847.87	0.07	32598	26933	26366	25883	25316	24833	26125	25075	45	7700	500	18060	50	1	8937846	2261	-89.08	5.44	12	13.29	-284.00	4649.00	37950	20220915	-33.33	19950	20230102	26.82	37150	-31.90	20230413	19950	26.82	20230102	37950	-33.33	20220915	19950	26.82	20230102	5.27	N	388720	500	44 억	6232	N	N	141	N	N
100	20230911	140956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26150	350	2	1.36	27351779650	1008970	296.50	26300	28150	25950	33500	18100	25800	27108.68	0.07	20673	26933	26366	25883	25316	24833	26125	25075	45	7700	500	18060	50	1	8937846	2337	-92.08	5.62	12	11.29	-284.00	4649.00	37950	20220915	-31.09	19950	20230102	31.08	37150	-29.61	20230413	19950	31.08	20230102	37950	-31.09	20220915	19950	31.08	20230102	5.27	N	388720	500	44 억	6232	N	N	141	N	N
101	20230911	130929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	27400	1600	2	6.20	22192458700	816591	239.96	26300	28150	25950	33500	18100	25800	27177.04	0.07	12532	26933	26366	25883	25316	24833	26125	25075	45	7700	500	18060	50	1	8937846	2449	-96.48	5.89	12	9.14	-284.00	4649.00	37950	20220915	-27.80	19950	20230102	37.34	37150	-26.24	20230413	19950	37.34	20230102	37950	-27.80	20220915	19950	37.34	20230102	5.27	N	388720	500	44 억	6232	N	N	141	N	N
102	20230911	120945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26850	1050	2	4.07	8837872300	332952	97.84	26300	26950	25950	33500	18100	25800	26544.09	0.07	12587	26933	26366	25883	25316	24833	26125	25075	45	7700	500	18060	50	1	8937846	2400	-94.54	5.78	12	3.73	-284.00	4649.00	37950	20220915	-29.25	19950	20230102	34.59	37150	-27.73	20230413	19950	34.59	20230102	37950	-29.25	20220915	19950	34.59	20230102	5.27	N	388720	500	44 억	6232	N	N	141	N	N
103	20230911	110927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26350	550	2	2.13	7271664450	274452	80.65	26300	26850	25950	33500	18100	25800	26495.34	0.07	1615	26933	26366	25883	25316	24833	26125	25075	45	7700	500	18060	50	1	8937846	2355	-92.78	5.67	12	3.07	-284.00	4649.00	37950	20220915	-30.57	19950	20230102	32.08	37150	-29.07	20230413	19950	32.08	20230102	37950	-30.57	20220915	19950	32.08	20230102	5.27	N	388720	500	44 억	6232	N	N	141	N	N
104	20230911	100929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26600	800	2	3.10	5081305800	192318	56.51	26300	26800	25950	33500	18100	25800	26421.54	0.07	3375	26933	26366	25883	25316	24833	26125	25075	45	7700	500	18060	50	1	8937846	2377	-93.66	5.72	12	2.15	-284.00	4649.00	37950	20220915	-29.91	19950	20230102	33.33	37150	-28.40	20230413	19950	33.33	20230102	37950	-29.91	20220915	19950	33.33	20230102	5.27	N	388720	500	44 억	6232	N	N	141	N	N
105	20230911	090926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26350	550	2	2.13	1072113850	40913	12.02	26300	26400	25950	33500	18100	25800	26205.22	0.07	6454	26933	26366	25883	25316	24833	26125	25075	45	7700	500	18060	50	1	8937846	2355	-92.78	5.67	12	0.46	-284.00	4649.00	37950	20220915	-30.57	19950	20230102	32.08	37150	-29.07	20230413	19950	32.08	20230102	37950	-30.57	20220915	19950	32.08	20230102	5.27	N	388720	500	44 억	6232	N	N	141	N	N
