KissMeData/019990/price/prices-20230901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230927,160331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6740,140,2,2.12,142844010,21421,101.39,6560,6940,6560,8580,4620,6600,6668.28,18.86,0,3606,6773,6686,6643,6556,6513,6665,6535,49,1980,500,4480,10,1,9756088,658,86.41,1.45,12,0.22,78.00,4636.00,12400,20230113,-45.65,6250,20230818,7.84,12400,-45.65,20230113,6250,7.84,20230818,12400,-45.65,20230113,6250,7.84,20230818,6.19,N,019990,500,48 억,,1839868,N,N,0,N,00,N
20230927,150334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6720,120,2,1.82,126236330,18940,89.65,6560,6940,6560,8580,4620,6600,6665.06,18.86,0,2288,6773,6686,6643,6556,6513,6665,6535,49,1980,500,4480,10,1,9756088,656,86.15,1.45,12,0.19,78.00,4636.00,12400,20230113,-45.81,6250,20230818,7.52,12400,-45.81,20230113,6250,7.52,20230818,12400,-45.81,20230113,6250,7.52,20230818,6.19,N,019990,500,48 억,,1839868,N,N,0,N,00,N
20230927,140334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6720,120,2,1.82,112768010,16931,80.14,6560,6940,6560,8580,4620,6600,6660.45,18.86,0,1628,6773,6686,6643,6556,6513,6665,6535,49,1980,500,4480,10,1,9756088,656,86.15,1.45,12,0.17,78.00,4636.00,12400,20230113,-45.81,6250,20230818,7.52,12400,-45.81,20230113,6250,7.52,20230818,12400,-45.81,20230113,6250,7.52,20230818,6.19,N,019990,500,48 억,,1839868,N,N,0,N,00,N
20230927,130331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6710,110,2,1.67,109112380,16387,77.56,6560,6940,6560,8580,4620,6600,6658.47,18.86,0,1749,6773,6686,6643,6556,6513,6665,6535,49,1980,500,4480,10,1,9756088,655,86.03,1.45,12,0.17,78.00,4636.00,12400,20230113,-45.89,6250,20230818,7.36,12400,-45.89,20230113,6250,7.36,20230818,12400,-45.89,20230113,6250,7.36,20230818,6.19,N,019990,500,48 억,,1839868,N,N,0,N,00,N
20230927,120330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6640,40,2,0.61,101216730,15200,71.95,6560,6940,6560,8580,4620,6600,6659.00,18.86,0,1634,6773,6686,6643,6556,6513,6665,6535,49,1980,500,4480,10,1,9756088,648,85.13,1.43,12,0.16,78.00,4636.00,12400,20230113,-46.45,6250,20230818,6.24,12400,-46.45,20230113,6250,6.24,20230818,12400,-46.45,20230113,6250,6.24,20230818,6.19,N,019990,500,48 억,,1839868,N,N,0,N,00,N
20230927,110332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6650,50,2,0.76,82595120,12393,58.66,6560,6940,6560,8580,4620,6600,6664.66,18.86,0,-889,6773,6686,6643,6556,6513,6665,6535,49,1980,500,4480,10,1,9756088,649,85.26,1.43,12,0.13,78.00,4636.00,12400,20230113,-46.37,6250,20230818,6.40,12400,-46.37,20230113,6250,6.40,20230818,12400,-46.37,20230113,6250,6.40,20230818,6.19,N,019990,500,48 억,,1839868,N,N,0,N,00,N
20230927,100331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6600,0,3,0.00,68759490,10311,48.80,6560,6940,6560,8580,4620,6600,6668.56,18.86,0,-1895,6773,6686,6643,6556,6513,6665,6535,49,1980,500,4480,10,1,9756088,644,84.62,1.42,12,0.11,78.00,4636.00,12400,20230113,-46.77,6250,20230818,5.60,12400,-46.77,20230113,6250,5.60,20230818,12400,-46.77,20230113,6250,5.60,20230818,6.19,N,019990,500,48 억,,1839868,N,N,0,N,00,N
20230927,090336,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6560,-40,5,-0.61,15968690,2434,11.52,6560,6580,6560,8580,4620,6600,6560.68,18.86,0,-278,6773,6686,6643,6556,6513,6665,6535,49,1980,500,4480,10,1,9756088,640,84.10,1.42,12,0.02,78.00,4636.00,12400,20230113,-47.10,6250,20230818,4.96,12400,-47.10,20230113,6250,4.96,20230818,12400,-47.10,20230113,6250,4.96,20230818,6.19,N,019990,500,48 억,,1839868,N,N,0,N,00,N
20230926,160330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6600,-100,5,-1.49,138170970,20901,70.64,6700,6730,6600,8710,4690,6700,6610.80,18.90,0,-4289,6886,6792,6696,6602,6506,6745,6555,49,2010,500,4550,10,1,9756088,644,84.62,1.42,12,0.21,78.00,4636.00,12400,20230113,-46.77,6250,20230818,5.60,12400,-46.77,20230113,6250,5.60,20230818,12400,-46.77,20230113,6250,5.60,20230818,6.32,N,019990,500,48 억,,1844156,N,N,0,N,00,N
20230926,150332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6600,-100,5,-1.49,130804840,19785,66.87,6700,6730,6600,8710,4690,6700,6611.31,18.90,0,-4194,6886,6792,6696,6602,6506,6745,6555,49,2010,500,4550,10,1,9756088,644,84.62,1.42,12,0.20,78.00,4636.00,12400,20230113,-46.77,6250,20230818,5.60,12400,-46.77,20230113,6250,5.60,20230818,12400,-46.77,20230113,6250,5.60,20230818,6.32,N,019990,500,48 억,,1844156,N,N,0,N,00,N
20230926,140327,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6600,-100,5,-1.49,99781570,15086,50.99,6700,6730,6600,8710,4690,6700,6614.18,18.90,0,-4249,6886,6792,6696,6602,6506,6745,6555,49,2010,500,4550,10,1,9756088,644,84.62,1.42,12,0.15,78.00,4636.00,12400,20230113,-46.77,6250,20230818,5.60,12400,-46.77,20230113,6250,5.60,20230818,12400,-46.77,20230113,6250,5.60,20230818,6.32,N,019990,500,48 억,,1844156,N,N,0,N,00,N
20230926,130328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6600,-100,5,-1.49,56218930,8488,28.69,6700,6730,6600,8710,4690,6700,6623.34,18.90,0,-966,6886,6792,6696,6602,6506,6745,6555,49,2010,500,4550,10,1,9756088,644,84.62,1.42,12,0.09,78.00,4636.00,12400,20230113,-46.77,6250,20230818,5.60,12400,-46.77,20230113,6250,5.60,20230818,12400,-46.77,20230113,6250,5.60,20230818,6.32,N,019990,500,48 억,,1844156,N,N,0,N,00,N
20230926,120330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6620,-80,5,-1.19,44557840,6725,22.73,6700,6730,6600,8710,4690,6700,6625.70,18.90,0,-806,6886,6792,6696,6602,6506,6745,6555,49,2010,500,4550,10,1,9756088,646,84.87,1.43,12,0.07,78.00,4636.00,12400,20230113,-46.61,6250,20230818,5.92,12400,-46.61,20230113,6250,5.92,20230818,12400,-46.61,20230113,6250,5.92,20230818,6.32,N,019990,500,48 억,,1844156,N,N,0,N,00,N
20230926,110330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6620,-80,5,-1.19,36135050,5456,18.44,6700,6730,6600,8710,4690,6700,6622.99,18.90,0,-963,6886,6792,6696,6602,6506,6745,6555,49,2010,500,4550,10,1,9756088,646,84.87,1.43,12,0.06,78.00,4636.00,12400,20230113,-46.61,6250,20230818,5.92,12400,-46.61,20230113,6250,5.92,20230818,12400,-46.61,20230113,6250,5.92,20230818,6.32,N,019990,500,48 억,,1844156,N,N,0,N,00,N
20230926,100329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6610,-90,5,-1.34,12827950,1929,6.52,6700,6730,6610,8710,4690,6700,6650.05,18.90,0,-235,6886,6792,6696,6602,6506,6745,6555,49,2010,500,4550,10,1,9756088,645,84.74,1.43,12,0.02,78.00,4636.00,12400,20230113,-46.69,6250,20230818,5.76,12400,-46.69,20230113,6250,5.76,20230818,12400,-46.69,20230113,6250,5.76,20230818,6.32,N,019990,500,48 억,,1844156,N,N,0,N,00,N
20230926,090329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6730,30,2,0.45,1507560,225,0.76,6700,6730,6700,8710,4690,6700,6700.27,18.90,0,3,6886,6792,6696,6602,6506,6745,6555,49,2010,500,4550,10,1,9756088,657,86.28,1.45,12,0.00,78.00,4636.00,12400,20230113,-45.73,6250,20230818,7.68,12400,-45.73,20230113,6250,7.68,20230818,12400,-45.73,20230113,6250,7.68,20230818,6.32,N,019990,500,48 억,,1844156,N,N,0,N,00,N
20230925,160329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6700,-50,5,-0.74,197586430,29574,80.32,6710,6790,6600,8770,4730,6750,6681.08,18.92,0,-1961,7076,6912,6816,6652,6556,6865,6605,49,2020,500,4590,10,1,9756088,654,85.90,1.45,12,0.30,78.00,4636.00,12400,20230113,-45.97,6250,20230818,7.20,12400,-45.97,20230113,6250,7.20,20230818,12400,-45.97,20230113,6250,7.20,20230818,6.44,N,019990,500,48 억,,1846116,N,N,0,N,00,N
20230925,150331,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6740,-10,5,-0.15,148332190,22227,60.37,6710,6790,6600,8770,4730,6750,6673.51,18.92,0,-1663,7076,6912,6816,6652,6556,6865,6605,49,2020,500,4590,10,1,9756088,658,86.41,1.45,12,0.23,78.00,4636.00,12400,20230113,-45.65,6250,20230818,7.84,12400,-45.65,20230113,6250,7.84,20230818,12400,-45.65,20230113,6250,7.84,20230818,6.44,N,019990,500,48 억,,1846116,N,N,0,N,00,N
20230925,140325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6720,-30,5,-0.44,121614960,18256,49.58,6710,6790,6600,8770,4730,6750,6661.64,18.92,0,-1924,7076,6912,6816,6652,6556,6865,6605,49,2020,500,4590,10,1,9756088,656,86.15,1.45,12,0.19,78.00,4636.00,12400,20230113,-45.81,6250,20230818,7.52,12400,-45.81,20230113,6250,7.52,20230818,12400,-45.81,20230113,6250,7.52,20230818,6.44,N,019990,500,48 억,,1846116,N,N,0,N,00,N
