KissMeData/036890/price/prices-20230901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160432	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11020	190	2	1.75	889519960	82038	52.12	10710	11020	10710	14070	7590	10830	10842.56	7.95	5586	11336	11082	10896	10642	10456	10990	10550	112	3240	500	8010	10	1	22482268	2478	5.45	1.10	12	0.36	2021.00	10022.00	16470	20230725	-33.09	7860	20220930	40.20	16470	-33.09	20230725	10170	8.36	20230316	16470	-33.09	20230725	7860	40.20	20220930	3.78	N	036890	500	112 억	1786250	N	N	23	N	N
3	20230927	150434	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10960	130	2	1.20	791819490	73150	46.47	10710	10970	10710	14070	7590	10830	10824.56	7.95	6318	11336	11082	10896	10642	10456	10990	10550	112	3240	500	8010	10	1	22482268	2464	5.42	1.09	12	0.33	2021.00	10022.00	16470	20230725	-33.45	7860	20220930	39.44	16470	-33.45	20230725	10170	7.77	20230316	16470	-33.45	20230725	7860	39.44	20220930	3.78	N	036890	500	112 억	1786250	N	N	19	N	N
4	20230927	140435	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10900	70	2	0.65	712716530	65904	41.87	10710	10920	10710	14070	7590	10830	10814.34	7.95	4505	11336	11082	10896	10642	10456	10990	10550	112	3240	500	8010	10	1	22482268	2451	5.39	1.09	12	0.29	2021.00	10022.00	16470	20230725	-33.82	7860	20220930	38.68	16470	-33.82	20230725	10170	7.18	20230316	16470	-33.82	20230725	7860	38.68	20220930	3.78	N	036890	500	112 억	1786250	N	N	19	N	N
5	20230927	130430	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10840	10	2	0.09	578575310	53555	34.02	10710	10920	10710	14070	7590	10830	10803.13	7.95	1473	11336	11082	10896	10642	10456	10990	10550	112	3240	500	8010	10	1	22482268	2437	5.36	1.08	12	0.24	2021.00	10022.00	16470	20230725	-34.18	7860	20220930	37.91	16470	-34.18	20230725	10170	6.59	20230316	16470	-34.18	20230725	7860	37.91	20220930	3.78	N	036890	500	112 억	1786250	N	N	19	N	N
6	20230927	120429	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10760	-70	5	-0.65	493790220	45708	29.04	10710	10920	10710	14070	7590	10830	10802.84	7.95	-495	11336	11082	10896	10642	10456	10990	10550	112	3240	500	8010	10	1	22482268	2419	5.32	1.07	12	0.20	2021.00	10022.00	16470	20230725	-34.67	7860	20220930	36.90	16470	-34.67	20230725	10170	5.80	20230316	16470	-34.67	20230725	7860	36.90	20220930	3.78	N	036890	500	112 억	1786250	N	N	19	N	N
7	20230927	110433	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10800	-30	5	-0.28	424807130	39293	24.96	10710	10920	10710	14070	7590	10830	10811.02	7.95	1132	11336	11082	10896	10642	10456	10990	10550	112	3240	500	8010	10	1	22482268	2428	5.34	1.08	12	0.17	2021.00	10022.00	16470	20230725	-34.43	7860	20220930	37.40	16470	-34.43	20230725	10170	6.19	20230316	16470	-34.43	20230725	7860	37.40	20220930	3.78	N	036890	500	112 억	1786250	N	N	19	N	N
8	20230927	100430	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10800	-30	5	-0.28	296065120	27348	17.37	10710	10920	10710	14070	7590	10830	10825.76	7.95	1356	11336	11082	10896	10642	10456	10990	10550	112	3240	500	8010	10	1	22482268	2428	5.34	1.08	12	0.12	2021.00	10022.00	16470	20230725	-34.43	7860	20220930	37.40	16470	-34.43	20230725	10170	6.19	20230316	16470	-34.43	20230725	7860	37.40	20220930	3.78	N	036890	500	112 억	1786250	N	N	19	N	N
9	20230927	090437	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10800	-30	5	-0.28	48403920	4503	2.86	10710	10800	10710	14070	7590	10830	10738.99	7.95	-348	11336	11082	10896	10642	10456	10990	10550	112	3240	500	8010	10	1	22482268	2428	5.34	1.08	12	0.02	2021.00	10022.00	16470	20230725	-34.43	7860	20220930	37.40	16470	-34.43	20230725	10170	6.19	20230316	16470	-34.43	20230725	7860	37.40	20220930	3.78	N	036890	500	112 억	1786250	N	N	19	N	N
10	20230926	160430	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10830	-140	5	-1.28	1693582780	156522	117.94	10990	11150	10710	14260	7680	10970	10820.06	7.83	26568	11583	11276	11123	10816	10663	11200	10740	112	3290	500	8110	10	1	22482268	2435	5.36	1.08	12	0.70	2021.00	10022.00	16470	20230725	-34.24	7860	20220930	37.79	16470	-34.24	20230725	10170	6.49	20230316	16470	-34.24	20230725	7860	37.79	20220930	3.81	N	036890	500	112 억	1760666	N	N	19	N	N
11	20230926	150432	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10790	-180	5	-1.64	1582225940	146216	110.17	10990	11150	10710	14260	7680	10970	10821.13	7.83	24572	11583	11276	11123	10816	10663	11200	10740	112	3290	500	8110	10	1	22482268	2426	5.34	1.08	12	0.65	2021.00	10022.00	16470	20230725	-34.49	7860	20220930	37.28	16470	-34.49	20230725	10170	6.10	20230316	16470	-34.49	20230725	7860	37.28	20220930	3.81	N	036890	500	112 억	1760666	N	N	31	N	N
12	20230926	140426	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10750	-220	5	-2.01	1404886170	129779	97.79	10990	11150	10710	14260	7680	10970	10825.20	7.83	12765	11583	11276	11123	10816	10663	11200	10740	112	3290	500	8110	10	1	22482268	2417	5.32	1.07	12	0.58	2021.00	10022.00	16470	20230725	-34.73	7860	20220930	36.77	16470	-34.73	20230725	10170	5.70	20230316	16470	-34.73	20230725	7860	36.77	20220930	3.81	N	036890	500	112 억	1760666	N	N	31	N	N
13	20230926	130428	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10840	-130	5	-1.19	1199028980	110682	83.40	10990	11150	10710	14260	7680	10970	10833.07	7.83	12841	11583	11276	11123	10816	10663	11200	10740	112	3290	500	8110	10	1	22482268	2437	5.36	1.08	12	0.49	2021.00	10022.00	16470	20230725	-34.18	7860	20220930	37.91	16470	-34.18	20230725	10170	6.59	20230316	16470	-34.18	20230725	7860	37.91	20220930	3.81	N	036890	500	112 억	1760666	N	N	31	N	N
14	20230926	120430	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10770	-200	5	-1.82	1037651370	95702	72.11	10990	11150	10710	14260	7680	10970	10842.50	7.83	10346	11583	11276	11123	10816	10663	11200	10740	112	3290	500	8110	10	1	22482268	2421	5.33	1.07	12	0.43	2021.00	10022.00	16470	20230725	-34.61	7860	20220930	37.02	16470	-34.61	20230725	10170	5.90	20230316	16470	-34.61	20230725	7860	37.02	20220930	3.81	N	036890	500	112 억	1760666	N	N	31	N	N
15	20230926	110430	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10760	-210	5	-1.91	771899770	70969	53.48	10990	11150	10750	14260	7680	10970	10876.55	7.83	8740	11583	11276	11123	10816	10663	11200	10740	112	3290	500	8110	10	1	22482268	2419	5.32	1.07	12	0.32	2021.00	10022.00	16470	20230725	-34.67	7860	20220930	36.90	16470	-34.67	20230725	10170	5.80	20230316	16470	-34.67	20230725	7860	36.90	20220930	3.81	N	036890	500	112 억	1760666	N	N	31	N	N
16	20230926	100428	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10830	-140	5	-1.28	440753100	40326	30.39	10990	11150	10800	14260	7680	10970	10929.73	7.83	5676	11583	11276	11123	10816	10663	11200	10740	112	3290	500	8110	10	1	22482268	2435	5.36	1.08	12	0.18	2021.00	10022.00	16470	20230725	-34.24	7860	20220930	37.79	16470	-34.24	20230725	10170	6.49	20230316	16470	-34.24	20230725	7860	37.79	20220930	3.81	N	036890	500	112 억	1760666	N	N	31	N	N
17	20230926	090428	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11100	130	2	1.19	43717680	3948	2.97	10990	11150	10990	14260	7680	10970	11073.90	7.83	415	11583	11276	11123	10816	10663	11200	10740	112	3290	500	8110	10	1	22482268	2496	5.49	1.11	12	0.02	2021.00	10022.00	16470	20230725	-32.60	7860	20220930	41.22	16470	-32.60	20230725	10170	9.14	20230316	16470	-32.60	20230725	7860	41.22	20220930	3.81	N	036890	500	112 억	1760666	N	N	31	N	N
18	20230925	160429	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10970	-380	5	-3.35	1443828430	130074	120.63	11340	11430	10970	14750	7950	11350	11100.34	7.91	-15728	11723	11536	11283	11096	10843	11630	11190	112	3400	500	8390	10	1	22482268	2466	5.43	1.09	12	0.58	2021.00	10022.00	16470	20230725	-33.39	7860	20220930	39.57	16470	-33.39	20230725	10170	7.87	20230316	16470	-33.39	20230725	7860	39.57	20220930	3.84	N	036890	500	112 억	1778585	N	N	31	N	N
19	20230925	150431	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10980	-370	5	-3.26	1330161240	119717	111.02	11340	11430	10970	14750	7950	11350	11110.88	7.91	-16047	11723	11536	11283	11096	10843	11630	11190	112	3400	500	8390	10	1	22482268	2469	5.43	1.10	12	0.53	2021.00	10022.00	16470	20230725	-33.33	7860	20220930	39.69	16470	-33.33	20230725	10170	7.96	20230316	16470	-33.33	20230725	7860	39.69	20220930	3.84	N	036890	500	112 억	1778585	N	N	8	N	N
20	20230925	140423	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11090	-260	5	-2.29	887295100	79509	73.73	11340	11430	11050	14750	7950	11350	11159.68	7.91	-11986	11723	11536	11283	11096	10843	11630	11190	112	3400	500	8390	10	1	22482268	2493	5.49	1.11	12	0.35	2021.00	10022.00	16470	20230725	-32.67	7860	20220930	41.09	16470	-32.67	20230725	10170	9.05	20230316	16470	-32.67	20230725	7860	41.09	20220930	3.84	N	036890	500	112 억	1778585	N	N	8	N	N