106	20230908	160951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25800	150	2	0.58	8732996500	337104	26.27	26000	26450	25400	33300	18000	25650	25907.06	0.15	-7743	28150	26900	25700	24450	23250	27525	25075	45	7650	500	17950	50	1	8937846	2306	-90.85	5.55	12	3.77	-284.00	4649.00	37950	20220915	-32.02	19950	20230102	29.32	37150	-30.55	20230413	19950	29.32	20230102	37950	-32.02	20220915	19950	29.32	20230102	5.32	N	388720	500	44 억	13825	N	N	141	N	N
107	20230908	150952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25800	150	2	0.58	8360401250	322664	25.15	26000	26450	25400	33300	18000	25650	25911.32	0.15	-7469	28150	26900	25700	24450	23250	27525	25075	45	7650	500	17950	50	1	8937846	2306	-90.85	5.55	12	3.61	-284.00	4649.00	37950	20220915	-32.02	19950	20230102	29.32	37150	-30.55	20230413	19950	29.32	20230102	37950	-32.02	20220915	19950	29.32	20230102	5.32	N	388720	500	44 억	13825	N	N	2911	N	N
108	20230908	140941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25750	100	2	0.39	7746473500	298797	23.29	26000	26450	25400	33300	18000	25650	25926.43	0.15	-7419	28150	26900	25700	24450	23250	27525	25075	45	7650	500	17950	50	1	8937846	2301	-90.67	5.54	12	3.34	-284.00	4649.00	37950	20220915	-32.15	19950	20230102	29.07	37150	-30.69	20230413	19950	29.07	20230102	37950	-32.15	20220915	19950	29.07	20230102	5.32	N	388720	500	44 억	13825	N	N	2911	N	N
109	20230908	130950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25900	250	2	0.97	7195676000	277417	21.62	26000	26450	25400	33300	18000	25650	25939.12	0.15	-7792	28150	26900	25700	24450	23250	27525	25075	45	7650	500	17950	50	1	8937846	2315	-91.20	5.57	12	3.10	-284.00	4649.00	37950	20220915	-31.75	19950	20230102	29.82	37150	-30.28	20230413	19950	29.82	20230102	37950	-31.75	20220915	19950	29.82	20230102	5.32	N	388720	500	44 억	13825	N	N	2911	N	N
110	20230908	121002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25750	100	2	0.39	6671035850	257088	20.04	26000	26450	25400	33300	18000	25650	25949.57	0.15	-6382	28150	26900	25700	24450	23250	27525	25075	45	7650	500	17950	50	1	8937846	2301	-90.67	5.54	12	2.88	-284.00	4649.00	37950	20220915	-32.15	19950	20230102	29.07	37150	-30.69	20230413	19950	29.07	20230102	37950	-32.15	20220915	19950	29.07	20230102	5.32	N	388720	500	44 억	13825	N	N	2911	N	N
111	20230908	110956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26000	350	2	1.36	5765599600	222219	17.32	26000	26450	25400	33300	18000	25650	25946.85	0.15	-2933	28150	26900	25700	24450	23250	27525	25075	45	7650	500	17950	50	1	8937846	2324	-91.55	5.59	12	2.49	-284.00	4649.00	37950	20220915	-31.49	19950	20230102	30.33	37150	-30.01	20230413	19950	30.33	20230102	37950	-31.49	20220915	19950	30.33	20230102	5.32	N	388720	500	44 억	13825	N	N	2911	N	N
112	20230908	100949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25750	100	2	0.39	4891002350	188429	14.68	26000	26450	25400	33300	18000	25650	25958.30	0.15	-6202	28150	26900	25700	24450	23250	27525	25075	45	7650	500	17950	50	1	8937846	2301	-90.67	5.54	12	2.11	-284.00	4649.00	37950	20220915	-32.15	19950	20230102	29.07	37150	-30.69	20230413	19950	29.07	20230102	37950	-32.15	20220915	19950	29.07	20230102	5.32	N	388720	500	44 억	13825	N	N	2911	N	N