20230925,130326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6650,-100,5,-1.48,119044980,17872,48.54,6710,6790,6600,8770,4730,6750,6660.98,18.92,0,-1708,7076,6912,6816,6652,6556,6865,6605,49,2020,500,4590,10,1,9756088,649,85.26,1.43,12,0.18,78.00,4636.00,12400,20230113,-46.37,6250,20230818,6.40,12400,-46.37,20230113,6250,6.40,20230818,12400,-46.37,20230113,6250,6.40,20230818,6.44,N,019990,500,48 억,,1846116,N,N,0,N,00,N
20230925,120330,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6640,-110,5,-1.63,111066420,16672,45.28,6710,6790,6600,8770,4730,6750,6661.85,18.92,0,-1449,7076,6912,6816,6652,6556,6865,6605,49,2020,500,4590,10,1,9756088,648,85.13,1.43,12,0.17,78.00,4636.00,12400,20230113,-46.45,6250,20230818,6.24,12400,-46.45,20230113,6250,6.24,20230818,12400,-46.45,20230113,6250,6.24,20230818,6.44,N,019990,500,48 억,,1846116,N,N,0,N,00,N
20230925,110326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6600,-150,5,-2.22,94112100,14104,38.31,6710,6790,6600,8770,4730,6750,6672.72,18.92,0,-1525,7076,6912,6816,6652,6556,6865,6605,49,2020,500,4590,10,1,9756088,644,84.62,1.42,12,0.14,78.00,4636.00,12400,20230113,-46.77,6250,20230818,5.60,12400,-46.77,20230113,6250,5.60,20230818,12400,-46.77,20230113,6250,5.60,20230818,6.44,N,019990,500,48 억,,1846116,N,N,0,N,00,N
20230925,100328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6700,-50,5,-0.74,55335220,8254,22.42,6710,6790,6650,8770,4730,6750,6704.05,18.92,0,-1318,7076,6912,6816,6652,6556,6865,6605,49,2020,500,4590,10,1,9756088,654,85.90,1.45,12,0.08,78.00,4636.00,12400,20230113,-45.97,6250,20230818,7.20,12400,-45.97,20230113,6250,7.20,20230818,12400,-45.97,20230113,6250,7.20,20230818,6.44,N,019990,500,48 억,,1846116,N,N,0,N,00,N
20230925,090328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6710,-40,5,-0.59,9429700,1404,3.81,6710,6760,6710,8770,4730,6750,6716.31,18.92,0,11,7076,6912,6816,6652,6556,6865,6605,49,2020,500,4590,10,1,9756088,655,86.03,1.45,12,0.01,78.00,4636.00,12400,20230113,-45.89,6250,20230818,7.36,12400,-45.89,20230113,6250,7.36,20230818,12400,-45.89,20230113,6250,7.36,20230818,6.44,N,019990,500,48 억,,1846116,N,N,0,N,00,N
20230922,160338,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6750,-120,5,-1.75,237459550,34864,59.08,6760,6980,6720,8930,4810,6870,6810.94,18.90,0,1782,7303,7086,6953,6736,6603,7020,6670,49,2060,500,4670,10,1,9756088,659,86.54,1.46,12,0.36,78.00,4636.00,12400,20230113,-45.56,6250,20230818,8.00,12400,-45.56,20230113,6250,8.00,20230818,12400,-45.56,20230113,6250,8.00,20230818,6.45,N,019990,500,48 억,,1844335,N,N,0,N,00,N
20230922,150335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6810,-60,5,-0.87,224783760,32992,55.90,6760,6980,6720,8930,4810,6870,6813.03,18.90,0,794,7303,7086,6953,6736,6603,7020,6670,49,2060,500,4670,10,1,9756088,664,87.31,1.47,12,0.34,78.00,4636.00,12400,20230113,-45.08,6250,20230818,8.96,12400,-45.08,20230113,6250,8.96,20230818,12400,-45.08,20230113,6250,8.96,20230818,6.45,N,019990,500,48 억,,1844335,N,N,0,N,00,N
20230922,140335,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6920,50,2,0.73,142346370,20947,35.49,6760,6980,6720,8930,4810,6870,6795.02,18.90,0,5374,7303,7086,6953,6736,6603,7020,6670,49,2060,500,4670,10,1,9756088,675,88.72,1.49,12,0.21,78.00,4636.00,12400,20230113,-44.19,6250,20230818,10.72,12400,-44.19,20230113,6250,10.72,20230818,12400,-44.19,20230113,6250,10.72,20230818,6.45,N,019990,500,48 억,,1844335,N,N,0,N,00,N
20230922,130318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6900,30,2,0.44,126532460,18655,31.61,6760,6980,6720,8930,4810,6870,6782.07,18.90,0,5458,7303,7086,6953,6736,6603,7020,6670,49,2060,500,4670,10,1,9756088,673,88.46,1.49,12,0.19,78.00,4636.00,12400,20230113,-44.35,6250,20230818,10.40,12400,-44.35,20230113,6250,10.40,20230818,12400,-44.35,20230113,6250,10.40,20230818,6.45,N,019990,500,48 억,,1844335,N,N,0,N,00,N
20230922,120316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6900,30,2,0.44,121765370,17960,30.43,6760,6980,6720,8930,4810,6870,6779.06,18.90,0,5817,7303,7086,6953,6736,6603,7020,6670,49,2060,500,4670,10,1,9756088,673,88.46,1.49,12,0.18,78.00,4636.00,12400,20230113,-44.35,6250,20230818,10.40,12400,-44.35,20230113,6250,10.40,20230818,12400,-44.35,20230113,6250,10.40,20230818,6.45,N,019990,500,48 억,,1844335,N,N,0,N,00,N
20230922,110317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6930,60,2,0.87,118116610,17433,29.54,6760,6930,6720,8930,4810,6870,6774.65,18.90,0,6053,7303,7086,6953,6736,6603,7020,6670,49,2060,500,4670,10,1,9756088,676,88.85,1.49,12,0.18,78.00,4636.00,12400,20230113,-44.11,6250,20230818,10.88,12400,-44.11,20230113,6250,10.88,20230818,12400,-44.11,20230113,6250,10.88,20230818,6.45,N,019990,500,48 억,,1844335,N,N,0,N,00,N
20230922,100317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6770,-100,5,-1.46,80174910,11851,20.08,6760,6910,6720,8930,4810,6870,6763.92,18.90,0,4096,7303,7086,6953,6736,6603,7020,6670,49,2060,500,4670,10,1,9756088,660,86.79,1.46,12,0.12,78.00,4636.00,12400,20230113,-45.40,6250,20230818,8.32,12400,-45.40,20230113,6250,8.32,20230818,12400,-45.40,20230113,6250,8.32,20230818,6.45,N,019990,500,48 억,,1844335,N,N,0,N,00,N
20230922,090312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6720,-150,5,-2.18,38576730,5716,9.69,6760,6910,6720,8930,4810,6870,6745.68,18.90,0,3640,7303,7086,6953,6736,6603,7020,6670,49,2060,500,4670,10,1,9756088,656,86.15,1.45,12,0.06,78.00,4636.00,12400,20230113,-45.81,6250,20230818,7.52,12400,-45.81,20230113,6250,7.52,20230818,12400,-45.81,20230113,6250,7.52,20230818,6.45,N,019990,500,48 억,,1844335,N,N,0,N,00,N
20230921,160318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6870,-120,5,-1.72,410712660,58786,110.43,6970,7170,6820,9080,4900,6990,6986.57,18.78,0,11707,7403,7196,7093,6886,6783,7145,6835,49,2090,500,4750,10,1,9756088,670,88.08,1.48,12,0.60,78.00,4636.00,12400,20230113,-44.60,6250,20230818,9.92,12400,-44.60,20230113,6250,9.92,20230818,12400,-44.60,20230113,6250,9.92,20230818,6.29,N,019990,500,48 억,,1831813,N,N,0,N,00,N
20230921,150313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6910,-80,5,-1.14,395176530,56517,106.17,6970,7170,6870,9080,4900,6990,6992.17,18.78,0,11934,7403,7196,7093,6886,6783,7145,6835,49,2090,500,4750,10,1,9756088,674,88.59,1.49,12,0.58,78.00,4636.00,12400,20230113,-44.27,6250,20230818,10.56,12400,-44.27,20230113,6250,10.56,20230818,12400,-44.27,20230113,6250,10.56,20230818,6.29,N,019990,500,48 억,,1831813,N,N,0,N,00,N
20230921,140315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6940,-50,5,-0.72,310820010,44274,83.17,6970,7170,6880,9080,4900,6990,7020.37,18.78,0,5478,7403,7196,7093,6886,6783,7145,6835,49,2090,500,4750,10,1,9756088,677,88.97,1.50,12,0.45,78.00,4636.00,12400,20230113,-44.03,6250,20230818,11.04,12400,-44.03,20230113,6250,11.04,20230818,12400,-44.03,20230113,6250,11.04,20230818,6.29,N,019990,500,48 억,,1831813,N,N,0,N,00,N
20230921,130311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6990,0,3,0.00,260694850,37040,69.58,6970,7170,6880,9080,4900,6990,7038.20,18.78,0,2695,7403,7196,7093,6886,6783,7145,6835,49,2090,500,4750,10,1,9756088,682,89.62,1.51,12,0.38,78.00,4636.00,12400,20230113,-43.63,6250,20230818,11.84,12400,-43.63,20230113,6250,11.84,20230818,12400,-43.63,20230113,6250,11.84,20230818,6.29,N,019990,500,48 억,,1831813,N,N,0,N,00,N
20230921,120310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7060,70,2,1.00,226067880,32102,60.30,6970,7170,6880,9080,4900,6990,7042.17,18.78,0,4081,7403,7196,7093,6886,6783,7145,6835,49,2090,500,4750,10,1,9756088,689,90.51,1.52,12,0.33,78.00,4636.00,12400,20230113,-43.06,6250,20230818,12.96,12400,-43.06,20230113,6250,12.96,20230818,12400,-43.06,20230113,6250,12.96,20230818,6.29,N,019990,500,48 억,,1831813,N,N,0,N,00,N
20230921,110318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,110,2,1.57,173501810,24655,46.31,6970,7170,6880,9080,4900,6990,7037.19,18.78,0,2085,7403,7196,7093,6886,6783,7145,6835,49,2090,500,4750,10,1,9756088,693,91.03,1.53,12,0.25,78.00,4636.00,12400,20230113,-42.74,6250,20230818,13.60,12400,-42.74,20230113,6250,13.60,20230818,12400,-42.74,20230113,6250,13.60,20230818,6.29,N,019990,500,48 억,,1831813,N,N,0,N,00,N
