KissMeData/065130/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
20230927,160559,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6320,80,2,1.28,296655050,47656,91.61,6310,6330,6100,8110,4370,6240,6224.51,7.90,0,2270,6413,6326,6243,6156,6073,6285,6115,86,1870,500,4240,10,1,16444274,1039,-7.44,0.52,12,0.29,-850.00,12140.00,11580,20230816,-45.42,4730,20221013,33.62,11580,-45.42,20230816,4905,28.85,20230316,11580,-45.42,20230816,4730,33.62,20221013,0.56,N,065130,500,85 억,,1299637,N,N,0,N,00,N
20230927,150602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6290,50,2,0.80,260131470,41861,80.47,6310,6310,6100,8110,4370,6240,6214.15,7.90,0,3941,6413,6326,6243,6156,6073,6285,6115,86,1870,500,4240,10,1,16444274,1034,-7.40,0.52,12,0.25,-850.00,12140.00,11580,20230816,-45.68,4730,20221013,32.98,11580,-45.68,20230816,4905,28.24,20230316,11580,-45.68,20230816,4730,32.98,20221013,0.56,N,065130,500,85 억,,1299637,N,N,0,N,00,N
20230927,140602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6240,0,3,0.00,219396740,35348,67.95,6310,6310,6100,8110,4370,6240,6206.73,7.90,0,1666,6413,6326,6243,6156,6073,6285,6115,86,1870,500,4240,10,1,16444274,1026,-7.34,0.51,12,0.21,-850.00,12140.00,11580,20230816,-46.11,4730,20221013,31.92,11580,-46.11,20230816,4905,27.22,20230316,11580,-46.11,20230816,4730,31.92,20221013,0.56,N,065130,500,85 억,,1299637,N,N,0,N,00,N
20230927,130555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6230,-10,5,-0.16,204484850,32949,63.34,6310,6310,6100,8110,4370,6240,6206.06,7.90,0,398,6413,6326,6243,6156,6073,6285,6115,86,1870,500,4240,10,1,16444274,1024,-7.33,0.51,12,0.20,-850.00,12140.00,11580,20230816,-46.20,4730,20221013,31.71,11580,-46.20,20230816,4905,27.01,20230316,11580,-46.20,20230816,4730,31.71,20221013,0.56,N,065130,500,85 억,,1299637,N,N,0,N,00,N
20230927,120555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6230,-10,5,-0.16,184896980,29796,57.27,6310,6310,6100,8110,4370,6240,6205.39,7.90,0,451,6413,6326,6243,6156,6073,6285,6115,86,1870,500,4240,10,1,16444274,1024,-7.33,0.51,12,0.18,-850.00,12140.00,11580,20230816,-46.20,4730,20221013,31.71,11580,-46.20,20230816,4905,27.01,20230316,11580,-46.20,20230816,4730,31.71,20221013,0.56,N,065130,500,85 억,,1299637,N,N,0,N,00,N
20230927,110600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6230,-10,5,-0.16,179500980,28933,55.62,6310,6310,6100,8110,4370,6240,6203.98,7.90,0,881,6413,6326,6243,6156,6073,6285,6115,86,1870,500,4240,10,1,16444274,1024,-7.33,0.51,12,0.18,-850.00,12140.00,11580,20230816,-46.20,4730,20221013,31.71,11580,-46.20,20230816,4905,27.01,20230316,11580,-46.20,20230816,4730,31.71,20221013,0.56,N,065130,500,85 억,,1299637,N,N,0,N,00,N
20230927,100556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6170,-70,5,-1.12,134057190,21628,41.57,6310,6310,6100,8110,4370,6240,6198.25,7.90,0,-88,6413,6326,6243,6156,6073,6285,6115,86,1870,500,4240,10,1,16444274,1015,-7.26,0.51,12,0.13,-850.00,12140.00,11580,20230816,-46.72,4730,20221013,30.44,11580,-46.72,20230816,4905,25.79,20230316,11580,-46.72,20230816,4730,30.44,20221013,0.56,N,065130,500,85 억,,1299637,N,N,0,N,00,N
20230927,090605,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6210,-30,5,-0.48,22599160,3630,6.98,6310,6310,6210,8110,4370,6240,6225.52,7.90,0,-568,6413,6326,6243,6156,6073,6285,6115,86,1870,500,4240,10,1,16444274,1021,-7.31,0.51,12,0.02,-850.00,12140.00,11580,20230816,-46.37,4730,20221013,31.29,11580,-46.37,20230816,4905,26.61,20230316,11580,-46.37,20230816,4730,31.29,20221013,0.56,N,065130,500,85 억,,1299637,N,N,0,N,00,N
20230926,160556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6240,-50,5,-0.79,322064160,51801,79.70,6280,6330,6160,8170,4410,6290,6217.22,7.88,0,4294,6530,6410,6280,6160,6030,6345,6095,86,1880,500,4270,10,1,16444274,1026,-7.34,0.51,12,0.32,-850.00,12140.00,11580,20230816,-46.11,4730,20221013,31.92,11580,-46.11,20230816,4905,27.22,20230316,11580,-46.11,20230816,4730,31.92,20221013,0.57,N,065130,500,85 억,,1295678,N,N,0,N,00,N
20230926,150557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6190,-100,5,-1.59,293353940,47168,72.57,6280,6330,6160,8170,4410,6290,6219.34,7.88,0,3993,6530,6410,6280,6160,6030,6345,6095,86,1880,500,4270,10,1,16444274,1018,-7.28,0.51,12,0.29,-850.00,12140.00,11580,20230816,-46.55,4730,20221013,30.87,11580,-46.55,20230816,4905,26.20,20230316,11580,-46.55,20230816,4730,30.87,20221013,0.57,N,065130,500,85 억,,1295678,N,N,0,N,00,N
20230926,140551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6220,-70,5,-1.11,278497420,44774,68.89,6280,6330,6160,8170,4410,6290,6220.07,7.88,0,2591,6530,6410,6280,6160,6030,6345,6095,86,1880,500,4270,10,1,16444274,1023,-7.32,0.51,12,0.27,-850.00,12140.00,11580,20230816,-46.29,4730,20221013,31.50,11580,-46.29,20230816,4905,26.81,20230316,11580,-46.29,20230816,4730,31.50,20221013,0.57,N,065130,500,85 억,,1295678,N,N,0,N,00,N
20230926,130553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6220,-70,5,-1.11,207799810,33364,51.33,6280,6330,6180,8170,4410,6290,6228.26,7.88,0,4060,6530,6410,6280,6160,6030,6345,6095,86,1880,500,4270,10,1,16444274,1023,-7.32,0.51,12,0.20,-850.00,12140.00,11580,20230816,-46.29,4730,20221013,31.50,11580,-46.29,20230816,4905,26.81,20230316,11580,-46.29,20230816,4730,31.50,20221013,0.57,N,065130,500,85 억,,1295678,N,N,0,N,00,N
20230926,120556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6230,-60,5,-0.95,192013930,30828,47.43,6280,6330,6180,8170,4410,6290,6228.55,7.88,0,4246,6530,6410,6280,6160,6030,6345,6095,86,1880,500,4270,10,1,16444274,1024,-7.33,0.51,12,0.19,-850.00,12140.00,11580,20230816,-46.20,4730,20221013,31.71,11580,-46.20,20230816,4905,27.01,20230316,11580,-46.20,20230816,4730,31.71,20221013,0.57,N,065130,500,85 억,,1295678,N,N,0,N,00,N
20230926,110555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6250,-40,5,-0.64,124155370,19897,30.61,6280,6330,6210,8170,4410,6290,6239.90,7.88,0,2259,6530,6410,6280,6160,6030,6345,6095,86,1880,500,4270,10,1,16444274,1028,-7.35,0.51,12,0.12,-850.00,12140.00,11580,20230816,-46.03,4730,20221013,32.14,11580,-46.03,20230816,4905,27.42,20230316,11580,-46.03,20230816,4730,32.14,20221013,0.57,N,065130,500,85 억,,1295678,N,N,0,N,00,N
20230926,100553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6230,-60,5,-0.95,60993640,9766,15.03,6280,6330,6210,8170,4410,6290,6245.50,7.88,0,-130,6530,6410,6280,6160,6030,6345,6095,86,1880,500,4270,10,1,16444274,1024,-7.33,0.51,12,0.06,-850.00,12140.00,11580,20230816,-46.20,4730,20221013,31.71,11580,-46.20,20230816,4905,27.01,20230316,11580,-46.20,20230816,4730,31.71,20221013,0.57,N,065130,500,85 억,,1295678,N,N,0,N,00,N
20230926,090554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6290,0,3,0.00,9660460,1536,2.36,6280,6300,6280,8170,4410,6290,6289.36,7.88,0,878,6530,6410,6280,6160,6030,6345,6095,86,1880,500,4270,10,1,16444274,1034,-7.40,0.52,12,0.01,-850.00,12140.00,11580,20230816,-45.68,4730,20221013,32.98,11580,-45.68,20230816,4905,28.24,20230316,11580,-45.68,20230816,4730,32.98,20221013,0.57,N,065130,500,85 억,,1295678,N,N,0,N,00,N
20230925,160554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6290,-110,5,-1.72,402748230,64396,40.15,6400,6400,6150,8320,4480,6400,6254.19,7.80,0,13623,6706,6552,6446,6292,6186,6500,6240,86,1920,500,4350,10,1,16444274,1034,-7.40,0.52,12,0.39,-850.00,12140.00,11580,20230816,-45.68,4730,20221013,32.98,11580,-45.68,20230816,4905,28.24,20230316,11580,-45.68,20230816,4730,32.98,20221013,0.62,N,065130,500,85 억,,1282989,N,N,0,N,00,N
20230925,150557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6220,-180,5,-2.81,386025500,61719,38.48,6400,6400,6150,8320,4480,6400,6254.57,7.80,0,12786,6706,6552,6446,6292,6186,6500,6240,86,1920,500,4350,10,1,16444274,1023,-7.32,0.51,12,0.38,-850.00,12140.00,11580,20230816,-46.29,4730,20221013,31.50,11580,-46.29,20230816,4905,26.81,20230316,11580,-46.29,20230816,4730,31.50,20221013,0.62,N,065130,500,85 억,,1282989,N,N,0,N,00,N
20230925,140547,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6260,-140,5,-2.19,280890480,44883,27.98,6400,6400,6150,8320,4480,6400,6258.28,7.80,0,11064,6706,6552,6446,6292,6186,6500,6240,86,1920,500,4350,10,1,16444274,1029,-7.36,0.52,12,0.27,-850.00,12140.00,11580,20230816,-45.94,4730,20221013,32.35,11580,-45.94,20230816,4905,27.62,20230316,11580,-45.94,20230816,4730,32.35,20221013,0.62,N,065130,500,85 억,,1282989,N,N,0,N,00,N