113	20230908	090956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25900	250	2	0.97	1663723350	64070	4.99	26000	26450	25450	33300	18000	25650	25972.09	0.15	-6860	28150	26900	25700	24450	23250	27525	25075	45	7650	500	17950	50	1	8937846	2315	-91.20	5.57	12	0.72	-284.00	4649.00	37950	20220915	-31.75	19950	20230102	29.82	37150	-30.28	20230413	19950	29.82	20230102	37950	-31.75	20220915	19950	29.82	20230102	5.32	N	388720	500	44 억	13825	N	N	2911	N	N
114	20230907	160937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25650	1000	2	4.06	33113402200	1276131	536.51	24700	26950	24500	32000	17300	24650	25948.62	0.18	-1784	25450	25050	24450	24050	23450	24750	23750	45	7350	500	17250	50	1	8937846	2293	-90.32	5.52	12	14.28	-284.00	4649.00	37950	20220915	-32.41	19950	20230102	28.57	37150	-30.96	20230413	19950	28.57	20230102	37950	-32.41	20220915	19950	28.57	20230102	5.34	N	388720	500	44 억	15705	N	N	2911	N	N
115	20230907	150942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25300	650	2	2.64	32674056300	1258902	529.27	24700	26950	24500	32000	17300	24650	25954.48	0.18	-1503	25450	25050	24450	24050	23450	24750	23750	45	7350	500	17250	50	1	8937846	2261	-89.08	5.44	12	14.09	-284.00	4649.00	37950	20220915	-33.33	19950	20230102	26.82	37150	-31.90	20230413	19950	26.82	20230102	37950	-33.33	20220915	19950	26.82	20230102	5.34	N	388720	500	44 억	15705	N	N	103	N	N
116	20230907	140942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25200	550	2	2.23	31657589150	1218746	512.38	24700	26950	24500	32000	17300	24650	25975.61	0.18	-1195	25450	25050	24450	24050	23450	24750	23750	45	7350	500	17250	50	1	8937846	2252	-88.73	5.42	12	13.64	-284.00	4649.00	37950	20220915	-33.60	19950	20230102	26.32	37150	-32.17	20230413	19950	26.32	20230102	37950	-33.60	20220915	19950	26.32	20230102	5.34	N	388720	500	44 억	15705	N	N	103	N	N
117	20230907	130936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25950	1300	2	5.27	29614785000	1138325	478.57	24700	26950	24500	32000	17300	24650	26016.19	0.18	-4996	25450	25050	24450	24050	23450	24750	23750	45	7350	500	17250	50	1	8937846	2319	-91.37	5.58	12	12.74	-284.00	4649.00	37950	20220915	-31.62	19950	20230102	30.08	37150	-30.15	20230413	19950	30.08	20230102	37950	-31.62	20220915	19950	30.08	20230102	5.34	N	388720	500	44 억	15705	N	N	103	N	N
118	20230907	120951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25800	1150	2	4.67	28446154300	1093067	459.55	24700	26950	24500	32000	17300	24650	26024.25	0.18	-4688	25450	25050	24450	24050	23450	24750	23750	45	7350	500	17250	50	1	8937846	2306	-90.85	5.55	12	12.23	-284.00	4649.00	37950	20220915	-32.02	19950	20230102	29.32	37150	-30.55	20230413	19950	29.32	20230102	37950	-32.02	20220915	19950	29.32	20230102	5.34	N	388720	500	44 억	15705	N	N	103	N	N
119	20230907	110939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25650	1000	2	4.06	26076001300	1001840	421.19	24700	26950	24500	32000	17300	24650	26028.20	0.18	-7800	25450	25050	24450	24050	23450	24750	23750	45	7350	500	17250	50	1	8937846	2293	-90.32	5.52	12	11.21	-284.00	4649.00	37950	20220915	-32.41	19950	20230102	28.57	37150	-30.96	20230413	19950	28.57	20230102	37950	-32.41	20220915	19950	28.57	20230102	5.34	N	388720	500	44 억	15705	N	N	103	N	N
