KissMeData/322310/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	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	161122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17890	150	2	0.85	1148425050	64437	168.46	17610	18110	17520	23050	12420	17740	17822.39	0.40	25294	18513	18126	17903	17516	17293	18015	17405	47	5310	500	10990	10	1	9366542	1676	-56.26	2.64	12	0.69	-318.00	6777.00	30000	20230705	-40.37	9150	20220930	95.52	30000	-40.37	20230705	12550	42.55	20230103	30000	-40.37	20230705	9150	95.52	20220930	3.60	N	322310	500	46 억	37786	N	N	0	N	N
3	20230927	151133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17910	170	2	0.96	1052294590	59053	154.38	17610	18110	17520	23050	12420	17740	17819.49	0.40	22794	18513	18126	17903	17516	17293	18015	17405	47	5310	500	10990	10	1	9366542	1678	-56.32	2.64	12	0.63	-318.00	6777.00	30000	20230705	-40.30	9150	20220930	95.74	30000	-40.30	20230705	12550	42.71	20230103	30000	-40.30	20230705	9150	95.74	20220930	3.60	N	322310	500	46 억	37786	N	N	0	N	N
4	20230927	141133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18050	310	2	1.75	366648170	20506	53.61	17610	18070	17610	23050	12420	17740	17880.04	0.40	5562	18513	18126	17903	17516	17293	18015	17405	47	5310	500	10990	10	1	9366542	1691	-56.76	2.66	12	0.22	-318.00	6777.00	30000	20230705	-39.83	9150	20220930	97.27	30000	-39.83	20230705	12550	43.82	20230103	30000	-39.83	20230705	9150	97.27	20220930	3.60	N	322310	500	46 억	37786	N	N	0	N	N
5	20230927	131118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17840	100	2	0.56	254237270	14249	37.25	17610	18000	17610	23050	12420	17740	17842.46	0.40	3572	18513	18126	17903	17516	17293	18015	17405	47	5310	500	10990	10	1	9366542	1671	-56.10	2.63	12	0.15	-318.00	6777.00	30000	20230705	-40.53	9150	20220930	94.97	30000	-40.53	20230705	12550	42.15	20230103	30000	-40.53	20230705	9150	94.97	20220930	3.60	N	322310	500	46 억	37786	N	N	0	N	N
6	20230927	121116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17710	-30	5	-0.17	223522520	12524	32.74	17610	18000	17610	23050	12420	17740	17847.53	0.40	2977	18513	18126	17903	17516	17293	18015	17405	47	5310	500	10990	10	1	9366542	1659	-55.69	2.61	12	0.13	-318.00	6777.00	30000	20230705	-40.97	9150	20220930	93.55	30000	-40.97	20230705	12550	41.12	20230103	30000	-40.97	20230705	9150	93.55	20220930	3.60	N	322310	500	46 억	37786	N	N	0	N	N
7	20230927	111127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17800	60	2	0.34	186539770	10441	27.30	17610	18000	17610	23050	12420	17740	17866.08	0.40	2867	18513	18126	17903	17516	17293	18015	17405	47	5310	500	10990	10	1	9366542	1667	-55.97	2.63	12	0.11	-318.00	6777.00	30000	20230705	-40.67	9150	20220930	94.54	30000	-40.67	20230705	12550	41.83	20230103	30000	-40.67	20230705	9150	94.54	20220930	3.60	N	322310	500	46 억	37786	N	N	0	N	N
8	20230927	101120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17840	100	2	0.56	136843530	7668	20.05	17610	17990	17610	23050	12420	17740	17846.05	0.40	3164	18513	18126	17903	17516	17293	18015	17405	47	5310	500	10990	10	1	9366542	1671	-56.10	2.63	12	0.08	-318.00	6777.00	30000	20230705	-40.53	9150	20220930	94.97	30000	-40.53	20230705	12550	42.15	20230103	30000	-40.53	20230705	9150	94.97	20220930	3.60	N	322310	500	46 억	37786	N	N	0	N	N
9	20230927	091140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17950	210	2	1.18	37650930	2122	5.55	17610	17950	17610	23050	12420	17740	17743.13	0.40	344	18513	18126	17903	17516	17293	18015	17405	47	5310	500	10990	10	1	9366542	1681	-56.45	2.65	12	0.02	-318.00	6777.00	30000	20230705	-40.17	9150	20220930	96.17	30000	-40.17	20230705	12550	43.03	20230103	30000	-40.17	20230705	9150	96.17	20220930	3.60	N	322310	500	46 억	37786	N	N	0	N	N
10	20230926	161118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17740	-200	5	-1.11	679483450	38087	114.64	17940	18290	17680	23300	12560	17940	17840.60	0.35	4450	18633	18286	18103	17756	17573	18195	17665	47	5360	500	11120	10	1	9366542	1662	-55.79	2.62	12	0.41	-318.00	6777.00	30000	20230705	-40.87	9150	20220930	93.88	30000	-40.87	20230705	12550	41.35	20230103	30000	-40.87	20230705	9150	93.88	20220930	3.58	N	322310	500	46 억	32400	N	N	0	N	N
11	20230926	151117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17890	-50	5	-0.28	652484090	36565	110.06	17940	18290	17680	23300	12560	17940	17844.50	0.35	4122	18633	18286	18103	17756	17573	18195	17665	47	5360	500	11120	10	1	9366542	1676	-56.26	2.64	12	0.39	-318.00	6777.00	30000	20230705	-40.37	9150	20220930	95.52	30000	-40.37	20230705	12550	42.55	20230103	30000	-40.37	20230705	9150	95.52	20220930	3.58	N	322310	500	46 억	32400	N	N	0	N	N
12	20230926	141109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17730	-210	5	-1.17	463716150	25978	78.19	17940	18290	17680	23300	12560	17940	17850.34	0.35	912	18633	18286	18103	17756	17573	18195	17665	47	5360	500	11120	10	1	9366542	1661	-55.75	2.62	12	0.28	-318.00	6777.00	30000	20230705	-40.90	9150	20220930	93.77	30000	-40.90	20230705	12550	41.27	20230103	30000	-40.90	20230705	9150	93.77	20220930	3.58	N	322310	500	46 억	32400	N	N	0	N	N
13	20230926	131114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17770	-170	5	-0.95	398184130	22279	67.06	17940	18290	17710	23300	12560	17940	17872.62	0.35	-925	18633	18286	18103	17756	17573	18195	17665	47	5360	500	11120	10	1	9366542	1664	-55.88	2.62	12	0.24	-318.00	6777.00	30000	20230705	-40.77	9150	20220930	94.21	30000	-40.77	20230705	12550	41.59	20230103	30000	-40.77	20230705	9150	94.21	20220930	3.58	N	322310	500	46 억	32400	N	N	0	N	N
14	20230926	121121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17800	-140	5	-0.78	257058780	14342	43.17	17940	18290	17800	23300	12560	17940	17923.50	0.35	-2945	18633	18286	18103	17756	17573	18195	17665	47	5360	500	11120	10	1	9366542	1667	-55.97	2.63	12	0.15	-318.00	6777.00	30000	20230705	-40.67	9150	20220930	94.54	30000	-40.67	20230705	12550	41.83	20230103	30000	-40.67	20230705	9150	94.54	20220930	3.58	N	322310	500	46 억	32400	N	N	0	N	N
15	20230926	111113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17890	-50	5	-0.28	207263370	11550	34.77	17940	18290	17830	23300	12560	17940	17944.88	0.35	-1733	18633	18286	18103	17756	17573	18195	17665	47	5360	500	11120	10	1	9366542	1676	-56.26	2.64	12	0.12	-318.00	6777.00	30000	20230705	-40.37	9150	20220930	95.52	30000	-40.37	20230705	12550	42.55	20230103	30000	-40.37	20230705	9150	95.52	20220930	3.58	N	322310	500	46 억	32400	N	N	0	N	N
16	20230926	101115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17910	-30	5	-0.17	164218350	9154	27.55	17940	18290	17830	23300	12560	17940	17939.52	0.35	-1661	18633	18286	18103	17756	17573	18195	17665	47	5360	500	11120	10	1	9366542	1678	-56.32	2.64	12	0.10	-318.00	6777.00	30000	20230705	-40.30	9150	20220930	95.74	30000	-40.30	20230705	12550	42.71	20230103	30000	-40.30	20230705	9150	95.74	20220930	3.58	N	322310	500	46 억	32400	N	N	0	N	N
17	20230926	091116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18000	60	2	0.33	44663740	2479	7.46	17940	18290	17910	23300	12560	17940	18016.84	0.35	-478	18633	18286	18103	17756	17573	18195	17665	47	5360	500	11120	10	1	9366542	1686	-56.60	2.66	12	0.03	-318.00	6777.00	30000	20230705	-40.00	9150	20220930	96.72	30000	-40.00	20230705	12550	43.43	20230103	30000	-40.00	20230705	9150	96.72	20220930	3.58	N	322310	500	46 억	32400	N	N	0	N	N
18	20230925	161119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17940	-440	5	-2.39	585751760	32343	70.17	18110	18450	17920	23850	12870	18380	18110.64	0.29	4195	18913	18646	18303	18036	17693	18780	18170	47	5470	500	11390	10	1	9366542	1680	-56.42	2.65	12	0.35	-318.00	6777.00	30000	20230705	-40.20	9150	20220930	96.07	30000	-40.20	20230705	12550	42.95	20230103	30000	-40.20	20230705	9150	96.07	20220930	3.64	N	322310	500	46 억	27367	N	N	1	N	N
19	20230925	151120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18050	-330	5	-1.80	516014280	28467	61.76	18110	18450	17920	23850	12870	18380	18126.75	0.29	3342	18913	18646	18303	18036	17693	18780	18170	47	5470	500	11390	10	1	9366542	1691	-56.76	2.66	12	0.30	-318.00	6777.00	30000	20230705	-39.83	9150	20220930	97.27	30000	-39.83	20230705	12550	43.82	20230103	30000	-39.83	20230705	9150	97.27	20220930	3.64	N	322310	500	46 억	27367	N	N	1	N	N
20	20230925	141101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18160	-220	5	-1.20	455778690	25139	54.54	18110	18450	17920	23850	12870	18380	18130.34	0.29	2363	18913	18646	18303	18036	17693	18780	18170	47	5470	500	11390	10	1	9366542	1701	-57.11	2.68	12	0.27	-318.00	6777.00	30000	20230705	-39.47	9150	20220930	98.47	30000	-39.47	20230705	12550	44.70	20230103	30000	-39.47	20230705	9150	98.47	20220930	3.64	N	322310	500	46 억	27367	N	N	1	N	N