20230925,130551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6230,-170,5,-2.66,265710240,42458,26.47,6400,6400,6150,8320,4480,6400,6258.19,7.80,0,9624,6706,6552,6446,6292,6186,6500,6240,86,1920,500,4350,10,1,16444274,1024,-7.33,0.51,12,0.26,-850.00,12140.00,11580,20230816,-46.20,4730,20221013,31.71,11580,-46.20,20230816,4905,27.01,20230316,11580,-46.20,20230816,4730,31.71,20221013,0.62,N,065130,500,85 억,,1282989,N,N,0,N,00,N
20230925,120555,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6270,-130,5,-2.03,237108080,37909,23.64,6400,6400,6150,8320,4480,6400,6254.66,7.80,0,7838,6706,6552,6446,6292,6186,6500,6240,86,1920,500,4350,10,1,16444274,1031,-7.38,0.52,12,0.23,-850.00,12140.00,11580,20230816,-45.85,4730,20221013,32.56,11580,-45.85,20230816,4905,27.83,20230316,11580,-45.85,20230816,4730,32.56,20221013,0.62,N,065130,500,85 억,,1282989,N,N,0,N,00,N
20230925,110550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6230,-170,5,-2.66,195485070,31242,19.48,6400,6400,6150,8320,4480,6400,6257.12,7.80,0,6189,6706,6552,6446,6292,6186,6500,6240,86,1920,500,4350,10,1,16444274,1024,-7.33,0.51,12,0.19,-850.00,12140.00,11580,20230816,-46.20,4730,20221013,31.71,11580,-46.20,20230816,4905,27.01,20230316,11580,-46.20,20230816,4730,31.71,20221013,0.62,N,065130,500,85 억,,1282989,N,N,0,N,00,N
20230925,100553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6300,-100,5,-1.56,132202600,21049,13.12,6400,6400,6200,8320,4480,6400,6280.71,7.80,0,4158,6706,6552,6446,6292,6186,6500,6240,86,1920,500,4350,10,1,16444274,1036,-7.41,0.52,12,0.13,-850.00,12140.00,11580,20230816,-45.60,4730,20221013,33.19,11580,-45.60,20230816,4905,28.44,20230316,11580,-45.60,20230816,4730,33.19,20221013,0.62,N,065130,500,85 억,,1282989,N,N,0,N,00,N
20230925,090551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6330,-70,5,-1.09,17061800,2681,1.67,6400,6400,6310,8320,4480,6400,6363.97,7.80,0,-327,6706,6552,6446,6292,6186,6500,6240,86,1920,500,4350,10,1,16444274,1041,-7.45,0.52,12,0.02,-850.00,12140.00,11580,20230816,-45.34,4730,20221013,33.83,11580,-45.34,20230816,4905,29.05,20230316,11580,-45.34,20230816,4730,33.83,20221013,0.62,N,065130,500,85 억,,1282989,N,N,0,N,00,N
20230922,160611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6400,-160,5,-2.44,1033422960,160391,138.86,6500,6600,6340,8520,4600,6560,6443.15,7.74,0,10415,6866,6712,6606,6452,6346,6660,6400,86,1960,500,4460,10,1,16444274,1052,-7.53,0.53,12,0.98,-850.00,12140.00,11580,20230816,-44.73,4730,20221013,35.31,11580,-44.73,20230816,4905,30.48,20230316,11580,-44.73,20230816,4730,35.31,20221013,0.61,N,065130,500,85 억,,1273122,N,N,0,N,00,N
20230922,150607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6390,-170,5,-2.59,1002584040,155570,134.68,6500,6600,6340,8520,4600,6560,6444.58,7.74,0,9474,6866,6712,6606,6452,6346,6660,6400,86,1960,500,4460,10,1,16444274,1051,-7.52,0.53,12,0.95,-850.00,12140.00,11580,20230816,-44.82,4730,20221013,35.10,11580,-44.82,20230816,4905,30.28,20230316,11580,-44.82,20230816,4730,35.10,20221013,0.61,N,065130,500,85 억,,1273122,N,N,0,N,00,N
20230922,140608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6360,-200,5,-3.05,887267300,137524,119.06,6500,6600,6360,8520,4600,6560,6451.73,7.74,0,14190,6866,6712,6606,6452,6346,6660,6400,86,1960,500,4460,10,1,16444274,1046,-7.48,0.52,12,0.84,-850.00,12140.00,11580,20230816,-45.08,4730,20221013,34.46,11580,-45.08,20230816,4905,29.66,20230316,11580,-45.08,20230816,4730,34.46,20221013,0.61,N,065130,500,85 억,,1273122,N,N,0,N,00,N
20230922,130533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6450,-110,5,-1.68,632418600,97733,84.61,6500,6600,6410,8520,4600,6560,6470.88,7.74,0,32825,6866,6712,6606,6452,6346,6660,6400,86,1960,500,4460,10,1,16444274,1061,-7.59,0.53,12,0.59,-850.00,12140.00,11580,20230816,-44.30,4730,20221013,36.36,11580,-44.30,20230816,4905,31.50,20230316,11580,-44.30,20230816,4730,36.36,20221013,0.61,N,065130,500,85 억,,1273122,N,N,0,N,00,N
20230922,120530,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6530,-30,5,-0.46,614210700,94918,82.17,6500,6600,6410,8520,4600,6560,6470.96,7.74,0,33493,6866,6712,6606,6452,6346,6660,6400,86,1960,500,4460,10,1,16444274,1074,-7.68,0.54,12,0.58,-850.00,12140.00,11580,20230816,-43.61,4730,20221013,38.05,11580,-43.61,20230816,4905,33.13,20230316,11580,-43.61,20230816,4730,38.05,20221013,0.61,N,065130,500,85 억,,1273122,N,N,0,N,00,N
20230922,110527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6550,-10,5,-0.15,577448100,89295,77.31,6500,6600,6410,8520,4600,6560,6466.75,7.74,0,32942,6866,6712,6606,6452,6346,6660,6400,86,1960,500,4460,10,1,16444274,1077,-7.71,0.54,12,0.54,-850.00,12140.00,11580,20230816,-43.44,4730,20221013,38.48,11580,-43.44,20230816,4905,33.54,20230316,11580,-43.44,20230816,4730,38.48,20221013,0.61,N,065130,500,85 억,,1273122,N,N,0,N,00,N
20230922,100529,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6500,-60,5,-0.91,484779300,75027,64.95,6500,6570,6410,8520,4600,6560,6461.40,7.74,0,31084,6866,6712,6606,6452,6346,6660,6400,86,1960,500,4460,10,1,16444274,1069,-7.65,0.54,12,0.46,-850.00,12140.00,11580,20230816,-43.87,4730,20221013,37.42,11580,-43.87,20230816,4905,32.52,20230316,11580,-43.87,20230816,4730,37.42,20221013,0.61,N,065130,500,85 억,,1273122,N,N,0,N,00,N
20230922,090523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6490,-70,5,-1.07,21521570,3297,2.85,6500,6570,6490,8520,4600,6560,6527.62,7.74,0,-854,6866,6712,6606,6452,6346,6660,6400,86,1960,500,4460,10,1,16444274,1067,-7.64,0.53,12,0.02,-850.00,12140.00,11580,20230816,-43.96,4730,20221013,37.21,11580,-43.96,20230816,4905,32.31,20230316,11580,-43.96,20230816,4730,37.21,20221013,0.61,N,065130,500,85 억,,1273122,N,N,0,N,00,N
20230921,160532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6560,-110,5,-1.65,757309100,114149,163.52,6640,6760,6500,8670,4670,6670,6634.60,7.78,0,-4222,6990,6830,6740,6580,6490,6785,6535,86,2000,500,4530,10,1,16444274,1079,-7.72,0.54,12,0.69,-850.00,12140.00,11580,20230816,-43.35,4730,20221013,38.69,11580,-43.35,20230816,4905,33.74,20230316,11580,-43.35,20230816,4730,38.69,20221013,0.61,N,065130,500,85 억,,1278999,N,N,0,N,00,N
20230921,150523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6570,-100,5,-1.50,696046280,104786,150.10,6640,6760,6500,8670,4670,6670,6642.55,7.78,0,-5344,6990,6830,6740,6580,6490,6785,6535,86,2000,500,4530,10,1,16444274,1080,-7.73,0.54,12,0.64,-850.00,12140.00,11580,20230816,-43.26,4730,20221013,38.90,11580,-43.26,20230816,4905,33.94,20230316,11580,-43.26,20230816,4730,38.90,20221013,0.61,N,065130,500,85 억,,1278999,N,N,0,N,00,N
20230921,140529,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6620,-50,5,-0.75,652748480,98209,140.68,6640,6760,6500,8670,4670,6670,6646.52,7.78,0,-6774,6990,6830,6740,6580,6490,6785,6535,86,2000,500,4530,10,1,16444274,1089,-7.79,0.55,12,0.60,-850.00,12140.00,11580,20230816,-42.83,4730,20221013,39.96,11580,-42.83,20230816,4905,34.96,20230316,11580,-42.83,20230816,4730,39.96,20221013,0.61,N,065130,500,85 억,,1278999,N,N,0,N,00,N
20230921,130522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6570,-100,5,-1.50,601001120,90348,129.42,6640,6760,6500,8670,4670,6670,6652.07,7.78,0,-5807,6990,6830,6740,6580,6490,6785,6535,86,2000,500,4530,10,1,16444274,1080,-7.73,0.54,12,0.55,-850.00,12140.00,11580,20230816,-43.26,4730,20221013,38.90,11580,-43.26,20230816,4905,33.94,20230316,11580,-43.26,20230816,4730,38.90,20221013,0.61,N,065130,500,85 억,,1278999,N,N,0,N,00,N
20230921,120518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6660,-10,5,-0.15,534458850,80259,114.97,6640,6760,6500,8670,4670,6670,6659.18,7.78,0,-3726,6990,6830,6740,6580,6490,6785,6535,86,2000,500,4530,10,1,16444274,1095,-7.84,0.55,12,0.49,-850.00,12140.00,11580,20230816,-42.49,4730,20221013,40.80,11580,-42.49,20230816,4905,35.78,20230316,11580,-42.49,20230816,4730,40.80,20221013,0.61,N,065130,500,85 억,,1278999,N,N,0,N,00,N
20230921,110531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6650,-20,5,-0.30,510201410,76611,109.74,6640,6760,6500,8670,4670,6670,6659.64,7.78,0,-2257,6990,6830,6740,6580,6490,6785,6535,86,2000,500,4530,10,1,16444274,1094,-7.82,0.55,12,0.47,-850.00,12140.00,11580,20230816,-42.57,4730,20221013,40.59,11580,-42.57,20230816,4905,35.58,20230316,11580,-42.57,20230816,4730,40.59,20221013,0.61,N,065130,500,85 억,,1278999,N,N,0,N,00,N