120	20230907	100940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26500	1850	2	7.51	18086576850	696977	293.02	24700	26950	24500	32000	17300	24650	25950.16	0.18	-8245	25450	25050	24450	24050	23450	24750	23750	45	7350	500	17250	50	1	8937846	2369	-93.31	5.70	12	7.80	-284.00	4649.00	37950	20220915	-30.17	19950	20230102	32.83	37150	-28.67	20230413	19950	32.83	20230102	37950	-30.17	20220915	19950	32.83	20230102	5.34	N	388720	500	44 억	15705	N	N	103	N	N
121	20230907	090955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25050	400	2	1.62	1131575900	45266	19.03	24700	25350	24500	32000	17300	24650	24998.86	0.18	-4679	25450	25050	24450	24050	23450	24750	23750	45	7350	500	17250	50	1	8937846	2239	-88.20	5.39	12	0.51	-284.00	4649.00	37950	20220915	-33.99	19950	20230102	25.56	37150	-32.57	20230413	19950	25.56	20230102	37950	-33.99	20220915	19950	25.56	20230102	5.34	N	388720	500	44 억	15705	N	N	103	N	N
122	20230906	160940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24650	-350	5	-1.40	5756216000	235269	83.13	24700	24850	23850	32500	17500	25000	24466.08	0.30	-11332	25866	25432	24716	24282	23566	25650	24500	45	7500	500	17500	50	1	8937846	2203	-86.80	5.30	12	2.63	-284.00	4649.00	37950	20220915	-35.05	19950	20230102	23.56	37150	-33.65	20230413	19950	23.56	20230102	37950	-35.05	20220915	19950	23.56	20230102	5.54	N	388720	500	44 억	27045	N	N	103	N	N
123	20230906	150943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24300	-700	5	-2.80	5518290150	225570	79.71	24700	24850	23850	32500	17500	25000	24463.31	0.30	-9564	25866	25432	24716	24282	23566	25650	24500	45	7500	500	17500	50	1	8937846	2172	-85.56	5.23	12	2.52	-284.00	4649.00	37950	20220915	-35.97	19950	20230102	21.80	37150	-34.59	20230413	19950	21.80	20230102	37950	-35.97	20220915	19950	21.80	20230102	5.54	N	388720	500	44 억	27045	N	N	212	N	N
124	20230906	140944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24400	-600	5	-2.40	4475361050	182919	64.64	24700	24850	23850	32500	17500	25000	24465.81	0.30	-7756	25866	25432	24716	24282	23566	25650	24500	45	7500	500	17500	50	1	8937846	2181	-85.92	5.25	12	2.05	-284.00	4649.00	37950	20220915	-35.70	19950	20230102	22.31	37150	-34.32	20230413	19950	22.31	20230102	37950	-35.70	20220915	19950	22.31	20230102	5.54	N	388720	500	44 억	27045	N	N	212	N	N
125	20230906	130933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24450	-550	5	-2.20	4080622750	166751	58.92	24700	24850	23850	32500	17500	25000	24470.76	0.30	-3582	25866	25432	24716	24282	23566	25650	24500	45	7500	500	17500	50	1	8937846	2185	-86.09	5.26	12	1.87	-284.00	4649.00	37950	20220915	-35.57	19950	20230102	22.56	37150	-34.19	20230413	19950	22.56	20230102	37950	-35.57	20220915	19950	22.56	20230102	5.54	N	388720	500	44 억	27045	N	N	212	N	N
126	20230906	120946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24700	-300	5	-1.20	3420917650	139981	49.46	24700	24850	23850	32500	17500	25000	24437.69	0.30	-5137	25866	25432	24716	24282	23566	25650	24500	45	7500	500	17500	50	1	8937846	2208	-86.97	5.31	12	1.57	-284.00	4649.00	37950	20220915	-34.91	19950	20230102	23.81	37150	-33.51	20230413	19950	23.81	20230102	37950	-34.91	20220915	19950	23.81	20230102	5.54	N	388720	500	44 억	27045	N	N	212	N	N