21	20230925	130425	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11090	-260	5	-2.29	758545690	67893	62.96	11340	11430	11050	14750	7950	11350	11172.66	7.91	-13579	11723	11536	11283	11096	10843	11630	11190	112	3400	500	8390	10	1	22482268	2493	5.49	1.11	12	0.30	2021.00	10022.00	16470	20230725	-32.67	7860	20220930	41.09	16470	-32.67	20230725	10170	9.05	20230316	16470	-32.67	20230725	7860	41.09	20220930	3.84	N	036890	500	112 억	1778585	N	N	8	N	N
22	20230925	120430	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11110	-240	5	-2.11	683587400	61137	56.70	11340	11430	11050	14750	7950	11350	11181.24	7.91	-11854	11723	11536	11283	11096	10843	11630	11190	112	3400	500	8390	10	1	22482268	2498	5.50	1.11	12	0.27	2021.00	10022.00	16470	20230725	-32.54	7860	20220930	41.35	16470	-32.54	20230725	10170	9.24	20230316	16470	-32.54	20230725	7860	41.35	20220930	3.84	N	036890	500	112 억	1778585	N	N	8	N	N
23	20230925	110425	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11070	-280	5	-2.47	530921850	47351	43.91	11340	11430	11070	14750	7950	11350	11212.47	7.91	-11189	11723	11536	11283	11096	10843	11630	11190	112	3400	500	8390	10	1	22482268	2489	5.48	1.10	12	0.21	2021.00	10022.00	16470	20230725	-32.79	7860	20220930	40.84	16470	-32.79	20230725	10170	8.85	20230316	16470	-32.79	20230725	7860	40.84	20220930	3.84	N	036890	500	112 억	1778585	N	N	8	N	N
24	20230925	100427	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11330	-20	5	-0.18	211741840	18748	17.39	11340	11430	11230	14750	7950	11350	11294.10	7.91	-3696	11723	11536	11283	11096	10843	11630	11190	112	3400	500	8390	10	1	22482268	2547	5.61	1.13	12	0.08	2021.00	10022.00	16470	20230725	-31.21	7860	20220930	44.15	16470	-31.21	20230725	10170	11.41	20230316	16470	-31.21	20230725	7860	44.15	20220930	3.84	N	036890	500	112 억	1778585	N	N	8	N	N
25	20230925	090427	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11350	0	3	0.00	16748990	1483	1.38	11340	11350	11230	14750	7950	11350	11293.99	7.91	-726	11723	11536	11283	11096	10843	11630	11190	112	3400	500	8390	10	1	22482268	2552	5.62	1.13	12	0.01	2021.00	10022.00	16470	20230725	-31.09	7860	20220930	44.40	16470	-31.09	20230725	10170	11.60	20230316	16470	-31.09	20230725	7860	44.40	20220930	3.84	N	036890	500	112 억	1778585	N	N	8	N	N
26	20230922	160440	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11350	-30	5	-0.26	1209319010	107276	66.96	11200	11470	11030	14790	7970	11380	11272.09	7.93	-4283	11806	11592	11486	11272	11166	11540	11220	112	3410	500	8420	10	1	22482268	2552	5.62	1.13	12	0.48	2021.00	10022.00	16470	20230725	-31.09	7860	20220930	44.40	16470	-31.09	20230725	10170	11.60	20230316	16470	-31.09	20230725	7860	44.40	20220930	3.83	N	036890	500	112 억	1783477	N	N	8	N	N
27	20230922	150437	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11290	-90	5	-0.79	1141688550	101305	63.23	11200	11470	11030	14790	7970	11380	11269.74	7.93	-3566	11806	11592	11486	11272	11166	11540	11220	112	3410	500	8420	10	1	22482268	2538	5.59	1.13	12	0.45	2021.00	10022.00	16470	20230725	-31.45	7860	20220930	43.64	16470	-31.45	20230725	10170	11.01	20230316	16470	-31.45	20230725	7860	43.64	20220930	3.83	N	036890	500	112 억	1783477	N	N	33	N	N
28	20230922	140438	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11330	-50	5	-0.44	990538200	87932	54.89	11200	11470	11030	14790	7970	11380	11264.73	7.93	-2385	11806	11592	11486	11272	11166	11540	11220	112	3410	500	8420	10	1	22482268	2547	5.61	1.13	12	0.39	2021.00	10022.00	16470	20230725	-31.21	7860	20220930	44.15	16470	-31.21	20230725	10170	11.41	20230316	16470	-31.21	20230725	7860	44.15	20220930	3.83	N	036890	500	112 억	1783477	N	N	33	N	N
29	20230922	130413	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11400	20	2	0.18	912681720	81063	50.60	11200	11470	11030	14790	7970	11380	11258.82	7.93	-1490	11806	11592	11486	11272	11166	11540	11220	112	3410	500	8420	10	1	22482268	2563	5.64	1.14	12	0.36	2021.00	10022.00	16470	20230725	-30.78	7860	20220930	45.04	16470	-30.78	20230725	10170	12.09	20230316	16470	-30.78	20230725	7860	45.04	20220930	3.83	N	036890	500	112 억	1783477	N	N	33	N	N
30	20230922	120410	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11380	0	3	0.00	857614880	76220	47.57	11200	11470	11030	14790	7970	11380	11251.72	7.93	389	11806	11592	11486	11272	11166	11540	11220	112	3410	500	8420	10	1	22482268	2558	5.63	1.14	12	0.34	2021.00	10022.00	16470	20230725	-30.90	7860	20220930	44.78	16470	-30.90	20230725	10170	11.90	20230316	16470	-30.90	20230725	7860	44.78	20220930	3.83	N	036890	500	112 억	1783477	N	N	33	N	N
31	20230922	110410	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11390	10	2	0.09	780361260	69448	43.35	11200	11470	11030	14790	7970	11380	11236.49	7.93	4087	11806	11592	11486	11272	11166	11540	11220	112	3410	500	8420	10	1	22482268	2561	5.64	1.14	12	0.31	2021.00	10022.00	16470	20230725	-30.84	7860	20220930	44.91	16470	-30.84	20230725	10170	12.00	20230316	16470	-30.84	20230725	7860	44.91	20220930	3.83	N	036890	500	112 억	1783477	N	N	33	N	N
32	20230922	100411	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11220	-160	5	-1.41	565670070	50443	31.49	11200	11360	11030	14790	7970	11380	11213.82	7.93	-895	11806	11592	11486	11272	11166	11540	11220	112	3410	500	8420	10	1	22482268	2523	5.55	1.12	12	0.22	2021.00	10022.00	16470	20230725	-31.88	7860	20220930	42.75	16470	-31.88	20230725	10170	10.32	20230316	16470	-31.88	20230725	7860	42.75	20220930	3.83	N	036890	500	112 억	1783477	N	N	33	N	N
33	20230922	090407	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11060	-320	5	-2.81	188702650	16924	10.56	11200	11200	11030	14790	7970	11380	11149.08	7.93	-5843	11806	11592	11486	11272	11166	11540	11220	112	3410	500	8420	10	1	22482268	2487	5.47	1.10	12	0.08	2021.00	10022.00	16470	20230725	-32.85	7860	20220930	40.71	16470	-32.85	20230725	10170	8.75	20230316	16470	-32.85	20230725	7860	40.71	20220930	3.83	N	036890	500	112 억	1783477	N	N	33	N	N
34	20230921	160412	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11380	-250	5	-2.15	1812059360	157727	143.87	11500	11700	11380	15110	8150	11630	11489.15	8.10	-36577	11943	11786	11703	11546	11463	11745	11505	112	3480	500	8600	10	1	22482268	2558	5.63	1.14	12	0.70	2021.00	10022.00	16470	20230725	-30.90	7860	20220930	44.78	16470	-30.90	20230725	10170	11.90	20230316	16470	-30.90	20230725	7860	44.78	20220930	3.79	N	036890	500	112 억	1820617	N	N	33	N	N
35	20230921	150406	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11410	-220	5	-1.89	1645164530	143077	130.51	11500	11700	11400	15110	8150	11630	11498.46	8.10	-35879	11943	11786	11703	11546	11463	11745	11505	112	3480	500	8600	10	1	22482268	2565	5.65	1.14	12	0.64	2021.00	10022.00	16470	20230725	-30.72	7860	20220930	45.17	16470	-30.72	20230725	10170	12.19	20230316	16470	-30.72	20230725	7860	45.17	20220930	3.79	N	036890	500	112 억	1820617	N	N	35	N	N
36	20230921	140410	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11420	-210	5	-1.81	1471250130	127857	116.62	11500	11700	11400	15110	8150	11630	11507.00	8.10	-34920	11943	11786	11703	11546	11463	11745	11505	112	3480	500	8600	10	1	22482268	2567	5.65	1.14	12	0.57	2021.00	10022.00	16470	20230725	-30.66	7860	20220930	45.29	16470	-30.66	20230725	10170	12.29	20230316	16470	-30.66	20230725	7860	45.29	20220930	3.79	N	036890	500	112 억	1820617	N	N	35	N	N
37	20230921	130405	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11440	-190	5	-1.63	1308324030	113589	103.61	11500	11700	11440	15110	8150	11630	11518.05	8.10	-34003	11943	11786	11703	11546	11463	11745	11505	112	3480	500	8600	10	1	22482268	2572	5.66	1.14	12	0.51	2021.00	10022.00	16470	20230725	-30.54	7860	20220930	45.55	16470	-30.54	20230725	10170	12.49	20230316	16470	-30.54	20230725	7860	45.55	20220930	3.79	N	036890	500	112 억	1820617	N	N	35	N	N
38	20230921	120403	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11480	-150	5	-1.29	1079753410	93659	85.43	11500	11700	11460	15110	8150	11630	11528.56	8.10	-25319	11943	11786	11703	11546	11463	11745	11505	112	3480	500	8600	10	1	22482268	2581	5.68	1.15	12	0.42	2021.00	10022.00	16470	20230725	-30.30	7860	20220930	46.06	16470	-30.30	20230725	10170	12.88	20230316	16470	-30.30	20230725	7860	46.06	20220930	3.79	N	036890	500	112 억	1820617	N	N	35	N	N
39	20230921	110413	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11510	-120	5	-1.03	763765530	66134	60.32	11500	11700	11470	15110	8150	11630	11548.76	8.10	-22080	11943	11786	11703	11546	11463	11745	11505	112	3480	500	8600	10	1	22482268	2588	5.70	1.15	12	0.29	2021.00	10022.00	16470	20230725	-30.12	7860	20220930	46.44	16470	-30.12	20230725	10170	13.18	20230316	16470	-30.12	20230725	7860	46.44	20220930	3.79	N	036890	500	112 억	1820617	N	N	35	N	N