20230921,100313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7030,40,2,0.57,61653470,8863,16.65,6970,7070,6880,9080,4900,6990,6956.28,18.78,0,-129,7403,7196,7093,6886,6783,7145,6835,49,2090,500,4750,10,1,9756088,686,90.13,1.52,12,0.09,78.00,4636.00,12400,20230113,-43.31,6250,20230818,12.48,12400,-43.31,20230113,6250,12.48,20230818,12400,-43.31,20230113,6250,12.48,20230818,6.29,N,019990,500,48 억,,1831813,N,N,0,N,00,N
20230921,090317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6950,-40,5,-0.57,4415970,636,1.19,6970,6990,6900,9080,4900,6990,6943.35,18.78,0,34,7403,7196,7093,6886,6783,7145,6835,49,2090,500,4750,10,1,9756088,678,89.10,1.50,12,0.01,78.00,4636.00,12400,20230113,-43.95,6250,20230818,11.20,12400,-43.95,20230113,6250,11.20,20230818,12400,-43.95,20230113,6250,11.20,20230818,6.29,N,019990,500,48 억,,1831813,N,N,0,N,00,N
20230920,160317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6990,-110,5,-1.55,371801610,52947,25.10,7150,7300,6990,9230,4970,7100,7022.09,18.78,0,-579,7793,7446,7243,6896,6693,7345,6795,49,2130,500,4820,10,1,9756088,682,89.62,1.51,12,0.54,78.00,4636.00,12400,20230113,-43.63,6250,20230818,11.84,12400,-43.63,20230113,6250,11.84,20230818,12400,-43.63,20230113,6250,11.84,20230818,6.30,N,019990,500,48 억,,1832392,N,N,0,N,00,N
20230920,150308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7070,-30,5,-0.42,352308830,50168,23.79,7150,7300,6990,9230,4970,7100,7022.52,18.78,0,-1239,7793,7446,7243,6896,6693,7345,6795,49,2130,500,4820,10,1,9756088,690,90.64,1.53,12,0.51,78.00,4636.00,12400,20230113,-42.98,6250,20230818,13.12,12400,-42.98,20230113,6250,13.12,20230818,12400,-42.98,20230113,6250,13.12,20230818,6.30,N,019990,500,48 억,,1832392,N,N,0,N,00,N
20230920,140312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,-80,5,-1.13,198461200,28224,13.38,7150,7300,6990,9230,4970,7100,7031.55,18.78,0,-2093,7793,7446,7243,6896,6693,7345,6795,49,2130,500,4820,10,1,9756088,685,90.00,1.51,12,0.29,78.00,4636.00,12400,20230113,-43.39,6250,20230818,12.32,12400,-43.39,20230113,6250,12.32,20230818,12400,-43.39,20230113,6250,12.32,20230818,6.30,N,019990,500,48 억,,1832392,N,N,0,N,00,N
20230920,130310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,-80,5,-1.13,187983090,26732,12.67,7150,7300,6990,9230,4970,7100,7032.04,18.78,0,-1470,7793,7446,7243,6896,6693,7345,6795,49,2130,500,4820,10,1,9756088,685,90.00,1.51,12,0.27,78.00,4636.00,12400,20230113,-43.39,6250,20230818,12.32,12400,-43.39,20230113,6250,12.32,20230818,12400,-43.39,20230113,6250,12.32,20230818,6.30,N,019990,500,48 억,,1832392,N,N,0,N,00,N
20230920,120309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,-80,5,-1.13,182894880,26006,12.33,7150,7300,6990,9230,4970,7100,7032.69,18.78,0,-1547,7793,7446,7243,6896,6693,7345,6795,49,2130,500,4820,10,1,9756088,685,90.00,1.51,12,0.27,78.00,4636.00,12400,20230113,-43.39,6250,20230818,12.32,12400,-43.39,20230113,6250,12.32,20230818,12400,-43.39,20230113,6250,12.32,20230818,6.30,N,019990,500,48 억,,1832392,N,N,0,N,00,N
20230920,110314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,-80,5,-1.13,163133130,23182,10.99,7150,7300,6990,9230,4970,7100,7036.95,18.78,0,-1548,7793,7446,7243,6896,6693,7345,6795,49,2130,500,4820,10,1,9756088,685,90.00,1.51,12,0.24,78.00,4636.00,12400,20230113,-43.39,6250,20230818,12.32,12400,-43.39,20230113,6250,12.32,20230818,12400,-43.39,20230113,6250,12.32,20230818,6.30,N,019990,500,48 억,,1832392,N,N,0,N,00,N
20230920,100305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7000,-100,5,-1.41,135858500,19286,9.14,7150,7300,6990,9230,4970,7100,7044.29,18.78,0,-1470,7793,7446,7243,6896,6693,7345,6795,49,2130,500,4820,10,1,9756088,683,89.74,1.51,12,0.20,78.00,4636.00,12400,20230113,-43.55,6250,20230818,12.00,12400,-43.55,20230113,6250,12.00,20230818,12400,-43.55,20230113,6250,12.00,20230818,6.30,N,019990,500,48 억,,1832392,N,N,0,N,00,N
20230920,090311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7040,-60,5,-0.85,10621450,1495,0.71,7150,7150,7030,9230,4970,7100,7104.78,18.78,0,-174,7793,7446,7243,6896,6693,7345,6795,49,2130,500,4820,10,1,9756088,687,90.26,1.52,12,0.02,78.00,4636.00,12400,20230113,-43.23,6250,20230818,12.64,12400,-43.23,20230113,6250,12.64,20230818,12400,-43.23,20230113,6250,12.64,20230818,6.30,N,019990,500,48 억,,1832392,N,N,0,N,00,N
20230919,160309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,100,2,1.43,1530316690,210366,83.63,7490,7590,7040,9100,4900,7000,7274.88,19.09,0,-30482,7880,7440,7210,6770,6540,7325,6655,49,2100,500,4760,10,1,9756088,693,91.03,1.53,12,2.16,78.00,4636.00,12400,20230113,-42.74,6250,20230818,13.60,12400,-42.74,20230113,6250,13.60,20230818,12400,-42.74,20230113,6250,13.60,20230818,6.30,N,019990,500,48 억,,1862874,N,N,0,N,00,N
20230919,150308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7160,160,2,2.29,1487428840,204336,81.24,7490,7590,7040,9100,4900,7000,7279.33,19.09,0,-32122,7880,7440,7210,6770,6540,7325,6655,49,2100,500,4760,10,1,9756088,699,91.79,1.54,12,2.09,78.00,4636.00,12400,20230113,-42.26,6250,20230818,14.56,12400,-42.26,20230113,6250,14.56,20230818,12400,-42.26,20230113,6250,14.56,20230818,6.30,N,019990,500,48 억,,1862874,N,N,0,N,00,N
20230919,140304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7230,230,2,3.29,1419745220,194909,77.49,7490,7590,7040,9100,4900,7000,7284.14,19.09,0,-31216,7880,7440,7210,6770,6540,7325,6655,49,2100,500,4760,10,1,9756088,705,92.69,1.56,12,2.00,78.00,4636.00,12400,20230113,-41.69,6250,20230818,15.68,12400,-41.69,20230113,6250,15.68,20230818,12400,-41.69,20230113,6250,15.68,20230818,6.30,N,019990,500,48 억,,1862874,N,N,0,N,00,N
20230919,130305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7280,280,2,4.00,1336983730,183467,72.94,7490,7590,7040,9100,4900,7000,7287.33,19.09,0,-31751,7880,7440,7210,6770,6540,7325,6655,49,2100,500,4760,10,1,9756088,710,93.33,1.57,12,1.88,78.00,4636.00,12400,20230113,-41.29,6250,20230818,16.48,12400,-41.29,20230113,6250,16.48,20230818,12400,-41.29,20230113,6250,16.48,20230818,6.30,N,019990,500,48 억,,1862874,N,N,0,N,00,N
20230919,120313,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7180,180,2,2.57,1271176760,174375,69.33,7490,7590,7040,9100,4900,7000,7289.90,19.09,0,-30272,7880,7440,7210,6770,6540,7325,6655,49,2100,500,4760,10,1,9756088,700,92.05,1.55,12,1.79,78.00,4636.00,12400,20230113,-42.10,6250,20230818,14.88,12400,-42.10,20230113,6250,14.88,20230818,12400,-42.10,20230113,6250,14.88,20230818,6.30,N,019990,500,48 억,,1862874,N,N,0,N,00,N
20230919,110314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7240,240,2,3.43,1212732740,166287,66.11,7490,7590,7040,9100,4900,7000,7293.01,19.09,0,-29260,7880,7440,7210,6770,6540,7325,6655,49,2100,500,4760,10,1,9756088,706,92.82,1.56,12,1.70,78.00,4636.00,12400,20230113,-41.61,6250,20230818,15.84,12400,-41.61,20230113,6250,15.84,20230818,12400,-41.61,20230113,6250,15.84,20230818,6.30,N,019990,500,48 억,,1862874,N,N,0,N,00,N
20230919,100309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7060,60,2,0.86,1073436930,146742,58.34,7490,7590,7040,9100,4900,7000,7315.13,19.09,0,-26113,7880,7440,7210,6770,6540,7325,6655,49,2100,500,4760,10,1,9756088,689,90.51,1.52,12,1.50,78.00,4636.00,12400,20230113,-43.06,6250,20230818,12.96,12400,-43.06,20230113,6250,12.96,20230818,12400,-43.06,20230113,6250,12.96,20230818,6.30,N,019990,500,48 억,,1862874,N,N,0,N,00,N
20230919,090308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7270,270,2,3.86,465105380,62750,24.95,7490,7590,7240,9100,4900,7000,7412.04,19.09,0,-21878,7880,7440,7210,6770,6540,7325,6655,49,2100,500,4760,10,1,9756088,709,93.21,1.57,12,0.64,78.00,4636.00,12400,20230113,-41.37,6250,20230818,16.32,12400,-41.37,20230113,6250,16.32,20230818,12400,-41.37,20230113,6250,16.32,20230818,6.30,N,019990,500,48 억,,1862874,N,N,0,N,00,N
20230918,160312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7000,50,2,0.72,1827423570,250980,1482.02,7080,7650,6980,9030,4870,6950,7281.21,19.16,0,-4427,7056,7002,6916,6862,6776,7030,6890,49,2080,500,4720,10,1,9756088,683,89.74,1.51,12,2.57,78.00,4636.00,12400,20230113,-43.55,6250,20230818,12.00,12400,-43.55,20230113,6250,12.00,20230818,12400,-43.55,20230113,6250,12.00,20230818,6.32,N,019990,500,48 억,,1868961,N,N,0,N,00,N