127	20230906	110953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24700	-300	5	-1.20	2739411850	112382	39.71	24700	24750	23850	32500	17500	25000	24374.85	0.30	-5060	25866	25432	24716	24282	23566	25650	24500	45	7500	500	17500	50	1	8937846	2208	-86.97	5.31	12	1.26	-284.00	4649.00	37950	20220915	-34.91	19950	20230102	23.81	37150	-33.51	20230413	19950	23.81	20230102	37950	-34.91	20220915	19950	23.81	20230102	5.54	N	388720	500	44 억	27045	N	N	212	N	N
128	20230906	100929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24550	-450	5	-1.80	2107535200	86625	30.61	24700	24750	23850	32500	17500	25000	24327.96	0.30	-5923	25866	25432	24716	24282	23566	25650	24500	45	7500	500	17500	50	1	8937846	2194	-86.44	5.28	12	0.97	-284.00	4649.00	37950	20220915	-35.31	19950	20230102	23.06	37150	-33.92	20230413	19950	23.06	20230102	37950	-35.31	20220915	19950	23.06	20230102	5.54	N	388720	500	44 억	27045	N	N	212	N	N
129	20230906	090930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24700	-300	5	-1.20	590754250	24096	8.51	24700	24750	24400	32500	17500	25000	24512.91	0.30	-3751	25866	25432	24716	24282	23566	25650	24500	45	7500	500	17500	50	1	8937846	2208	-86.97	5.31	12	0.27	-284.00	4649.00	37950	20220915	-34.91	19950	20230102	23.81	37150	-33.51	20230413	19950	23.81	20230102	37950	-34.91	20220915	19950	23.81	20230102	5.54	N	388720	500	44 억	27045	N	N	212	N	N
130	20230905	160929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25000	900	2	3.73	6842187150	277901	42.36	24450	25150	24000	31300	16900	24100	24618.08	0.35	-5097	26033	25066	24233	23266	22433	25550	23750	45	7200	500	16870	50	1	8937846	2234	-88.03	5.38	12	3.11	-284.00	4649.00	37950	20220915	-34.12	19950	20230102	25.31	37150	-32.71	20230413	19950	25.31	20230102	37950	-34.12	20220915	19950	25.31	20230102	5.44	N	388720	500	44 억	31122	N	N	212	N	N
131	20230905	150944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24550	450	2	1.87	6226169850	253141	38.59	24450	25150	24000	31300	16900	24100	24595.66	0.35	-3668	26033	25066	24233	23266	22433	25550	23750	45	7200	500	16870	50	1	8937846	2194	-86.44	5.28	12	2.83	-284.00	4649.00	37950	20220915	-35.31	19950	20230102	23.06	37150	-33.92	20230413	19950	23.06	20230102	37950	-35.31	20220915	19950	23.06	20230102	5.44	N	388720	500	44 억	31122	N	N	17411	N	N
132	20230905	140942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24550	450	2	1.87	4778877350	194687	29.68	24450	25150	24000	31300	16900	24100	24546.46	0.35	-9305	26033	25066	24233	23266	22433	25550	23750	45	7200	500	16870	50	1	8937846	2194	-86.44	5.28	12	2.18	-284.00	4649.00	37950	20220915	-35.31	19950	20230102	23.06	37150	-33.92	20230413	19950	23.06	20230102	37950	-35.31	20220915	19950	23.06	20230102	5.44	N	388720	500	44 억	31122	N	N	17411	N	N
133	20230905	130923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24550	450	2	1.87	4265767350	173806	26.50	24450	25150	24000	31300	16900	24100	24543.27	0.35	-11795	26033	25066	24233	23266	22433	25550	23750	45	7200	500	16870	50	1	8937846	2194	-86.44	5.28	12	1.94	-284.00	4649.00	37950	20220915	-35.31	19950	20230102	23.06	37150	-33.92	20230413	19950	23.06	20230102	37950	-35.31	20220915	19950	23.06	20230102	5.44	N	388720	500	44 억	31122	N	N	17411	N	N