20230921,100522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6600,-70,5,-1.05,178698020,27134,38.87,6640,6660,6500,8670,4670,6670,6585.76,7.78,0,-6289,6990,6830,6740,6580,6490,6785,6535,86,2000,500,4530,10,1,16444274,1085,-7.76,0.54,12,0.17,-850.00,12140.00,11580,20230816,-43.01,4730,20221013,39.53,11580,-43.01,20230816,4905,34.56,20230316,11580,-43.01,20230816,4730,39.53,20221013,0.61,N,065130,500,85 억,,1278999,N,N,0,N,00,N
20230921,090529,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6590,-80,5,-1.20,46226540,7002,10.03,6640,6640,6580,8670,4670,6670,6601.91,7.78,0,-805,6990,6830,6740,6580,6490,6785,6535,86,2000,500,4530,10,1,16444274,1084,-7.75,0.54,12,0.04,-850.00,12140.00,11580,20230816,-43.09,4730,20221013,39.32,11580,-43.09,20230816,4905,34.35,20230316,11580,-43.09,20230816,4730,39.32,20221013,0.61,N,065130,500,85 억,,1278999,N,N,0,N,00,N
20230920,160527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6670,20,2,0.30,464802990,68936,71.89,6750,6900,6650,8640,4660,6650,6742.57,7.77,0,-750,6956,6802,6716,6562,6476,6760,6520,86,1990,500,4520,10,1,16444274,1097,-7.85,0.55,12,0.42,-850.00,12140.00,11580,20230816,-42.40,4730,20221013,41.01,11580,-42.40,20230816,4905,35.98,20230316,11580,-42.40,20230816,4730,41.01,20221013,0.55,N,065130,500,85 억,,1277199,N,N,0,N,00,N
20230920,150515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6710,60,2,0.90,449581090,66655,69.51,6750,6900,6650,8640,4660,6650,6744.90,7.77,0,-1469,6956,6802,6716,6562,6476,6760,6520,86,1990,500,4520,10,1,16444274,1103,-7.89,0.55,12,0.41,-850.00,12140.00,11580,20230816,-42.06,4730,20221013,41.86,11580,-42.06,20230816,4905,36.80,20230316,11580,-42.06,20230816,4730,41.86,20221013,0.55,N,065130,500,85 억,,1277199,N,N,0,N,00,N
20230920,140521,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6730,80,2,1.20,407233250,60313,62.90,6750,6900,6650,8640,4660,6650,6752.00,7.77,0,-1864,6956,6802,6716,6562,6476,6760,6520,86,1990,500,4520,10,1,16444274,1107,-7.92,0.55,12,0.37,-850.00,12140.00,11580,20230816,-41.88,4730,20221013,42.28,11580,-41.88,20230816,4905,37.21,20230316,11580,-41.88,20230816,4730,42.28,20221013,0.55,N,065130,500,85 억,,1277199,N,N,0,N,00,N
20230920,130517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6670,20,2,0.30,378136050,55970,58.37,6750,6900,6650,8640,4660,6650,6756.05,7.77,0,226,6956,6802,6716,6562,6476,6760,6520,86,1990,500,4520,10,1,16444274,1097,-7.85,0.55,12,0.34,-850.00,12140.00,11580,20230816,-42.40,4730,20221013,41.01,11580,-42.40,20230816,4905,35.98,20230316,11580,-42.40,20230816,4730,41.01,20221013,0.55,N,065130,500,85 억,,1277199,N,N,0,N,00,N
20230920,120515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6720,70,2,1.05,318363890,47052,49.07,6750,6900,6650,8640,4660,6650,6766.21,7.77,0,-1489,6956,6802,6716,6562,6476,6760,6520,86,1990,500,4520,10,1,16444274,1105,-7.91,0.55,12,0.29,-850.00,12140.00,11580,20230816,-41.97,4730,20221013,42.07,11580,-41.97,20230816,4905,37.00,20230316,11580,-41.97,20230816,4730,42.07,20221013,0.55,N,065130,500,85 억,,1277199,N,N,0,N,00,N
20230920,110522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6750,100,2,1.50,254693650,37559,39.17,6750,6900,6650,8640,4660,6650,6781.16,7.77,0,-1266,6956,6802,6716,6562,6476,6760,6520,86,1990,500,4520,10,1,16444274,1110,-7.94,0.56,12,0.23,-850.00,12140.00,11580,20230816,-41.71,4730,20221013,42.71,11580,-41.71,20230816,4905,37.61,20230316,11580,-41.71,20230816,4730,42.71,20221013,0.55,N,065130,500,85 억,,1277199,N,N,0,N,00,N
20230920,100512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6760,110,2,1.65,213671820,31486,32.83,6750,6900,6650,8640,4660,6650,6786.25,7.77,0,-1219,6956,6802,6716,6562,6476,6760,6520,86,1990,500,4520,10,1,16444274,1112,-7.95,0.56,12,0.19,-850.00,12140.00,11580,20230816,-41.62,4730,20221013,42.92,11580,-41.62,20230816,4905,37.82,20230316,11580,-41.62,20230816,4730,42.92,20221013,0.55,N,065130,500,85 억,,1277199,N,N,0,N,00,N
20230920,090518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6660,10,2,0.15,9197420,1372,1.43,6750,6750,6650,8640,4660,6650,6703.66,7.77,0,-327,6956,6802,6716,6562,6476,6760,6520,86,1990,500,4520,10,1,16444274,1095,-7.84,0.55,12,0.01,-850.00,12140.00,11580,20230816,-42.49,4730,20221013,40.80,11580,-42.49,20230816,4905,35.78,20230316,11580,-42.49,20230816,4730,40.80,20221013,0.55,N,065130,500,85 억,,1277199,N,N,0,N,00,N
20230919,160516,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6650,-190,5,-2.78,641699410,95829,109.02,6840,6870,6630,8890,4790,6840,6696.30,7.94,0,-28335,7013,6926,6833,6746,6653,6880,6700,86,2050,500,4650,10,1,16444274,1094,-7.82,0.55,12,0.58,-850.00,12140.00,11580,20230816,-42.57,4730,20221013,40.59,11580,-42.57,20230816,4905,35.58,20230316,11580,-42.57,20230816,4730,40.59,20221013,0.57,N,065130,500,85 억,,1305534,N,N,0,N,00,N
20230919,150516,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6640,-200,5,-2.92,598105650,89276,101.57,6840,6870,6630,8890,4790,6840,6699.51,7.94,0,-27333,7013,6926,6833,6746,6653,6880,6700,86,2050,500,4650,10,1,16444274,1092,-7.81,0.55,12,0.54,-850.00,12140.00,11580,20230816,-42.66,4730,20221013,40.38,11580,-42.66,20230816,4905,35.37,20230316,11580,-42.66,20230816,4730,40.38,20221013,0.57,N,065130,500,85 억,,1305534,N,N,0,N,00,N
20230919,140512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6650,-190,5,-2.78,557488530,83168,94.62,6840,6870,6630,8890,4790,6840,6703.16,7.94,0,-25112,7013,6926,6833,6746,6653,6880,6700,86,2050,500,4650,10,1,16444274,1094,-7.82,0.55,12,0.51,-850.00,12140.00,11580,20230816,-42.57,4730,20221013,40.59,11580,-42.57,20230816,4905,35.58,20230316,11580,-42.57,20230816,4730,40.59,20221013,0.57,N,065130,500,85 억,,1305534,N,N,0,N,00,N
20230919,130505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6660,-180,5,-2.63,508195540,75750,86.18,6840,6870,6640,8890,4790,6840,6708.85,7.94,0,-24547,7013,6926,6833,6746,6653,6880,6700,86,2050,500,4650,10,1,16444274,1095,-7.84,0.55,12,0.46,-850.00,12140.00,11580,20230816,-42.49,4730,20221013,40.80,11580,-42.49,20230816,4905,35.78,20230316,11580,-42.49,20230816,4730,40.80,20221013,0.57,N,065130,500,85 억,,1305534,N,N,0,N,00,N
20230919,120521,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6700,-140,5,-2.05,380890080,56638,64.44,6840,6870,6650,8890,4790,6840,6724.99,7.94,0,-16556,7013,6926,6833,6746,6653,6880,6700,86,2050,500,4650,10,1,16444274,1102,-7.88,0.55,12,0.34,-850.00,12140.00,11580,20230816,-42.14,4730,20221013,41.65,11580,-42.14,20230816,4905,36.60,20230316,11580,-42.14,20230816,4730,41.65,20221013,0.57,N,065130,500,85 억,,1305534,N,N,0,N,00,N
20230919,110520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6690,-150,5,-2.19,314651820,46718,53.15,6840,6870,6650,8890,4790,6840,6735.13,7.94,0,-15319,7013,6926,6833,6746,6653,6880,6700,86,2050,500,4650,10,1,16444274,1100,-7.87,0.55,12,0.28,-850.00,12140.00,11580,20230816,-42.23,4730,20221013,41.44,11580,-42.23,20230816,4905,36.39,20230316,11580,-42.23,20230816,4730,41.44,20221013,0.57,N,065130,500,85 억,,1305534,N,N,0,N,00,N
20230919,100517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6670,-170,5,-2.49,249888560,37040,42.14,6840,6870,6650,8890,4790,6840,6746.45,7.94,0,-15184,7013,6926,6833,6746,6653,6880,6700,86,2050,500,4650,10,1,16444274,1097,-7.85,0.55,12,0.23,-850.00,12140.00,11580,20230816,-42.40,4730,20221013,41.01,11580,-42.40,20230816,4905,35.98,20230316,11580,-42.40,20230816,4730,41.01,20221013,0.57,N,065130,500,85 억,,1305534,N,N,0,N,00,N
20230919,090515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6800,-40,5,-0.58,19226060,2817,3.20,6840,6840,6800,8890,4790,6840,6825.01,7.94,0,-421,7013,6926,6833,6746,6653,6880,6700,86,2050,500,4650,10,1,16444274,1118,-8.00,0.56,12,0.02,-850.00,12140.00,11580,20230816,-41.28,4730,20221013,43.76,11580,-41.28,20230816,4905,38.63,20230316,11580,-41.28,20230816,4730,43.76,20221013,0.57,N,065130,500,85 억,,1305534,N,N,0,N,00,N
20230918,160517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6840,10,2,0.15,597606720,87859,77.09,6890,6920,6740,8870,4790,6830,6801.88,8.00,0,-10665,6970,6900,6830,6760,6690,6865,6725,86,2040,500,4640,10,1,16444274,1125,-8.05,0.56,12,0.53,-850.00,12140.00,11580,20230816,-40.93,4730,20221013,44.61,11580,-40.93,20230816,4905,39.45,20230316,11580,-40.93,20230816,4730,44.61,20221013,0.54,N,065130,500,85 억,,1316199,N,N,0,N,00,N