40	20230921	100406	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11510	-120	5	-1.03	495332120	42792	39.03	11500	11700	11500	15110	8150	11630	11575.34	8.10	-11178	11943	11786	11703	11546	11463	11745	11505	112	3480	500	8600	10	1	22482268	2588	5.70	1.15	12	0.19	2021.00	10022.00	16470	20230725	-30.12	7860	20220930	46.44	16470	-30.12	20230725	10170	13.18	20230316	16470	-30.12	20230725	7860	46.44	20220930	3.79	N	036890	500	112 억	1820617	N	N	35	N	N
41	20230921	090410	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11530	-100	5	-0.86	98136170	8523	7.77	11500	11620	11500	15110	8150	11630	11514.28	8.10	-123	11943	11786	11703	11546	11463	11745	11505	112	3480	500	8600	10	1	22482268	2592	5.71	1.15	12	0.04	2021.00	10022.00	16470	20230725	-29.99	7860	20220930	46.69	16470	-29.99	20230725	10170	13.37	20230316	16470	-29.99	20230725	7860	46.69	20220930	3.79	N	036890	500	112 억	1820617	N	N	35	N	N
42	20230920	160411	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11630	-220	5	-1.86	1273872960	109196	73.68	11850	11860	11620	15400	8300	11850	11666.09	8.19	-21562	12236	12042	11876	11682	11516	11960	11600	112	3550	500	8760	10	1	22482268	2615	5.75	1.16	12	0.49	2021.00	10022.00	16470	20230725	-29.39	7860	20220930	47.96	16470	-29.39	20230725	10170	14.36	20230316	16470	-29.39	20230725	7860	47.96	20220930	3.72	N	036890	500	112 억	1840864	N	N	35	N	N
43	20230920	150400	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11640	-210	5	-1.77	1112759130	95346	64.33	11850	11860	11630	15400	8300	11850	11670.66	8.19	-18799	12236	12042	11876	11682	11516	11960	11600	112	3550	500	8760	10	1	22482268	2617	5.76	1.16	12	0.42	2021.00	10022.00	16470	20230725	-29.33	7860	20220930	48.09	16470	-29.33	20230725	10170	14.45	20230316	16470	-29.33	20230725	7860	48.09	20220930	3.72	N	036890	500	112 억	1840864	N	N	38	N	N
44	20230920	140404	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11630	-220	5	-1.86	967635310	82878	55.92	11850	11860	11630	15400	8300	11850	11675.32	8.19	-17154	12236	12042	11876	11682	11516	11960	11600	112	3550	500	8760	10	1	22482268	2615	5.75	1.16	12	0.37	2021.00	10022.00	16470	20230725	-29.39	7860	20220930	47.96	16470	-29.39	20230725	10170	14.36	20230316	16470	-29.39	20230725	7860	47.96	20220930	3.72	N	036890	500	112 억	1840864	N	N	38	N	N
45	20230920	130403	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11640	-210	5	-1.77	813208770	69625	46.98	11850	11860	11630	15400	8300	11850	11679.72	8.19	-13461	12236	12042	11876	11682	11516	11960	11600	112	3550	500	8760	10	1	22482268	2617	5.76	1.16	12	0.31	2021.00	10022.00	16470	20230725	-29.33	7860	20220930	48.09	16470	-29.33	20230725	10170	14.45	20230316	16470	-29.33	20230725	7860	48.09	20220930	3.72	N	036890	500	112 억	1840864	N	N	38	N	N
46	20230920	120403	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11650	-200	5	-1.69	722137720	61809	41.70	11850	11860	11630	15400	8300	11850	11683.25	8.19	-11530	12236	12042	11876	11682	11516	11960	11600	112	3550	500	8760	10	1	22482268	2619	5.76	1.16	12	0.27	2021.00	10022.00	16470	20230725	-29.27	7860	20220930	48.22	16470	-29.27	20230725	10170	14.55	20230316	16470	-29.27	20230725	7860	48.22	20220930	3.72	N	036890	500	112 억	1840864	N	N	38	N	N
47	20230920	110406	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11650	-200	5	-1.69	654251890	55985	37.78	11850	11860	11630	15400	8300	11850	11686.06	8.19	-10710	12236	12042	11876	11682	11516	11960	11600	112	3550	500	8760	10	1	22482268	2619	5.76	1.16	12	0.25	2021.00	10022.00	16470	20230725	-29.27	7860	20220930	48.22	16470	-29.27	20230725	10170	14.55	20230316	16470	-29.27	20230725	7860	48.22	20220930	3.72	N	036890	500	112 억	1840864	N	N	38	N	N
48	20230920	100357	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11670	-180	5	-1.52	476988640	40780	27.52	11850	11860	11630	15400	8300	11850	11696.45	8.19	-6600	12236	12042	11876	11682	11516	11960	11600	112	3550	500	8760	10	1	22482268	2624	5.77	1.16	12	0.18	2021.00	10022.00	16470	20230725	-29.14	7860	20220930	48.47	16470	-29.14	20230725	10170	14.75	20230316	16470	-29.14	20230725	7860	48.47	20220930	3.72	N	036890	500	112 억	1840864	N	N	38	N	N
49	20230920	090403	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11780	-70	5	-0.59	31431090	2662	1.80	11850	11860	11770	15400	8300	11850	11806.55	8.19	-1484	12236	12042	11876	11682	11516	11960	11600	112	3550	500	8760	10	1	22482268	2648	5.83	1.18	12	0.01	2021.00	10022.00	16470	20230725	-28.48	7860	20220930	49.87	16470	-28.48	20230725	10170	15.83	20230316	16470	-28.48	20230725	7860	49.87	20220930	3.72	N	036890	500	112 억	1840864	N	N	38	N	N
50	20230919	160401	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11850	-100	5	-0.84	1729619120	145982	47.26	11960	12070	11710	15530	8370	11950	11848.03	8.23	-9242	12670	12310	12090	11730	11510	12200	11620	112	3580	500	8840	10	1	22482268	2664	5.86	1.18	12	0.65	2021.00	10022.00	16470	20230725	-28.05	7860	20220930	50.76	16470	-28.05	20230725	10170	16.52	20230316	16470	-28.05	20230725	7860	50.76	20220930	3.79	N	036890	500	112 억	1850109	N	N	38	N	N
51	20230919	150400	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11840	-110	5	-0.92	1543005160	130261	42.17	11960	12070	11710	15530	8370	11950	11845.33	8.23	-11587	12670	12310	12090	11730	11510	12200	11620	112	3580	500	8840	10	1	22482268	2662	5.86	1.18	12	0.58	2021.00	10022.00	16470	20230725	-28.11	7860	20220930	50.64	16470	-28.11	20230725	10170	16.42	20230316	16470	-28.11	20230725	7860	50.64	20220930	3.79	N	036890	500	112 억	1850109	N	N	17	N	N
52	20230919	140358	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11810	-140	5	-1.17	1288617050	108762	35.21	11960	12070	11710	15530	8370	11950	11847.86	8.23	-14392	12670	12310	12090	11730	11510	12200	11620	112	3580	500	8840	10	1	22482268	2655	5.84	1.18	12	0.48	2021.00	10022.00	16470	20230725	-28.29	7860	20220930	50.25	16470	-28.29	20230725	10170	16.13	20230316	16470	-28.29	20230725	7860	50.25	20220930	3.79	N	036890	500	112 억	1850109	N	N	17	N	N
53	20230919	130355	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11750	-200	5	-1.67	1170071660	98696	31.95	11960	12070	11710	15530	8370	11950	11855.12	8.23	-17587	12670	12310	12090	11730	11510	12200	11620	112	3580	500	8840	10	1	22482268	2642	5.81	1.17	12	0.44	2021.00	10022.00	16470	20230725	-28.66	7860	20220930	49.49	16470	-28.66	20230725	10170	15.54	20230316	16470	-28.66	20230725	7860	49.49	20220930	3.79	N	036890	500	112 억	1850109	N	N	17	N	N
54	20230919	120406	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11730	-220	5	-1.84	1004862930	84637	27.40	11960	12070	11710	15530	8370	11950	11872.44	8.23	-16987	12670	12310	12090	11730	11510	12200	11620	112	3580	500	8840	10	1	22482268	2637	5.80	1.17	12	0.38	2021.00	10022.00	16470	20230725	-28.78	7860	20220930	49.24	16470	-28.78	20230725	10170	15.34	20230316	16470	-28.78	20230725	7860	49.24	20220930	3.79	N	036890	500	112 억	1850109	N	N	17	N	N
55	20230919	110405	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11830	-120	5	-1.00	644262160	54055	17.50	11960	12070	11820	15530	8370	11950	11918.52	8.23	-7149	12670	12310	12090	11730	11510	12200	11620	112	3580	500	8840	10	1	22482268	2660	5.85	1.18	12	0.24	2021.00	10022.00	16470	20230725	-28.17	7860	20220930	50.51	16470	-28.17	20230725	10170	16.32	20230316	16470	-28.17	20230725	7860	50.51	20220930	3.79	N	036890	500	112 억	1850109	N	N	17	N	N
56	20230919	100401	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11890	-60	5	-0.50	351386390	29368	9.51	11960	12070	11890	15530	8370	11950	11965.04	8.23	-6255	12670	12310	12090	11730	11510	12200	11620	112	3580	500	8840	10	1	22482268	2673	5.88	1.19	12	0.13	2021.00	10022.00	16470	20230725	-27.81	7860	20220930	51.27	16470	-27.81	20230725	10170	16.91	20230316	16470	-27.81	20230725	7860	51.27	20220930	3.79	N	036890	500	112 억	1850109	N	N	17	N	N
57	20230919	090401	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12000	50	2	0.42	55201210	4606	1.49	11960	12070	11960	15530	8370	11950	11986.20	8.23	146	12670	12310	12090	11730	11510	12200	11620	112	3580	500	8840	10	1	22482268	2698	5.94	1.20	12	0.02	2021.00	10022.00	16470	20230725	-27.14	7860	20220930	52.67	16470	-27.14	20230725	10170	17.99	20230316	16470	-27.14	20230725	7860	52.67	20220930	3.79	N	036890	500	112 억	1850109	N	N	17	N	N
58	20230918	160403	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11950	-100	5	-0.83	3757162790	308007	67.81	12170	12450	11870	15660	8440	12050	12198.42	8.32	-17839	12670	12360	11950	11640	11230	12515	11795	112	3610	500	8910	10	1	22482268	2687	5.91	1.19	12	1.37	2021.00	10022.00	16470	20230725	-27.44	7860	20220930	52.04	16470	-27.44	20230725	10170	17.50	20230316	16470	-27.44	20230725	7860	52.04	20220930	3.80	N	036890	500	112 억	1870156	N	N	17	N	N