134	20230905	120925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24250	150	2	0.62	3771009950	153584	23.41	24450	25150	24000	31300	16900	24100	24553.40	0.35	-9444	26033	25066	24233	23266	22433	25550	23750	45	7200	500	16870	50	1	8937846	2167	-85.39	5.22	12	1.72	-284.00	4649.00	37950	20220915	-36.10	19950	20230102	21.55	37150	-34.72	20230413	19950	21.55	20230102	37950	-36.10	20220915	19950	21.55	20230102	5.44	N	388720	500	44 억	31122	N	N	17411	N	N
135	20230905	110932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24400	300	2	1.24	3497748350	142315	21.70	24450	25150	24000	31300	16900	24100	24577.51	0.35	-7910	26033	25066	24233	23266	22433	25550	23750	45	7200	500	16870	50	1	8937846	2181	-85.92	5.25	12	1.59	-284.00	4649.00	37950	20220915	-35.70	19950	20230102	22.31	37150	-34.32	20230413	19950	22.31	20230102	37950	-35.70	20220915	19950	22.31	20230102	5.44	N	388720	500	44 억	31122	N	N	17411	N	N
136	20230905	100920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24100	0	3	0.00	3130227400	127140	19.38	24450	25150	24000	31300	16900	24100	24620.32	0.35	-9139	26033	25066	24233	23266	22433	25550	23750	45	7200	500	16870	50	1	8937846	2154	-84.86	5.18	12	1.42	-284.00	4649.00	37950	20220915	-36.50	19950	20230102	20.80	37150	-35.13	20230413	19950	20.80	20230102	37950	-36.50	20220915	19950	20.80	20230102	5.44	N	388720	500	44 억	31122	N	N	17411	N	N
137	20230905	090921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24950	850	2	3.53	1389691050	55950	8.53	24450	25150	24400	31300	16900	24100	24838.09	0.35	2625	26033	25066	24233	23266	22433	25550	23750	45	7200	500	16870	50	1	8937846	2230	-87.85	5.37	12	0.63	-284.00	4649.00	37950	20220915	-34.26	19950	20230102	25.06	37150	-32.84	20230413	19950	25.06	20230102	37950	-34.26	20220915	19950	25.06	20230102	5.44	N	388720	500	44 억	31122	N	N	17411	N	N
138	20230904	160914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24100	900	2	3.88	15908265000	650457	342.88	23500	25200	23400	30150	16250	23200	24457.76	0.20	14018	24533	23866	23533	22866	22533	23700	22700	45	6950	500	16240	50	1	8937846	2154	-84.86	5.18	12	7.28	-284.00	4649.00	37950	20220915	-36.50	19950	20230102	20.80	37150	-35.13	20230413	19950	20.80	20230102	37950	-36.50	20220915	19950	20.80	20230102	5.29	N	388720	500	44 억	17882	N	N	17411	N	N
139	20230904	150900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24050	850	2	3.66	15559412000	635977	335.24	23500	25200	23400	30150	16250	23200	24465.45	0.20	14051	24533	23866	23533	22866	22533	23700	22700	45	6950	500	16240	50	1	8937846	2150	-84.68	5.17	12	7.12	-284.00	4649.00	37950	20220915	-36.63	19950	20230102	20.55	37150	-35.26	20230413	19950	20.55	20230102	37950	-36.63	20220915	19950	20.55	20230102	5.29	N	388720	500	44 억	17882	N	N	64	N	N