21	20230925	131108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18190	-190	5	-1.03	362961070	20038	43.48	18110	18450	17920	23850	12870	18380	18113.64	0.29	2049	18913	18646	18303	18036	17693	18780	18170	47	5470	500	11390	10	1	9366542	1704	-57.20	2.68	12	0.21	-318.00	6777.00	30000	20230705	-39.37	9150	20220930	98.80	30000	-39.37	20230705	12550	44.94	20230103	30000	-39.37	20230705	9150	98.80	20220930	3.64	N	322310	500	46 억	27367	N	N	1	N	N
22	20230925	121113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18050	-330	5	-1.80	280449170	15494	33.62	18110	18450	17920	23850	12870	18380	18100.50	0.29	1054	18913	18646	18303	18036	17693	18780	18170	47	5470	500	11390	10	1	9366542	1691	-56.76	2.66	12	0.17	-318.00	6777.00	30000	20230705	-39.83	9150	20220930	97.27	30000	-39.83	20230705	12550	43.82	20230103	30000	-39.83	20230705	9150	97.27	20220930	3.64	N	322310	500	46 억	27367	N	N	1	N	N
23	20230925	111108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18070	-310	5	-1.69	213578460	11785	25.57	18110	18450	17920	23850	12870	18380	18122.91	0.29	-1518	18913	18646	18303	18036	17693	18780	18170	47	5470	500	11390	10	1	9366542	1693	-56.82	2.67	12	0.13	-318.00	6777.00	30000	20230705	-39.77	9150	20220930	97.49	30000	-39.77	20230705	12550	43.98	20230103	30000	-39.77	20230705	9150	97.49	20220930	3.64	N	322310	500	46 억	27367	N	N	1	N	N
24	20230925	101111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18110	-270	5	-1.47	106651450	5858	12.71	18110	18450	18090	23850	12870	18380	18206.12	0.29	-1328	18913	18646	18303	18036	17693	18780	18170	47	5470	500	11390	10	1	9366542	1696	-56.95	2.67	12	0.06	-318.00	6777.00	30000	20230705	-39.63	9150	20220930	97.92	30000	-39.63	20230705	12550	44.30	20230103	30000	-39.63	20230705	9150	97.92	20220930	3.64	N	322310	500	46 억	27367	N	N	1	N	N
25	20230925	091106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18240	-140	5	-0.76	32180120	1763	3.83	18110	18450	18110	23850	12870	18380	18253.05	0.29	-765	18913	18646	18303	18036	17693	18780	18170	47	5470	500	11390	10	1	9366542	1708	-57.36	2.69	12	0.02	-318.00	6777.00	30000	20230705	-39.20	9150	20220930	99.34	30000	-39.20	20230705	12550	45.34	20230103	30000	-39.20	20230705	9150	99.34	20220930	3.64	N	322310	500	46 억	27367	N	N	1	N	N
26	20230922	161149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18380	-50	5	-0.27	829063590	45306	102.98	17960	18570	17960	23950	12910	18430	18299.20	0.21	3431	19336	18882	18646	18192	17956	18765	18075	47	5520	500	11420	10	1	9366542	1722	-57.80	2.71	12	0.48	-318.00	6777.00	30000	20230705	-38.73	9150	20220930	100.87	30000	-38.73	20230705	12550	46.45	20230103	30000	-38.73	20230705	9150	100.87	20220930	3.64	N	322310	500	46 억	19598	N	N	1	N	N
27	20230922	151142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18410	-20	5	-0.11	773296520	42272	96.09	17960	18570	17960	23950	12910	18430	18293.35	0.21	4540	19336	18882	18646	18192	17956	18765	18075	47	5520	500	11420	10	1	9366542	1724	-57.89	2.72	12	0.45	-318.00	6777.00	30000	20230705	-38.63	9150	20220930	101.20	30000	-38.63	20230705	12550	46.69	20230103	30000	-38.63	20230705	9150	101.20	20220930	3.64	N	322310	500	46 억	19598	N	N	0	N	N
28	20230922	141140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18290	-140	5	-0.76	575470310	31468	71.53	17960	18570	17960	23950	12910	18430	18287.48	0.21	5198	19336	18882	18646	18192	17956	18765	18075	47	5520	500	11420	10	1	9366542	1713	-57.52	2.70	12	0.34	-318.00	6777.00	30000	20230705	-39.03	9150	20220930	99.89	30000	-39.03	20230705	12550	45.74	20230103	30000	-39.03	20230705	9150	99.89	20220930	3.64	N	322310	500	46 억	19598	N	N	0	N	N
29	20230922	131029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18370	-60	5	-0.33	524511060	28688	65.21	17960	18570	17960	23950	12910	18430	18283.29	0.21	5423	19336	18882	18646	18192	17956	18765	18075	47	5520	500	11420	10	1	9366542	1721	-57.77	2.71	12	0.31	-318.00	6777.00	30000	20230705	-38.77	9150	20220930	100.77	30000	-38.77	20230705	12550	46.37	20230103	30000	-38.77	20230705	9150	100.77	20220930	3.64	N	322310	500	46 억	19598	N	N	0	N	N
30	20230922	121026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18260	-170	5	-0.92	480606880	26292	59.76	17960	18570	17960	23950	12910	18430	18279.59	0.21	4988	19336	18882	18646	18192	17956	18765	18075	47	5520	500	11420	10	1	9366542	1710	-57.42	2.69	12	0.28	-318.00	6777.00	30000	20230705	-39.13	9150	20220930	99.56	30000	-39.13	20230705	12550	45.50	20230103	30000	-39.13	20230705	9150	99.56	20220930	3.64	N	322310	500	46 억	19598	N	N	0	N	N
31	20230922	111022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18450	20	2	0.11	405746800	22210	50.48	17960	18570	17960	23950	12910	18430	18268.65	0.21	6515	19336	18882	18646	18192	17956	18765	18075	47	5520	500	11420	10	1	9366542	1728	-58.02	2.72	12	0.24	-318.00	6777.00	30000	20230705	-38.50	9150	20220930	101.64	30000	-38.50	20230705	12550	47.01	20230103	30000	-38.50	20230705	9150	101.64	20220930	3.64	N	322310	500	46 억	19598	N	N	0	N	N
32	20230922	101021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	-180	5	-0.98	206841290	11326	25.74	17960	18570	17960	23950	12910	18430	18262.52	0.21	2319	19336	18882	18646	18192	17956	18765	18075	47	5520	500	11420	10	1	9366542	1709	-57.39	2.69	12	0.12	-318.00	6777.00	30000	20230705	-39.17	9150	20220930	99.45	30000	-39.17	20230705	12550	45.42	20230103	30000	-39.17	20230705	9150	99.45	20220930	3.64	N	322310	500	46 억	19598	N	N	0	N	N
33	20230922	091020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18290	-140	5	-0.76	88657520	4897	11.13	17960	18390	17960	23950	12910	18430	18104.46	0.21	1467	19336	18882	18646	18192	17956	18765	18075	47	5520	500	11420	10	1	9366542	1713	-57.52	2.70	12	0.05	-318.00	6777.00	30000	20230705	-39.03	9150	20220930	99.89	30000	-39.03	20230705	12550	45.74	20230103	30000	-39.03	20230705	9150	99.89	20220930	3.64	N	322310	500	46 억	19598	N	N	0	N	N
34	20230921	161020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18430	-820	5	-4.26	819385120	43808	83.72	18740	19100	18410	25000	13480	19250	18705.17	0.21	165	20010	19630	19350	18970	18690	19490	18830	47	5750	500	11930	10	1	9366542	1726	-57.96	2.72	12	0.47	-318.00	6777.00	30000	20230705	-38.57	9150	20220930	101.42	30000	-38.57	20230705	12550	46.85	20230103	30000	-38.57	20230705	9150	101.42	20220930	3.57	N	322310	500	46 억	19424	N	N	1	N	N
35	20230921	151008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18610	-640	5	-3.32	728040350	38870	74.28	18740	19100	18600	25000	13480	19250	18730.14	0.21	-635	20010	19630	19350	18970	18690	19490	18830	47	5750	500	11930	10	1	9366542	1743	-58.52	2.75	12	0.41	-318.00	6777.00	30000	20230705	-37.97	9150	20220930	103.39	30000	-37.97	20230705	12550	48.29	20230103	30000	-37.97	20230705	9150	103.39	20220930	3.57	N	322310	500	46 억	19424	N	N	1	N	N
36	20230921	141015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18640	-610	5	-3.17	614455460	32769	62.62	18740	19100	18610	25000	13480	19250	18751.12	0.21	-336	20010	19630	19350	18970	18690	19490	18830	47	5750	500	11930	10	1	9366542	1746	-58.62	2.75	12	0.35	-318.00	6777.00	30000	20230705	-37.87	9150	20220930	103.72	30000	-37.87	20230705	12550	48.53	20230103	30000	-37.87	20230705	9150	103.72	20220930	3.57	N	322310	500	46 억	19424	N	N	1	N	N
37	20230921	131013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18640	-610	5	-3.17	567512280	30253	57.82	18740	19100	18610	25000	13480	19250	18758.88	0.21	-1521	20010	19630	19350	18970	18690	19490	18830	47	5750	500	11930	10	1	9366542	1746	-58.62	2.75	12	0.32	-318.00	6777.00	30000	20230705	-37.87	9150	20220930	103.72	30000	-37.87	20230705	12550	48.53	20230103	30000	-37.87	20230705	9150	103.72	20220930	3.57	N	322310	500	46 억	19424	N	N	1	N	N
38	20230921	121006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18650	-600	5	-3.12	495379220	26382	50.42	18740	19100	18620	25000	13480	19250	18777.17	0.21	-1304	20010	19630	19350	18970	18690	19490	18830	47	5750	500	11930	10	1	9366542	1747	-58.65	2.75	12	0.28	-318.00	6777.00	30000	20230705	-37.83	9150	20220930	103.83	30000	-37.83	20230705	12550	48.61	20230103	30000	-37.83	20230705	9150	103.83	20220930	3.57	N	322310	500	46 억	19424	N	N	1	N	N
39	20230921	111027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18700	-550	5	-2.86	402091720	21392	40.88	18740	19100	18680	25000	13480	19250	18796.36	0.21	-2192	20010	19630	19350	18970	18690	19490	18830	47	5750	500	11930	10	1	9366542	1752	-58.81	2.76	12	0.23	-318.00	6777.00	30000	20230705	-37.67	9150	20220930	104.37	30000	-37.67	20230705	12550	49.00	20230103	30000	-37.67	20230705	9150	104.37	20220930	3.57	N	322310	500	46 억	19424	N	N	1	N	N