20230918,150306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7060,110,2,1.58,1807594740,248151,1465.31,7080,7650,6980,9030,4870,6950,7284.31,19.16,0,-3805,7056,7002,6916,6862,6776,7030,6890,49,2080,500,4720,10,1,9756088,689,90.51,1.52,12,2.54,78.00,4636.00,12400,20230113,-43.06,6250,20230818,12.96,12400,-43.06,20230113,6250,12.96,20230818,12400,-43.06,20230113,6250,12.96,20230818,6.32,N,019990,500,48 억,,1868961,N,N,0,N,00,N
20230918,140315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,100,2,1.44,1734546420,237731,1403.79,7080,7650,6990,9030,4870,6950,7296.32,19.16,0,-1126,7056,7002,6916,6862,6776,7030,6890,49,2080,500,4720,10,1,9756088,688,90.38,1.52,12,2.44,78.00,4636.00,12400,20230113,-43.15,6250,20230818,12.80,12400,-43.15,20230113,6250,12.80,20230818,12400,-43.15,20230113,6250,12.80,20230818,6.32,N,019990,500,48 억,,1868961,N,N,0,N,00,N
20230918,130309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7070,120,2,1.73,1708330380,234014,1381.84,7080,7650,6990,9030,4870,6950,7300.18,19.16,0,85,7056,7002,6916,6862,6776,7030,6890,49,2080,500,4720,10,1,9756088,690,90.64,1.53,12,2.40,78.00,4636.00,12400,20230113,-42.98,6250,20230818,13.12,12400,-42.98,20230113,6250,13.12,20230818,12400,-42.98,20230113,6250,13.12,20230818,6.32,N,019990,500,48 억,,1868961,N,N,0,N,00,N
20230918,120311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,100,2,1.44,1693485290,231913,1369.43,7080,7650,6990,9030,4870,6950,7302.30,19.16,0,864,7056,7002,6916,6862,6776,7030,6890,49,2080,500,4720,10,1,9756088,688,90.38,1.52,12,2.38,78.00,4636.00,12400,20230113,-43.15,6250,20230818,12.80,12400,-43.15,20230113,6250,12.80,20230818,12400,-43.15,20230113,6250,12.80,20230818,6.32,N,019990,500,48 억,,1868961,N,N,0,N,00,N
20230918,110312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7060,110,2,1.58,1663085470,227598,1343.95,7080,7650,6990,9030,4870,6950,7307.18,19.16,0,542,7056,7002,6916,6862,6776,7030,6890,49,2080,500,4720,10,1,9756088,689,90.51,1.52,12,2.33,78.00,4636.00,12400,20230113,-43.06,6250,20230818,12.96,12400,-43.06,20230113,6250,12.96,20230818,12400,-43.06,20230113,6250,12.96,20230818,6.32,N,019990,500,48 억,,1868961,N,N,0,N,00,N
20230918,100306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7130,180,2,2.59,1412927430,192421,1136.23,7080,7650,6990,9030,4870,6950,7342.98,19.16,0,-11574,7056,7002,6916,6862,6776,7030,6890,49,2080,500,4720,10,1,9756088,696,91.41,1.54,12,1.97,78.00,4636.00,12400,20230113,-42.50,6250,20230818,14.08,12400,-42.50,20230113,6250,14.08,20230818,12400,-42.50,20230113,6250,14.08,20230818,6.32,N,019990,500,48 억,,1868961,N,N,0,N,00,N
20230918,090303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7040,90,2,1.29,27817620,3921,23.15,7080,7130,7040,9030,4870,6950,7096.01,19.16,0,-3300,7056,7002,6916,6862,6776,7030,6890,49,2080,500,4720,10,1,9756088,687,90.26,1.52,12,0.04,78.00,4636.00,12400,20230113,-43.23,6250,20230818,12.64,12400,-43.23,20230113,6250,12.64,20230818,12400,-43.23,20230113,6250,12.64,20230818,6.32,N,019990,500,48 억,,1868961,N,N,0,N,00,N
20230915,160309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6950,80,2,1.16,116593670,16935,106.23,6900,6970,6830,8930,4810,6870,6884.76,19.10,0,6025,7003,6936,6823,6756,6643,6970,6790,49,2060,500,4670,10,1,9756088,678,89.10,1.50,12,0.17,78.00,4636.00,12400,20230113,-43.95,6250,20230818,11.20,12400,-43.95,20230113,6250,11.20,20230818,12400,-43.95,20230113,6250,11.20,20230818,6.27,N,019990,500,48 억,,1862936,N,N,0,N,00,N
20230915,150311,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6930,60,2,0.87,93418330,13567,85.10,6900,6970,6830,8930,4810,6870,6885.70,19.10,0,4334,7003,6936,6823,6756,6643,6970,6790,49,2060,500,4670,10,1,9756088,676,88.85,1.49,12,0.14,78.00,4636.00,12400,20230113,-44.11,6250,20230818,10.88,12400,-44.11,20230113,6250,10.88,20230818,12400,-44.11,20230113,6250,10.88,20230818,6.27,N,019990,500,48 억,,1862936,N,N,0,N,00,N
20230915,140307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6900,30,2,0.44,79385170,11529,72.32,6900,6970,6830,8930,4810,6870,6885.69,19.10,0,3717,7003,6936,6823,6756,6643,6970,6790,49,2060,500,4670,10,1,9756088,673,88.46,1.49,12,0.12,78.00,4636.00,12400,20230113,-44.35,6250,20230818,10.40,12400,-44.35,20230113,6250,10.40,20230818,12400,-44.35,20230113,6250,10.40,20230818,6.27,N,019990,500,48 억,,1862936,N,N,0,N,00,N
20230915,130306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6930,60,2,0.87,74523080,10827,67.91,6900,6970,6830,8930,4810,6870,6883.08,19.10,0,3861,7003,6936,6823,6756,6643,6970,6790,49,2060,500,4670,10,1,9756088,676,88.85,1.49,12,0.11,78.00,4636.00,12400,20230113,-44.11,6250,20230818,10.88,12400,-44.11,20230113,6250,10.88,20230818,12400,-44.11,20230113,6250,10.88,20230818,6.27,N,019990,500,48 억,,1862936,N,N,0,N,00,N
20230915,120308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6900,30,2,0.44,71059540,10328,64.78,6900,6970,6830,8930,4810,6870,6880.28,19.10,0,4078,7003,6936,6823,6756,6643,6970,6790,49,2060,500,4670,10,1,9756088,673,88.46,1.49,12,0.11,78.00,4636.00,12400,20230113,-44.35,6250,20230818,10.40,12400,-44.35,20230113,6250,10.40,20230818,12400,-44.35,20230113,6250,10.40,20230818,6.27,N,019990,500,48 억,,1862936,N,N,0,N,00,N
20230915,110309,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6870,0,3,0.00,48780950,7097,44.52,6900,6920,6830,8930,4810,6870,6873.46,19.10,0,2063,7003,6936,6823,6756,6643,6970,6790,49,2060,500,4670,10,1,9756088,670,88.08,1.48,12,0.07,78.00,4636.00,12400,20230113,-44.60,6250,20230818,9.92,12400,-44.60,20230113,6250,9.92,20230818,12400,-44.60,20230113,6250,9.92,20230818,6.27,N,019990,500,48 억,,1862936,N,N,0,N,00,N
20230915,100310,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6910,40,2,0.58,43597410,6343,39.79,6900,6920,6830,8930,4810,6870,6873.31,19.10,0,1862,7003,6936,6823,6756,6643,6970,6790,49,2060,500,4670,10,1,9756088,674,88.59,1.49,12,0.07,78.00,4636.00,12400,20230113,-44.27,6250,20230818,10.56,12400,-44.27,20230113,6250,10.56,20230818,12400,-44.27,20230113,6250,10.56,20230818,6.27,N,019990,500,48 억,,1862936,N,N,0,N,00,N
20230915,090306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6900,30,2,0.44,655500,95,0.60,6900,6900,6900,8930,4810,6870,6900.00,19.10,0,-5,7003,6936,6823,6756,6643,6970,6790,49,2060,500,4670,10,1,9756088,673,88.46,1.49,12,0.00,78.00,4636.00,12400,20230113,-44.35,6250,20230818,10.40,12400,-44.35,20230113,6250,10.40,20230818,12400,-44.35,20230113,6250,10.40,20230818,6.27,N,019990,500,48 억,,1862936,N,N,0,N,00,N
20230914,160306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6870,120,2,1.78,106025290,15649,80.89,6710,6890,6710,8770,4730,6750,6774.25,19.06,0,3762,6950,6850,6800,6700,6650,6825,6675,49,2020,500,4590,10,1,9756088,670,88.08,1.48,12,0.16,78.00,4636.00,12400,20230113,-44.60,6250,20230818,9.92,12400,-44.60,20230113,6250,9.92,20230818,12400,-44.60,20230113,6250,9.92,20230818,6.26,N,019990,500,48 억,,1859173,N,N,0,N,00,N
20230914,150303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6770,20,2,0.30,93579050,13830,71.49,6710,6890,6710,8770,4730,6750,6766.38,19.06,0,3330,6950,6850,6800,6700,6650,6825,6675,49,2020,500,4590,10,1,9756088,660,86.79,1.46,12,0.14,78.00,4636.00,12400,20230113,-45.40,6250,20230818,8.32,12400,-45.40,20230113,6250,8.32,20230818,12400,-45.40,20230113,6250,8.32,20230818,6.26,N,019990,500,48 억,,1859173,N,N,0,N,00,N
20230914,140302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6800,50,2,0.74,67662050,9987,51.63,6710,6890,6710,8770,4730,6750,6775.01,19.06,0,1083,6950,6850,6800,6700,6650,6825,6675,49,2020,500,4590,10,1,9756088,663,87.18,1.47,12,0.10,78.00,4636.00,12400,20230113,-45.16,6250,20230818,8.80,12400,-45.16,20230113,6250,8.80,20230818,12400,-45.16,20230113,6250,8.80,20230818,6.26,N,019990,500,48 억,,1859173,N,N,0,N,00,N
20230914,130301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6760,10,2,0.15,49639780,7318,37.83,6710,6890,6710,8770,4730,6750,6783.24,19.06,0,1070,6950,6850,6800,6700,6650,6825,6675,49,2020,500,4590,10,1,9756088,660,86.67,1.46,12,0.08,78.00,4636.00,12400,20230113,-45.48,6250,20230818,8.16,12400,-45.48,20230113,6250,8.16,20230818,12400,-45.48,20230113,6250,8.16,20230818,6.26,N,019990,500,48 억,,1859173,N,N,0,N,00,N