140	20230904	140859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24200	1000	2	4.31	14270290550	582558	307.08	23500	25200	23400	30150	16250	23200	24496.01	0.20	9214	24533	23866	23533	22866	22533	23700	22700	45	6950	500	16240	50	1	8937846	2163	-85.21	5.21	12	6.52	-284.00	4649.00	37950	20220915	-36.23	19950	20230102	21.30	37150	-34.86	20230413	19950	21.30	20230102	37950	-36.23	20220915	19950	21.30	20230102	5.29	N	388720	500	44 억	17882	N	N	64	N	N
141	20230904	130913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24450	1250	2	5.39	13101600800	534526	281.77	23500	25200	23400	30150	16250	23200	24510.79	0.20	4293	24533	23866	23533	22866	22533	23700	22700	45	6950	500	16240	50	1	8937846	2185	-86.09	5.26	12	5.98	-284.00	4649.00	37950	20220915	-35.57	19950	20230102	22.56	37150	-34.19	20230413	19950	22.56	20230102	37950	-35.57	20220915	19950	22.56	20230102	5.29	N	388720	500	44 억	17882	N	N	64	N	N
142	20230904	120857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24550	1350	2	5.82	9272330550	380563	200.61	23500	24900	23400	30150	16250	23200	24364.90	0.20	10914	24533	23866	23533	22866	22533	23700	22700	45	6950	500	16240	50	1	8937846	2194	-86.44	5.28	12	4.26	-284.00	4649.00	37950	20220915	-35.31	19950	20230102	23.06	37150	-33.92	20230413	19950	23.06	20230102	37950	-35.31	20220915	19950	23.06	20230102	5.29	N	388720	500	44 억	17882	N	N	64	N	N
143	20230904	110840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24100	900	2	3.88	8244827850	338516	178.44	23500	24900	23400	30150	16250	23200	24355.94	0.20	4607	24533	23866	23533	22866	22533	23700	22700	45	6950	500	16240	50	1	8937846	2154	-84.86	5.18	12	3.79	-284.00	4649.00	37950	20220915	-36.50	19950	20230102	20.80	37150	-35.13	20230413	19950	20.80	20230102	37950	-36.50	20220915	19950	20.80	20230102	5.29	N	388720	500	44 억	17882	N	N	64	N	N
144	20230904	100845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24800	1600	2	6.90	5476987100	225391	118.81	23500	24850	23400	30150	16250	23200	24300.14	0.20	13738	24533	23866	23533	22866	22533	23700	22700	45	6950	500	16240	50	1	8937846	2217	-87.32	5.33	12	2.52	-284.00	4649.00	37950	20220915	-34.65	19950	20230102	24.31	37150	-33.24	20230413	19950	24.31	20230102	37950	-34.65	20220915	19950	24.31	20230102	5.29	N	388720	500	44 억	17882	N	N	64	N	N
145	20230904	090857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24250	1050	2	4.53	1098181650	45804	24.14	23500	24400	23400	30150	16250	23200	23976.37	0.20	8938	24533	23866	23533	22866	22533	23700	22700	45	6950	500	16240	50	1	8937846	2167	-85.39	5.22	12	0.51	-284.00	4649.00	37950	20220915	-36.10	19950	20230102	21.55	37150	-34.72	20230413	19950	21.55	20230102	37950	-36.10	20220915	19950	21.55	20230102	5.29	N	388720	500	44 억	17882	N	N	64	N	N
146	20230901	160850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	-1050	5	-4.33	4450301300	187783	37.64	24150	24200	23200	31500	17000	24250	23697.60	0.35	-13380	25183	24716	23933	23466	22683	24950	23700	45	7250	500	16970	50	1	8937846	2074	-81.69	4.99	12	2.10	-284.00	4649.00	37950	20220915	-38.87	19950	20230102	16.29	37150	-37.55	20230413	19950	16.29	20230102	37950	-38.87	20220915	19950	16.29	20230102	5.16	N	388720	500	44 억	31264	N	N	64	N	N