59	20230918	150359	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11990	-60	5	-0.50	3628019920	297217	65.43	12170	12450	11870	15660	8440	12050	12206.72	8.32	-18469	12670	12360	11950	11640	11230	12515	11795	112	3610	500	8910	10	1	22482268	2696	5.93	1.20	12	1.32	2021.00	10022.00	16470	20230725	-27.20	7860	20220930	52.54	16470	-27.20	20230725	10170	17.90	20230316	16470	-27.20	20230725	7860	52.54	20220930	3.80	N	036890	500	112 억	1870156	N	N	39	N	N
60	20230918	140409	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11990	-60	5	-0.50	3546686500	290435	63.94	12170	12450	11870	15660	8440	12050	12211.72	8.32	-18338	12670	12360	11950	11640	11230	12515	11795	112	3610	500	8910	10	1	22482268	2696	5.93	1.20	12	1.29	2021.00	10022.00	16470	20230725	-27.20	7860	20220930	52.54	16470	-27.20	20230725	10170	17.90	20230316	16470	-27.20	20230725	7860	52.54	20220930	3.80	N	036890	500	112 억	1870156	N	N	39	N	N
61	20230918	130359	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12090	40	2	0.33	3201046570	261659	57.60	12170	12450	11870	15660	8440	12050	12233.77	8.32	-18596	12670	12360	11950	11640	11230	12515	11795	112	3610	500	8910	10	1	22482268	2718	5.98	1.21	12	1.16	2021.00	10022.00	16470	20230725	-26.59	7860	20220930	53.82	16470	-26.59	20230725	10170	18.88	20230316	16470	-26.59	20230725	7860	53.82	20220930	3.80	N	036890	500	112 억	1870156	N	N	39	N	N
62	20230918	120401	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12130	80	2	0.66	3070912330	250917	55.24	12170	12450	11870	15660	8440	12050	12238.87	8.32	-14039	12670	12360	11950	11640	11230	12515	11795	112	3610	500	8910	10	1	22482268	2727	6.00	1.21	12	1.12	2021.00	10022.00	16470	20230725	-26.35	7860	20220930	54.33	16470	-26.35	20230725	10170	19.27	20230316	16470	-26.35	20230725	7860	54.33	20220930	3.80	N	036890	500	112 억	1870156	N	N	39	N	N
63	20230918	110403	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12170	120	2	1.00	2788626650	227736	50.14	12170	12450	11870	15660	8440	12050	12245.13	8.32	-11771	12670	12360	11950	11640	11230	12515	11795	112	3610	500	8910	10	1	22482268	2736	6.02	1.21	12	1.01	2021.00	10022.00	16470	20230725	-26.11	7860	20220930	54.83	16470	-26.11	20230725	10170	19.67	20230316	16470	-26.11	20230725	7860	54.83	20220930	3.80	N	036890	500	112 억	1870156	N	N	39	N	N
64	20230918	100357	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12080	30	2	0.25	2282159150	186236	41.00	12170	12450	11870	15660	8440	12050	12254.29	8.32	-10848	12670	12360	11950	11640	11230	12515	11795	112	3610	500	8910	10	1	22482268	2716	5.98	1.21	12	0.83	2021.00	10022.00	16470	20230725	-26.65	7860	20220930	53.69	16470	-26.65	20230725	10170	18.78	20230316	16470	-26.65	20230725	7860	53.69	20220930	3.80	N	036890	500	112 억	1870156	N	N	39	N	N
65	20230918	090353	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12270	220	2	1.83	307615270	25186	5.54	12170	12320	12160	15660	8440	12050	12214.75	8.32	-4559	12670	12360	11950	11640	11230	12515	11795	112	3610	500	8910	10	1	22482268	2759	6.07	1.22	12	0.11	2021.00	10022.00	16470	20230725	-25.50	7860	20220930	56.11	16470	-25.50	20230725	10170	20.65	20230316	16470	-25.50	20230725	7860	56.11	20220930	3.80	N	036890	500	112 억	1870156	N	N	39	N	N
66	20230915	160359	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12050	580	2	5.06	5404531060	449466	346.79	11540	12260	11540	14910	8030	11470	12024.46	7.94	87408	11630	11550	11470	11390	11310	11590	11430	112	3440	500	8480	10	1	22482268	2709	5.96	1.20	12	2.00	2021.00	10022.00	16470	20230725	-26.84	7860	20220930	53.31	16470	-26.84	20230725	10170	18.49	20230316	16470	-26.84	20230725	7860	53.31	20220930	3.86	N	036890	500	112 억	1784266	N	N	39	N	N
67	20230915	150400	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12060	590	2	5.14	5260987910	437556	337.60	11540	12260	11540	14910	8030	11470	12023.70	7.94	89313	11630	11550	11470	11390	11310	11590	11430	112	3440	500	8480	10	1	22482268	2711	5.97	1.20	12	1.95	2021.00	10022.00	16470	20230725	-26.78	7860	20220930	53.44	16470	-26.78	20230725	10170	18.58	20230316	16470	-26.78	20230725	7860	53.44	20220930	3.86	N	036890	500	112 억	1784266	N	N	52	N	N
68	20230915	140359	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12110	640	2	5.58	4833207090	402122	310.26	11540	12260	11540	14910	8030	11470	12019.39	7.94	91667	11630	11550	11470	11390	11310	11590	11430	112	3440	500	8480	10	1	22482268	2723	5.99	1.21	12	1.79	2021.00	10022.00	16470	20230725	-26.47	7860	20220930	54.07	16470	-26.47	20230725	10170	19.08	20230316	16470	-26.47	20230725	7860	54.07	20220930	3.86	N	036890	500	112 억	1784266	N	N	52	N	N
69	20230915	130356	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12080	610	2	5.32	4571690490	380542	293.61	11540	12260	11540	14910	8030	11470	12013.77	7.94	92902	11630	11550	11470	11390	11310	11590	11430	112	3440	500	8480	10	1	22482268	2716	5.98	1.21	12	1.69	2021.00	10022.00	16470	20230725	-26.65	7860	20220930	53.69	16470	-26.65	20230725	10170	18.78	20230316	16470	-26.65	20230725	7860	53.69	20220930	3.86	N	036890	500	112 억	1784266	N	N	52	N	N
70	20230915	120401	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12070	600	2	5.23	4373820230	364140	280.96	11540	12260	11540	14910	8030	11470	12011.52	7.94	94941	11630	11550	11470	11390	11310	11590	11430	112	3440	500	8480	10	1	22482268	2714	5.97	1.20	12	1.62	2021.00	10022.00	16470	20230725	-26.72	7860	20220930	53.56	16470	-26.72	20230725	10170	18.68	20230316	16470	-26.72	20230725	7860	53.56	20220930	3.86	N	036890	500	112 억	1784266	N	N	52	N	N
71	20230915	110401	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12110	640	2	5.58	3007118810	251904	194.36	11540	12120	11540	14910	8030	11470	11937.74	7.94	64533	11630	11550	11470	11390	11310	11590	11430	112	3440	500	8480	10	1	22482268	2723	5.99	1.21	12	1.12	2021.00	10022.00	16470	20230725	-26.47	7860	20220930	54.07	16470	-26.47	20230725	10170	19.08	20230316	16470	-26.47	20230725	7860	54.07	20220930	3.86	N	036890	500	112 억	1784266	N	N	52	N	N
72	20230915	100402	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11920	450	2	3.92	1996695900	167783	129.46	11540	12050	11540	14910	8030	11470	11900.72	7.94	61414	11630	11550	11470	11390	11310	11590	11430	112	3440	500	8480	10	1	22482268	2680	5.90	1.19	12	0.75	2021.00	10022.00	16470	20230725	-27.63	7860	20220930	51.65	16470	-27.63	20230725	10170	17.21	20230316	16470	-27.63	20230725	7860	51.65	20220930	3.86	N	036890	500	112 억	1784266	N	N	52	N	N
73	20230915	090355	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11660	190	2	1.66	72081710	6191	4.78	11540	11700	11540	14910	8030	11470	11645.82	7.94	338	11630	11550	11470	11390	11310	11590	11430	112	3440	500	8480	10	1	22482268	2621	5.77	1.16	12	0.03	2021.00	10022.00	16470	20230725	-29.20	7860	20220930	48.35	16470	-29.20	20230725	10170	14.65	20230316	16470	-29.20	20230725	7860	48.35	20220930	3.86	N	036890	500	112 억	1784266	N	N	52	N	N
74	20230914	160400	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11470	0	3	0.00	1464625070	127750	73.33	11400	11550	11390	14910	8030	11470	11464.77	8.02	-19690	11863	11666	11553	11356	11243	11610	11300	112	3440	500	8480	10	1	22482268	2579	5.68	1.14	12	0.57	2021.00	10022.00	16470	20230725	-30.36	7860	20220930	45.93	16470	-30.36	20230725	10170	12.78	20230316	16470	-30.36	20230725	7860	45.93	20220930	3.80	N	036890	500	112 억	1804122	N	N	52	N	N
75	20230914	150352	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11450	-20	5	-0.17	1363279750	118897	68.25	11400	11550	11390	14910	8030	11470	11466.06	8.02	-18714	11863	11666	11553	11356	11243	11610	11300	112	3440	500	8480	10	1	22482268	2574	5.67	1.14	12	0.53	2021.00	10022.00	16470	20230725	-30.48	7860	20220930	45.67	16470	-30.48	20230725	10170	12.59	20230316	16470	-30.48	20230725	7860	45.67	20220930	3.80	N	036890	500	112 억	1804122	N	N	12	N	N
76	20230914	140352	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11460	-10	5	-0.09	1132838010	98787	56.71	11400	11550	11390	14910	8030	11470	11467.48	8.02	-17643	11863	11666	11553	11356	11243	11610	11300	112	3440	500	8480	10	1	22482268	2576	5.67	1.14	12	0.44	2021.00	10022.00	16470	20230725	-30.42	7860	20220930	45.80	16470	-30.42	20230725	10170	12.68	20230316	16470	-30.42	20230725	7860	45.80	20220930	3.80	N	036890	500	112 억	1804122	N	N	12	N	N
77	20230914	130351	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11460	-10	5	-0.09	945075300	82394	47.30	11400	11550	11390	14910	8030	11470	11470.20	8.02	-13118	11863	11666	11553	11356	11243	11610	11300	112	3440	500	8480	10	1	22482268	2576	5.67	1.14	12	0.37	2021.00	10022.00	16470	20230725	-30.42	7860	20220930	45.80	16470	-30.42	20230725	10170	12.68	20230316	16470	-30.42	20230725	7860	45.80	20220930	3.80	N	036890	500	112 억	1804122	N	N	12	N	N