20230914,120306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6760,10,2,0.15,49409840,7284,37.65,6710,6890,6710,8770,4730,6750,6783.34,19.06,0,1087,6950,6850,6800,6700,6650,6825,6675,49,2020,500,4590,10,1,9756088,660,86.67,1.46,12,0.07,78.00,4636.00,12400,20230113,-45.48,6250,20230818,8.16,12400,-45.48,20230113,6250,8.16,20230818,12400,-45.48,20230113,6250,8.16,20230818,6.26,N,019990,500,48 억,,1859173,N,N,0,N,00,N
20230914,110305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6770,20,2,0.30,42030690,6192,32.01,6710,6890,6710,8770,4730,6750,6787.90,19.06,0,1060,6950,6850,6800,6700,6650,6825,6675,49,2020,500,4590,10,1,9756088,660,86.79,1.46,12,0.06,78.00,4636.00,12400,20230113,-45.40,6250,20230818,8.32,12400,-45.40,20230113,6250,8.32,20230818,12400,-45.40,20230113,6250,8.32,20230818,6.26,N,019990,500,48 억,,1859173,N,N,0,N,00,N
20230914,100301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6820,70,2,1.04,29777480,4391,22.70,6710,6890,6710,8770,4730,6750,6781.48,19.06,0,1037,6950,6850,6800,6700,6650,6825,6675,49,2020,500,4590,10,1,9756088,665,87.44,1.47,12,0.05,78.00,4636.00,12400,20230113,-45.00,6250,20230818,9.12,12400,-45.00,20230113,6250,9.12,20230818,12400,-45.00,20230113,6250,9.12,20230818,6.26,N,019990,500,48 억,,1859173,N,N,0,N,00,N
20230914,090306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6810,60,2,0.89,6838700,1012,5.23,6710,6890,6710,8770,4730,6750,6757.61,19.06,0,43,6950,6850,6800,6700,6650,6825,6675,49,2020,500,4590,10,1,9756088,664,87.31,1.47,12,0.01,78.00,4636.00,12400,20230113,-45.08,6250,20230818,8.96,12400,-45.08,20230113,6250,8.96,20230818,12400,-45.08,20230113,6250,8.96,20230818,6.26,N,019990,500,48 억,,1859173,N,N,0,N,00,N
20230913,160307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6750,-120,5,-1.75,130584890,19195,63.06,6850,6900,6750,8930,4810,6870,6803.10,19.12,0,-5732,7270,7070,6950,6750,6630,7010,6690,49,2060,500,4670,10,1,9756088,659,86.54,1.46,12,0.20,78.00,4636.00,12400,20230113,-45.56,6250,20230818,8.00,12400,-45.56,20230113,6250,8.00,20230818,12400,-45.56,20230113,6250,8.00,20230818,6.28,N,019990,500,48 억,,1864905,N,N,0,N,00,N
20230913,150303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6760,-110,5,-1.60,123337810,18122,59.54,6850,6900,6760,8930,4810,6870,6805.97,19.12,0,-6102,7270,7070,6950,6750,6630,7010,6690,49,2060,500,4670,10,1,9756088,660,86.67,1.46,12,0.19,78.00,4636.00,12400,20230113,-45.48,6250,20230818,8.16,12400,-45.48,20230113,6250,8.16,20230818,12400,-45.48,20230113,6250,8.16,20230818,6.28,N,019990,500,48 억,,1864905,N,N,0,N,00,N
20230913,140306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6850,-20,5,-0.29,112820400,16569,54.43,6850,6900,6760,8930,4810,6870,6809.13,19.12,0,-6004,7270,7070,6950,6750,6630,7010,6690,49,2060,500,4670,10,1,9756088,668,87.82,1.48,12,0.17,78.00,4636.00,12400,20230113,-44.76,6250,20230818,9.60,12400,-44.76,20230113,6250,9.60,20230818,12400,-44.76,20230113,6250,9.60,20230818,6.28,N,019990,500,48 억,,1864905,N,N,0,N,00,N
20230913,130259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6780,-90,5,-1.31,103672260,15225,50.02,6850,6900,6760,8930,4810,6870,6809.34,19.12,0,-5844,7270,7070,6950,6750,6630,7010,6690,49,2060,500,4670,10,1,9756088,661,86.92,1.46,12,0.16,78.00,4636.00,12400,20230113,-45.32,6250,20230818,8.48,12400,-45.32,20230113,6250,8.48,20230818,12400,-45.32,20230113,6250,8.48,20230818,6.28,N,019990,500,48 억,,1864905,N,N,0,N,00,N
20230913,120306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6790,-80,5,-1.16,97090080,14255,46.83,6850,6900,6760,8930,4810,6870,6810.95,19.12,0,-5542,7270,7070,6950,6750,6630,7010,6690,49,2060,500,4670,10,1,9756088,662,87.05,1.46,12,0.15,78.00,4636.00,12400,20230113,-45.24,6250,20230818,8.64,12400,-45.24,20230113,6250,8.64,20230818,12400,-45.24,20230113,6250,8.64,20230818,6.28,N,019990,500,48 억,,1864905,N,N,0,N,00,N
20230913,110304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6780,-90,5,-1.31,83790750,12295,40.39,6850,6900,6760,8930,4810,6870,6815.03,19.12,0,-4414,7270,7070,6950,6750,6630,7010,6690,49,2060,500,4670,10,1,9756088,661,86.92,1.46,12,0.13,78.00,4636.00,12400,20230113,-45.32,6250,20230818,8.48,12400,-45.32,20230113,6250,8.48,20230818,12400,-45.32,20230113,6250,8.48,20230818,6.28,N,019990,500,48 억,,1864905,N,N,0,N,00,N
20230913,100302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6820,-50,5,-0.73,34787510,5088,16.72,6850,6900,6800,8930,4810,6870,6837.17,19.12,0,1646,7270,7070,6950,6750,6630,7010,6690,49,2060,500,4670,10,1,9756088,665,87.44,1.47,12,0.05,78.00,4636.00,12400,20230113,-45.00,6250,20230818,9.12,12400,-45.00,20230113,6250,9.12,20230818,12400,-45.00,20230113,6250,9.12,20230818,6.28,N,019990,500,48 억,,1864905,N,N,0,N,00,N
20230913,090300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6860,-10,5,-0.15,5162510,754,2.48,6850,6860,6800,8930,4810,6870,6846.83,19.12,0,-584,7270,7070,6950,6750,6630,7010,6690,49,2060,500,4670,10,1,9756088,669,87.95,1.48,12,0.01,78.00,4636.00,12400,20230113,-44.68,6250,20230818,9.76,12400,-44.68,20230113,6250,9.76,20230818,12400,-44.68,20230113,6250,9.76,20230818,6.28,N,019990,500,48 억,,1864905,N,N,0,N,00,N
20230912,160259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6870,-280,5,-3.92,207718690,29796,57.75,7150,7150,6830,9290,5010,7150,6971.62,19.16,0,-4177,7430,7290,7180,7040,6930,7360,7110,49,2140,500,4860,10,1,9756088,670,88.08,1.48,12,0.31,78.00,4636.00,12400,20230113,-44.60,6250,20230818,9.92,12400,-44.60,20230113,6250,9.92,20230818,12400,-44.60,20230113,6250,9.92,20230818,6.30,N,019990,500,48 억,,1869057,N,N,0,N,00,N
20230912,150303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6900,-250,5,-3.50,189437120,27136,52.59,7150,7150,6830,9290,5010,7150,6981.03,19.16,0,-3673,7430,7290,7180,7040,6930,7360,7110,49,2140,500,4860,10,1,9756088,673,88.46,1.49,12,0.28,78.00,4636.00,12400,20230113,-44.35,6250,20230818,10.40,12400,-44.35,20230113,6250,10.40,20230818,12400,-44.35,20230113,6250,10.40,20230818,6.30,N,019990,500,48 억,,1869057,N,N,0,N,00,N
20230912,140301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6840,-310,5,-4.34,169027870,24173,46.85,7150,7150,6830,9290,5010,7150,6992.42,19.16,0,-4703,7430,7290,7180,7040,6930,7360,7110,49,2140,500,4860,10,1,9756088,667,87.69,1.48,12,0.25,78.00,4636.00,12400,20230113,-44.84,6250,20230818,9.44,12400,-44.84,20230113,6250,9.44,20230818,12400,-44.84,20230113,6250,9.44,20230818,6.30,N,019990,500,48 억,,1869057,N,N,0,N,00,N
20230912,130300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7000,-150,5,-2.10,91945400,13022,25.24,7150,7150,6970,9290,5010,7150,7060.77,19.16,0,-4060,7430,7290,7180,7040,6930,7360,7110,49,2140,500,4860,10,1,9756088,683,89.74,1.51,12,0.13,78.00,4636.00,12400,20230113,-43.55,6250,20230818,12.00,12400,-43.55,20230113,6250,12.00,20230818,12400,-43.55,20230113,6250,12.00,20230818,6.30,N,019990,500,48 억,,1869057,N,N,0,N,00,N
20230912,120254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7000,-150,5,-2.10,82216120,11630,22.54,7150,7150,7000,9290,5010,7150,7069.31,19.16,0,-3605,7430,7290,7180,7040,6930,7360,7110,49,2140,500,4860,10,1,9756088,683,89.74,1.51,12,0.12,78.00,4636.00,12400,20230113,-43.55,6250,20230818,12.00,12400,-43.55,20230113,6250,12.00,20230818,12400,-43.55,20230113,6250,12.00,20230818,6.30,N,019990,500,48 억,,1869057,N,N,0,N,00,N
20230912,110257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7030,-120,5,-1.68,70690620,9987,19.36,7150,7150,7000,9290,5010,7150,7078.26,19.16,0,-3277,7430,7290,7180,7040,6930,7360,7110,49,2140,500,4860,10,1,9756088,686,90.13,1.52,12,0.10,78.00,4636.00,12400,20230113,-43.31,6250,20230818,12.48,12400,-43.31,20230113,6250,12.48,20230818,12400,-43.31,20230113,6250,12.48,20230818,6.30,N,019990,500,48 억,,1869057,N,N,0,N,00,N
20230912,100259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7070,-80,5,-1.12,46755270,6583,12.76,7150,7150,7060,9290,5010,7150,7102.43,19.16,0,-1780,7430,7290,7180,7040,6930,7360,7110,49,2140,500,4860,10,1,9756088,690,90.64,1.53,12,0.07,78.00,4636.00,12400,20230113,-42.98,6250,20230818,13.12,12400,-42.98,20230113,6250,13.12,20230818,12400,-42.98,20230113,6250,13.12,20230818,6.30,N,019990,500,48 억,,1869057,N,N,0,N,00,N