40	20230921	101004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18820	-430	5	-2.23	276070470	14668	28.03	18740	19100	18700	25000	13480	19250	18821.28	0.21	-1649	20010	19630	19350	18970	18690	19490	18830	47	5750	500	11930	10	1	9366542	1763	-59.18	2.78	12	0.16	-318.00	6777.00	30000	20230705	-37.27	9150	20220930	105.68	30000	-37.27	20230705	12550	49.96	20230103	30000	-37.27	20230705	9150	105.68	20220930	3.57	N	322310	500	46 억	19424	N	N	1	N	N
41	20230921	091009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18930	-320	5	-1.66	105484810	5624	10.75	18740	18960	18700	25000	13480	19250	18756.19	0.21	968	20010	19630	19350	18970	18690	19490	18830	47	5750	500	11930	10	1	9366542	1773	-59.53	2.79	12	0.06	-318.00	6777.00	30000	20230705	-36.90	9150	20220930	106.89	30000	-36.90	20230705	12550	50.84	20230103	30000	-36.90	20230705	9150	106.89	20220930	3.57	N	322310	500	46 억	19424	N	N	1	N	N
42	20230920	161018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19250	-340	5	-1.74	949695850	49327	56.97	19590	19730	19070	25450	13720	19590	19253.06	0.14	1164	21016	20302	19786	19072	18556	20045	18815	47	5860	500	12140	10	1	9366542	1803	-60.53	2.84	12	0.53	-318.00	6777.00	30000	20230705	-35.83	9150	20220930	110.38	30000	-35.83	20230705	12550	53.39	20230103	30000	-35.83	20230705	9150	110.38	20220930	3.44	N	322310	500	46 억	12927	N	N	1	N	N
43	20230920	150950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19230	-360	5	-1.84	912378810	47386	54.73	19590	19730	19070	25450	13720	19590	19254.18	0.14	1198	21016	20302	19786	19072	18556	20045	18815	47	5860	500	12140	10	1	9366542	1801	-60.47	2.84	12	0.51	-318.00	6777.00	30000	20230705	-35.90	9150	20220930	110.16	30000	-35.90	20230705	12550	53.23	20230103	30000	-35.90	20230705	9150	110.16	20220930	3.44	N	322310	500	46 억	12927	N	N	0	N	N
44	20230920	141008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19320	-270	5	-1.38	771024090	40024	46.23	19590	19730	19080	25450	13720	19590	19264.04	0.14	1183	21016	20302	19786	19072	18556	20045	18815	47	5860	500	12140	10	1	9366542	1810	-60.75	2.85	12	0.43	-318.00	6777.00	30000	20230705	-35.60	9150	20220930	111.15	30000	-35.60	20230705	12550	53.94	20230103	30000	-35.60	20230705	9150	111.15	20220930	3.44	N	322310	500	46 억	12927	N	N	0	N	N
45	20230920	131001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19080	-510	5	-2.60	615083890	31902	36.85	19590	19730	19080	25450	13720	19590	19280.42	0.14	-2442	21016	20302	19786	19072	18556	20045	18815	47	5860	500	12140	10	1	9366542	1787	-60.00	2.82	12	0.34	-318.00	6777.00	30000	20230705	-36.40	9150	20220930	108.52	30000	-36.40	20230705	12550	52.03	20230103	30000	-36.40	20230705	9150	108.52	20220930	3.44	N	322310	500	46 억	12927	N	N	0	N	N
46	20230920	121000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19140	-450	5	-2.30	486959700	25196	29.10	19590	19730	19100	25450	13720	19590	19326.87	0.14	-3549	21016	20302	19786	19072	18556	20045	18815	47	5860	500	12140	10	1	9366542	1793	-60.19	2.82	12	0.27	-318.00	6777.00	30000	20230705	-36.20	9150	20220930	109.18	30000	-36.20	20230705	12550	52.51	20230103	30000	-36.20	20230705	9150	109.18	20220930	3.44	N	322310	500	46 억	12927	N	N	0	N	N
47	20230920	111005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19170	-420	5	-2.14	371029080	19136	22.10	19590	19730	19100	25450	13720	19590	19389.06	0.14	-2738	21016	20302	19786	19072	18556	20045	18815	47	5860	500	12140	10	1	9366542	1796	-60.28	2.83	12	0.20	-318.00	6777.00	30000	20230705	-36.10	9150	20220930	109.51	30000	-36.10	20230705	12550	52.75	20230103	30000	-36.10	20230705	9150	109.51	20220930	3.44	N	322310	500	46 억	12927	N	N	0	N	N
48	20230920	100945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19300	-290	5	-1.48	252938610	12991	15.00	19590	19730	19100	25450	13720	19590	19470.30	0.14	-2926	21016	20302	19786	19072	18556	20045	18815	47	5860	500	12140	10	1	9366542	1808	-60.69	2.85	12	0.14	-318.00	6777.00	30000	20230705	-35.67	9150	20220930	110.93	30000	-35.67	20230705	12550	53.78	20230103	30000	-35.67	20230705	9150	110.93	20220930	3.44	N	322310	500	46 억	12927	N	N	0	N	N
49	20230920	090959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19610	20	2	0.10	112549950	5759	6.65	19590	19730	19100	25450	13720	19590	19543.31	0.14	-1081	21016	20302	19786	19072	18556	20045	18815	47	5860	500	12140	10	1	9366542	1837	-61.67	2.89	12	0.06	-318.00	6777.00	30000	20230705	-34.63	9150	20220930	114.32	30000	-34.63	20230705	12550	56.25	20230103	30000	-34.63	20230705	9150	114.32	20220930	3.44	N	322310	500	46 억	12927	N	N	0	N	N
50	20230919	160954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19590	-510	5	-2.54	1692285610	86149	39.55	20300	20500	19270	26100	14100	20100	19643.71	0.06	1237	22533	21316	20683	19466	18833	21000	19150	47	6000	500	12460	10	1	9366542	1835	-61.60	2.89	12	0.92	-318.00	6777.00	30000	20230705	-34.70	9150	20220930	114.10	30000	-34.70	20230705	12550	56.10	20230103	30000	-34.70	20230705	9150	114.10	20220930	3.40	N	322310	500	46 억	5519	N	N	0	N	N
51	20230919	150957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19390	-710	5	-3.53	1612544320	82062	37.68	20300	20500	19270	26100	14100	20100	19650.27	0.06	1714	22533	21316	20683	19466	18833	21000	19150	47	6000	500	12460	10	1	9366542	1816	-60.97	2.86	12	0.88	-318.00	6777.00	30000	20230705	-35.37	9150	20220930	111.91	30000	-35.37	20230705	12550	54.50	20230103	30000	-35.37	20230705	9150	111.91	20220930	3.40	N	322310	500	46 억	5519	N	N	0	N	N
52	20230919	140958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19300	-800	5	-3.98	1416055830	71890	33.01	20300	20500	19280	26100	14100	20100	19697.49	0.06	-258	22533	21316	20683	19466	18833	21000	19150	47	6000	500	12460	10	1	9366542	1808	-60.69	2.85	12	0.77	-318.00	6777.00	30000	20230705	-35.67	9150	20220930	110.93	30000	-35.67	20230705	12550	53.78	20230103	30000	-35.67	20230705	9150	110.93	20220930	3.40	N	322310	500	46 억	5519	N	N	0	N	N
53	20230919	130940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19320	-780	5	-3.88	1310963410	66456	30.51	20300	20500	19280	26100	14100	20100	19726.74	0.06	-223	22533	21316	20683	19466	18833	21000	19150	47	6000	500	12460	10	1	9366542	1810	-60.75	2.85	12	0.71	-318.00	6777.00	30000	20230705	-35.60	9150	20220930	111.15	30000	-35.60	20230705	12550	53.94	20230103	30000	-35.60	20230705	9150	111.15	20220930	3.40	N	322310	500	46 억	5519	N	N	0	N	N
54	20230919	120957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19520	-580	5	-2.89	1099306650	55577	25.52	20300	20500	19500	26100	14100	20100	19779.84	0.06	800	22533	21316	20683	19466	18833	21000	19150	47	6000	500	12460	10	1	9366542	1828	-61.38	2.88	12	0.59	-318.00	6777.00	30000	20230705	-34.93	9150	20220930	113.33	30000	-34.93	20230705	12550	55.54	20230103	30000	-34.93	20230705	9150	113.33	20220930	3.40	N	322310	500	46 억	5519	N	N	0	N	N
55	20230919	111002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19570	-530	5	-2.64	825764810	41560	19.08	20300	20500	19560	26100	14100	20100	19869.18	0.06	3754	22533	21316	20683	19466	18833	21000	19150	47	6000	500	12460	10	1	9366542	1833	-61.54	2.89	12	0.44	-318.00	6777.00	30000	20230705	-34.77	9150	20220930	113.88	30000	-34.77	20230705	12550	55.94	20230103	30000	-34.77	20230705	9150	113.88	20220930	3.40	N	322310	500	46 억	5519	N	N	0	N	N
56	20230919	100954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19780	-320	5	-1.59	402460240	20000	9.18	20300	20500	19770	26100	14100	20100	20123.02	0.06	650	22533	21316	20683	19466	18833	21000	19150	47	6000	500	12460	10	1	9366542	1853	-62.20	2.92	12	0.21	-318.00	6777.00	30000	20230705	-34.07	9150	20220930	116.17	30000	-34.07	20230705	12550	57.61	20230103	30000	-34.07	20230705	9150	116.17	20220930	3.40	N	322310	500	46 억	5519	N	N	0	N	N
57	20230919	090951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20450	350	2	1.74	80849400	3968	1.82	20300	20500	20250	26100	14100	20100	20375.91	0.06	266	22533	21316	20683	19466	18833	21000	19150	47	6000	500	12460	50	1	9366542	1915	-64.31	3.02	12	0.04	-318.00	6777.00	30000	20230705	-31.83	9150	20220930	123.50	30000	-31.83	20230705	12550	62.95	20230103	30000	-31.83	20230705	9150	123.50	20220930	3.40	N	322310	500	46 억	5519	N	N	0	N	N
58	20230918	160955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-2200	5	-9.87	4455238650	216632	544.86	21800	21900	20050	28950	15650	22300	20566.24	0.19	-13664	22966	22632	22366	22032	21766	22500	21900	47	6650	500	13820	50	1	9366542	1883	-63.21	2.97	12	2.31	-318.00	6777.00	30000	20230705	-33.00	9150	20220930	119.67	30000	-33.00	20230705	12550	60.16	20230103	30000	-33.00	20230705	9150	119.67	20220930	3.45	N	322310	500	46 억	17409	N	N	0	N	N