20230918,150514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6810,-20,5,-0.29,590418790,86808,76.17,6890,6920,6740,8870,4790,6830,6801.43,8.00,0,-10765,6970,6900,6830,6760,6690,6865,6725,86,2040,500,4640,10,1,16444274,1120,-8.01,0.56,12,0.53,-850.00,12140.00,11580,20230816,-41.19,4730,20221013,43.97,11580,-41.19,20230816,4905,38.84,20230316,11580,-41.19,20230816,4730,43.97,20221013,0.54,N,065130,500,85 억,,1316199,N,N,0,N,00,N
20230918,140527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6850,20,2,0.29,546974460,80447,70.59,6890,6920,6740,8870,4790,6830,6799.19,8.00,0,-11609,6970,6900,6830,6760,6690,6865,6725,86,2040,500,4640,10,1,16444274,1126,-8.06,0.56,12,0.49,-850.00,12140.00,11580,20230816,-40.85,4730,20221013,44.82,11580,-40.85,20230816,4905,39.65,20230316,11580,-40.85,20230816,4730,44.82,20221013,0.54,N,065130,500,85 억,,1316199,N,N,0,N,00,N
20230918,130516,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6830,0,3,0.00,479684860,70651,61.99,6890,6900,6740,8870,4790,6830,6789.50,8.00,0,-11464,6970,6900,6830,6760,6690,6865,6725,86,2040,500,4640,10,1,16444274,1123,-8.04,0.56,12,0.43,-850.00,12140.00,11580,20230816,-41.02,4730,20221013,44.40,11580,-41.02,20230816,4905,39.25,20230316,11580,-41.02,20230816,4730,44.40,20221013,0.54,N,065130,500,85 억,,1316199,N,N,0,N,00,N
20230918,120515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6780,-50,5,-0.73,399840320,58931,51.71,6890,6900,6740,8870,4790,6830,6784.89,8.00,0,-10096,6970,6900,6830,6760,6690,6865,6725,86,2040,500,4640,10,1,16444274,1115,-7.98,0.56,12,0.36,-850.00,12140.00,11580,20230816,-41.45,4730,20221013,43.34,11580,-41.45,20230816,4905,38.23,20230316,11580,-41.45,20230816,4730,43.34,20221013,0.54,N,065130,500,85 억,,1316199,N,N,0,N,00,N
20230918,110514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6780,-50,5,-0.73,287871480,42371,37.18,6890,6900,6740,8870,4790,6830,6794.07,8.00,0,-11254,6970,6900,6830,6760,6690,6865,6725,86,2040,500,4640,10,1,16444274,1115,-7.98,0.56,12,0.26,-850.00,12140.00,11580,20230816,-41.45,4730,20221013,43.34,11580,-41.45,20230816,4905,38.23,20230316,11580,-41.45,20230816,4730,43.34,20221013,0.54,N,065130,500,85 억,,1316199,N,N,0,N,00,N
20230918,100509,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6800,-30,5,-0.44,223079630,32865,28.84,6890,6900,6740,8870,4790,6830,6787.76,8.00,0,-14100,6970,6900,6830,6760,6690,6865,6725,86,2040,500,4640,10,1,16444274,1118,-8.00,0.56,12,0.20,-850.00,12140.00,11580,20230816,-41.28,4730,20221013,43.76,11580,-41.28,20230816,4905,38.63,20230316,11580,-41.28,20230816,4730,43.76,20221013,0.54,N,065130,500,85 억,,1316199,N,N,0,N,00,N
20230918,090507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6820,-10,5,-0.15,44726550,6527,5.73,6890,6900,6750,8870,4790,6830,6852.54,8.00,0,-2564,6970,6900,6830,6760,6690,6865,6725,86,2040,500,4640,10,1,16444274,1121,-8.02,0.56,12,0.04,-850.00,12140.00,11580,20230816,-41.11,4730,20221013,44.19,11580,-41.11,20230816,4905,39.04,20230316,11580,-41.11,20230816,4730,44.19,20221013,0.54,N,065130,500,85 억,,1316199,N,N,0,N,00,N
20230915,160512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6830,-70,5,-1.01,775036760,113813,36.08,6850,6900,6760,8970,4830,6900,6809.73,7.83,0,27627,7353,7126,6853,6626,6353,7240,6740,86,2070,500,4690,10,1,16444274,1123,-8.04,0.56,12,0.69,-850.00,12140.00,11580,20230816,-41.02,4730,20221013,44.40,11580,-41.02,20230816,4905,39.25,20230316,11580,-41.02,20230816,4730,44.40,20221013,0.55,N,065130,500,85 억,,1287744,N,N,0,N,00,N
20230915,150515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6790,-110,5,-1.59,759980360,111603,35.38,6850,6900,6760,8970,4830,6900,6809.68,7.83,0,27824,7353,7126,6853,6626,6353,7240,6740,86,2070,500,4690,10,1,16444274,1117,-7.99,0.56,12,0.68,-850.00,12140.00,11580,20230816,-41.36,4730,20221013,43.55,11580,-41.36,20230816,4905,38.43,20230316,11580,-41.36,20230816,4730,43.55,20221013,0.55,N,065130,500,85 억,,1287744,N,N,0,N,00,N
20230915,140511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6800,-100,5,-1.45,658830730,96727,30.66,6850,6900,6760,8970,4830,6900,6811.24,7.83,0,26064,7353,7126,6853,6626,6353,7240,6740,86,2070,500,4690,10,1,16444274,1118,-8.00,0.56,12,0.59,-850.00,12140.00,11580,20230816,-41.28,4730,20221013,43.76,11580,-41.28,20230816,4905,38.63,20230316,11580,-41.28,20230816,4730,43.76,20221013,0.55,N,065130,500,85 억,,1287744,N,N,0,N,00,N
20230915,130508,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6860,-40,5,-0.58,605280760,88883,28.17,6850,6900,6760,8970,4830,6900,6809.86,7.83,0,22980,7353,7126,6853,6626,6353,7240,6740,86,2070,500,4690,10,1,16444274,1128,-8.07,0.57,12,0.54,-850.00,12140.00,11580,20230816,-40.76,4730,20221013,45.03,11580,-40.76,20230816,4905,39.86,20230316,11580,-40.76,20230816,4730,45.03,20221013,0.55,N,065130,500,85 억,,1287744,N,N,0,N,00,N
20230915,120515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6800,-100,5,-1.45,486543240,71439,22.64,6850,6900,6760,8970,4830,6900,6810.61,7.83,0,14355,7353,7126,6853,6626,6353,7240,6740,86,2070,500,4690,10,1,16444274,1118,-8.00,0.56,12,0.43,-850.00,12140.00,11580,20230816,-41.28,4730,20221013,43.76,11580,-41.28,20230816,4905,38.63,20230316,11580,-41.28,20230816,4730,43.76,20221013,0.55,N,065130,500,85 억,,1287744,N,N,0,N,00,N
20230915,110517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6820,-80,5,-1.16,380999320,55930,17.73,6850,6900,6760,8970,4830,6900,6812.07,7.83,0,12028,7353,7126,6853,6626,6353,7240,6740,86,2070,500,4690,10,1,16444274,1121,-8.02,0.56,12,0.34,-850.00,12140.00,11580,20230816,-41.11,4730,20221013,44.19,11580,-41.11,20230816,4905,39.04,20230316,11580,-41.11,20230816,4730,44.19,20221013,0.55,N,065130,500,85 억,,1287744,N,N,0,N,00,N
20230915,100516,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6800,-100,5,-1.45,279431650,40992,12.99,6850,6900,6760,8970,4830,6900,6816.73,7.83,0,9766,7353,7126,6853,6626,6353,7240,6740,86,2070,500,4690,10,1,16444274,1118,-8.00,0.56,12,0.25,-850.00,12140.00,11580,20230816,-41.28,4730,20221013,43.76,11580,-41.28,20230816,4905,38.63,20230316,11580,-41.28,20230816,4730,43.76,20221013,0.55,N,065130,500,85 억,,1287744,N,N,0,N,00,N
20230915,090507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6850,-50,5,-0.72,38744810,5671,1.80,6850,6860,6810,8970,4830,6900,6832.08,7.83,0,1143,7353,7126,6853,6626,6353,7240,6740,86,2070,500,4690,10,1,16444274,1126,-8.06,0.56,12,0.03,-850.00,12140.00,11580,20230816,-40.85,4730,20221013,44.82,11580,-40.85,20230816,4905,39.65,20230316,11580,-40.85,20230816,4730,44.82,20221013,0.55,N,065130,500,85 억,,1287744,N,N,0,N,00,N
20230914,160511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6900,310,2,4.70,2171476880,314597,292.87,6590,7080,6580,8560,4620,6590,6902.41,7.58,0,46983,6903,6746,6663,6506,6423,6705,6465,86,1970,500,4480,10,1,16444274,1135,-8.12,0.57,12,1.91,-850.00,12140.00,11580,20230816,-40.41,4730,20221013,45.88,11580,-40.41,20230816,4905,40.67,20230316,11580,-40.41,20230816,4730,45.88,20221013,0.55,N,065130,500,85 억,,1247100,N,N,0,N,00,N
20230914,150502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6860,270,2,4.10,2130859790,308695,287.38,6590,7080,6580,8560,4620,6590,6902.80,7.58,0,46211,6903,6746,6663,6506,6423,6705,6465,86,1970,500,4480,10,1,16444274,1128,-8.07,0.57,12,1.88,-850.00,12140.00,11580,20230816,-40.76,4730,20221013,45.03,11580,-40.76,20230816,4905,39.86,20230316,11580,-40.76,20230816,4730,45.03,20221013,0.55,N,065130,500,85 억,,1247100,N,N,0,N,00,N
20230914,140505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6850,260,2,3.95,2066317970,299289,278.62,6590,7080,6580,8560,4620,6590,6904.09,7.58,0,45863,6903,6746,6663,6506,6423,6705,6465,86,1970,500,4480,10,1,16444274,1126,-8.06,0.56,12,1.82,-850.00,12140.00,11580,20230816,-40.85,4730,20221013,44.82,11580,-40.85,20230816,4905,39.65,20230316,11580,-40.85,20230816,4730,44.82,20221013,0.55,N,065130,500,85 억,,1247100,N,N,0,N,00,N
20230914,130458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6900,310,2,4.70,1912160870,276818,257.70,6590,7080,6580,8560,4620,6590,6907.65,7.58,0,42654,6903,6746,6663,6506,6423,6705,6465,86,1970,500,4480,10,1,16444274,1135,-8.12,0.57,12,1.68,-850.00,12140.00,11580,20230816,-40.41,4730,20221013,45.88,11580,-40.41,20230816,4905,40.67,20230316,11580,-40.41,20230816,4730,45.88,20221013,0.55,N,065130,500,85 억,,1247100,N,N,0,N,00,N