78	20230914	120359	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11450	-20	5	-0.17	809722580	70587	40.52	11400	11550	11390	14910	8030	11470	11471.27	8.02	-12710	11863	11666	11553	11356	11243	11610	11300	112	3440	500	8480	10	1	22482268	2574	5.67	1.14	12	0.31	2021.00	10022.00	16470	20230725	-30.48	7860	20220930	45.67	16470	-30.48	20230725	10170	12.59	20230316	16470	-30.48	20230725	7860	45.67	20220930	3.80	N	036890	500	112 억	1804122	N	N	12	N	N
79	20230914	110354	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11500	30	2	0.26	635110450	55362	31.78	11400	11550	11390	14910	8030	11470	11471.96	8.02	-7067	11863	11666	11553	11356	11243	11610	11300	112	3440	500	8480	10	1	22482268	2585	5.69	1.15	12	0.25	2021.00	10022.00	16470	20230725	-30.18	7860	20220930	46.31	16470	-30.18	20230725	10170	13.08	20230316	16470	-30.18	20230725	7860	46.31	20220930	3.80	N	036890	500	112 억	1804122	N	N	12	N	N
80	20230914	100348	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11500	30	2	0.26	491075710	42819	24.58	11400	11550	11390	14910	8030	11470	11468.64	8.02	-1175	11863	11666	11553	11356	11243	11610	11300	112	3440	500	8480	10	1	22482268	2585	5.69	1.15	12	0.19	2021.00	10022.00	16470	20230725	-30.18	7860	20220930	46.31	16470	-30.18	20230725	10170	13.08	20230316	16470	-30.18	20230725	7860	46.31	20220930	3.80	N	036890	500	112 억	1804122	N	N	12	N	N
81	20230914	090355	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11520	50	2	0.44	108854230	9532	5.47	11400	11530	11390	14910	8030	11470	11419.75	8.02	2839	11863	11666	11553	11356	11243	11610	11300	112	3440	500	8480	10	1	22482268	2590	5.70	1.15	12	0.04	2021.00	10022.00	16470	20230725	-30.05	7860	20220930	46.56	16470	-30.05	20230725	10170	13.27	20230316	16470	-30.05	20230725	7860	46.56	20220930	3.80	N	036890	500	112 억	1804122	N	N	12	N	N
82	20230913	160357	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11470	-230	5	-1.97	1996525820	173105	101.64	11690	11750	11440	15210	8190	11700	11533.73	8.08	-12835	12353	12026	11863	11536	11373	11945	11455	112	3510	500	8650	10	1	22482268	2579	5.68	1.14	12	0.77	2021.00	10022.00	16470	20230725	-30.36	7860	20220930	45.93	16470	-30.36	20230725	10170	12.78	20230316	16470	-30.36	20230725	7860	45.93	20220930	3.82	N	036890	500	112 억	1817012	N	N	12	N	N
83	20230913	150352	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11500	-200	5	-1.71	1804049310	156323	91.79	11690	11750	11440	15210	8190	11700	11540.52	8.08	-12256	12353	12026	11863	11536	11373	11945	11455	112	3510	500	8650	10	1	22482268	2585	5.69	1.15	12	0.70	2021.00	10022.00	16470	20230725	-30.18	7860	20220930	46.31	16470	-30.18	20230725	10170	13.08	20230316	16470	-30.18	20230725	7860	46.31	20220930	3.82	N	036890	500	112 억	1817012	N	N	34	N	N
84	20230913	140355	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11500	-200	5	-1.71	1484964930	128539	75.48	11690	11750	11440	15210	8190	11700	11552.64	8.08	-5837	12353	12026	11863	11536	11373	11945	11455	112	3510	500	8650	10	1	22482268	2585	5.69	1.15	12	0.57	2021.00	10022.00	16470	20230725	-30.18	7860	20220930	46.31	16470	-30.18	20230725	10170	13.08	20230316	16470	-30.18	20230725	7860	46.31	20220930	3.82	N	036890	500	112 억	1817012	N	N	34	N	N
85	20230913	130347	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11500	-200	5	-1.71	1341435530	116042	68.14	11690	11750	11440	15210	8190	11700	11559.91	8.08	-7409	12353	12026	11863	11536	11373	11945	11455	112	3510	500	8650	10	1	22482268	2585	5.69	1.15	12	0.52	2021.00	10022.00	16470	20230725	-30.18	7860	20220930	46.31	16470	-30.18	20230725	10170	13.08	20230316	16470	-30.18	20230725	7860	46.31	20220930	3.82	N	036890	500	112 억	1817012	N	N	34	N	N
86	20230913	120358	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11470	-230	5	-1.97	1218002390	105285	61.82	11690	11750	11440	15210	8190	11700	11568.62	8.08	-6251	12353	12026	11863	11536	11373	11945	11455	112	3510	500	8650	10	1	22482268	2579	5.68	1.14	12	0.47	2021.00	10022.00	16470	20230725	-30.36	7860	20220930	45.93	16470	-30.36	20230725	10170	12.78	20230316	16470	-30.36	20230725	7860	45.93	20220930	3.82	N	036890	500	112 억	1817012	N	N	34	N	N
87	20230913	110353	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11530	-170	5	-1.45	927296280	79953	46.95	11690	11750	11510	15210	8190	11700	11598.02	8.08	-2982	12353	12026	11863	11536	11373	11945	11455	112	3510	500	8650	10	1	22482268	2592	5.71	1.15	12	0.36	2021.00	10022.00	16470	20230725	-29.99	7860	20220930	46.69	16470	-29.99	20230725	10170	13.37	20230316	16470	-29.99	20230725	7860	46.69	20220930	3.82	N	036890	500	112 억	1817012	N	N	34	N	N
88	20230913	100350	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11640	-60	5	-0.51	490312820	42166	24.76	11690	11750	11560	15210	8190	11700	11628.15	8.08	-1124	12353	12026	11863	11536	11373	11945	11455	112	3510	500	8650	10	1	22482268	2617	5.76	1.16	12	0.19	2021.00	10022.00	16470	20230725	-29.33	7860	20220930	48.09	16470	-29.33	20230725	10170	14.45	20230316	16470	-29.33	20230725	7860	48.09	20220930	3.82	N	036890	500	112 억	1817012	N	N	34	N	N
89	20230913	090347	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11680	-20	5	-0.17	58123650	4986	2.93	11690	11700	11600	15210	8190	11700	11657.36	8.08	-848	12353	12026	11863	11536	11373	11945	11455	112	3510	500	8650	10	1	22482268	2626	5.78	1.17	12	0.02	2021.00	10022.00	16470	20230725	-29.08	7860	20220930	48.60	16470	-29.08	20230725	10170	14.85	20230316	16470	-29.08	20230725	7860	48.60	20220930	3.82	N	036890	500	112 억	1817012	N	N	34	N	N
90	20230912	160345	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11700	-370	5	-3.07	2003416070	168913	62.65	12170	12190	11700	15690	8450	12070	11861.43	8.31	-52139	12643	12356	12143	11856	11643	12500	12000	112	3620	500	8930	10	1	22482268	2630	5.79	1.17	12	0.75	2021.00	10022.00	16470	20230725	-28.96	7860	20220930	48.85	16470	-28.96	20230725	10170	15.04	20230316	16470	-28.96	20230725	7860	48.85	20220930	3.79	N	036890	500	112 억	1869180	N	N	34	N	N
91	20230912	150351	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11710	-360	5	-2.98	1850661970	155865	57.81	12170	12190	11710	15690	8450	12070	11873.49	8.31	-50420	12643	12356	12143	11856	11643	12500	12000	112	3620	500	8930	10	1	22482268	2633	5.79	1.17	12	0.69	2021.00	10022.00	16470	20230725	-28.90	7860	20220930	48.98	16470	-28.90	20230725	10170	15.14	20230316	16470	-28.90	20230725	7860	48.98	20220930	3.79	N	036890	500	112 억	1869180	N	N	69	N	N
92	20230912	140351	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11780	-290	5	-2.40	1564135560	131471	48.76	12170	12190	11770	15690	8450	12070	11897.19	8.31	-48370	12643	12356	12143	11856	11643	12500	12000	112	3620	500	8930	10	1	22482268	2648	5.83	1.18	12	0.58	2021.00	10022.00	16470	20230725	-28.48	7860	20220930	49.87	16470	-28.48	20230725	10170	15.83	20230316	16470	-28.48	20230725	7860	49.87	20220930	3.79	N	036890	500	112 억	1869180	N	N	69	N	N
93	20230912	130348	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11840	-230	5	-1.91	1266624730	106252	39.41	12170	12190	11800	15690	8450	12070	11920.95	8.31	-34075	12643	12356	12143	11856	11643	12500	12000	112	3620	500	8930	10	1	22482268	2662	5.86	1.18	12	0.47	2021.00	10022.00	16470	20230725	-28.11	7860	20220930	50.64	16470	-28.11	20230725	10170	16.42	20230316	16470	-28.11	20230725	7860	50.64	20220930	3.79	N	036890	500	112 억	1869180	N	N	69	N	N
94	20230912	120342	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11870	-200	5	-1.66	1005531330	84170	31.22	12170	12190	11820	15690	8450	12070	11946.43	8.31	-28235	12643	12356	12143	11856	11643	12500	12000	112	3620	500	8930	10	1	22482268	2669	5.87	1.18	12	0.37	2021.00	10022.00	16470	20230725	-27.93	7860	20220930	51.02	16470	-27.93	20230725	10170	16.72	20230316	16470	-27.93	20230725	7860	51.02	20220930	3.79	N	036890	500	112 억	1869180	N	N	69	N	N
95	20230912	110347	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11830	-240	5	-1.99	884502310	73970	27.44	12170	12190	11820	15690	8450	12070	11957.58	8.31	-25755	12643	12356	12143	11856	11643	12500	12000	112	3620	500	8930	10	1	22482268	2660	5.85	1.18	12	0.33	2021.00	10022.00	16470	20230725	-28.17	7860	20220930	50.51	16470	-28.17	20230725	10170	16.32	20230316	16470	-28.17	20230725	7860	50.51	20220930	3.79	N	036890	500	112 억	1869180	N	N	69	N	N
96	20230912	100346	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11910	-160	5	-1.33	600505490	50049	18.56	12170	12190	11890	15690	8450	12070	11998.35	8.31	-17995	12643	12356	12143	11856	11643	12500	12000	112	3620	500	8930	10	1	22482268	2678	5.89	1.19	12	0.22	2021.00	10022.00	16470	20230725	-27.69	7860	20220930	51.53	16470	-27.69	20230725	10170	17.11	20230316	16470	-27.69	20230725	7860	51.53	20220930	3.79	N	036890	500	112 억	1869180	N	N	69	N	N