59	20230918	150953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-2150	5	-9.64	4304175850	209122	525.97	21800	21900	20050	28950	15650	22300	20582.13	0.19	-13234	22966	22632	22366	22032	21766	22500	21900	47	6650	500	13820	50	1	9366542	1887	-63.36	2.97	12	2.23	-318.00	6777.00	30000	20230705	-32.83	9150	20220930	120.22	30000	-32.83	20230705	12550	60.56	20230103	30000	-32.83	20230705	9150	120.22	20220930	3.45	N	322310	500	46 억	17409	N	N	0	N	N
60	20230918	141016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-2150	5	-9.64	3746047850	181359	456.15	21800	21900	20100	28950	15650	22300	20655.43	0.19	-13091	22966	22632	22366	22032	21766	22500	21900	47	6650	500	13820	50	1	9366542	1887	-63.36	2.97	12	1.94	-318.00	6777.00	30000	20230705	-32.83	9150	20220930	120.22	30000	-32.83	20230705	12550	60.56	20230103	30000	-32.83	20230705	9150	120.22	20220930	3.45	N	322310	500	46 억	17409	N	N	0	N	N
61	20230918	130950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	-1950	5	-8.74	2871151600	138049	347.21	21800	21900	20300	28950	15650	22300	20798.06	0.19	-18044	22966	22632	22366	22032	21766	22500	21900	47	6650	500	13820	50	1	9366542	1906	-63.99	3.00	12	1.47	-318.00	6777.00	30000	20230705	-32.17	9150	20220930	122.40	30000	-32.17	20230705	12550	62.15	20230103	30000	-32.17	20230705	9150	122.40	20220930	3.45	N	322310	500	46 억	17409	N	N	0	N	N
62	20230918	120959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	-1900	5	-8.52	2482463700	118941	299.15	21800	21900	20350	28950	15650	22300	20871.39	0.19	-19209	22966	22632	22366	22032	21766	22500	21900	47	6650	500	13820	50	1	9366542	1911	-64.15	3.01	12	1.27	-318.00	6777.00	30000	20230705	-32.00	9150	20220930	122.95	30000	-32.00	20230705	12550	62.55	20230103	30000	-32.00	20230705	9150	122.95	20220930	3.45	N	322310	500	46 억	17409	N	N	0	N	N
63	20230918	110941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	-1750	5	-7.85	2010901350	95882	241.16	21800	21900	20500	28950	15650	22300	20972.67	0.19	-18806	22966	22632	22366	22032	21766	22500	21900	47	6650	500	13820	50	1	9366542	1925	-64.62	3.03	12	1.02	-318.00	6777.00	30000	20230705	-31.50	9150	20220930	124.59	30000	-31.50	20230705	12550	63.75	20230103	30000	-31.50	20230705	9150	124.59	20220930	3.45	N	322310	500	46 억	17409	N	N	0	N	N
64	20230918	100934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-1350	5	-6.05	1060662100	49932	125.59	21800	21900	20850	28950	15650	22300	21242.13	0.19	-14363	22966	22632	22366	22032	21766	22500	21900	47	6650	500	13820	50	1	9366542	1962	-65.88	3.09	12	0.53	-318.00	6777.00	30000	20230705	-30.17	9150	20220930	128.96	30000	-30.17	20230705	12550	66.93	20230103	30000	-30.17	20230705	9150	128.96	20220930	3.45	N	322310	500	46 억	17409	N	N	0	N	N
65	20230918	090939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-600	5	-2.69	99860550	4598	11.56	21800	21900	21650	28950	15650	22300	21718.26	0.19	1016	22966	22632	22366	22032	21766	22500	21900	47	6650	500	13820	50	1	9366542	2033	-68.24	3.20	12	0.05	-318.00	6777.00	30000	20230705	-27.67	9150	20220930	137.16	30000	-27.67	20230705	12550	72.91	20230103	30000	-27.67	20230705	9150	137.16	20220930	3.45	N	322310	500	46 억	17409	N	N	0	N	N
66	20230915	160949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-150	5	-0.67	884376500	39620	50.07	22600	22700	22100	29150	15750	22450	22321.48	0.29	-9708	23283	22866	22233	21816	21183	23075	22025	47	6700	500	13910	50	1	9366542	2089	-70.13	3.29	12	0.42	-318.00	6777.00	30000	20230705	-25.67	9150	20220930	143.72	30000	-25.67	20230705	12550	77.69	20230103	30000	-25.67	20230705	9150	143.72	20220930	3.57	N	322310	500	46 억	27117	N	N	0	N	N
67	20230915	150946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-50	5	-0.22	853276050	38225	48.31	22600	22700	22100	29150	15750	22450	22322.46	0.29	-9480	23283	22866	22233	21816	21183	23075	22025	47	6700	500	13910	50	1	9366542	2098	-70.44	3.31	12	0.41	-318.00	6777.00	30000	20230705	-25.33	9150	20220930	144.81	30000	-25.33	20230705	12550	78.49	20230103	30000	-25.33	20230705	9150	144.81	20220930	3.57	N	322310	500	46 억	27117	N	N	0	N	N
68	20230915	140952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	-100	5	-0.45	776092400	34759	43.93	22600	22700	22100	29150	15750	22450	22327.81	0.29	-8378	23283	22866	22233	21816	21183	23075	22025	47	6700	500	13910	50	1	9366542	2093	-70.28	3.30	12	0.37	-318.00	6777.00	30000	20230705	-25.50	9150	20220930	144.26	30000	-25.50	20230705	12550	78.09	20230103	30000	-25.50	20230705	9150	144.26	20220930	3.57	N	322310	500	46 억	27117	N	N	0	N	N
69	20230915	130939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	50	2	0.22	672898300	30146	38.10	22600	22700	22100	29150	15750	22450	22321.31	0.29	-8327	23283	22866	22233	21816	21183	23075	22025	47	6700	500	13910	50	1	9366542	2107	-70.75	3.32	12	0.32	-318.00	6777.00	30000	20230705	-25.00	9150	20220930	145.90	30000	-25.00	20230705	12550	79.28	20230103	30000	-25.00	20230705	9150	145.90	20220930	3.57	N	322310	500	46 억	27117	N	N	0	N	N
70	20230915	120947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	50	2	0.22	595459050	26703	33.74	22600	22700	22100	29150	15750	22450	22299.33	0.29	-6785	23283	22866	22233	21816	21183	23075	22025	47	6700	500	13910	50	1	9366542	2107	-70.75	3.32	12	0.29	-318.00	6777.00	30000	20230705	-25.00	9150	20220930	145.90	30000	-25.00	20230705	12550	79.28	20230103	30000	-25.00	20230705	9150	145.90	20220930	3.57	N	322310	500	46 억	27117	N	N	0	N	N
71	20230915	110954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	-100	5	-0.45	508783100	22835	28.86	22600	22700	22100	29150	15750	22450	22280.85	0.29	-7765	23283	22866	22233	21816	21183	23075	22025	47	6700	500	13910	50	1	9366542	2093	-70.28	3.30	12	0.24	-318.00	6777.00	30000	20230705	-25.50	9150	20220930	144.26	30000	-25.50	20230705	12550	78.09	20230103	30000	-25.50	20230705	9150	144.26	20220930	3.57	N	322310	500	46 억	27117	N	N	0	N	N
72	20230915	100953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-250	5	-1.11	383568700	17225	21.77	22600	22700	22100	29150	15750	22450	22268.14	0.29	-6878	23283	22866	22233	21816	21183	23075	22025	47	6700	500	13910	50	1	9366542	2079	-69.81	3.28	12	0.18	-318.00	6777.00	30000	20230705	-26.00	9150	20220930	142.62	30000	-26.00	20230705	12550	76.89	20230103	30000	-26.00	20230705	9150	142.62	20220930	3.57	N	322310	500	46 억	27117	N	N	0	N	N
73	20230915	090941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	0	3	0.00	170787000	7629	9.64	22600	22700	22100	29150	15750	22450	22386.55	0.29	-2574	23283	22866	22233	21816	21183	23075	22025	47	6700	500	13910	50	1	9366542	2103	-70.60	3.31	12	0.08	-318.00	6777.00	30000	20230705	-25.17	9150	20220930	145.36	30000	-25.17	20230705	12550	78.88	20230103	30000	-25.17	20230705	9150	145.36	20220930	3.57	N	322310	500	46 억	27117	N	N	0	N	N
74	20230914	160953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	950	2	4.42	1755102500	78656	146.49	21700	22650	21600	27950	15050	21500	22313.54	0.08	17907	23066	22282	21866	21082	20666	22075	20875	47	6450	500	13330	50	1	9366542	2103	-70.60	3.31	12	0.84	-318.00	6777.00	30000	20230705	-25.17	9150	20220930	145.36	30000	-25.17	20230705	12550	78.88	20230103	30000	-25.17	20230705	9150	145.36	20220930	3.57	N	322310	500	46 억	7777	N	N	0	N	N
75	20230914	150920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	950	2	4.42	1664210650	74601	138.94	21700	22650	21600	27950	15050	21500	22308.15	0.08	16939	23066	22282	21866	21082	20666	22075	20875	47	6450	500	13330	50	1	9366542	2103	-70.60	3.31	12	0.80	-318.00	6777.00	30000	20230705	-25.17	9150	20220930	145.36	30000	-25.17	20230705	12550	78.88	20230103	30000	-25.17	20230705	9150	145.36	20220930	3.57	N	322310	500	46 억	7777	N	N	0	N	N
76	20230914	140945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	1000	2	4.65	1343963350	60350	112.40	21700	22550	21600	27950	15050	21500	22269.48	0.08	16974	23066	22282	21866	21082	20666	22075	20875	47	6450	500	13330	50	1	9366542	2107	-70.75	3.32	12	0.64	-318.00	6777.00	30000	20230705	-25.00	9150	20220930	145.90	30000	-25.00	20230705	12550	79.28	20230103	30000	-25.00	20230705	9150	145.90	20220930	3.57	N	322310	500	46 억	7777	N	N	0	N	N
77	20230914	130925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	800	2	3.72	1171812250	52669	98.09	21700	22550	21600	27950	15050	21500	22248.61	0.08	15448	23066	22282	21866	21082	20666	22075	20875	47	6450	500	13330	50	1	9366542	2089	-70.13	3.29	12	0.56	-318.00	6777.00	30000	20230705	-25.67	9150	20220930	143.72	30000	-25.67	20230705	12550	77.69	20230103	30000	-25.67	20230705	9150	143.72	20220930	3.57	N	322310	500	46 억	7777	N	N	0	N	N