20230912,090302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7110,-40,5,-0.56,4412700,618,1.20,7150,7150,7110,9290,5010,7150,7140.29,19.16,0,-181,7430,7290,7180,7040,6930,7360,7110,49,2140,500,4860,10,1,9756088,694,91.15,1.53,12,0.01,78.00,4636.00,12400,20230113,-42.66,6250,20230818,13.76,12400,-42.66,20230113,6250,13.76,20230818,12400,-42.66,20230113,6250,13.76,20230818,6.30,N,019990,500,48 억,,1869057,N,N,0,N,00,N
20230911,160254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7150,140,2,2.00,367541380,51202,132.87,7100,7320,7070,9110,4910,7010,7178.27,19.05,0,10621,7316,7162,7036,6882,6756,7100,6820,49,2100,500,4760,10,1,9756088,698,91.67,1.54,12,0.52,78.00,4636.00,12400,20230113,-42.34,6250,20230818,14.40,12400,-42.34,20230113,6250,14.40,20230818,12400,-42.34,20230113,6250,14.40,20230818,6.25,N,019990,500,48 억,,1858462,N,N,0,N,00,N
20230911,150301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7080,70,2,1.00,346790260,48292,125.32,7100,7320,7070,9110,4910,7010,7181.11,19.05,0,10685,7316,7162,7036,6882,6756,7100,6820,49,2100,500,4760,10,1,9756088,691,90.77,1.53,12,0.49,78.00,4636.00,12400,20230113,-42.90,6250,20230818,13.28,12400,-42.90,20230113,6250,13.28,20230818,12400,-42.90,20230113,6250,13.28,20230818,6.25,N,019990,500,48 억,,1858462,N,N,0,N,00,N
20230911,140302,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7120,110,2,1.57,317918830,44228,114.77,7100,7320,7070,9110,4910,7010,7188.18,19.05,0,11127,7316,7162,7036,6882,6756,7100,6820,49,2100,500,4760,10,1,9756088,695,91.28,1.54,12,0.45,78.00,4636.00,12400,20230113,-42.58,6250,20230818,13.92,12400,-42.58,20230113,6250,13.92,20230818,12400,-42.58,20230113,6250,13.92,20230818,6.25,N,019990,500,48 억,,1858462,N,N,0,N,00,N
20230911,130259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7210,200,2,2.85,289172810,40214,104.36,7100,7320,7070,9110,4910,7010,7190.85,19.05,0,11064,7316,7162,7036,6882,6756,7100,6820,49,2100,500,4760,10,1,9756088,703,92.44,1.56,12,0.41,78.00,4636.00,12400,20230113,-41.85,6250,20230818,15.36,12400,-41.85,20230113,6250,15.36,20230818,12400,-41.85,20230113,6250,15.36,20230818,6.25,N,019990,500,48 억,,1858462,N,N,0,N,00,N
20230911,120300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7200,190,2,2.71,277453250,38583,100.12,7100,7320,7070,9110,4910,7010,7191.08,19.05,0,11311,7316,7162,7036,6882,6756,7100,6820,49,2100,500,4760,10,1,9756088,702,92.31,1.55,12,0.40,78.00,4636.00,12400,20230113,-41.94,6250,20230818,15.20,12400,-41.94,20230113,6250,15.20,20230818,12400,-41.94,20230113,6250,15.20,20230818,6.25,N,019990,500,48 억,,1858462,N,N,0,N,00,N
20230911,110254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7220,210,2,3.00,225963610,31474,81.68,7100,7320,7070,9110,4910,7010,7179.37,19.05,0,9235,7316,7162,7036,6882,6756,7100,6820,49,2100,500,4760,10,1,9756088,704,92.56,1.56,12,0.32,78.00,4636.00,12400,20230113,-41.77,6250,20230818,15.52,12400,-41.77,20230113,6250,15.52,20230818,12400,-41.77,20230113,6250,15.52,20230818,6.25,N,019990,500,48 억,,1858462,N,N,0,N,00,N
20230911,100255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7270,260,2,3.71,190262850,26526,68.84,7100,7320,7070,9110,4910,7010,7172.69,19.05,0,8294,7316,7162,7036,6882,6756,7100,6820,49,2100,500,4760,10,1,9756088,709,93.21,1.57,12,0.27,78.00,4636.00,12400,20230113,-41.37,6250,20230818,16.32,12400,-41.37,20230113,6250,16.32,20230818,12400,-41.37,20230113,6250,16.32,20230818,6.25,N,019990,500,48 억,,1858462,N,N,0,N,00,N
20230911,090254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7130,120,2,1.71,28847410,4060,10.54,7100,7130,7090,9110,4910,7010,7105.27,19.05,0,-1555,7316,7162,7036,6882,6756,7100,6820,49,2100,500,4760,10,1,9756088,696,91.41,1.54,12,0.04,78.00,4636.00,12400,20230113,-42.50,6250,20230818,14.08,12400,-42.50,20230113,6250,14.08,20230818,12400,-42.50,20230113,6250,14.08,20230818,6.25,N,019990,500,48 억,,1858462,N,N,0,N,00,N
20230908,160258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7010,20,2,0.29,267262760,37925,93.67,7080,7190,6910,9080,4900,6990,7047.14,18.99,0,5964,7210,7100,6980,6870,6750,7040,6810,49,2090,500,4750,10,1,9756088,684,89.87,1.51,12,0.39,78.00,4636.00,12400,20230113,-43.47,6250,20230818,12.16,12400,-43.47,20230113,6250,12.16,20230818,12400,-43.47,20230113,6250,12.16,20230818,6.26,N,019990,500,48 억,,1852497,N,N,0,N,00,N
20230908,150259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6980,-10,5,-0.14,261754420,37137,91.72,7080,7190,6910,9080,4900,6990,7048.35,18.99,0,5750,7210,7100,6980,6870,6750,7040,6810,49,2090,500,4750,10,1,9756088,681,89.49,1.51,12,0.38,78.00,4636.00,12400,20230113,-43.71,6250,20230818,11.68,12400,-43.71,20230113,6250,11.68,20230818,12400,-43.71,20230113,6250,11.68,20230818,6.26,N,019990,500,48 억,,1852497,N,N,0,N,00,N
20230908,140258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6950,-40,5,-0.57,253237890,35915,88.70,7080,7190,6910,9080,4900,6990,7051.03,18.99,0,5057,7210,7100,6980,6870,6750,7040,6810,49,2090,500,4750,10,1,9756088,678,89.10,1.50,12,0.37,78.00,4636.00,12400,20230113,-43.95,6250,20230818,11.20,12400,-43.95,20230113,6250,11.20,20230818,12400,-43.95,20230113,6250,11.20,20230818,6.26,N,019990,500,48 억,,1852497,N,N,0,N,00,N
20230908,130301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7000,10,2,0.14,230755790,32702,80.77,7080,7190,6910,9080,4900,6990,7056.32,18.99,0,6862,7210,7100,6980,6870,6750,7040,6810,49,2090,500,4750,10,1,9756088,683,89.74,1.51,12,0.34,78.00,4636.00,12400,20230113,-43.55,6250,20230818,12.00,12400,-43.55,20230113,6250,12.00,20230818,12400,-43.55,20230113,6250,12.00,20230818,6.26,N,019990,500,48 억,,1852497,N,N,0,N,00,N
20230908,120307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6910,-80,5,-1.14,212095820,30014,74.13,7080,7190,6910,9080,4900,6990,7066.56,18.99,0,7056,7210,7100,6980,6870,6750,7040,6810,49,2090,500,4750,10,1,9756088,674,88.59,1.49,12,0.31,78.00,4636.00,12400,20230113,-44.27,6250,20230818,10.56,12400,-44.27,20230113,6250,10.56,20230818,12400,-44.27,20230113,6250,10.56,20230818,6.26,N,019990,500,48 억,,1852497,N,N,0,N,00,N
20230908,110300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6930,-60,5,-0.86,196381560,27748,68.53,7080,7190,6910,9080,4900,6990,7077.32,18.99,0,6621,7210,7100,6980,6870,6750,7040,6810,49,2090,500,4750,10,1,9756088,676,88.85,1.49,12,0.28,78.00,4636.00,12400,20230113,-44.11,6250,20230818,10.88,12400,-44.11,20230113,6250,10.88,20230818,12400,-44.11,20230113,6250,10.88,20230818,6.26,N,019990,500,48 억,,1852497,N,N,0,N,00,N
20230908,100258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6950,-40,5,-0.57,171021220,24101,59.52,7080,7190,6950,9080,4900,6990,7096.02,18.99,0,6085,7210,7100,6980,6870,6750,7040,6810,49,2090,500,4750,10,1,9756088,678,89.10,1.50,12,0.25,78.00,4636.00,12400,20230113,-43.95,6250,20230818,11.20,12400,-43.95,20230113,6250,11.20,20230818,12400,-43.95,20230113,6250,11.20,20230818,6.26,N,019990,500,48 억,,1852497,N,N,0,N,00,N
20230908,090303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7110,120,2,1.72,65978560,9276,22.91,7080,7190,7010,9080,4900,6990,7112.82,18.99,0,4853,7210,7100,6980,6870,6750,7040,6810,49,2090,500,4750,10,1,9756088,694,91.15,1.53,12,0.10,78.00,4636.00,12400,20230113,-42.66,6250,20230818,13.76,12400,-42.66,20230113,6250,13.76,20230818,12400,-42.66,20230113,6250,13.76,20230818,6.26,N,019990,500,48 억,,1852497,N,N,0,N,00,N
20230907,160258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6990,-50,5,-0.71,279422150,40197,131.83,7040,7090,6860,9150,4930,7040,6950.93,19.02,0,-3087,7200,7120,7040,6960,6880,7080,6920,49,2110,500,4780,10,1,9756088,682,89.62,1.51,12,0.41,78.00,4636.00,12400,20230113,-43.63,6250,20230818,11.84,12400,-43.63,20230113,6250,11.84,20230818,12400,-43.63,20230113,6250,11.84,20230818,6.41,N,019990,500,48 억,,1855544,N,N,0,N,00,N
20230907,150258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7000,-40,5,-0.57,262158690,37719,123.70,7040,7090,6860,9150,4930,7040,6950.31,19.02,0,-3579,7200,7120,7040,6960,6880,7080,6920,49,2110,500,4780,10,1,9756088,683,89.74,1.51,12,0.39,78.00,4636.00,12400,20230113,-43.55,6250,20230818,12.00,12400,-43.55,20230113,6250,12.00,20230818,12400,-43.55,20230113,6250,12.00,20230818,6.41,N,019990,500,48 억,,1855544,N,N,0,N,00,N