20230914,120508,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6910,320,2,4.86,1827460010,264595,246.32,6590,7080,6580,8560,4620,6590,6906.63,7.58,0,38874,6903,6746,6663,6506,6423,6705,6465,86,1970,500,4480,10,1,16444274,1136,-8.13,0.57,12,1.61,-850.00,12140.00,11580,20230816,-40.33,4730,20221013,46.09,11580,-40.33,20230816,4905,40.88,20230316,11580,-40.33,20230816,4730,46.09,20221013,0.55,N,065130,500,85 억,,1247100,N,N,0,N,00,N
20230914,110504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6950,360,2,5.46,1351251430,195639,182.13,6590,7080,6580,8560,4620,6590,6906.86,7.58,0,8668,6903,6746,6663,6506,6423,6705,6465,86,1970,500,4480,10,1,16444274,1143,-8.18,0.57,12,1.19,-850.00,12140.00,11580,20230816,-39.98,4730,20221013,46.93,11580,-39.98,20230816,4905,41.69,20230316,11580,-39.98,20230816,4730,46.93,20221013,0.55,N,065130,500,85 억,,1247100,N,N,0,N,00,N
20230914,100459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6840,250,2,3.79,411828540,60813,56.61,6590,6900,6580,8560,4620,6590,6772.05,7.58,0,3139,6903,6746,6663,6506,6423,6705,6465,86,1970,500,4480,10,1,16444274,1125,-8.05,0.56,12,0.37,-850.00,12140.00,11580,20230816,-40.93,4730,20221013,44.61,11580,-40.93,20230816,4905,39.45,20230316,11580,-40.93,20230816,4730,44.61,20221013,0.55,N,065130,500,85 억,,1247100,N,N,0,N,00,N
20230914,090506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6660,70,2,1.06,16734630,2521,2.35,6590,6670,6590,8560,4620,6590,6638.09,7.58,0,-657,6903,6746,6663,6506,6423,6705,6465,86,1970,500,4480,10,1,16444274,1095,-7.84,0.55,12,0.02,-850.00,12140.00,11580,20230816,-42.49,4730,20221013,40.80,11580,-42.49,20230816,4905,35.78,20230316,11580,-42.49,20230816,4730,40.80,20221013,0.55,N,065130,500,85 억,,1247100,N,N,0,N,00,N
20230913,160510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6590,-130,5,-1.93,710545400,106756,83.00,6670,6820,6580,8730,4710,6720,6655.88,7.49,0,15975,7100,6910,6780,6590,6460,6845,6525,86,2010,500,4560,10,1,16444274,1084,-7.75,0.54,12,0.65,-850.00,12140.00,11580,20230816,-43.09,4730,20221013,39.32,11580,-43.09,20230816,4905,34.35,20230316,11580,-43.09,20230816,4730,39.32,20221013,0.54,N,065130,500,85 억,,1231561,N,N,0,N,00,N
20230913,150506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6610,-110,5,-1.64,594622810,89200,69.35,6670,6820,6580,8730,4710,6720,6666.18,7.49,0,10762,7100,6910,6780,6590,6460,6845,6525,86,2010,500,4560,10,1,16444274,1087,-7.78,0.54,12,0.54,-850.00,12140.00,11580,20230816,-42.92,4730,20221013,39.75,11580,-42.92,20230816,4905,34.76,20230316,11580,-42.92,20230816,4730,39.75,20221013,0.54,N,065130,500,85 억,,1231561,N,N,0,N,00,N
20230913,140507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6680,-40,5,-0.60,521740000,78206,60.80,6670,6820,6580,8730,4710,6720,6671.36,7.49,0,8936,7100,6910,6780,6590,6460,6845,6525,86,2010,500,4560,10,1,16444274,1098,-7.86,0.55,12,0.48,-850.00,12140.00,11580,20230816,-42.31,4730,20221013,41.23,11580,-42.31,20230816,4905,36.19,20230316,11580,-42.31,20230816,4730,41.23,20221013,0.54,N,065130,500,85 억,,1231561,N,N,0,N,00,N
20230913,130456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6610,-110,5,-1.64,487961580,73138,56.86,6670,6820,6580,8730,4710,6720,6671.79,7.49,0,6968,7100,6910,6780,6590,6460,6845,6525,86,2010,500,4560,10,1,16444274,1087,-7.78,0.54,12,0.44,-850.00,12140.00,11580,20230816,-42.92,4730,20221013,39.75,11580,-42.92,20230816,4905,34.76,20230316,11580,-42.92,20230816,4730,39.75,20221013,0.54,N,065130,500,85 억,,1231561,N,N,0,N,00,N
20230913,120508,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6690,-30,5,-0.45,447816160,67081,52.15,6670,6820,6580,8730,4710,6720,6675.75,7.49,0,3796,7100,6910,6780,6590,6460,6845,6525,86,2010,500,4560,10,1,16444274,1100,-7.87,0.55,12,0.41,-850.00,12140.00,11580,20230816,-42.23,4730,20221013,41.44,11580,-42.23,20230816,4905,36.39,20230316,11580,-42.23,20230816,4730,41.44,20221013,0.54,N,065130,500,85 억,,1231561,N,N,0,N,00,N
20230913,110507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6630,-90,5,-1.34,330734950,49387,38.39,6670,6820,6620,8730,4710,6720,6696.80,7.49,0,-3173,7100,6910,6780,6590,6460,6845,6525,86,2010,500,4560,10,1,16444274,1090,-7.80,0.55,12,0.30,-850.00,12140.00,11580,20230816,-42.75,4730,20221013,40.17,11580,-42.75,20230816,4905,35.17,20230316,11580,-42.75,20230816,4730,40.17,20221013,0.54,N,065130,500,85 억,,1231561,N,N,0,N,00,N
20230913,100500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6710,-10,5,-0.15,171983880,25558,19.87,6670,6820,6620,8730,4710,6720,6729.16,7.49,0,1988,7100,6910,6780,6590,6460,6845,6525,86,2010,500,4560,10,1,16444274,1103,-7.89,0.55,12,0.16,-850.00,12140.00,11580,20230816,-42.06,4730,20221013,41.86,11580,-42.06,20230816,4905,36.80,20230316,11580,-42.06,20230816,4730,41.86,20221013,0.54,N,065130,500,85 억,,1231561,N,N,0,N,00,N
20230913,090457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6720,0,3,0.00,20908820,3145,2.45,6670,6740,6620,8730,4710,6720,6648.27,7.49,0,1376,7100,6910,6780,6590,6460,6845,6525,86,2010,500,4560,10,1,16444274,1105,-7.91,0.55,12,0.02,-850.00,12140.00,11580,20230816,-41.97,4730,20221013,42.07,11580,-41.97,20230816,4905,37.00,20230316,11580,-41.97,20230816,4730,42.07,20221013,0.54,N,065130,500,85 억,,1231561,N,N,0,N,00,N
20230912,160454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6720,-140,5,-2.04,864594230,126982,121.32,6860,6970,6650,8910,4810,6860,6809.06,7.46,0,4387,7106,6982,6896,6772,6686,6940,6730,86,2050,500,4660,10,1,16444274,1105,-7.91,0.55,12,0.77,-850.00,12140.00,11580,20230816,-41.97,4730,20221013,42.07,11580,-41.97,20230816,4905,37.00,20230316,11580,-41.97,20230816,4730,42.07,20221013,0.58,N,065130,500,85 억,,1227174,N,N,0,N,00,N
20230912,150502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6750,-110,5,-1.60,735853020,107761,102.96,6860,6970,6700,8910,4810,6860,6828.57,7.46,0,462,7106,6982,6896,6772,6686,6940,6730,86,2050,500,4660,10,1,16444274,1110,-7.94,0.56,12,0.66,-850.00,12140.00,11580,20230816,-41.71,4730,20221013,42.71,11580,-41.71,20230816,4905,37.61,20230316,11580,-41.71,20230816,4730,42.71,20221013,0.58,N,065130,500,85 억,,1227174,N,N,0,N,00,N
20230912,140501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6790,-70,5,-1.02,630745270,92133,88.02,6860,6970,6730,8910,4810,6860,6846.03,7.46,0,-2359,7106,6982,6896,6772,6686,6940,6730,86,2050,500,4660,10,1,16444274,1117,-7.99,0.56,12,0.56,-850.00,12140.00,11580,20230816,-41.36,4730,20221013,43.55,11580,-41.36,20230816,4905,38.43,20230316,11580,-41.36,20230816,4730,43.55,20221013,0.58,N,065130,500,85 억,,1227174,N,N,0,N,00,N
20230912,130456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6810,-50,5,-0.73,493110680,71819,68.62,6860,6970,6780,8910,4810,6860,6866.02,7.46,0,2420,7106,6982,6896,6772,6686,6940,6730,86,2050,500,4660,10,1,16444274,1120,-8.01,0.56,12,0.44,-850.00,12140.00,11580,20230816,-41.19,4730,20221013,43.97,11580,-41.19,20230816,4905,38.84,20230316,11580,-41.19,20230816,4730,43.97,20221013,0.58,N,065130,500,85 억,,1227174,N,N,0,N,00,N
20230912,120451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6820,-40,5,-0.58,407530360,59225,56.58,6860,6970,6790,8910,4810,6860,6881.05,7.46,0,8586,7106,6982,6896,6772,6686,6940,6730,86,2050,500,4660,10,1,16444274,1121,-8.02,0.56,12,0.36,-850.00,12140.00,11580,20230816,-41.11,4730,20221013,44.19,11580,-41.11,20230816,4905,39.04,20230316,11580,-41.11,20230816,4730,44.19,20221013,0.58,N,065130,500,85 억,,1227174,N,N,0,N,00,N
20230912,110457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6810,-50,5,-0.73,361792970,52524,50.18,6860,6970,6790,8910,4810,6860,6888.15,7.46,0,11343,7106,6982,6896,6772,6686,6940,6730,86,2050,500,4660,10,1,16444274,1120,-8.01,0.56,12,0.32,-850.00,12140.00,11580,20230816,-41.19,4730,20221013,43.97,11580,-41.19,20230816,4905,38.84,20230316,11580,-41.19,20230816,4730,43.97,20221013,0.58,N,065130,500,85 억,,1227174,N,N,0,N,00,N
20230912,100455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6900,40,2,0.58,232460020,33626,32.13,6860,6970,6810,8910,4810,6860,6913.10,7.46,0,15215,7106,6982,6896,6772,6686,6940,6730,86,2050,500,4660,10,1,16444274,1135,-8.12,0.57,12,0.20,-850.00,12140.00,11580,20230816,-40.41,4730,20221013,45.88,11580,-40.41,20230816,4905,40.67,20230316,11580,-40.41,20230816,4730,45.88,20221013,0.58,N,065130,500,85 억,,1227174,N,N,0,N,00,N