78	20230914	120934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	950	2	4.42	943716250	42463	79.08	21700	22550	21600	27950	15050	21500	22224.44	0.08	13106	23066	22282	21866	21082	20666	22075	20875	47	6450	500	13330	50	1	9366542	2103	-70.60	3.31	12	0.45	-318.00	6777.00	30000	20230705	-25.17	9150	20220930	145.36	30000	-25.17	20230705	12550	78.88	20230103	30000	-25.17	20230705	9150	145.36	20220930	3.57	N	322310	500	46 억	7777	N	N	0	N	N
79	20230914	110927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	750	2	3.49	558043200	25227	46.98	21700	22400	21600	27950	15050	21500	22120.87	0.08	6150	23066	22282	21866	21082	20666	22075	20875	47	6450	500	13330	50	1	9366542	2084	-69.97	3.28	12	0.27	-318.00	6777.00	30000	20230705	-25.83	9150	20220930	143.17	30000	-25.83	20230705	12550	77.29	20230103	30000	-25.83	20230705	9150	143.17	20220930	3.57	N	322310	500	46 억	7777	N	N	0	N	N
80	20230914	100919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	550	2	2.56	424360200	19169	35.70	21700	22400	21600	27950	15050	21500	22137.84	0.08	4698	23066	22282	21866	21082	20666	22075	20875	47	6450	500	13330	50	1	9366542	2065	-69.34	3.25	12	0.20	-318.00	6777.00	30000	20230705	-26.50	9150	20220930	140.98	30000	-26.50	20230705	12550	75.70	20230103	30000	-26.50	20230705	9150	140.98	20220930	3.57	N	322310	500	46 억	7777	N	N	0	N	N
81	20230914	090938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	450	2	2.09	51221300	2351	4.38	21700	21950	21600	27950	15050	21500	21787.03	0.08	762	23066	22282	21866	21082	20666	22075	20875	47	6450	500	13330	50	1	9366542	2056	-69.03	3.24	12	0.03	-318.00	6777.00	30000	20230705	-26.83	9150	20220930	139.89	30000	-26.83	20230705	12550	74.90	20230103	30000	-26.83	20230705	9150	139.89	20220930	3.57	N	322310	500	46 억	7777	N	N	0	N	N
82	20230913	160940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	-300	5	-1.38	1164737750	53134	123.48	21550	22650	21450	28300	15300	21800	21920.86	0.15	-6124	22566	22182	21966	21582	21366	22075	21475	47	6500	500	13510	50	1	9366542	2014	-67.61	3.17	12	0.57	-318.00	6777.00	30000	20230705	-28.33	9150	20220930	134.97	30000	-28.33	20230705	12550	71.31	20230103	30000	-28.33	20230705	9150	134.97	20220930	3.61	N	322310	500	46 억	13644	N	N	0	N	N
83	20230913	150932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	-200	5	-0.92	1117557950	50942	118.39	21550	22650	21450	28300	15300	21800	21937.85	0.15	-6164	22566	22182	21966	21582	21366	22075	21475	47	6500	500	13510	50	1	9366542	2023	-67.92	3.19	12	0.54	-318.00	6777.00	30000	20230705	-28.00	9150	20220930	136.07	30000	-28.00	20230705	12550	72.11	20230103	30000	-28.00	20230705	9150	136.07	20220930	3.61	N	322310	500	46 억	13644	N	N	0	N	N
84	20230913	140940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	200	2	0.92	1023303700	46612	108.32	21550	22650	21450	28300	15300	21800	21953.65	0.15	-4515	22566	22182	21966	21582	21366	22075	21475	47	6500	500	13510	50	1	9366542	2061	-69.18	3.25	12	0.50	-318.00	6777.00	30000	20230705	-26.67	9150	20220930	140.44	30000	-26.67	20230705	12550	75.30	20230103	30000	-26.67	20230705	9150	140.44	20220930	3.61	N	322310	500	46 억	13644	N	N	0	N	N
85	20230913	130912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	0	3	0.00	942908450	42938	99.79	21550	22650	21450	28300	15300	21800	21959.77	0.15	-4102	22566	22182	21966	21582	21366	22075	21475	47	6500	500	13510	50	1	9366542	2042	-68.55	3.22	12	0.46	-318.00	6777.00	30000	20230705	-27.33	9150	20220930	138.25	30000	-27.33	20230705	12550	73.71	20230103	30000	-27.33	20230705	9150	138.25	20220930	3.61	N	322310	500	46 억	13644	N	N	0	N	N
86	20230913	120939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	50	2	0.23	901705000	41053	95.41	21550	22650	21450	28300	15300	21800	21964.41	0.15	-3397	22566	22182	21966	21582	21366	22075	21475	47	6500	500	13510	50	1	9366542	2047	-68.71	3.22	12	0.44	-318.00	6777.00	30000	20230705	-27.17	9150	20220930	138.80	30000	-27.17	20230705	12550	74.10	20230103	30000	-27.17	20230705	9150	138.80	20220930	3.61	N	322310	500	46 억	13644	N	N	0	N	N
87	20230913	110937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	-150	5	-0.69	690161100	31275	72.68	21550	22650	21550	28300	15300	21800	22067.50	0.15	-3526	22566	22182	21966	21582	21366	22075	21475	47	6500	500	13510	50	1	9366542	2028	-68.08	3.19	12	0.33	-318.00	6777.00	30000	20230705	-27.83	9150	20220930	136.61	30000	-27.83	20230705	12550	72.51	20230103	30000	-27.83	20230705	9150	136.61	20220930	3.61	N	322310	500	46 억	13644	N	N	0	N	N
88	20230913	100922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	50	2	0.23	500297200	22542	52.39	21550	22650	21550	28300	15300	21800	22194.00	0.15	-1116	22566	22182	21966	21582	21366	22075	21475	47	6500	500	13510	50	1	9366542	2047	-68.71	3.22	12	0.24	-318.00	6777.00	30000	20230705	-27.17	9150	20220930	138.80	30000	-27.17	20230705	12550	74.10	20230103	30000	-27.17	20230705	9150	138.80	20220930	3.61	N	322310	500	46 억	13644	N	N	0	N	N
89	20230913	090916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	400	2	1.83	121331700	5490	12.76	21550	22350	21550	28300	15300	21800	22100.49	0.15	1801	22566	22182	21966	21582	21366	22075	21475	47	6500	500	13510	50	1	9366542	2079	-69.81	3.28	12	0.06	-318.00	6777.00	30000	20230705	-26.00	9150	20220930	142.62	30000	-26.00	20230705	12550	76.89	20230103	30000	-26.00	20230705	9150	142.62	20220930	3.61	N	322310	500	46 억	13644	N	N	0	N	N
90	20230912	160913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-400	5	-1.80	924557000	42010	76.80	22200	22350	21750	28850	15550	22200	22008.58	0.13	861	22800	22500	21950	21650	21100	22650	21800	47	6650	500	13760	50	1	9366542	2042	-68.55	3.22	12	0.45	-318.00	6777.00	30000	20230705	-27.33	9150	20220930	138.25	30000	-27.33	20230705	12550	73.71	20230103	30000	-27.33	20230705	9150	138.25	20220930	3.61	N	322310	500	46 억	12442	N	N	0	N	N
91	20230912	150924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-400	5	-1.80	862708600	39175	71.62	22200	22350	21750	28850	15550	22200	22021.91	0.13	952	22800	22500	21950	21650	21100	22650	21800	47	6650	500	13760	50	1	9366542	2042	-68.55	3.22	12	0.42	-318.00	6777.00	30000	20230705	-27.33	9150	20220930	138.25	30000	-27.33	20230705	12550	73.71	20230103	30000	-27.33	20230705	9150	138.25	20220930	3.61	N	322310	500	46 억	12442	N	N	0	N	N
92	20230912	140921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	-150	5	-0.68	749572050	33999	62.15	22200	22350	21750	28850	15550	22200	22046.88	0.13	1367	22800	22500	21950	21650	21100	22650	21800	47	6650	500	13760	50	1	9366542	2065	-69.34	3.25	12	0.36	-318.00	6777.00	30000	20230705	-26.50	9150	20220930	140.98	30000	-26.50	20230705	12550	75.70	20230103	30000	-26.50	20230705	9150	140.98	20220930	3.61	N	322310	500	46 억	12442	N	N	0	N	N
93	20230912	130910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-100	5	-0.45	526244200	23919	43.73	22200	22300	21750	28850	15550	22200	22001.09	0.13	-680	22800	22500	21950	21650	21100	22650	21800	47	6650	500	13760	50	1	9366542	2070	-69.50	3.26	12	0.26	-318.00	6777.00	30000	20230705	-26.33	9150	20220930	141.53	30000	-26.33	20230705	12550	76.10	20230103	30000	-26.33	20230705	9150	141.53	20220930	3.61	N	322310	500	46 억	12442	N	N	0	N	N
94	20230912	120910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-200	5	-0.90	413949900	18815	34.40	22200	22300	21750	28850	15550	22200	22001.05	0.13	-1032	22800	22500	21950	21650	21100	22650	21800	47	6650	500	13760	50	1	9366542	2061	-69.18	3.25	12	0.20	-318.00	6777.00	30000	20230705	-26.67	9150	20220930	140.44	30000	-26.67	20230705	12550	75.30	20230103	30000	-26.67	20230705	9150	140.44	20220930	3.61	N	322310	500	46 억	12442	N	N	0	N	N
95	20230912	110915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	-250	5	-1.13	365231700	16600	30.35	22200	22300	21750	28850	15550	22200	22001.90	0.13	-627	22800	22500	21950	21650	21100	22650	21800	47	6650	500	13760	50	1	9366542	2056	-69.03	3.24	12	0.18	-318.00	6777.00	30000	20230705	-26.83	9150	20220930	139.89	30000	-26.83	20230705	12550	74.90	20230103	30000	-26.83	20230705	9150	139.89	20220930	3.61	N	322310	500	46 억	12442	N	N	0	N	N
96	20230912	100905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-200	5	-0.90	234048600	10640	19.45	22200	22300	21750	28850	15550	22200	21997.03	0.13	-293	22800	22500	21950	21650	21100	22650	21800	47	6650	500	13760	50	1	9366542	2061	-69.18	3.25	12	0.11	-318.00	6777.00	30000	20230705	-26.67	9150	20220930	140.44	30000	-26.67	20230705	12550	75.30	20230103	30000	-26.67	20230705	9150	140.44	20220930	3.61	N	322310	500	46 억	12442	N	N	0	N	N