97	20230912	090350	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12070	0	3	0.00	108182590	8922	3.31	12170	12190	12040	15690	8450	12070	12125.37	8.31	-4012	12643	12356	12143	11856	11643	12500	12000	112	3620	500	8930	10	1	22482268	2714	5.97	1.20	12	0.04	2021.00	10022.00	16470	20230725	-26.72	7860	20220930	53.56	16470	-26.72	20230725	10170	18.68	20230316	16470	-26.72	20230725	7860	53.56	20220930	3.79	N	036890	500	112 억	1869180	N	N	69	N	N
98	20230911	160343	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12070	260	2	2.20	3272571330	268608	293.62	11930	12430	11930	15350	8270	11810	12183.63	8.27	10218	11983	11896	11773	11686	11563	11915	11705	112	3540	500	8730	10	1	22482268	2714	5.97	1.20	12	1.19	2021.00	10022.00	16470	20230725	-26.72	7860	20220930	53.56	16470	-26.72	20230725	10170	18.68	20230316	16470	-26.72	20230725	7860	53.56	20220930	3.88	N	036890	500	112 억	1859893	N	N	69	N	N
99	20230911	150349	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12070	260	2	2.20	3151116730	258532	282.61	11930	12430	11930	15350	8270	11810	12188.50	8.27	11658	11983	11896	11773	11686	11563	11915	11705	112	3540	500	8730	10	1	22482268	2714	5.97	1.20	12	1.15	2021.00	10022.00	16470	20230725	-26.72	7860	20220930	53.56	16470	-26.72	20230725	10170	18.68	20230316	16470	-26.72	20230725	7860	53.56	20220930	3.88	N	036890	500	112 억	1859893	N	N	4	N	N
100	20230911	140354	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12130	320	2	2.71	2909275690	238520	260.73	11930	12430	11930	15350	8270	11810	12197.20	8.27	19496	11983	11896	11773	11686	11563	11915	11705	112	3540	500	8730	10	1	22482268	2727	6.00	1.21	12	1.06	2021.00	10022.00	16470	20230725	-26.35	7860	20220930	54.33	16470	-26.35	20230725	10170	19.27	20230316	16470	-26.35	20230725	7860	54.33	20220930	3.88	N	036890	500	112 억	1859893	N	N	4	N	N
101	20230911	130342	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12090	280	2	2.37	2739847720	224541	245.45	11930	12430	11930	15350	8270	11810	12201.99	8.27	17735	11983	11896	11773	11686	11563	11915	11705	112	3540	500	8730	10	1	22482268	2718	5.98	1.21	12	1.00	2021.00	10022.00	16470	20230725	-26.59	7860	20220930	53.82	16470	-26.59	20230725	10170	18.88	20230316	16470	-26.59	20230725	7860	53.82	20220930	3.88	N	036890	500	112 억	1859893	N	N	4	N	N
102	20230911	120345	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12140	330	2	2.79	2520604570	206423	225.65	11930	12430	11930	15350	8270	11810	12210.87	8.27	23169	11983	11896	11773	11686	11563	11915	11705	112	3540	500	8730	10	1	22482268	2729	6.01	1.21	12	0.92	2021.00	10022.00	16470	20230725	-26.29	7860	20220930	54.45	16470	-26.29	20230725	10170	19.37	20230316	16470	-26.29	20230725	7860	54.45	20220930	3.88	N	036890	500	112 억	1859893	N	N	4	N	N
103	20230911	110339	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12170	360	2	3.05	2236408600	183015	200.06	11930	12430	11930	15350	8270	11810	12219.81	8.27	31175	11983	11896	11773	11686	11563	11915	11705	112	3540	500	8730	10	1	22482268	2736	6.02	1.21	12	0.81	2021.00	10022.00	16470	20230725	-26.11	7860	20220930	54.83	16470	-26.11	20230725	10170	19.67	20230316	16470	-26.11	20230725	7860	54.83	20220930	3.88	N	036890	500	112 억	1859893	N	N	4	N	N
104	20230911	100341	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12230	420	2	3.56	1133560520	93402	102.10	11930	12250	11930	15350	8270	11810	12136.36	8.27	25338	11983	11896	11773	11686	11563	11915	11705	112	3540	500	8730	10	1	22482268	2750	6.05	1.22	12	0.42	2021.00	10022.00	16470	20230725	-25.74	7860	20220930	55.60	16470	-25.74	20230725	10170	20.26	20230316	16470	-25.74	20230725	7860	55.60	20220930	3.88	N	036890	500	112 억	1859893	N	N	4	N	N
105	20230911	090341	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12030	220	2	1.86	93966320	7837	8.57	11930	12060	11930	15350	8270	11810	11990.09	8.27	3243	11983	11896	11773	11686	11563	11915	11705	112	3540	500	8730	10	1	22482268	2705	5.95	1.20	12	0.03	2021.00	10022.00	16470	20230725	-26.96	7860	20220930	53.05	16470	-26.96	20230725	10170	18.29	20230316	16470	-26.96	20230725	7860	53.05	20220930	3.88	N	036890	500	112 억	1859893	N	N	4	N	N
106	20230908	160345	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11810	0	3	0.00	1054288230	89624	53.11	11810	11860	11650	15350	8270	11810	11763.25	8.26	2404	12410	12110	11930	11630	11450	12020	11540	112	3540	500	8730	10	1	22482268	2655	5.84	1.18	12	0.40	2021.00	10022.00	16470	20230725	-28.29	7860	20220930	50.25	16470	-28.29	20230725	10170	16.13	20230316	16470	-28.29	20230725	7860	50.25	20220930	3.87	N	036890	500	112 억	1857213	N	N	4	N	N
107	20230908	150346	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11820	10	2	0.08	956883980	81376	48.23	11810	11860	11650	15350	8270	11810	11758.80	8.26	2779	12410	12110	11930	11630	11450	12020	11540	112	3540	500	8730	10	1	22482268	2657	5.85	1.18	12	0.36	2021.00	10022.00	16470	20230725	-28.23	7860	20220930	50.38	16470	-28.23	20230725	10170	16.22	20230316	16470	-28.23	20230725	7860	50.38	20220930	3.87	N	036890	500	112 억	1857213	N	N	20	N	N
108	20230908	140345	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11770	-40	5	-0.34	867495260	73776	43.72	11810	11860	11650	15350	8270	11810	11758.50	8.26	4405	12410	12110	11930	11630	11450	12020	11540	112	3540	500	8730	10	1	22482268	2646	5.82	1.17	12	0.33	2021.00	10022.00	16470	20230725	-28.54	7860	20220930	49.75	16470	-28.54	20230725	10170	15.73	20230316	16470	-28.54	20230725	7860	49.75	20220930	3.87	N	036890	500	112 억	1857213	N	N	20	N	N
109	20230908	130348	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11760	-50	5	-0.42	784090160	66699	39.53	11810	11860	11650	15350	8270	11810	11755.65	8.26	5469	12410	12110	11930	11630	11450	12020	11540	112	3540	500	8730	10	1	22482268	2644	5.82	1.17	12	0.30	2021.00	10022.00	16470	20230725	-28.60	7860	20220930	49.62	16470	-28.60	20230725	10170	15.63	20230316	16470	-28.60	20230725	7860	49.62	20220930	3.87	N	036890	500	112 억	1857213	N	N	20	N	N
110	20230908	120353	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11780	-30	5	-0.25	733335990	62380	36.97	11810	11860	11650	15350	8270	11810	11755.95	8.26	5588	12410	12110	11930	11630	11450	12020	11540	112	3540	500	8730	10	1	22482268	2648	5.83	1.18	12	0.28	2021.00	10022.00	16470	20230725	-28.48	7860	20220930	49.87	16470	-28.48	20230725	10170	15.83	20230316	16470	-28.48	20230725	7860	49.87	20220930	3.87	N	036890	500	112 억	1857213	N	N	20	N	N
111	20230908	110349	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11800	-10	5	-0.08	660348450	56176	33.29	11810	11860	11650	15350	8270	11810	11754.99	8.26	6604	12410	12110	11930	11630	11450	12020	11540	112	3540	500	8730	10	1	22482268	2653	5.84	1.18	12	0.25	2021.00	10022.00	16470	20230725	-28.35	7860	20220930	50.13	16470	-28.35	20230725	10170	16.03	20230316	16470	-28.35	20230725	7860	50.13	20220930	3.87	N	036890	500	112 억	1857213	N	N	20	N	N
112	20230908	100346	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11710	-100	5	-0.85	362607710	30920	18.32	11810	11860	11650	15350	8270	11810	11727.29	8.26	519	12410	12110	11930	11630	11450	12020	11540	112	3540	500	8730	10	1	22482268	2633	5.79	1.17	12	0.14	2021.00	10022.00	16470	20230725	-28.90	7860	20220930	48.98	16470	-28.90	20230725	10170	15.14	20230316	16470	-28.90	20230725	7860	48.98	20220930	3.87	N	036890	500	112 억	1857213	N	N	20	N	N
113	20230908	090352	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11800	-10	5	-0.08	25113930	2126	1.26	11810	11850	11800	15350	8270	11810	11812.76	8.26	-72	12410	12110	11930	11630	11450	12020	11540	112	3540	500	8730	10	1	22482268	2653	5.84	1.18	12	0.01	2021.00	10022.00	16470	20230725	-28.35	7860	20220930	50.13	16470	-28.35	20230725	10170	16.03	20230316	16470	-28.35	20230725	7860	50.13	20220930	3.87	N	036890	500	112 억	1857213	N	N	20	N	N
114	20230907	160344	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11810	-190	5	-1.58	2017300360	168136	73.47	11960	12230	11750	15600	8400	12000	11998.19	8.28	-3961	12660	12330	12110	11780	11560	12220	11670	112	3600	500	8880	10	1	22482268	2655	5.84	1.18	12	0.75	2021.00	10022.00	16470	20230725	-28.29	7860	20220930	50.25	16470	-28.29	20230725	10170	16.13	20230316	16470	-28.29	20230725	7860	50.25	20220930	3.87	N	036890	500	112 억	1861179	N	N	20	N	N
115	20230907	150345	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11860	-140	5	-1.17	1787449000	148667	64.96	11960	12230	11850	15600	8400	12000	12023.35	8.28	-6292	12660	12330	12110	11780	11560	12220	11670	112	3600	500	8880	10	1	22482268	2666	5.87	1.18	12	0.66	2021.00	10022.00	16470	20230725	-27.99	7860	20220930	50.89	16470	-27.99	20230725	10170	16.62	20230316	16470	-27.99	20230725	7860	50.89	20220930	3.87	N	036890	500	112 억	1861179	N	N	18	N	N