20230912,090503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6810,-50,5,-0.73,31973480,4650,4.44,6860,6930,6810,8910,4810,6860,6876.02,7.46,0,392,7106,6982,6896,6772,6686,6940,6730,86,2050,500,4660,10,1,16444274,1120,-8.01,0.56,12,0.03,-850.00,12140.00,11580,20230816,-41.19,4730,20221013,43.97,11580,-41.19,20230816,4905,38.84,20230316,11580,-41.19,20230816,4730,43.97,20221013,0.58,N,065130,500,85 억,,1227174,N,N,0,N,00,N
20230911,160451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6860,-70,5,-1.01,714314390,103792,56.40,6900,7020,6810,9000,4860,6930,6882.22,7.33,0,21421,7210,7070,6910,6770,6610,6990,6690,86,2070,500,4710,10,1,16444274,1128,-8.07,0.57,12,0.63,-850.00,12140.00,11580,20230816,-40.76,4730,20221013,45.03,11580,-40.76,20230816,4905,39.86,20230316,11580,-40.76,20230816,4730,45.03,20221013,0.56,N,065130,500,85 억,,1206047,N,N,0,N,00,N
20230911,150500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6870,-60,5,-0.87,668334520,97100,52.76,6900,7020,6810,9000,4860,6930,6882.90,7.33,0,21774,7210,7070,6910,6770,6610,6990,6690,86,2070,500,4710,10,1,16444274,1130,-8.08,0.57,12,0.59,-850.00,12140.00,11580,20230816,-40.67,4730,20221013,45.24,11580,-40.67,20230816,4905,40.06,20230316,11580,-40.67,20230816,4730,45.24,20221013,0.56,N,065130,500,85 억,,1206047,N,N,0,N,00,N
20230911,140505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6920,-10,5,-0.14,577031340,83815,45.54,6900,7020,6810,9000,4860,6930,6884.53,7.33,0,24036,7210,7070,6910,6770,6610,6990,6690,86,2070,500,4710,10,1,16444274,1138,-8.14,0.57,12,0.51,-850.00,12140.00,11580,20230816,-40.24,4730,20221013,46.30,11580,-40.24,20230816,4905,41.08,20230316,11580,-40.24,20230816,4730,46.30,20221013,0.56,N,065130,500,85 억,,1206047,N,N,0,N,00,N
20230911,130447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6880,-50,5,-0.72,541556470,78672,42.75,6900,7020,6810,9000,4860,6930,6883.66,7.33,0,25792,7210,7070,6910,6770,6610,6990,6690,86,2070,500,4710,10,1,16444274,1131,-8.09,0.57,12,0.48,-850.00,12140.00,11580,20230816,-40.59,4730,20221013,45.45,11580,-40.59,20230816,4905,40.27,20230316,11580,-40.59,20230816,4730,45.45,20221013,0.56,N,065130,500,85 억,,1206047,N,N,0,N,00,N
20230911,120455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6960,30,2,0.43,517167820,75147,40.83,6900,7020,6810,9000,4860,6930,6882.01,7.33,0,26168,7210,7070,6910,6770,6610,6990,6690,86,2070,500,4710,10,1,16444274,1145,-8.19,0.57,12,0.46,-850.00,12140.00,11580,20230816,-39.90,4730,20221013,47.15,11580,-39.90,20230816,4905,41.90,20230316,11580,-39.90,20230816,4730,47.15,20221013,0.56,N,065130,500,85 억,,1206047,N,N,0,N,00,N
20230911,110445,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6910,-20,5,-0.29,410194170,59761,32.47,6900,6950,6810,9000,4860,6930,6863.79,7.33,0,23565,7210,7070,6910,6770,6610,6990,6690,86,2070,500,4710,10,1,16444274,1136,-8.13,0.57,12,0.36,-850.00,12140.00,11580,20230816,-40.33,4730,20221013,46.09,11580,-40.33,20230816,4905,40.88,20230316,11580,-40.33,20230816,4730,46.09,20221013,0.56,N,065130,500,85 억,,1206047,N,N,0,N,00,N
20230911,100448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6860,-70,5,-1.01,184177490,26860,14.60,6900,6940,6810,9000,4860,6930,6856.65,7.33,0,5574,7210,7070,6910,6770,6610,6990,6690,86,2070,500,4710,10,1,16444274,1128,-8.07,0.57,12,0.16,-850.00,12140.00,11580,20230816,-40.76,4730,20221013,45.03,11580,-40.76,20230816,4905,39.86,20230316,11580,-40.76,20230816,4730,45.03,20221013,0.56,N,065130,500,85 억,,1206047,N,N,0,N,00,N
20230911,090446,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6850,-80,5,-1.15,51548310,7509,4.08,6900,6940,6820,9000,4860,6930,6863.94,7.33,0,-618,7210,7070,6910,6770,6610,6990,6690,86,2070,500,4710,10,1,16444274,1126,-8.06,0.56,12,0.05,-850.00,12140.00,11580,20230816,-40.85,4730,20221013,44.82,11580,-40.85,20230816,4905,39.65,20230316,11580,-40.85,20230816,4730,44.82,20221013,0.56,N,065130,500,85 억,,1206047,N,N,0,N,00,N
20230908,160454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6930,-40,5,-0.57,1232141750,179472,95.64,7000,7050,6750,9060,4880,6970,6865.21,7.50,0,-27288,7170,7070,6990,6890,6810,7120,6940,86,2090,500,4730,10,1,16444274,1140,-8.15,0.57,12,1.09,-850.00,12140.00,11580,20230816,-40.16,4730,20221013,46.51,11580,-40.16,20230816,4905,41.28,20230316,11580,-40.16,20230816,4730,46.51,20221013,0.55,N,065130,500,85 억,,1232680,N,N,0,N,00,N
20230908,150455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6890,-80,5,-1.15,1190066660,173358,92.38,7000,7050,6750,9060,4880,6970,6864.71,7.50,0,-27938,7170,7070,6990,6890,6810,7120,6940,86,2090,500,4730,10,1,16444274,1133,-8.11,0.57,12,1.05,-850.00,12140.00,11580,20230816,-40.50,4730,20221013,45.67,11580,-40.50,20230816,4905,40.47,20230316,11580,-40.50,20230816,4730,45.67,20221013,0.55,N,065130,500,85 억,,1232680,N,N,0,N,00,N
20230908,140455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6870,-100,5,-1.43,1127625000,164267,87.53,7000,7050,6750,9060,4880,6970,6864.50,7.50,0,-31949,7170,7070,6990,6890,6810,7120,6940,86,2090,500,4730,10,1,16444274,1130,-8.08,0.57,12,1.00,-850.00,12140.00,11580,20230816,-40.67,4730,20221013,45.24,11580,-40.67,20230816,4905,40.06,20230316,11580,-40.67,20230816,4730,45.24,20221013,0.55,N,065130,500,85 억,,1232680,N,N,0,N,00,N
20230908,130457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6810,-160,5,-2.30,1019126330,148466,79.11,7000,7050,6750,9060,4880,6970,6864.28,7.50,0,-37943,7170,7070,6990,6890,6810,7120,6940,86,2090,500,4730,10,1,16444274,1120,-8.01,0.56,12,0.90,-850.00,12140.00,11580,20230816,-41.19,4730,20221013,43.97,11580,-41.19,20230816,4905,38.84,20230316,11580,-41.19,20230816,4730,43.97,20221013,0.55,N,065130,500,85 억,,1232680,N,N,0,N,00,N
20230908,120504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6790,-180,5,-2.58,919308540,133737,71.27,7000,7050,6760,9060,4880,6970,6873.90,7.50,0,-32741,7170,7070,6990,6890,6810,7120,6940,86,2090,500,4730,10,1,16444274,1117,-7.99,0.56,12,0.81,-850.00,12140.00,11580,20230816,-41.36,4730,20221013,43.55,11580,-41.36,20230816,4905,38.43,20230316,11580,-41.36,20230816,4730,43.55,20221013,0.55,N,065130,500,85 억,,1232680,N,N,0,N,00,N
20230908,110458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6800,-170,5,-2.44,787601430,114326,60.92,7000,7050,6760,9060,4880,6970,6888.98,7.50,0,-30839,7170,7070,6990,6890,6810,7120,6940,86,2090,500,4730,10,1,16444274,1118,-8.00,0.56,12,0.70,-850.00,12140.00,11580,20230816,-41.28,4730,20221013,43.76,11580,-41.28,20230816,4905,38.63,20230316,11580,-41.28,20230816,4730,43.76,20221013,0.55,N,065130,500,85 억,,1232680,N,N,0,N,00,N
20230908,100454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6880,-90,5,-1.29,440576070,63481,33.83,7000,7050,6860,9060,4880,6970,6940.22,7.50,0,-21071,7170,7070,6990,6890,6810,7120,6940,86,2090,500,4730,10,1,16444274,1131,-8.09,0.57,12,0.39,-850.00,12140.00,11580,20230816,-40.59,4730,20221013,45.45,11580,-40.59,20230816,4905,40.27,20230316,11580,-40.59,20230816,4730,45.45,20221013,0.55,N,065130,500,85 억,,1232680,N,N,0,N,00,N
20230908,090501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6970,0,3,0.00,147615460,21259,11.33,7000,7010,6880,9060,4880,6970,6943.49,7.50,0,-15096,7170,7070,6990,6890,6810,7120,6940,86,2090,500,4730,10,1,16444274,1146,-8.20,0.57,12,0.13,-850.00,12140.00,11580,20230816,-39.81,4730,20221013,47.36,11580,-39.81,20230816,4905,42.10,20230316,11580,-39.81,20230816,4730,47.36,20221013,0.55,N,065130,500,85 억,,1232680,N,N,0,N,00,N
20230907,160451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6970,30,2,0.43,1305042010,186653,70.07,6940,7090,6910,9020,4860,6940,6991.90,7.28,0,37003,7220,7080,6990,6850,6760,7035,6805,86,2080,500,4710,10,1,16444274,1146,-8.20,0.57,12,1.14,-850.00,12140.00,11580,20230816,-39.81,4730,20221013,47.36,11580,-39.81,20230816,4905,42.10,20230316,11580,-39.81,20230816,4730,47.36,20221013,0.50,N,065130,500,85 억,,1196599,N,N,0,N,00,N
20230907,150455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7000,60,2,0.86,1191152740,170303,63.93,6940,7090,6910,9020,4860,6940,6994.35,7.28,0,38749,7220,7080,6990,6850,6760,7035,6805,86,2080,500,4710,10,1,16444274,1151,-8.24,0.58,12,1.04,-850.00,12140.00,11580,20230816,-39.55,4730,20221013,47.99,11580,-39.55,20230816,4905,42.71,20230316,11580,-39.55,20230816,4730,47.99,20221013,0.50,N,065130,500,85 억,,1196599,N,N,0,N,00,N