97	20230912	090926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	100	2	0.45	46396550	2096	3.83	22200	22300	22000	28850	15550	22200	22135.73	0.13	356	22800	22500	21950	21650	21100	22650	21800	47	6650	500	13760	50	1	9366542	2089	-70.13	3.29	12	0.02	-318.00	6777.00	30000	20230705	-25.67	9150	20220930	143.72	30000	-25.67	20230705	12550	77.69	20230103	30000	-25.67	20230705	9150	143.72	20220930	3.61	N	322310	500	46 억	12442	N	N	0	N	N
98	20230911	160907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	200	2	0.91	1186947800	54195	34.74	21950	22250	21400	28600	15400	22000	21900.98	0.08	4567	24066	23032	22266	21232	20466	22650	20850	47	6600	500	13640	50	1	9366542	2079	-69.81	3.28	12	0.58	-318.00	6777.00	30000	20230705	-26.00	9150	20220930	142.62	30000	-26.00	20230705	12550	76.89	20230103	30000	-26.00	20230705	9150	142.62	20220930	3.50	N	322310	500	46 억	7283	N	N	0	N	N
99	20230911	150911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	100	2	0.45	1118386600	51097	32.75	21950	22250	21400	28600	15400	22000	21887.52	0.08	4564	24066	23032	22266	21232	20466	22650	20850	47	6600	500	13640	50	1	9366542	2070	-69.50	3.26	12	0.55	-318.00	6777.00	30000	20230705	-26.33	9150	20220930	141.53	30000	-26.33	20230705	12550	76.10	20230103	30000	-26.33	20230705	9150	141.53	20220930	3.50	N	322310	500	46 억	7283	N	N	0	N	N
100	20230911	140921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	100	2	0.45	964706200	44108	28.27	21950	22250	21400	28600	15400	22000	21871.45	0.08	4402	24066	23032	22266	21232	20466	22650	20850	47	6600	500	13640	50	1	9366542	2070	-69.50	3.26	12	0.47	-318.00	6777.00	30000	20230705	-26.33	9150	20220930	141.53	30000	-26.33	20230705	12550	76.10	20230103	30000	-26.33	20230705	9150	141.53	20220930	3.50	N	322310	500	46 억	7283	N	N	0	N	N
101	20230911	130853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-150	5	-0.68	785562050	36013	23.08	21950	22250	21400	28600	15400	22000	21813.29	0.08	3105	24066	23032	22266	21232	20466	22650	20850	47	6600	500	13640	50	1	9366542	2047	-68.71	3.22	12	0.38	-318.00	6777.00	30000	20230705	-27.17	9150	20220930	138.80	30000	-27.17	20230705	12550	74.10	20230103	30000	-27.17	20230705	9150	138.80	20220930	3.50	N	322310	500	46 억	7283	N	N	0	N	N
102	20230911	120909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-150	5	-0.68	637104800	29213	18.72	21950	22250	21400	28600	15400	22000	21808.94	0.08	1620	24066	23032	22266	21232	20466	22650	20850	47	6600	500	13640	50	1	9366542	2047	-68.71	3.22	12	0.31	-318.00	6777.00	30000	20230705	-27.17	9150	20220930	138.80	30000	-27.17	20230705	12550	74.10	20230103	30000	-27.17	20230705	9150	138.80	20220930	3.50	N	322310	500	46 억	7283	N	N	0	N	N
103	20230911	110852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	150	2	0.68	523374300	24012	15.39	21950	22250	21400	28600	15400	22000	21796.36	0.08	1725	24066	23032	22266	21232	20466	22650	20850	47	6600	500	13640	50	1	9366542	2075	-69.65	3.27	12	0.26	-318.00	6777.00	30000	20230705	-26.17	9150	20220930	142.08	30000	-26.17	20230705	12550	76.49	20230103	30000	-26.17	20230705	9150	142.08	20220930	3.50	N	322310	500	46 억	7283	N	N	0	N	N
104	20230911	100852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-300	5	-1.36	285143850	13179	8.45	21950	21950	21400	28600	15400	22000	21636.20	0.08	-718	24066	23032	22266	21232	20466	22650	20850	47	6600	500	13640	50	1	9366542	2033	-68.24	3.20	12	0.14	-318.00	6777.00	30000	20230705	-27.67	9150	20220930	137.16	30000	-27.67	20230705	12550	72.91	20230103	30000	-27.67	20230705	9150	137.16	20220930	3.50	N	322310	500	46 억	7283	N	N	0	N	N
105	20230911	090851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	-350	5	-1.59	79804850	3697	2.37	21950	21950	21400	28600	15400	22000	21586.27	0.08	760	24066	23032	22266	21232	20466	22650	20850	47	6600	500	13640	50	1	9366542	2028	-68.08	3.19	12	0.04	-318.00	6777.00	30000	20230705	-27.83	9150	20220930	136.61	30000	-27.83	20230705	12550	72.51	20230103	30000	-27.83	20230705	9150	136.61	20220930	3.50	N	322310	500	46 억	7283	N	N	0	N	N
106	20230908	160913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-1300	5	-5.58	3410630600	154836	107.74	23050	23300	21500	30250	16350	23300	22026.09	0.31	-22327	24600	23950	23150	22500	21700	24275	22825	47	6950	500	14440	50	1	9366542	2061	-69.18	3.25	12	1.65	-318.00	6777.00	30000	20230705	-26.67	9150	20220930	140.44	30000	-26.67	20230705	12550	75.30	20230103	30000	-26.67	20230705	9150	140.44	20220930	3.55	N	322310	500	46 억	28956	N	N	0	N	N
107	20230908	150914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-1200	5	-5.15	3287894900	149259	103.86	23050	23300	21500	30250	16350	23300	22026.75	0.31	-20943	24600	23950	23150	22500	21700	24275	22825	47	6950	500	14440	50	1	9366542	2070	-69.50	3.26	12	1.59	-318.00	6777.00	30000	20230705	-26.33	9150	20220930	141.53	30000	-26.33	20230705	12550	76.10	20230103	30000	-26.33	20230705	9150	141.53	20220930	3.55	N	322310	500	46 억	28956	N	N	0	N	N
108	20230908	140904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-1450	5	-6.22	3075860250	139592	97.14	23050	23300	21500	30250	16350	23300	22033.19	0.31	-20960	24600	23950	23150	22500	21700	24275	22825	47	6950	500	14440	50	1	9366542	2047	-68.71	3.22	12	1.49	-318.00	6777.00	30000	20230705	-27.17	9150	20220930	138.80	30000	-27.17	20230705	12550	74.10	20230103	30000	-27.17	20230705	9150	138.80	20220930	3.55	N	322310	500	46 억	28956	N	N	0	N	N
109	20230908	130913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-1600	5	-6.87	2860968850	129741	90.28	23050	23300	21500	30250	16350	23300	22049.84	0.31	-19373	24600	23950	23150	22500	21700	24275	22825	47	6950	500	14440	50	1	9366542	2033	-68.24	3.20	12	1.39	-318.00	6777.00	30000	20230705	-27.67	9150	20220930	137.16	30000	-27.67	20230705	12550	72.91	20230103	30000	-27.67	20230705	9150	137.16	20220930	3.55	N	322310	500	46 억	28956	N	N	0	N	N
110	20230908	120925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-1400	5	-6.01	2526755150	114410	79.61	23050	23300	21500	30250	16350	23300	22083.39	0.31	-17636	24600	23950	23150	22500	21700	24275	22825	47	6950	500	14440	50	1	9366542	2051	-68.87	3.23	12	1.22	-318.00	6777.00	30000	20230705	-27.00	9150	20220930	139.34	30000	-27.00	20230705	12550	74.50	20230103	30000	-27.00	20230705	9150	139.34	20220930	3.55	N	322310	500	46 억	28956	N	N	0	N	N
111	20230908	110921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-1750	5	-7.51	2286766450	103389	71.94	23050	23300	21500	30250	16350	23300	22116.25	0.31	-16748	24600	23950	23150	22500	21700	24275	22825	47	6950	500	14440	50	1	9366542	2018	-67.77	3.18	12	1.10	-318.00	6777.00	30000	20230705	-28.17	9150	20220930	135.52	30000	-28.17	20230705	12550	71.71	20230103	30000	-28.17	20230705	9150	135.52	20220930	3.55	N	322310	500	46 억	28956	N	N	0	N	N
112	20230908	100911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	-1050	5	-4.51	951159150	42131	29.32	23050	23300	22150	30250	16350	23300	22573.47	0.31	-14254	24600	23950	23150	22500	21700	24275	22825	47	6950	500	14440	50	1	9366542	2084	-69.97	3.28	12	0.45	-318.00	6777.00	30000	20230705	-25.83	9150	20220930	143.17	30000	-25.83	20230705	12550	77.29	20230103	30000	-25.83	20230705	9150	143.17	20220930	3.55	N	322310	500	46 억	28956	N	N	0	N	N
113	20230908	090918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	-300	5	-1.29	165598950	7215	5.02	23050	23300	22750	30250	16350	23300	22944.15	0.31	-718	24600	23950	23150	22500	21700	24275	22825	47	6950	500	14440	50	1	9366542	2154	-72.33	3.39	12	0.08	-318.00	6777.00	30000	20230705	-23.33	9150	20220930	151.37	30000	-23.33	20230705	12550	83.27	20230103	30000	-23.33	20230705	9150	151.37	20220930	3.55	N	322310	500	46 억	28956	N	N	0	N	N
114	20230907	160901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	0	3	0.00	3274599350	143073	185.64	22850	23800	22350	30250	16350	23300	22887.53	0.14	16145	24566	23932	23516	22882	22466	23725	22675	47	6950	500	14440	50	1	9366542	2182	-73.27	3.44	12	1.53	-318.00	6777.00	30000	20230705	-22.33	9150	20220930	154.64	30000	-22.33	20230705	12550	85.66	20230103	30000	-22.33	20230705	9150	154.64	20220930	3.50	N	322310	500	46 억	12677	N	N	0	N	N
115	20230907	150908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	-150	5	-0.64	3135390650	137083	177.86	22850	23800	22350	30250	16350	23300	22872.20	0.14	14310	24566	23932	23516	22882	22466	23725	22675	47	6950	500	14440	50	1	9366542	2168	-72.80	3.42	12	1.46	-318.00	6777.00	30000	20230705	-22.83	9150	20220930	153.01	30000	-22.83	20230705	12550	84.46	20230103	30000	-22.83	20230705	9150	153.01	20220930	3.50	N	322310	500	46 억	12677	N	N	0	N	N