147	20230901	150904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23250	-1000	5	-4.12	4128733600	173938	34.86	24150	24200	23250	31500	17000	24250	23732.80	0.35	-13844	25183	24716	23933	23466	22683	24950	23700	45	7250	500	16970	50	1	8937846	2078	-81.87	5.00	12	1.95	-284.00	4649.00	37950	20220915	-38.74	19950	20230102	16.54	37150	-37.42	20230413	19950	16.54	20230102	37950	-38.74	20220915	19950	16.54	20230102	5.16	N	388720	500	44 억	31264	N	N	645	N	N
148	20230901	140904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23650	-600	5	-2.47	3625436550	152436	30.55	24150	24200	23500	31500	17000	24250	23779.17	0.35	-13455	25183	24716	23933	23466	22683	24950	23700	45	7250	500	16970	50	1	8937846	2114	-83.27	5.09	12	1.71	-284.00	4649.00	37950	20220915	-37.68	19950	20230102	18.55	37150	-36.34	20230413	19950	18.55	20230102	37950	-37.68	20220915	19950	18.55	20230102	5.16	N	388720	500	44 억	31264	N	N	645	N	N
149	20230901	130835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	-650	5	-2.68	3416640450	143576	28.78	24150	24200	23500	31500	17000	24250	23792.44	0.35	-11091	25183	24716	23933	23466	22683	24950	23700	45	7250	500	16970	50	1	8937846	2109	-83.10	5.08	12	1.61	-284.00	4649.00	37950	20220915	-37.81	19950	20230102	18.30	37150	-36.47	20230413	19950	18.30	20230102	37950	-37.81	20220915	19950	18.30	20230102	5.16	N	388720	500	44 억	31264	N	N	645	N	N
150	20230901	120848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	-700	5	-2.89	3139639850	131867	26.43	24150	24200	23500	31500	17000	24250	23804.58	0.35	-8368	25183	24716	23933	23466	22683	24950	23700	45	7250	500	16970	50	1	8937846	2105	-82.92	5.07	12	1.48	-284.00	4649.00	37950	20220915	-37.94	19950	20230102	18.05	37150	-36.61	20230413	19950	18.05	20230102	37950	-37.94	20220915	19950	18.05	20230102	5.16	N	388720	500	44 억	31264	N	N	645	N	N
151	20230901	110846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	-650	5	-2.68	2835182450	118944	23.84	24150	24200	23550	31500	17000	24250	23831.53	0.35	-7784	25183	24716	23933	23466	22683	24950	23700	45	7250	500	16970	50	1	8937846	2109	-83.10	5.08	12	1.33	-284.00	4649.00	37950	20220915	-37.81	19950	20230102	18.30	37150	-36.47	20230413	19950	18.30	20230102	37950	-37.81	20220915	19950	18.30	20230102	5.16	N	388720	500	44 억	31264	N	N	645	N	N
152	20230901	100841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23850	-400	5	-1.65	2032879600	85146	17.07	24150	24200	23550	31500	17000	24250	23869.18	0.35	-2288	25183	24716	23933	23466	22683	24950	23700	45	7250	500	16970	50	1	8937846	2132	-83.98	5.13	12	0.95	-284.00	4649.00	37950	20220915	-37.15	19950	20230102	19.55	37150	-35.80	20230413	19950	19.55	20230102	37950	-37.15	20220915	19950	19.55	20230102	5.16	N	388720	500	44 억	31264	N	N	645	N	N
153	20230901	090829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24000	-250	5	-1.03	564072700	23542	4.72	24150	24200	23700	31500	17000	24250	23942.65	0.35	-6039	25183	24716	23933	23466	22683	24950	23700	45	7250	500	16970	50	1	8937846	2145	-84.51	5.16	12	0.26	-284.00	4649.00	37950	20220915	-36.76	19950	20230102	20.30	37150	-35.40	20230413	19950	20.30	20230102	37950	-36.76	20220915	19950	20.30	20230102	5.16	N	388720	500	44 억	31264	N	N	645	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History