116	20230907	140344	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11900	-100	5	-0.83	1609534650	133685	58.42	11960	12230	11860	15600	8400	12000	12040.09	8.28	-3130	12660	12330	12110	11780	11560	12220	11670	112	3600	500	8880	10	1	22482268	2675	5.89	1.19	12	0.59	2021.00	10022.00	16470	20230725	-27.75	7860	20220930	51.40	16470	-27.75	20230725	10170	17.01	20230316	16470	-27.75	20230725	7860	51.40	20220930	3.87	N	036890	500	112 억	1861179	N	N	18	N	N
117	20230907	130344	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12000	0	3	0.00	1523227980	126456	55.26	11960	12230	11860	15600	8400	12000	12045.92	8.28	-911	12660	12330	12110	11780	11560	12220	11670	112	3600	500	8880	10	1	22482268	2698	5.94	1.20	12	0.56	2021.00	10022.00	16470	20230725	-27.14	7860	20220930	52.67	16470	-27.14	20230725	10170	17.99	20230316	16470	-27.14	20230725	7860	52.67	20220930	3.87	N	036890	500	112 억	1861179	N	N	18	N	N
118	20230907	120349	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11950	-50	5	-0.42	1392504970	115471	50.46	11960	12230	11870	15600	8400	12000	12059.93	8.28	-653	12660	12330	12110	11780	11560	12220	11670	112	3600	500	8880	10	1	22482268	2687	5.91	1.19	12	0.51	2021.00	10022.00	16470	20230725	-27.44	7860	20220930	52.04	16470	-27.44	20230725	10170	17.50	20230316	16470	-27.44	20230725	7860	52.04	20220930	3.87	N	036890	500	112 억	1861179	N	N	18	N	N
119	20230907	110347	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11940	-60	5	-0.50	1275008260	105601	46.15	11960	12230	11900	15600	8400	12000	12074.62	8.28	-2374	12660	12330	12110	11780	11560	12220	11670	112	3600	500	8880	10	1	22482268	2684	5.91	1.19	12	0.47	2021.00	10022.00	16470	20230725	-27.50	7860	20220930	51.91	16470	-27.50	20230725	10170	17.40	20230316	16470	-27.50	20230725	7860	51.91	20220930	3.87	N	036890	500	112 억	1861179	N	N	18	N	N
120	20230907	100344	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12040	40	2	0.33	858896150	70936	31.00	11960	12230	11960	15600	8400	12000	12109.77	8.28	8268	12660	12330	12110	11780	11560	12220	11670	112	3600	500	8880	10	1	22482268	2707	5.96	1.20	12	0.32	2021.00	10022.00	16470	20230725	-26.90	7860	20220930	53.18	16470	-26.90	20230725	10170	18.39	20230316	16470	-26.90	20230725	7860	53.18	20220930	3.87	N	036890	500	112 억	1861179	N	N	18	N	N
121	20230907	090349	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12020	20	2	0.17	91802220	7657	3.35	11960	12040	11960	15600	8400	12000	11987.50	8.28	513	12660	12330	12110	11780	11560	12220	11670	112	3600	500	8880	10	1	22482268	2702	5.95	1.20	12	0.03	2021.00	10022.00	16470	20230725	-27.02	7860	20220930	52.93	16470	-27.02	20230725	10170	18.19	20230316	16470	-27.02	20230725	7860	52.93	20220930	3.87	N	036890	500	112 억	1861179	N	N	18	N	N
122	20230906	160344	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12000	-310	5	-2.52	2750557890	226692	131.40	12400	12440	11890	16000	8620	12310	12133.67	8.38	-22736	12630	12470	12320	12160	12010	12395	12085	112	3690	500	9100	10	1	22482268	2698	5.94	1.20	12	1.01	2021.00	10022.00	16470	20230725	-27.14	7860	20220930	52.67	16470	-27.14	20230725	10170	17.99	20230316	16470	-27.14	20230725	7860	52.67	20220930	3.99	N	036890	500	112 억	1884084	N	N	18	N	N
123	20230906	150343	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11930	-380	5	-3.09	2579621450	212412	123.13	12400	12440	11890	16000	8620	12310	12144.25	8.38	-22308	12630	12470	12320	12160	12010	12395	12085	112	3690	500	9100	10	1	22482268	2682	5.90	1.19	12	0.94	2021.00	10022.00	16470	20230725	-27.57	7860	20220930	51.78	16470	-27.57	20230725	10170	17.31	20230316	16470	-27.57	20230725	7860	51.78	20220930	3.99	N	036890	500	112 억	1884084	N	N	103	N	N
124	20230906	140345	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12060	-250	5	-2.03	1988820800	163121	94.56	12400	12440	12040	16000	8620	12310	12192.14	8.38	-18657	12630	12470	12320	12160	12010	12395	12085	112	3690	500	9100	10	1	22482268	2711	5.97	1.20	12	0.73	2021.00	10022.00	16470	20230725	-26.78	7860	20220930	53.44	16470	-26.78	20230725	10170	18.58	20230316	16470	-26.78	20230725	7860	53.44	20220930	3.99	N	036890	500	112 억	1884084	N	N	103	N	N
125	20230906	130343	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12090	-220	5	-1.79	1776886140	145548	84.37	12400	12440	12080	16000	8620	12310	12208.09	8.38	-12513	12630	12470	12320	12160	12010	12395	12085	112	3690	500	9100	10	1	22482268	2718	5.98	1.21	12	0.65	2021.00	10022.00	16470	20230725	-26.59	7860	20220930	53.82	16470	-26.59	20230725	10170	18.88	20230316	16470	-26.59	20230725	7860	53.82	20220930	3.99	N	036890	500	112 억	1884084	N	N	103	N	N
126	20230906	120347	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12120	-190	5	-1.54	1536337580	125680	72.85	12400	12440	12100	16000	8620	12310	12224.05	8.38	-8858	12630	12470	12320	12160	12010	12395	12085	112	3690	500	9100	10	1	22482268	2725	6.00	1.21	12	0.56	2021.00	10022.00	16470	20230725	-26.41	7860	20220930	54.20	16470	-26.41	20230725	10170	19.17	20230316	16470	-26.41	20230725	7860	54.20	20220930	3.99	N	036890	500	112 억	1884084	N	N	103	N	N
127	20230906	110348	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12150	-160	5	-1.30	1268208620	103549	60.02	12400	12440	12110	16000	8620	12310	12247.29	8.38	-1783	12630	12470	12320	12160	12010	12395	12085	112	3690	500	9100	10	1	22482268	2732	6.01	1.21	12	0.46	2021.00	10022.00	16470	20230725	-26.23	7860	20220930	54.58	16470	-26.23	20230725	10170	19.47	20230316	16470	-26.23	20230725	7860	54.58	20220930	3.99	N	036890	500	112 억	1884084	N	N	103	N	N
128	20230906	100338	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12280	-30	5	-0.24	714215120	58050	33.65	12400	12440	12240	16000	8620	12310	12303.42	8.38	-4169	12630	12470	12320	12160	12010	12395	12085	112	3690	500	9100	10	1	22482268	2761	6.08	1.23	12	0.26	2021.00	10022.00	16470	20230725	-25.44	7860	20220930	56.23	16470	-25.44	20230725	10170	20.75	20230316	16470	-25.44	20230725	7860	56.23	20220930	3.99	N	036890	500	112 억	1884084	N	N	103	N	N
129	20230906	090339	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12270	-40	5	-0.32	101688990	8255	4.79	12400	12400	12270	16000	8620	12310	12318.71	8.38	-2792	12630	12470	12320	12160	12010	12395	12085	112	3690	500	9100	10	1	22482268	2759	6.07	1.22	12	0.04	2021.00	10022.00	16470	20230725	-25.50	7860	20220930	56.11	16470	-25.50	20230725	10170	20.65	20230316	16470	-25.50	20230725	7860	56.11	20220930	3.99	N	036890	500	112 억	1884084	N	N	103	N	N
130	20230905	160339	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12310	-120	5	-0.97	2094882830	170576	45.96	12470	12480	12170	16150	8710	12430	12281.21	8.49	-24943	12763	12596	12303	12136	11843	12680	12220	112	3720	500	9190	10	1	22482268	2768	6.09	1.23	12	0.76	2021.00	10022.00	16470	20230725	-25.26	7860	20220930	56.62	16470	-25.26	20230725	10170	21.04	20230316	16470	-25.26	20230725	7860	56.62	20220930	3.93	N	036890	500	112 억	1908208	N	N	103	N	N
131	20230905	150349	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12310	-120	5	-0.97	2023824250	164802	44.40	12470	12480	12170	16150	8710	12430	12280.34	8.49	-23527	12763	12596	12303	12136	11843	12680	12220	112	3720	500	9190	10	1	22482268	2768	6.09	1.23	12	0.73	2021.00	10022.00	16470	20230725	-25.26	7860	20220930	56.62	16470	-25.26	20230725	10170	21.04	20230316	16470	-25.26	20230725	7860	56.62	20220930	3.93	N	036890	500	112 억	1908208	N	N	61	N	N
132	20230905	140345	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12340	-90	5	-0.72	1820665160	148321	39.96	12470	12480	12170	16150	8710	12430	12275.17	8.49	-21508	12763	12596	12303	12136	11843	12680	12220	112	3720	500	9190	10	1	22482268	2774	6.11	1.23	12	0.66	2021.00	10022.00	16470	20230725	-25.08	7860	20220930	57.00	16470	-25.08	20230725	10170	21.34	20230316	16470	-25.08	20230725	7860	57.00	20220930	3.93	N	036890	500	112 억	1908208	N	N	61	N	N
133	20230905	130333	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12340	-90	5	-0.72	1331895140	108613	29.26	12470	12480	12170	16150	8710	12430	12262.76	8.49	-27398	12763	12596	12303	12136	11843	12680	12220	112	3720	500	9190	10	1	22482268	2774	6.11	1.23	12	0.48	2021.00	10022.00	16470	20230725	-25.08	7860	20220930	57.00	16470	-25.08	20230725	10170	21.34	20230316	16470	-25.08	20230725	7860	57.00	20220930	3.93	N	036890	500	112 억	1908208	N	N	61	N	N
134	20230905	120339	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12260	-170	5	-1.37	1139799080	92992	25.05	12470	12480	12170	16150	8710	12430	12256.96	8.49	-22344	12763	12596	12303	12136	11843	12680	12220	112	3720	500	9190	10	1	22482268	2756	6.07	1.22	12	0.41	2021.00	10022.00	16470	20230725	-25.56	7860	20220930	55.98	16470	-25.56	20230725	10170	20.55	20230316	16470	-25.56	20230725	7860	55.98	20220930	3.93	N	036890	500	112 억	1908208	N	N	61	N	N