116	20230907	140905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23350	50	2	0.21	2877496200	125957	163.43	22850	23800	22350	30250	16350	23300	22845.06	0.14	12758	24566	23932	23516	22882	22466	23725	22675	47	6950	500	14440	50	1	9366542	2187	-73.43	3.45	12	1.34	-318.00	6777.00	30000	20230705	-22.17	9150	20220930	155.19	30000	-22.17	20230705	12550	86.06	20230103	30000	-22.17	20230705	9150	155.19	20220930	3.50	N	322310	500	46 억	12677	N	N	0	N	N
117	20230907	130900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	300	2	1.29	2511457100	110395	143.24	22850	23650	22350	30250	16350	23300	22749.73	0.14	12036	24566	23932	23516	22882	22466	23725	22675	47	6950	500	14440	50	1	9366542	2211	-74.21	3.48	12	1.18	-318.00	6777.00	30000	20230705	-21.33	9150	20220930	157.92	30000	-21.33	20230705	12550	88.05	20230103	30000	-21.33	20230705	9150	157.92	20220930	3.50	N	322310	500	46 억	12677	N	N	0	N	N
118	20230907	120914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22850	-450	5	-1.93	2018790150	89306	115.87	22850	23050	22350	30250	16350	23300	22605.31	0.14	11574	24566	23932	23516	22882	22466	23725	22675	47	6950	500	14440	50	1	9366542	2140	-71.86	3.37	12	0.95	-318.00	6777.00	30000	20230705	-23.83	9150	20220930	149.73	30000	-23.83	20230705	12550	82.07	20230103	30000	-23.83	20230705	9150	149.73	20220930	3.50	N	322310	500	46 억	12677	N	N	0	N	N
119	20230907	110904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	-750	5	-3.22	1768976500	78346	101.65	22850	23050	22350	30250	16350	23300	22579.02	0.14	2347	24566	23932	23516	22882	22466	23725	22675	47	6950	500	14440	50	1	9366542	2112	-70.91	3.33	12	0.84	-318.00	6777.00	30000	20230705	-24.83	9150	20220930	146.45	30000	-24.83	20230705	12550	79.68	20230103	30000	-24.83	20230705	9150	146.45	20220930	3.50	N	322310	500	46 억	12677	N	N	0	N	N
120	20230907	100905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	-750	5	-3.22	1229565650	54365	70.54	22850	23050	22400	30250	16350	23300	22616.85	0.14	1620	24566	23932	23516	22882	22466	23725	22675	47	6950	500	14440	50	1	9366542	2112	-70.91	3.33	12	0.58	-318.00	6777.00	30000	20230705	-24.83	9150	20220930	146.45	30000	-24.83	20230705	12550	79.68	20230103	30000	-24.83	20230705	9150	146.45	20220930	3.50	N	322310	500	46 억	12677	N	N	0	N	N
121	20230907	090918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	-550	5	-2.36	151528000	6644	8.62	22850	23050	22700	30250	16350	23300	22806.67	0.14	1486	24566	23932	23516	22882	22466	23725	22675	47	6950	500	14440	50	1	9366542	2131	-71.54	3.36	12	0.07	-318.00	6777.00	30000	20230705	-24.17	9150	20220930	148.63	30000	-24.17	20230705	12550	81.27	20230103	30000	-24.17	20230705	9150	148.63	20220930	3.50	N	322310	500	46 억	12677	N	N	0	N	N
122	20230906	160905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	-500	5	-2.10	1794845850	76530	68.50	23500	24150	23100	30900	16700	23800	23453.01	0.19	-4787	24900	24350	23750	23200	22600	24625	23475	47	7100	500	14750	50	1	9366542	2182	-73.27	3.44	12	0.82	-318.00	6777.00	30000	20230705	-22.33	9150	20220930	154.64	30000	-22.33	20230705	12550	85.66	20230103	30000	-22.33	20230705	9150	154.64	20220930	3.40	N	322310	500	46 억	17393	N	N	0	N	N
123	20230906	150907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	-500	5	-2.10	1669124750	71135	63.67	23500	24150	23100	30900	16700	23800	23464.16	0.19	-5471	24900	24350	23750	23200	22600	24625	23475	47	7100	500	14750	50	1	9366542	2182	-73.27	3.44	12	0.76	-318.00	6777.00	30000	20230705	-22.33	9150	20220930	154.64	30000	-22.33	20230705	12550	85.66	20230103	30000	-22.33	20230705	9150	154.64	20220930	3.40	N	322310	500	46 억	17393	N	N	0	N	N
124	20230906	140908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23450	-350	5	-1.47	1197962950	50921	45.58	23500	24150	23200	30900	16700	23800	23525.88	0.19	-2695	24900	24350	23750	23200	22600	24625	23475	47	7100	500	14750	50	1	9366542	2196	-73.74	3.46	12	0.54	-318.00	6777.00	30000	20230705	-21.83	9150	20220930	156.28	30000	-21.83	20230705	12550	86.85	20230103	30000	-21.83	20230705	9150	156.28	20220930	3.40	N	322310	500	46 억	17393	N	N	0	N	N
125	20230906	130856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23400	-400	5	-1.68	1071540400	45513	40.74	23500	24150	23200	30900	16700	23800	23543.58	0.19	-2693	24900	24350	23750	23200	22600	24625	23475	47	7100	500	14750	50	1	9366542	2192	-73.58	3.45	12	0.49	-318.00	6777.00	30000	20230705	-22.00	9150	20220930	155.74	30000	-22.00	20230705	12550	86.45	20230103	30000	-22.00	20230705	9150	155.74	20220930	3.40	N	322310	500	46 억	17393	N	N	0	N	N
126	20230906	120908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23450	-350	5	-1.47	856589000	36336	32.52	23500	24150	23200	30900	16700	23800	23574.08	0.19	-7406	24900	24350	23750	23200	22600	24625	23475	47	7100	500	14750	50	1	9366542	2196	-73.74	3.46	12	0.39	-318.00	6777.00	30000	20230705	-21.83	9150	20220930	156.28	30000	-21.83	20230705	12550	86.85	20230103	30000	-21.83	20230705	9150	156.28	20220930	3.40	N	322310	500	46 억	17393	N	N	0	N	N
127	20230906	110916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	-500	5	-2.10	764557950	32407	29.01	23500	24150	23200	30900	16700	23800	23592.33	0.19	-7239	24900	24350	23750	23200	22600	24625	23475	47	7100	500	14750	50	1	9366542	2182	-73.27	3.44	12	0.35	-318.00	6777.00	30000	20230705	-22.33	9150	20220930	154.64	30000	-22.33	20230705	12550	85.66	20230103	30000	-22.33	20230705	9150	154.64	20220930	3.40	N	322310	500	46 억	17393	N	N	0	N	N
128	20230906	100851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23500	-300	5	-1.26	517563200	21823	19.53	23500	24150	23450	30900	16700	23800	23716.39	0.19	-4205	24900	24350	23750	23200	22600	24625	23475	47	7100	500	14750	50	1	9366542	2201	-73.90	3.47	12	0.23	-318.00	6777.00	30000	20230705	-21.67	9150	20220930	156.83	30000	-21.67	20230705	12550	87.25	20230103	30000	-21.67	20230705	9150	156.83	20220930	3.40	N	322310	500	46 억	17393	N	N	0	N	N
129	20230906	090853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23950	150	2	0.63	254179950	10648	9.53	23500	24150	23500	30900	16700	23800	23871.18	0.19	-1270	24900	24350	23750	23200	22600	24625	23475	47	7100	500	14750	50	1	9366542	2243	-75.31	3.53	12	0.11	-318.00	6777.00	30000	20230705	-20.17	9150	20220930	161.75	30000	-20.17	20230705	12550	90.84	20230103	30000	-20.17	20230705	9150	161.75	20220930	3.40	N	322310	500	46 억	17393	N	N	0	N	N
130	20230905	160854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23800	-300	5	-1.24	2609416050	110431	55.69	23700	24300	23150	31300	16900	24100	23628.76	0.23	-3698	25133	24616	23583	23066	22033	24875	23325	47	7200	500	14940	50	1	9366542	2229	-74.84	3.51	12	1.18	-318.00	6777.00	30000	20230705	-20.67	9150	20220930	160.11	30000	-20.67	20230705	12550	89.64	20230103	30000	-20.67	20230705	9150	160.11	20220930	3.38	N	322310	500	46 억	21090	N	N	0	N	N
131	20230905	150908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	-350	5	-1.45	2473753600	104725	52.82	23700	24300	23150	31300	16900	24100	23621.00	0.23	-4312	25133	24616	23583	23066	22033	24875	23325	47	7200	500	14940	50	1	9366542	2225	-74.69	3.50	12	1.12	-318.00	6777.00	30000	20230705	-20.83	9150	20220930	159.56	30000	-20.83	20230705	12550	89.24	20230103	30000	-20.83	20230705	9150	159.56	20220930	3.38	N	322310	500	46 억	21090	N	N	0	N	N
132	20230905	140906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	-350	5	-1.45	2257494000	95600	48.21	23700	24300	23150	31300	16900	24100	23613.49	0.23	-4102	25133	24616	23583	23066	22033	24875	23325	47	7200	500	14940	50	1	9366542	2225	-74.69	3.50	12	1.02	-318.00	6777.00	30000	20230705	-20.83	9150	20220930	159.56	30000	-20.83	20230705	12550	89.24	20230103	30000	-20.83	20230705	9150	159.56	20220930	3.38	N	322310	500	46 억	21090	N	N	0	N	N
133	20230905	130848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23400	-700	5	-2.90	1836917100	77718	39.20	23700	24300	23150	31300	16900	24100	23635.12	0.23	-6961	25133	24616	23583	23066	22033	24875	23325	47	7200	500	14940	50	1	9366542	2192	-73.58	3.45	12	0.83	-318.00	6777.00	30000	20230705	-22.00	9150	20220930	155.74	30000	-22.00	20230705	12550	86.45	20230103	30000	-22.00	20230705	9150	155.74	20220930	3.38	N	322310	500	46 억	21090	N	N	0	N	N
134	20230905	120850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23500	-600	5	-2.49	1612781850	68126	34.36	23700	24300	23150	31300	16900	24100	23672.94	0.23	-7462	25133	24616	23583	23066	22033	24875	23325	47	7200	500	14940	50	1	9366542	2201	-73.90	3.47	12	0.73	-318.00	6777.00	30000	20230705	-21.67	9150	20220930	156.83	30000	-21.67	20230705	12550	87.25	20230103	30000	-21.67	20230705	9150	156.83	20220930	3.38	N	322310	500	46 억	21090	N	N	0	N	N