20230907,140257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7010,-30,5,-0.43,232450190,33448,109.69,7040,7090,6860,9150,4930,7040,6949.60,19.02,0,-2692,7200,7120,7040,6960,6880,7080,6920,49,2110,500,4780,10,1,9756088,684,89.87,1.51,12,0.34,78.00,4636.00,12400,20230113,-43.47,6250,20230818,12.16,12400,-43.47,20230113,6250,12.16,20230818,12400,-43.47,20230113,6250,12.16,20230818,6.41,N,019990,500,48 억,,1855544,N,N,0,N,00,N
20230907,130258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6990,-50,5,-0.71,156748420,22666,74.33,7040,7040,6860,9150,4930,7040,6915.57,19.02,0,-2434,7200,7120,7040,6960,6880,7080,6920,49,2110,500,4780,10,1,9756088,682,89.62,1.51,12,0.23,78.00,4636.00,12400,20230113,-43.63,6250,20230818,11.84,12400,-43.63,20230113,6250,11.84,20230818,12400,-43.63,20230113,6250,11.84,20230818,6.41,N,019990,500,48 억,,1855544,N,N,0,N,00,N
20230907,120300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7010,-30,5,-0.43,145863480,21105,69.21,7040,7040,6860,9150,4930,7040,6911.32,19.02,0,-1849,7200,7120,7040,6960,6880,7080,6920,49,2110,500,4780,10,1,9756088,684,89.87,1.51,12,0.22,78.00,4636.00,12400,20230113,-43.47,6250,20230818,12.16,12400,-43.47,20230113,6250,12.16,20230818,12400,-43.47,20230113,6250,12.16,20230818,6.41,N,019990,500,48 억,,1855544,N,N,0,N,00,N
20230907,110258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6870,-170,5,-2.41,103132360,14935,48.98,7040,7040,6860,9150,4930,7040,6905.41,19.02,0,-2806,7200,7120,7040,6960,6880,7080,6920,49,2110,500,4780,10,1,9756088,670,88.08,1.48,12,0.15,78.00,4636.00,12400,20230113,-44.60,6250,20230818,9.92,12400,-44.60,20230113,6250,9.92,20230818,12400,-44.60,20230113,6250,9.92,20230818,6.41,N,019990,500,48 억,,1855544,N,N,0,N,00,N
20230907,100258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6940,-100,5,-1.42,65207450,9423,30.90,7040,7040,6870,9150,4930,7040,6920.03,19.02,0,-2701,7200,7120,7040,6960,6880,7080,6920,49,2110,500,4780,10,1,9756088,677,88.97,1.50,12,0.10,78.00,4636.00,12400,20230113,-44.03,6250,20230818,11.04,12400,-44.03,20230113,6250,11.04,20230818,12400,-44.03,20230113,6250,11.04,20230818,6.41,N,019990,500,48 억,,1855544,N,N,0,N,00,N
20230907,090300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7030,-10,5,-0.14,3118250,444,1.46,7040,7040,6970,9150,4930,7040,7023.09,19.02,0,-288,7200,7120,7040,6960,6880,7080,6920,49,2110,500,4780,10,1,9756088,686,90.13,1.52,12,0.00,78.00,4636.00,12400,20230113,-43.31,6250,20230818,12.48,12400,-43.31,20230113,6250,12.48,20230818,12400,-43.31,20230113,6250,12.48,20230818,6.41,N,019990,500,48 억,,1855544,N,N,0,N,00,N
20230906,160256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7040,-60,5,-0.85,213596000,30412,123.17,7060,7120,6960,9230,4970,7100,7023.41,19.03,0,-1083,7186,7142,7106,7062,7026,7125,7045,49,2130,500,4820,10,1,9756088,687,90.26,1.52,12,0.31,78.00,4636.00,12400,20230113,-43.23,6250,20230818,12.64,12400,-43.23,20230113,6250,12.64,20230818,12400,-43.23,20230113,6250,12.64,20230818,6.39,N,019990,500,48 억,,1856627,N,N,0,N,00,N
20230906,150257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6960,-140,5,-1.97,210311800,29942,121.27,7060,7120,6960,9230,4970,7100,7023.97,19.03,0,-1178,7186,7142,7106,7062,7026,7125,7045,49,2130,500,4820,10,1,9756088,679,89.23,1.50,12,0.31,78.00,4636.00,12400,20230113,-43.87,6250,20230818,11.36,12400,-43.87,20230113,6250,11.36,20230818,12400,-43.87,20230113,6250,11.36,20230818,6.39,N,019990,500,48 억,,1856627,N,N,0,N,00,N
20230906,140258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7030,-70,5,-0.99,163975430,23303,94.38,7060,7120,6990,9230,4970,7100,7036.67,19.03,0,-396,7186,7142,7106,7062,7026,7125,7045,49,2130,500,4820,10,1,9756088,686,90.13,1.52,12,0.24,78.00,4636.00,12400,20230113,-43.31,6250,20230818,12.48,12400,-43.31,20230113,6250,12.48,20230818,12400,-43.31,20230113,6250,12.48,20230818,6.39,N,019990,500,48 억,,1856627,N,N,0,N,00,N
20230906,130258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,-50,5,-0.70,128796270,18285,74.06,7060,7120,7000,9230,4970,7100,7043.82,19.03,0,76,7186,7142,7106,7062,7026,7125,7045,49,2130,500,4820,10,1,9756088,688,90.38,1.52,12,0.19,78.00,4636.00,12400,20230113,-43.15,6250,20230818,12.80,12400,-43.15,20230113,6250,12.80,20230818,12400,-43.15,20230113,6250,12.80,20230818,6.39,N,019990,500,48 억,,1856627,N,N,0,N,00,N
20230906,120300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7030,-70,5,-0.99,97754660,13854,56.11,7060,7120,7030,9230,4970,7100,7056.06,19.03,0,-503,7186,7142,7106,7062,7026,7125,7045,49,2130,500,4820,10,1,9756088,686,90.13,1.52,12,0.14,78.00,4636.00,12400,20230113,-43.31,6250,20230818,12.48,12400,-43.31,20230113,6250,12.48,20230818,12400,-43.31,20230113,6250,12.48,20230818,6.39,N,019990,500,48 억,,1856627,N,N,0,N,00,N
20230906,110259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7060,-40,5,-0.56,44187460,6248,25.30,7060,7120,7030,9230,4970,7100,7072.26,19.03,0,-561,7186,7142,7106,7062,7026,7125,7045,49,2130,500,4820,10,1,9756088,689,90.51,1.52,12,0.06,78.00,4636.00,12400,20230113,-43.06,6250,20230818,12.96,12400,-43.06,20230113,6250,12.96,20230818,12400,-43.06,20230113,6250,12.96,20230818,6.39,N,019990,500,48 억,,1856627,N,N,0,N,00,N
20230906,100253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,0,3,0.00,26958760,3813,15.44,7060,7120,7030,9230,4970,7100,7070.22,19.03,0,-38,7186,7142,7106,7062,7026,7125,7045,49,2130,500,4820,10,1,9756088,693,91.03,1.53,12,0.04,78.00,4636.00,12400,20230113,-42.74,6250,20230818,13.60,12400,-42.74,20230113,6250,13.60,20230818,12400,-42.74,20230113,6250,13.60,20230818,6.39,N,019990,500,48 억,,1856627,N,N,0,N,00,N
20230906,090255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7090,-10,5,-0.14,4067260,577,2.34,7060,7090,7040,9230,4970,7100,7048.98,19.03,0,-364,7186,7142,7106,7062,7026,7125,7045,49,2130,500,4820,10,1,9756088,692,90.90,1.53,12,0.01,78.00,4636.00,12400,20230113,-42.82,6250,20230818,13.44,12400,-42.82,20230113,6250,13.44,20230818,12400,-42.82,20230113,6250,13.44,20230818,6.39,N,019990,500,48 억,,1856627,N,N,0,N,00,N
20230905,160255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,-30,5,-0.42,175096430,24679,142.27,7150,7150,7070,9260,5000,7130,7094.95,19.04,0,-845,7210,7170,7090,7050,6970,7190,7070,49,2130,500,4840,10,1,9756088,693,91.03,1.53,12,0.25,78.00,4636.00,12400,20230113,-42.74,6250,20230818,13.60,12400,-42.74,20230113,6250,13.60,20230818,12400,-42.74,20230113,6250,13.60,20230818,6.22,N,019990,500,48 억,,1857472,N,N,0,N,00,N
20230905,150303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,-30,5,-0.42,153576430,21639,124.74,7150,7150,7070,9260,5000,7130,7097.21,19.04,0,-1241,7210,7170,7090,7050,6970,7190,7070,49,2130,500,4840,10,1,9756088,693,91.03,1.53,12,0.22,78.00,4636.00,12400,20230113,-42.74,6250,20230818,13.60,12400,-42.74,20230113,6250,13.60,20230818,12400,-42.74,20230113,6250,13.60,20230818,6.22,N,019990,500,48 억,,1857472,N,N,0,N,00,N
20230905,140256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7120,-10,5,-0.14,151048320,21283,122.69,7150,7150,7070,9260,5000,7130,7097.13,19.04,0,-1147,7210,7170,7090,7050,6970,7190,7070,49,2130,500,4840,10,1,9756088,695,91.28,1.54,12,0.22,78.00,4636.00,12400,20230113,-42.58,6250,20230818,13.92,12400,-42.58,20230113,6250,13.92,20230818,12400,-42.58,20230113,6250,13.92,20230818,6.22,N,019990,500,48 억,,1857472,N,N,0,N,00,N
20230905,130247,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7080,-50,5,-0.70,134118510,18896,108.93,7150,7150,7070,9260,5000,7130,7097.72,19.04,0,-1532,7210,7170,7090,7050,6970,7190,7070,49,2130,500,4840,10,1,9756088,691,90.77,1.53,12,0.19,78.00,4636.00,12400,20230113,-42.90,6250,20230818,13.28,12400,-42.90,20230113,6250,13.28,20230818,12400,-42.90,20230113,6250,13.28,20230818,6.22,N,019990,500,48 억,,1857472,N,N,0,N,00,N
20230905,120256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7120,-10,5,-0.14,99191090,13963,80.49,7150,7150,7070,9260,5000,7130,7103.85,19.04,0,-1532,7210,7170,7090,7050,6970,7190,7070,49,2130,500,4840,10,1,9756088,695,91.28,1.54,12,0.14,78.00,4636.00,12400,20230113,-42.58,6250,20230818,13.92,12400,-42.58,20230113,6250,13.92,20230818,12400,-42.58,20230113,6250,13.92,20230818,6.22,N,019990,500,48 억,,1857472,N,N,0,N,00,N