135	20230905	110341	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12220	-210	5	-1.69	1031017280	84097	22.66	12470	12480	12170	16150	8710	12430	12259.86	8.49	-19826	12763	12596	12303	12136	11843	12680	12220	112	3720	500	9190	10	1	22482268	2747	6.05	1.22	12	0.37	2021.00	10022.00	16470	20230725	-25.80	7860	20220930	55.47	16470	-25.80	20230725	10170	20.16	20230316	16470	-25.80	20230725	7860	55.47	20220930	3.93	N	036890	500	112 억	1908208	N	N	61	N	N
136	20230905	100337	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12230	-200	5	-1.61	776823880	63352	17.07	12470	12480	12170	16150	8710	12430	12262.03	8.49	-11024	12763	12596	12303	12136	11843	12680	12220	112	3720	500	9190	10	1	22482268	2750	6.05	1.22	12	0.28	2021.00	10022.00	16470	20230725	-25.74	7860	20220930	55.60	16470	-25.74	20230725	10170	20.26	20230316	16470	-25.74	20230725	7860	55.60	20220930	3.93	N	036890	500	112 억	1908208	N	N	61	N	N
137	20230905	090333	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12400	-30	5	-0.24	116656240	9418	2.54	12470	12480	12310	16150	8710	12430	12386.52	8.49	-5238	12763	12596	12303	12136	11843	12680	12220	112	3720	500	9190	10	1	22482268	2788	6.14	1.24	12	0.04	2021.00	10022.00	16470	20230725	-24.71	7860	20220930	57.76	16470	-24.71	20230725	10170	21.93	20230316	16470	-24.71	20230725	7860	57.76	20220930	3.93	N	036890	500	112 억	1908208	N	N	61	N	N
138	20230904	160337	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12430	460	2	3.84	4552163760	369937	132.42	12150	12470	12010	15560	8380	11970	12304.84	8.51	-4180	12383	12176	11943	11736	11503	12280	11840	112	3590	500	8850	10	1	22482268	2795	6.15	1.24	12	1.65	2021.00	10022.00	16470	20230725	-24.53	7860	20220930	58.14	16470	-24.53	20230725	10170	22.22	20230316	16470	-24.53	20230725	7860	58.14	20220930	3.91	N	036890	500	112 억	1913774	N	N	61	N	N
139	20230904	150331	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12400	430	2	3.59	4361133370	354565	126.91	12150	12470	12010	15560	8380	11970	12299.98	8.51	-3453	12383	12176	11943	11736	11503	12280	11840	112	3590	500	8850	10	1	22482268	2788	6.14	1.24	12	1.58	2021.00	10022.00	16470	20230725	-24.71	7860	20220930	57.76	16470	-24.71	20230725	10170	21.93	20230316	16470	-24.71	20230725	7860	57.76	20220930	3.91	N	036890	500	112 억	1913774	N	N	59	N	N
140	20230904	140329	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12380	410	2	3.43	3740100350	304590	109.03	12150	12450	12010	15560	8380	11970	12279.16	8.51	3204	12383	12176	11943	11736	11503	12280	11840	112	3590	500	8850	10	1	22482268	2783	6.13	1.24	12	1.35	2021.00	10022.00	16470	20230725	-24.83	7860	20220930	57.51	16470	-24.83	20230725	10170	21.73	20230316	16470	-24.83	20230725	7860	57.51	20220930	3.91	N	036890	500	112 억	1913774	N	N	59	N	N
141	20230904	130335	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12300	330	2	2.76	3444239740	280602	100.44	12150	12450	12010	15560	8380	11970	12274.50	8.51	4077	12383	12176	11943	11736	11503	12280	11840	112	3590	500	8850	10	1	22482268	2765	6.09	1.23	12	1.25	2021.00	10022.00	16470	20230725	-25.32	7860	20220930	56.49	16470	-25.32	20230725	10170	20.94	20230316	16470	-25.32	20230725	7860	56.49	20220930	3.91	N	036890	500	112 억	1913774	N	N	59	N	N
142	20230904	120329	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12320	350	2	2.92	3188448510	259830	93.00	12150	12450	12010	15560	8380	11970	12271.32	8.51	5601	12383	12176	11943	11736	11503	12280	11840	112	3590	500	8850	10	1	22482268	2770	6.10	1.23	12	1.16	2021.00	10022.00	16470	20230725	-25.20	7860	20220930	56.74	16470	-25.20	20230725	10170	21.14	20230316	16470	-25.20	20230725	7860	56.74	20220930	3.91	N	036890	500	112 억	1913774	N	N	59	N	N
143	20230904	110324	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12340	370	2	3.09	2811112800	229166	82.03	12150	12450	12010	15560	8380	11970	12266.75	8.51	14501	12383	12176	11943	11736	11503	12280	11840	112	3590	500	8850	10	1	22482268	2774	6.11	1.23	12	1.02	2021.00	10022.00	16470	20230725	-25.08	7860	20220930	57.00	16470	-25.08	20230725	10170	21.34	20230316	16470	-25.08	20230725	7860	57.00	20220930	3.91	N	036890	500	112 억	1913774	N	N	59	N	N
144	20230904	100325	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12300	330	2	2.76	1592574230	130729	46.79	12150	12350	12010	15560	8380	11970	12182.30	8.51	10094	12383	12176	11943	11736	11503	12280	11840	112	3590	500	8850	10	1	22482268	2765	6.09	1.23	12	0.58	2021.00	10022.00	16470	20230725	-25.32	7860	20220930	56.49	16470	-25.32	20230725	10170	20.94	20230316	16470	-25.32	20230725	7860	56.49	20220930	3.91	N	036890	500	112 억	1913774	N	N	59	N	N
145	20230904	090332	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12070	100	2	0.84	242028260	19959	7.14	12150	12200	12060	15560	8380	11970	12126.50	8.51	-1436	12383	12176	11943	11736	11503	12280	11840	112	3590	500	8850	10	1	22482268	2714	5.97	1.20	12	0.09	2021.00	10022.00	16470	20230725	-26.72	7860	20220930	53.56	16470	-26.72	20230725	10170	18.68	20230316	16470	-26.72	20230725	7860	53.56	20220930	3.91	N	036890	500	112 억	1913774	N	N	59	N	N
146	20230901	160328	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11970	220	2	1.87	3321834220	276973	167.68	11790	12150	11710	15270	8230	11750	11993.51	8.61	-22381	12190	11970	11830	11610	11470	11900	11540	112	3520	500	8690	10	1	22482268	2691	5.92	1.19	12	1.23	2021.00	10022.00	16470	20230725	-27.32	7860	20220930	52.29	16470	-27.32	20230725	10170	17.70	20230316	16470	-27.32	20230725	7860	52.29	20220930	3.93	N	036890	500	112 억	1936294	N	N	59	N	N
147	20230901	150333	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11940	190	2	1.62	3198108370	266627	161.42	11790	12150	11710	15270	8230	11750	11994.78	8.61	-18928	12190	11970	11830	11610	11470	11900	11540	112	3520	500	8690	10	1	22482268	2684	5.91	1.19	12	1.19	2021.00	10022.00	16470	20230725	-27.50	7860	20220930	51.91	16470	-27.50	20230725	10170	17.40	20230316	16470	-27.50	20230725	7860	51.91	20220930	3.93	N	036890	500	112 억	1936294	N	N	22	N	N
148	20230901	140330	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11980	230	2	1.96	2828876370	235685	142.69	11790	12150	11710	15270	8230	11750	12002.89	8.61	-10568	12190	11970	11830	11610	11470	11900	11540	112	3520	500	8690	10	1	22482268	2693	5.93	1.20	12	1.05	2021.00	10022.00	16470	20230725	-27.26	7860	20220930	52.42	16470	-27.26	20230725	10170	17.80	20230316	16470	-27.26	20230725	7860	52.42	20220930	3.93	N	036890	500	112 억	1936294	N	N	22	N	N
149	20230901	130326	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12030	280	2	2.38	2642734870	220167	133.29	11790	12150	11710	15270	8230	11750	12003.43	8.61	-8099	12190	11970	11830	11610	11470	11900	11540	112	3520	500	8690	10	1	22482268	2705	5.95	1.20	12	0.98	2021.00	10022.00	16470	20230725	-26.96	7860	20220930	53.05	16470	-26.96	20230725	10170	18.29	20230316	16470	-26.96	20230725	7860	53.05	20220930	3.93	N	036890	500	112 억	1936294	N	N	22	N	N
150	20230901	120328	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12000	250	2	2.13	2458411900	204850	124.02	11790	12150	11710	15270	8230	11750	12001.15	8.61	-4554	12190	11970	11830	11610	11470	11900	11540	112	3520	500	8690	10	1	22482268	2698	5.94	1.20	12	0.91	2021.00	10022.00	16470	20230725	-27.14	7860	20220930	52.67	16470	-27.14	20230725	10170	17.99	20230316	16470	-27.14	20230725	7860	52.67	20220930	3.93	N	036890	500	112 억	1936294	N	N	22	N	N
151	20230901	110328	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11930	180	2	1.53	2254263770	187789	113.69	11790	12150	11710	15270	8230	11750	12004.37	8.61	1766	12190	11970	11830	11610	11470	11900	11540	112	3520	500	8690	10	1	22482268	2682	5.90	1.19	12	0.84	2021.00	10022.00	16470	20230725	-27.57	7860	20220930	51.78	16470	-27.57	20230725	10170	17.31	20230316	16470	-27.57	20230725	7860	51.78	20220930	3.93	N	036890	500	112 억	1936294	N	N	22	N	N
152	20230901	100327	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12030	280	2	2.38	1561470260	130227	78.84	11790	12150	11710	15270	8230	11750	11990.55	8.61	7541	12190	11970	11830	11610	11470	11900	11540	112	3520	500	8690	10	1	22482268	2705	5.95	1.20	12	0.58	2021.00	10022.00	16470	20230725	-26.96	7860	20220930	53.05	16470	-26.96	20230725	10170	18.29	20230316	16470	-26.96	20230725	7860	53.05	20220930	3.93	N	036890	500	112 억	1936294	N	N	22	N	N
153	20230901	090323	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	11710	-40	5	-0.34	99235510	8437	5.11	11790	11800	11710	15270	8230	11750	11762.08	8.61	-1164	12190	11970	11830	11610	11470	11900	11540	112	3520	500	8690	10	1	22482268	2633	5.79	1.17	12	0.04	2021.00	10022.00	16470	20230725	-28.90	7860	20220930	48.98	16470	-28.90	20230725	10170	15.14	20230316	16470	-28.90	20230725	7860	48.98	20220930	3.93	N	036890	500	112 억	1936294	N	N	22	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History