135	20230905	110856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23400	-700	5	-2.90	1356069000	57270	28.88	23700	24300	23150	31300	16900	24100	23677.84	0.23	-6520	25133	24616	23583	23066	22033	24875	23325	47	7200	500	14940	50	1	9366542	2192	-73.58	3.45	12	0.61	-318.00	6777.00	30000	20230705	-22.00	9150	20220930	155.74	30000	-22.00	20230705	12550	86.45	20230103	30000	-22.00	20230705	9150	155.74	20220930	3.38	N	322310	500	46 억	21090	N	N	0	N	N
136	20230905	100844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	-550	5	-2.28	973095400	40858	20.61	23700	24300	23450	31300	16900	24100	23815.88	0.23	-3928	25133	24616	23583	23066	22033	24875	23325	47	7200	500	14940	50	1	9366542	2206	-74.06	3.47	12	0.44	-318.00	6777.00	30000	20230705	-21.50	9150	20220930	157.38	30000	-21.50	20230705	12550	87.65	20230103	30000	-21.50	20230705	9150	157.38	20220930	3.38	N	322310	500	46 억	21090	N	N	0	N	N
137	20230905	090845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24000	-100	5	-0.41	184717400	7743	3.91	23700	24100	23600	31300	16900	24100	23853.12	0.23	-25	25133	24616	23583	23066	22033	24875	23325	47	7200	500	14940	50	1	9366542	2248	-75.47	3.54	12	0.08	-318.00	6777.00	30000	20230705	-20.00	9150	20220930	162.30	30000	-20.00	20230705	12550	91.24	20230103	30000	-20.00	20230705	9150	162.30	20220930	3.38	N	322310	500	46 억	21090	N	N	0	N	N
138	20230904	160841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24100	0	3	0.00	4592935600	196737	33.96	23900	24100	22550	31300	16900	24100	23342.07	0.55	-31796	26500	25300	23950	22750	21400	25900	23350	47	7200	500	14940	50	1	9366542	2257	-75.79	3.56	12	2.10	-318.00	6777.00	30000	20230705	-19.67	9150	20220930	163.39	30000	-19.67	20230705	12550	92.03	20230103	30000	-19.67	20230705	9150	163.39	20220930	3.48	N	322310	500	46 억	51460	N	N	0	N	N
139	20230904	150827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23850	-250	5	-1.04	4171166350	179152	30.93	23900	24000	22550	31300	16900	24100	23280.14	0.55	-32023	26500	25300	23950	22750	21400	25900	23350	47	7200	500	14940	50	1	9366542	2234	-75.00	3.52	12	1.91	-318.00	6777.00	30000	20230705	-20.50	9150	20220930	160.66	30000	-20.50	20230705	12550	90.04	20230103	30000	-20.50	20230705	9150	160.66	20220930	3.48	N	322310	500	46 억	51460	N	N	0	N	N
140	20230904	140826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23500	-600	5	-2.49	3529131700	151969	26.24	23900	24000	22550	31300	16900	24100	23219.30	0.55	-25968	26500	25300	23950	22750	21400	25900	23350	47	7200	500	14940	50	1	9366542	2201	-73.90	3.47	12	1.62	-318.00	6777.00	30000	20230705	-21.67	9150	20220930	156.83	30000	-21.67	20230705	12550	87.25	20230103	30000	-21.67	20230705	9150	156.83	20220930	3.48	N	322310	500	46 억	51460	N	N	0	N	N
141	20230904	130838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	-950	5	-3.94	3270549750	140887	24.32	23900	24000	22550	31300	16900	24100	23210.28	0.55	-25130	26500	25300	23950	22750	21400	25900	23350	47	7200	500	14940	50	1	9366542	2168	-72.80	3.42	12	1.50	-318.00	6777.00	30000	20230705	-22.83	9150	20220930	153.01	30000	-22.83	20230705	12550	84.46	20230103	30000	-22.83	20230705	9150	153.01	20220930	3.48	N	322310	500	46 억	51460	N	N	0	N	N
142	20230904	120823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	-800	5	-3.32	2955763350	127274	21.97	23900	24000	22550	31300	16900	24100	23219.56	0.55	-21174	26500	25300	23950	22750	21400	25900	23350	47	7200	500	14940	50	1	9366542	2182	-73.27	3.44	12	1.36	-318.00	6777.00	30000	20230705	-22.33	9150	20220930	154.64	30000	-22.33	20230705	12550	85.66	20230103	30000	-22.33	20230705	9150	154.64	20220930	3.48	N	322310	500	46 억	51460	N	N	0	N	N
143	20230904	110808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	-800	5	-3.32	2778478950	119651	20.66	23900	24000	22550	31300	16900	24100	23217.19	0.55	-17836	26500	25300	23950	22750	21400	25900	23350	47	7200	500	14940	50	1	9366542	2182	-73.27	3.44	12	1.28	-318.00	6777.00	30000	20230705	-22.33	9150	20220930	154.64	30000	-22.33	20230705	12550	85.66	20230103	30000	-22.33	20230705	9150	154.64	20220930	3.48	N	322310	500	46 억	51460	N	N	0	N	N
144	20230904	100813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	-800	5	-3.32	2231128700	96046	16.58	23900	24000	22550	31300	16900	24100	23224.43	0.55	-18880	26500	25300	23950	22750	21400	25900	23350	47	7200	500	14940	50	1	9366542	2182	-73.27	3.44	12	1.03	-318.00	6777.00	30000	20230705	-22.33	9150	20220930	154.64	30000	-22.33	20230705	12550	85.66	20230103	30000	-22.33	20230705	9150	154.64	20220930	3.48	N	322310	500	46 억	51460	N	N	0	N	N
145	20230904	090826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23350	-750	5	-3.11	686712700	29079	5.02	23900	24000	23250	31300	16900	24100	23605.42	0.55	-10952	26500	25300	23950	22750	21400	25900	23350	47	7200	500	14940	50	1	9366542	2187	-73.43	3.45	12	0.31	-318.00	6777.00	30000	20230705	-22.17	9150	20220930	155.19	30000	-22.17	20230705	12550	86.06	20230103	30000	-22.17	20230705	9150	155.19	20220930	3.48	N	322310	500	46 억	51460	N	N	0	N	N
146	20230901	160817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24100	900	2	3.88	13882406700	574806	246.88	22900	25150	22600	30150	16250	23200	24151.49	0.78	-18189	24700	23950	23150	22400	21600	24325	22775	47	6950	500	14380	50	1	9366542	2257	-75.79	3.56	12	6.14	-318.00	6777.00	30000	20230705	-19.67	9150	20220930	163.39	30000	-19.67	20230705	12550	92.03	20230103	30000	-19.67	20230705	9150	163.39	20220930	3.42	N	322310	500	46 억	72750	N	N	0	N	N
147	20230901	150830	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23850	650	2	2.80	13336577300	552029	237.10	22900	25150	22600	30150	16250	23200	24159.20	0.78	-15709	24700	23950	23150	22400	21600	24325	22775	47	6950	500	14380	50	1	9366542	2234	-75.00	3.52	12	5.89	-318.00	6777.00	30000	20230705	-20.50	9150	20220930	160.66	30000	-20.50	20230705	12550	90.04	20230103	30000	-20.50	20230705	9150	160.66	20220930	3.42	N	322310	500	46 억	72750	N	N	0	N	N
148	20230901	140829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24050	850	2	3.66	3963526300	167877	72.10	22900	24300	22600	30150	16250	23200	23609.70	0.78	-1540	24700	23950	23150	22400	21600	24325	22775	47	6950	500	14380	50	1	9366542	2253	-75.63	3.55	12	1.79	-318.00	6777.00	30000	20230705	-19.83	9150	20220930	162.84	30000	-19.83	20230705	12550	91.63	20230103	30000	-19.83	20230705	9150	162.84	20220930	3.42	N	322310	500	46 억	72750	N	N	0	N	N
149	20230901	130803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	350	2	1.51	2073898450	88770	38.13	22900	23900	22600	30150	16250	23200	23362.61	0.78	-5999	24700	23950	23150	22400	21600	24325	22775	47	6950	500	14380	50	1	9366542	2206	-74.06	3.47	12	0.95	-318.00	6777.00	30000	20230705	-21.50	9150	20220930	157.38	30000	-21.50	20230705	12550	87.65	20230103	30000	-21.50	20230705	9150	157.38	20220930	3.42	N	322310	500	46 억	72750	N	N	0	N	N
150	20230901	120815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	0	3	0.00	1786109800	76429	32.83	22900	23900	22600	30150	16250	23200	23369.53	0.78	-6001	24700	23950	23150	22400	21600	24325	22775	47	6950	500	14380	50	1	9366542	2173	-72.96	3.42	12	0.82	-318.00	6777.00	30000	20230705	-22.67	9150	20220930	153.55	30000	-22.67	20230705	12550	84.86	20230103	30000	-22.67	20230705	9150	153.55	20220930	3.42	N	322310	500	46 억	72750	N	N	0	N	N
151	20230901	110814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23700	500	2	2.16	1443225800	61711	26.51	22900	23900	22600	30150	16250	23200	23386.85	0.78	-4707	24700	23950	23150	22400	21600	24325	22775	47	6950	500	14380	50	1	9366542	2220	-74.53	3.50	12	0.66	-318.00	6777.00	30000	20230705	-21.00	9150	20220930	159.02	30000	-21.00	20230705	12550	88.84	20230103	30000	-21.00	20230705	9150	159.02	20220930	3.42	N	322310	500	46 억	72750	N	N	0	N	N
152	20230901	100809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	-100	5	-0.43	510276100	22159	9.52	22900	23300	22600	30150	16250	23200	23027.94	0.78	-4343	24700	23950	23150	22400	21600	24325	22775	47	6950	500	14380	50	1	9366542	2164	-72.64	3.41	12	0.24	-318.00	6777.00	30000	20230705	-23.00	9150	20220930	152.46	30000	-23.00	20230705	12550	84.06	20230103	30000	-23.00	20230705	9150	152.46	20220930	3.42	N	322310	500	46 억	72750	N	N	0	N	N
153	20230901	090757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	-250	5	-1.08	104350950	4536	1.95	22900	23250	22850	30150	16250	23200	23005.06	0.78	-250	24700	23950	23150	22400	21600	24325	22775	47	6950	500	14380	50	1	9366542	2150	-72.17	3.39	12	0.05	-318.00	6777.00	30000	20230705	-23.50	9150	20220930	150.82	30000	-23.50	20230705	12550	82.87	20230103	30000	-23.50	20230705	9150	150.82	20220930	3.42	N	322310	500	46 억	72750	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History