20230905,110256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,-30,5,-0.42,67084480,9434,54.38,7150,7150,7070,9260,5000,7130,7110.93,19.04,0,-1643,7210,7170,7090,7050,6970,7190,7070,49,2130,500,4840,10,1,9756088,693,91.03,1.53,12,0.10,78.00,4636.00,12400,20230113,-42.74,6250,20230818,13.60,12400,-42.74,20230113,6250,13.60,20230818,12400,-42.74,20230113,6250,13.60,20230818,6.22,N,019990,500,48 억,,1857472,N,N,0,N,00,N
20230905,100253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,-30,5,-0.42,47417440,6667,38.43,7150,7150,7070,9260,5000,7130,7112.26,19.04,0,-1623,7210,7170,7090,7050,6970,7190,7070,49,2130,500,4840,10,1,9756088,693,91.03,1.53,12,0.07,78.00,4636.00,12400,20230113,-42.74,6250,20230818,13.60,12400,-42.74,20230113,6250,13.60,20230818,12400,-42.74,20230113,6250,13.60,20230818,6.22,N,019990,500,48 억,,1857472,N,N,0,N,00,N
20230905,090250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7130,0,3,0.00,8169630,1144,6.59,7150,7150,7130,9260,5000,7130,7141.28,19.04,0,-421,7210,7170,7090,7050,6970,7190,7070,49,2130,500,4840,10,1,9756088,696,91.41,1.54,12,0.01,78.00,4636.00,12400,20230113,-42.50,6250,20230818,14.08,12400,-42.50,20230113,6250,14.08,20230818,12400,-42.50,20230113,6250,14.08,20230818,6.22,N,019990,500,48 억,,1857472,N,N,0,N,00,N
20230904,160252,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7130,30,2,0.42,120890060,17070,8.77,7070,7130,7010,9230,4970,7100,7082.02,19.04,0,-242,7826,7462,7276,6912,6726,7370,6820,49,2130,500,4820,10,1,9756088,696,91.41,1.54,12,0.17,78.00,4636.00,12400,20230113,-42.50,6250,20230818,14.08,12400,-42.50,20230113,6250,14.08,20230818,12400,-42.50,20230113,6250,14.08,20230818,6.25,N,019990,500,48 억,,1857713,N,N,0,N,00,N
20230904,150248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7120,20,2,0.28,109078430,15412,7.92,7070,7130,7010,9230,4970,7100,7077.50,19.04,0,-258,7826,7462,7276,6912,6726,7370,6820,49,2130,500,4820,10,1,9756088,695,91.28,1.54,12,0.16,78.00,4636.00,12400,20230113,-42.58,6250,20230818,13.92,12400,-42.58,20230113,6250,13.92,20230818,12400,-42.58,20230113,6250,13.92,20230818,6.25,N,019990,500,48 억,,1857713,N,N,0,N,00,N
20230904,140249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7090,-10,5,-0.14,89671000,12675,6.51,7070,7130,7010,9230,4970,7100,7074.64,19.04,0,-288,7826,7462,7276,6912,6726,7370,6820,49,2130,500,4820,10,1,9756088,692,90.90,1.53,12,0.13,78.00,4636.00,12400,20230113,-42.82,6250,20230818,13.44,12400,-42.82,20230113,6250,13.44,20230818,12400,-42.82,20230113,6250,13.44,20230818,6.25,N,019990,500,48 억,,1857713,N,N,0,N,00,N
20230904,130252,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,-50,5,-0.70,81840660,11565,5.94,7070,7130,7010,9230,4970,7100,7076.58,19.04,0,213,7826,7462,7276,6912,6726,7370,6820,49,2130,500,4820,10,1,9756088,688,90.38,1.52,12,0.12,78.00,4636.00,12400,20230113,-43.15,6250,20230818,12.80,12400,-43.15,20230113,6250,12.80,20230818,12400,-43.15,20230113,6250,12.80,20230818,6.25,N,019990,500,48 억,,1857713,N,N,0,N,00,N
20230904,120248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7070,-30,5,-0.42,65096180,9193,4.72,7070,7130,7010,9230,4970,7100,7081.06,19.04,0,-489,7826,7462,7276,6912,6726,7370,6820,49,2130,500,4820,10,1,9756088,690,90.64,1.53,12,0.09,78.00,4636.00,12400,20230113,-42.98,6250,20230818,13.12,12400,-42.98,20230113,6250,13.12,20230818,12400,-42.98,20230113,6250,13.12,20230818,6.25,N,019990,500,48 억,,1857713,N,N,0,N,00,N
20230904,110243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7080,-20,5,-0.28,59617190,8418,4.33,7070,7130,7010,9230,4970,7100,7082.11,19.04,0,-441,7826,7462,7276,6912,6726,7370,6820,49,2130,500,4820,10,1,9756088,691,90.77,1.53,12,0.09,78.00,4636.00,12400,20230113,-42.90,6250,20230818,13.28,12400,-42.90,20230113,6250,13.28,20230818,12400,-42.90,20230113,6250,13.28,20230818,6.25,N,019990,500,48 억,,1857713,N,N,0,N,00,N
20230904,100242,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,0,3,0.00,47819070,6752,3.47,7070,7130,7010,9230,4970,7100,7082.21,19.04,0,-295,7826,7462,7276,6912,6726,7370,6820,49,2130,500,4820,10,1,9756088,693,91.03,1.53,12,0.07,78.00,4636.00,12400,20230113,-42.74,6250,20230818,13.60,12400,-42.74,20230113,6250,13.60,20230818,12400,-42.74,20230113,6250,13.60,20230818,6.25,N,019990,500,48 억,,1857713,N,N,0,N,00,N
20230904,090248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,-50,5,-0.70,15801350,2236,1.15,7070,7100,7030,9230,4970,7100,7066.79,19.04,0,-933,7826,7462,7276,6912,6726,7370,6820,49,2130,500,4820,10,1,9756088,688,90.38,1.52,12,0.02,78.00,4636.00,12400,20230113,-43.15,6250,20230818,12.80,12400,-43.15,20230113,6250,12.80,20230818,12400,-43.15,20230113,6250,12.80,20230818,6.25,N,019990,500,48 억,,1857713,N,N,0,N,00,N
20230901,160245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,-30,5,-0.42,1416725260,193944,166.39,7410,7640,7090,9260,5000,7130,7304.92,19.62,0,-55609,7676,7402,7216,6942,6756,7310,6850,49,2130,500,4840,10,1,9756088,693,91.03,1.53,12,1.99,78.00,4636.00,12650,20220831,-43.87,6250,20230818,13.60,12400,-42.74,20230113,6250,13.60,20230818,12400,-42.74,20230113,6250,13.60,20230818,6.25,N,019990,500,48 억,,1913863,N,N,0,N,00,N
20230901,150249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7150,20,2,0.28,1362156270,186271,159.81,7410,7640,7090,9260,5000,7130,7312.77,19.62,0,-55543,7676,7402,7216,6942,6756,7310,6850,49,2130,500,4840,10,1,9756088,698,91.67,1.54,12,1.91,78.00,4636.00,12650,20220831,-43.48,6250,20230818,14.40,12400,-42.34,20230113,6250,14.40,20230818,12400,-42.34,20230113,6250,14.40,20230818,6.25,N,019990,500,48 억,,1913863,N,N,0,N,00,N
20230901,140246,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7130,0,3,0.00,1305960660,178396,153.05,7410,7640,7090,9260,5000,7130,7320.57,19.62,0,-53555,7676,7402,7216,6942,6756,7310,6850,49,2130,500,4840,10,1,9756088,696,91.41,1.54,12,1.83,78.00,4636.00,12650,20220831,-43.64,6250,20230818,14.08,12400,-42.50,20230113,6250,14.08,20230818,12400,-42.50,20230113,6250,14.08,20230818,6.25,N,019990,500,48 억,,1913863,N,N,0,N,00,N
20230901,130245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7120,-10,5,-0.14,1278572490,174554,149.75,7410,7640,7090,9260,5000,7130,7324.80,19.62,0,-52602,7676,7402,7216,6942,6756,7310,6850,49,2130,500,4840,10,1,9756088,695,91.28,1.54,12,1.79,78.00,4636.00,12650,20220831,-43.72,6250,20230818,13.92,12400,-42.58,20230113,6250,13.92,20230818,12400,-42.58,20230113,6250,13.92,20230818,6.25,N,019990,500,48 억,,1913863,N,N,0,N,00,N
20230901,120246,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7140,10,2,0.14,1245212390,169866,145.73,7410,7640,7090,9260,5000,7130,7330.56,19.62,0,-51858,7676,7402,7216,6942,6756,7310,6850,49,2130,500,4840,10,1,9756088,697,91.54,1.54,12,1.74,78.00,4636.00,12650,20220831,-43.56,6250,20230818,14.24,12400,-42.42,20230113,6250,14.24,20230818,12400,-42.42,20230113,6250,14.24,20230818,6.25,N,019990,500,48 억,,1913863,N,N,0,N,00,N
20230901,110245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7170,40,2,0.56,1154457690,157208,134.87,7410,7640,7090,9260,5000,7130,7343.50,19.62,0,-46121,7676,7402,7216,6942,6756,7310,6850,49,2130,500,4840,10,1,9756088,700,91.92,1.55,12,1.61,78.00,4636.00,12650,20220831,-43.32,6250,20230818,14.72,12400,-42.18,20230113,6250,14.72,20230818,12400,-42.18,20230113,6250,14.72,20230818,6.25,N,019990,500,48 억,,1913863,N,N,0,N,00,N
20230901,100245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7110,-20,5,-0.28,1049020630,142423,122.19,7410,7640,7100,9260,5000,7130,7365.53,19.62,0,-45197,7676,7402,7216,6942,6756,7310,6850,49,2130,500,4840,10,1,9756088,694,91.15,1.53,12,1.46,78.00,4636.00,12650,20220831,-43.79,6250,20230818,13.76,12400,-42.66,20230113,6250,13.76,20230818,12400,-42.66,20230113,6250,13.76,20230818,6.25,N,019990,500,48 억,,1913863,N,N,0,N,00,N
20230901,090243,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7310,180,2,2.52,298660370,39976,34.30,7410,7640,7310,9260,5000,7130,7470.99,19.62,0,-13046,7676,7402,7216,6942,6756,7310,6850,49,2130,500,4840,10,1,9756088,713,93.72,1.58,12,0.41,78.00,4636.00,12650,20220831,-42.21,6250,20230818,16.96,12400,-41.05,20230113,6250,16.96,20230818,12400,-41.05,20230113,6250,16.96,20230818,6.25,N,019990,500,48 억,,1913863,N,N,0,N,00,N