20230907,140450,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6990,50,2,0.72,1020249810,145914,54.78,6940,7090,6910,9020,4860,6940,6992.17,7.28,0,43082,7220,7080,6990,6850,6760,7035,6805,86,2080,500,4710,10,1,16444274,1149,-8.22,0.58,12,0.89,-850.00,12140.00,11580,20230816,-39.64,4730,20221013,47.78,11580,-39.64,20230816,4905,42.51,20230316,11580,-39.64,20230816,4730,47.78,20221013,0.50,N,065130,500,85 억,,1196599,N,N,0,N,00,N
20230907,130451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7010,70,2,1.01,869051910,124389,46.70,6940,7090,6910,9020,4860,6940,6986.60,7.28,0,41193,7220,7080,6990,6850,6760,7035,6805,86,2080,500,4710,10,1,16444274,1153,-8.25,0.58,12,0.76,-850.00,12140.00,11580,20230816,-39.46,4730,20221013,48.20,11580,-39.46,20230816,4905,42.92,20230316,11580,-39.46,20230816,4730,48.20,20221013,0.50,N,065130,500,85 억,,1196599,N,N,0,N,00,N
20230907,120458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7010,70,2,1.01,696916470,99904,37.50,6940,7090,6910,9020,4860,6940,6975.90,7.28,0,31123,7220,7080,6990,6850,6760,7035,6805,86,2080,500,4710,10,1,16444274,1153,-8.25,0.58,12,0.61,-850.00,12140.00,11580,20230816,-39.46,4730,20221013,48.20,11580,-39.46,20230816,4905,42.92,20230316,11580,-39.46,20230816,4730,48.20,20221013,0.50,N,065130,500,85 억,,1196599,N,N,0,N,00,N
20230907,110457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6950,10,2,0.14,512504830,73445,27.57,6940,7090,6910,9020,4860,6940,6978.13,7.28,0,20269,7220,7080,6990,6850,6760,7035,6805,86,2080,500,4710,10,1,16444274,1143,-8.18,0.57,12,0.45,-850.00,12140.00,11580,20230816,-39.98,4730,20221013,46.93,11580,-39.98,20230816,4905,41.69,20230316,11580,-39.98,20230816,4730,46.93,20221013,0.50,N,065130,500,85 억,,1196599,N,N,0,N,00,N
20230907,100452,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6970,30,2,0.43,331568190,47533,17.84,6940,7090,6910,9020,4860,6940,6975.61,7.28,0,7322,7220,7080,6990,6850,6760,7035,6805,86,2080,500,4710,10,1,16444274,1146,-8.20,0.57,12,0.29,-850.00,12140.00,11580,20230816,-39.81,4730,20221013,47.36,11580,-39.81,20230816,4905,42.10,20230316,11580,-39.81,20230816,4730,47.36,20221013,0.50,N,065130,500,85 억,,1196599,N,N,0,N,00,N
20230907,090458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,110,2,1.59,57400080,8240,3.09,6940,7090,6910,9020,4860,6940,6966.35,7.28,0,-2109,7220,7080,6990,6850,6760,7035,6805,86,2080,500,4710,10,1,16444274,1159,-8.29,0.58,12,0.05,-850.00,12140.00,11580,20230816,-39.12,4730,20221013,49.05,11580,-39.12,20230816,4905,43.73,20230316,11580,-39.12,20230816,4730,49.05,20221013,0.50,N,065130,500,85 억,,1196599,N,N,0,N,00,N
20230906,160451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6940,-140,5,-1.98,1853273050,264681,42.26,7080,7130,6900,9200,4960,7080,7001.68,7.07,0,37825,7500,7290,7050,6840,6600,7395,6945,86,2120,500,4810,10,1,16444274,1141,-8.16,0.57,12,1.61,-850.00,12140.00,11580,20230816,-40.07,4730,20221013,46.72,11580,-40.07,20230816,4905,41.49,20230316,11580,-40.07,20230816,4730,46.72,20221013,0.51,N,065130,500,85 억,,1162095,N,N,0,N,00,N
20230906,150451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6930,-150,5,-2.12,1774058580,253265,40.44,7080,7130,6900,9200,4960,7080,7004.30,7.07,0,38431,7500,7290,7050,6840,6600,7395,6945,86,2120,500,4810,10,1,16444274,1140,-8.15,0.57,12,1.54,-850.00,12140.00,11580,20230816,-40.16,4730,20221013,46.51,11580,-40.16,20230816,4905,41.28,20230316,11580,-40.16,20230816,4730,46.51,20221013,0.51,N,065130,500,85 억,,1162095,N,N,0,N,00,N
20230906,140453,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7010,-70,5,-0.99,1451840980,206921,33.04,7080,7130,6900,9200,4960,7080,7015.94,7.07,0,36147,7500,7290,7050,6840,6600,7395,6945,86,2120,500,4810,10,1,16444274,1153,-8.25,0.58,12,1.26,-850.00,12140.00,11580,20230816,-39.46,4730,20221013,48.20,11580,-39.46,20230816,4905,42.92,20230316,11580,-39.46,20230816,4730,48.20,20221013,0.51,N,065130,500,85 억,,1162095,N,N,0,N,00,N
20230906,130449,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7070,-10,5,-0.14,1351130220,192594,30.75,7080,7130,6900,9200,4960,7080,7014.93,7.07,0,34213,7500,7290,7050,6840,6600,7395,6945,86,2120,500,4810,10,1,16444274,1163,-8.32,0.58,12,1.17,-850.00,12140.00,11580,20230816,-38.95,4730,20221013,49.47,11580,-38.95,20230816,4905,44.14,20230316,11580,-38.95,20230816,4730,49.47,20221013,0.51,N,065130,500,85 억,,1162095,N,N,0,N,00,N
20230906,120457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,-30,5,-0.42,1285100340,183214,29.25,7080,7130,6900,9200,4960,7080,7013.66,7.07,0,32224,7500,7290,7050,6840,6600,7395,6945,86,2120,500,4810,10,1,16444274,1159,-8.29,0.58,12,1.11,-850.00,12140.00,11580,20230816,-39.12,4730,20221013,49.05,11580,-39.12,20230816,4905,43.73,20230316,11580,-39.12,20230816,4730,49.05,20221013,0.51,N,065130,500,85 억,,1162095,N,N,0,N,00,N
20230906,110455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7080,0,3,0.00,1202429680,171485,27.38,7080,7130,6900,9200,4960,7080,7011.26,7.07,0,28690,7500,7290,7050,6840,6600,7395,6945,86,2120,500,4810,10,1,16444274,1164,-8.33,0.58,12,1.04,-850.00,12140.00,11580,20230816,-38.86,4730,20221013,49.68,11580,-38.86,20230816,4905,44.34,20230316,11580,-38.86,20230816,4730,49.68,20221013,0.51,N,065130,500,85 억,,1162095,N,N,0,N,00,N
20230906,100442,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,-30,5,-0.42,859319810,122915,19.63,7080,7090,6900,9200,4960,7080,6990.07,7.07,0,18881,7500,7290,7050,6840,6600,7395,6945,86,2120,500,4810,10,1,16444274,1159,-8.29,0.58,12,0.75,-850.00,12140.00,11580,20230816,-39.12,4730,20221013,49.05,11580,-39.12,20230816,4905,43.73,20230316,11580,-39.12,20230816,4730,49.05,20221013,0.51,N,065130,500,85 억,,1162095,N,N,0,N,00,N
20230906,090446,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7000,-80,5,-1.13,101797880,14437,2.31,7080,7090,7000,9200,4960,7080,7047.84,7.07,0,-5445,7500,7290,7050,6840,6600,7395,6945,86,2120,500,4810,10,1,16444274,1151,-8.24,0.58,12,0.09,-850.00,12140.00,11580,20230816,-39.55,4730,20221013,47.99,11580,-39.55,20230816,4905,42.71,20230316,11580,-39.55,20230816,4730,47.99,20221013,0.51,N,065130,500,85 억,,1162095,N,N,0,N,00,N
20230905,160447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7080,280,2,4.12,4431805650,624766,251.16,6820,7260,6810,8840,4760,6800,7093.56,7.11,0,-11963,7093,6946,6843,6696,6593,6895,6645,86,2040,500,4620,10,1,16444274,1164,-8.33,0.58,12,3.80,-850.00,12140.00,11580,20230816,-38.86,4730,20221013,49.68,11580,-38.86,20230816,4905,44.34,20230316,11580,-38.86,20230816,4730,49.68,20221013,0.51,N,065130,500,85 억,,1169157,N,N,0,N,00,N
20230905,150458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,250,2,3.68,4352016290,613479,246.63,6820,7260,6810,8840,4760,6800,7093.99,7.11,0,-7920,7093,6946,6843,6696,6593,6895,6645,86,2040,500,4620,10,1,16444274,1159,-8.29,0.58,12,3.73,-850.00,12140.00,11580,20230816,-39.12,4730,20221013,49.05,11580,-39.12,20230816,4905,43.73,20230316,11580,-39.12,20230816,4730,49.05,20221013,0.51,N,065130,500,85 억,,1169157,N,N,0,N,00,N
20230905,140454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7090,290,2,4.26,3944746630,555645,223.38,6820,7260,6810,8840,4760,6800,7099.40,7.11,0,-9134,7093,6946,6843,6696,6593,6895,6645,86,2040,500,4620,10,1,16444274,1166,-8.34,0.58,12,3.38,-850.00,12140.00,11580,20230816,-38.77,4730,20221013,49.89,11580,-38.77,20230816,4905,44.55,20230316,11580,-38.77,20230816,4730,49.89,20221013,0.51,N,065130,500,85 억,,1169157,N,N,0,N,00,N
20230905,130436,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7070,270,2,3.97,3629260810,511162,205.49,6820,7260,6810,8840,4760,6800,7100.02,7.11,0,-2691,7093,6946,6843,6696,6593,6895,6645,86,2040,500,4620,10,1,16444274,1163,-8.32,0.58,12,3.11,-850.00,12140.00,11580,20230816,-38.95,4730,20221013,49.47,11580,-38.95,20230816,4905,44.14,20230316,11580,-38.95,20230816,4730,49.47,20221013,0.51,N,065130,500,85 억,,1169157,N,N,0,N,00,N
20230905,120445,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7220,420,2,6.18,3274770230,461478,185.52,6820,7260,6810,8840,4760,6800,7096.27,7.11,0,-5869,7093,6946,6843,6696,6593,6895,6645,86,2040,500,4620,10,1,16444274,1187,-8.49,0.59,12,2.81,-850.00,12140.00,11580,20230816,-37.65,4730,20221013,52.64,11580,-37.65,20230816,4905,47.20,20230316,11580,-37.65,20230816,4730,52.64,20221013,0.51,N,065130,500,85 억,,1169157,N,N,0,N,00,N
20230905,110448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6950,150,2,2.21,2374991970,335850,135.02,6820,7240,6810,8840,4760,6800,7071.59,7.11,0,-27506,7093,6946,6843,6696,6593,6895,6645,86,2040,500,4620,10,1,16444274,1143,-8.18,0.57,12,2.04,-850.00,12140.00,11580,20230816,-39.98,4730,20221013,46.93,11580,-39.98,20230816,4905,41.69,20230316,11580,-39.98,20230816,4730,46.93,20221013,0.51,N,065130,500,85 억,,1169157,N,N,0,N,00,N
20230905,100443,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7080,280,2,4.12,1996642410,281948,113.35,6820,7240,6810,8840,4760,6800,7081.60,7.11,0,-19133,7093,6946,6843,6696,6593,6895,6645,86,2040,500,4620,10,1,16444274,1164,-8.33,0.58,12,1.71,-850.00,12140.00,11580,20230816,-38.86,4730,20221013,49.68,11580,-38.86,20230816,4905,44.34,20230316,11580,-38.86,20230816,4730,49.68,20221013,0.51,N,065130,500,85 억,,1169157,N,N,0,N,00,N
20230905,090439,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6900,100,2,1.47,68344150,9954,4.00,6820,6940,6810,8840,4760,6800,6866.00,7.11,0,1819,7093,6946,6843,6696,6593,6895,6645,86,2040,500,4620,10,1,16444274,1135,-8.12,0.57,12,0.06,-850.00,12140.00,11580,20230816,-40.41,4730,20221013,45.88,11580,-40.41,20230816,4905,40.67,20230316,11580,-40.41,20230816,4730,45.88,20221013,0.51,N,065130,500,85 억,,1169157,N,N,0,N,00,N
20230904,160441,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6800,40,2,0.59,1688816010,247269,98.23,6880,6990,6740,8780,4740,6760,6829.94,7.02,0,14005,7033,6896,6753,6616,6473,6825,6545,86,2020,500,4590,10,1,16444274,1118,-8.00,0.56,12,1.50,-850.00,12140.00,11580,20230816,-41.28,4730,20221013,43.76,11580,-41.28,20230816,4905,38.63,20230316,11580,-41.28,20230816,4730,43.76,20221013,0.49,N,065130,500,85 억,,1154358,N,N,0,N,00,N
20230904,150434,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6770,10,2,0.15,1607773570,235299,93.47,6880,6990,6740,8780,4740,6760,6832.90,7.02,0,14110,7033,6896,6753,6616,6473,6825,6545,86,2020,500,4590,10,1,16444274,1113,-7.96,0.56,12,1.43,-850.00,12140.00,11580,20230816,-41.54,4730,20221013,43.13,11580,-41.54,20230816,4905,38.02,20230316,11580,-41.54,20230816,4730,43.13,20221013,0.49,N,065130,500,85 억,,1154358,N,N,0,N,00,N
20230904,140430,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6790,30,2,0.44,1363164760,199310,79.17,6880,6990,6740,8780,4740,6760,6839.42,7.02,0,14222,7033,6896,6753,6616,6473,6825,6545,86,2020,500,4590,10,1,16444274,1117,-7.99,0.56,12,1.21,-850.00,12140.00,11580,20230816,-41.36,4730,20221013,43.55,11580,-41.36,20230816,4905,38.43,20230316,11580,-41.36,20230816,4730,43.55,20221013,0.49,N,065130,500,85 억,,1154358,N,N,0,N,00,N
20230904,130438,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6790,30,2,0.44,1073209420,156456,62.15,6880,6990,6740,8780,4740,6760,6859.50,7.02,0,32899,7033,6896,6753,6616,6473,6825,6545,86,2020,500,4590,10,1,16444274,1117,-7.99,0.56,12,0.95,-850.00,12140.00,11580,20230816,-41.36,4730,20221013,43.55,11580,-41.36,20230816,4905,38.43,20230316,11580,-41.36,20230816,4730,43.55,20221013,0.49,N,065130,500,85 억,,1154358,N,N,0,N,00,N
20230904,120431,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6910,150,2,2.22,931352590,135707,53.91,6880,6990,6740,8780,4740,6760,6862.97,7.02,0,28737,7033,6896,6753,6616,6473,6825,6545,86,2020,500,4590,10,1,16444274,1136,-8.13,0.57,12,0.83,-850.00,12140.00,11580,20230816,-40.33,4730,20221013,46.09,11580,-40.33,20230816,4905,40.88,20230316,11580,-40.33,20230816,4730,46.09,20221013,0.49,N,065130,500,85 억,,1154358,N,N,0,N,00,N
20230904,110424,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6850,90,2,1.33,720305260,105254,41.81,6880,6940,6740,8780,4740,6760,6843.50,7.02,0,15521,7033,6896,6753,6616,6473,6825,6545,86,2020,500,4590,10,1,16444274,1126,-8.06,0.56,12,0.64,-850.00,12140.00,11580,20230816,-40.85,4730,20221013,44.82,11580,-40.85,20230816,4905,39.65,20230316,11580,-40.85,20230816,4730,44.82,20221013,0.49,N,065130,500,85 억,,1154358,N,N,0,N,00,N
20230904,100425,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6890,130,2,1.92,533852770,78005,30.99,6880,6940,6740,8780,4740,6760,6843.83,7.02,0,5144,7033,6896,6753,6616,6473,6825,6545,86,2020,500,4590,10,1,16444274,1133,-8.11,0.57,12,0.47,-850.00,12140.00,11580,20230816,-40.50,4730,20221013,45.67,11580,-40.50,20230816,4905,40.47,20230316,11580,-40.50,20230816,4730,45.67,20221013,0.49,N,065130,500,85 억,,1154358,N,N,0,N,00,N
20230904,090435,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6790,30,2,0.44,103111050,15100,6.00,6880,6910,6750,8780,4740,6760,6828.55,7.02,0,-7347,7033,6896,6753,6616,6473,6825,6545,86,2020,500,4590,10,1,16444274,1117,-7.99,0.56,12,0.09,-850.00,12140.00,11580,20230816,-41.36,4730,20221013,43.55,11580,-41.36,20230816,4905,38.43,20230316,11580,-41.36,20230816,4730,43.55,20221013,0.49,N,065130,500,85 억,,1154358,N,N,0,N,00,N
20230901,160427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6760,-10,5,-0.15,1675342200,248150,52.94,6770,6890,6610,8800,4740,6770,6751.25,6.84,0,29979,7323,7046,6883,6606,6443,6965,6525,86,2030,500,4600,10,1,16444274,1112,-7.95,0.56,12,1.51,-850.00,12140.00,11580,20230816,-41.62,4730,20221013,42.92,11580,-41.62,20230816,4905,37.82,20230316,11580,-41.62,20230816,4730,42.92,20221013,0.55,N,065130,500,85 억,,1125314,N,N,0,N,00,N
20230901,150436,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6720,-50,5,-0.74,1601517910,237196,50.60,6770,6890,6610,8800,4740,6770,6751.81,6.84,0,33124,7323,7046,6883,6606,6443,6965,6525,86,2030,500,4600,10,1,16444274,1105,-7.91,0.55,12,1.44,-850.00,12140.00,11580,20230816,-41.97,4730,20221013,42.07,11580,-41.97,20230816,4905,37.00,20230316,11580,-41.97,20230816,4730,42.07,20221013,0.55,N,065130,500,85 억,,1125314,N,N,0,N,00,N
20230901,140434,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6760,-10,5,-0.15,1443615350,213736,45.60,6770,6890,6610,8800,4740,6770,6754.13,6.84,0,32335,7323,7046,6883,6606,6443,6965,6525,86,2030,500,4600,10,1,16444274,1112,-7.95,0.56,12,1.30,-850.00,12140.00,11580,20230816,-41.62,4730,20221013,42.92,11580,-41.62,20230816,4905,37.82,20230316,11580,-41.62,20230816,4730,42.92,20221013,0.55,N,065130,500,85 억,,1125314,N,N,0,N,00,N
20230901,130424,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6800,30,2,0.44,1276661650,189105,40.34,6770,6890,6610,8800,4740,6770,6750.98,6.84,0,33257,7323,7046,6883,6606,6443,6965,6525,86,2030,500,4600,10,1,16444274,1118,-8.00,0.56,12,1.15,-850.00,12140.00,11580,20230816,-41.28,4730,20221013,43.76,11580,-41.28,20230816,4905,38.63,20230316,11580,-41.28,20230816,4730,43.76,20221013,0.55,N,065130,500,85 억,,1125314,N,N,0,N,00,N
20230901,120427,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6730,-40,5,-0.59,1101786140,163320,34.84,6770,6890,6610,8800,4740,6770,6746.05,6.84,0,23493,7323,7046,6883,6606,6443,6965,6525,86,2030,500,4600,10,1,16444274,1107,-7.92,0.55,12,0.99,-850.00,12140.00,11580,20230816,-41.88,4730,20221013,42.28,11580,-41.88,20230816,4905,37.21,20230316,11580,-41.88,20230816,4730,42.28,20221013,0.55,N,065130,500,85 억,,1125314,N,N,0,N,00,N
20230901,110428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6780,10,2,0.15,926668040,137444,29.32,6770,6890,6610,8800,4740,6770,6741.97,6.84,0,25067,7323,7046,6883,6606,6443,6965,6525,86,2030,500,4600,10,1,16444274,1115,-7.98,0.56,12,0.84,-850.00,12140.00,11580,20230816,-41.45,4730,20221013,43.34,11580,-41.45,20230816,4905,38.23,20230316,11580,-41.45,20230816,4730,43.34,20221013,0.55,N,065130,500,85 억,,1125314,N,N,0,N,00,N
20230901,100424,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6840,70,2,1.03,685268610,101852,21.73,6770,6890,6610,8800,4740,6770,6727.71,6.84,0,23544,7323,7046,6883,6606,6443,6965,6525,86,2030,500,4600,10,1,16444274,1125,-8.05,0.56,12,0.62,-850.00,12140.00,11580,20230816,-40.93,4730,20221013,44.61,11580,-40.93,20230816,4905,39.45,20230316,11580,-40.93,20230816,4730,44.61,20221013,0.55,N,065130,500,85 억,,1125314,N,N,0,N,00,N
20230901,090421,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6700,-70,5,-1.03,76466850,11369,2.43,6770,6800,6680,8800,4740,6770,6722.09,6.84,0,1778,7323,7046,6883,6606,6443,6965,6525,86,2030,500,4600,10,1,16444274,1102,-7.88,0.55,12,0.07,-850.00,12140.00,11580,20230816,-42.14,4730,20221013,41.65,11580,-42.14,20230816,4905,36.60,20230316,11580,-42.14,20230816,4730,41.65,20221013,0.55,N,065130,500,85 억,,1125314,N,N,0,N,00,N