KissMeData/088130/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
20230927,160700,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6010,150,2,2.56,41848210,7091,35.75,5830,6100,5830,7610,4110,5860,5901.59,2.08,0,643,6133,5996,5923,5786,5713,5960,5750,56,1750,500,3750,10,1,10662938,641,42.93,0.36,12,0.07,140.00,16791.00,10950,20230424,-45.11,5830,20230927,3.09,10950,-45.11,20230424,5830,3.09,20230927,10950,-45.11,20230424,5830,3.09,20230927,2.05,N,088130,500,55 억,,222305,N,N,0,N,00,N
20230927,150705,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6000,140,2,2.39,39409420,6685,33.71,5830,6100,5830,7610,4110,5860,5895.20,2.08,0,769,6133,5996,5923,5786,5713,5960,5750,56,1750,500,3750,10,1,10662938,640,42.86,0.36,12,0.06,140.00,16791.00,10950,20230424,-45.21,5830,20230927,2.92,10950,-45.21,20230424,5830,2.92,20230927,10950,-45.21,20230424,5830,2.92,20230927,2.05,N,088130,500,55 억,,222305,N,N,0,N,00,N
20230927,140705,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6000,140,2,2.39,38989890,6615,33.35,5830,6100,5830,7610,4110,5860,5894.16,2.08,0,770,6133,5996,5923,5786,5713,5960,5750,56,1750,500,3750,10,1,10662938,640,42.86,0.36,12,0.06,140.00,16791.00,10950,20230424,-45.21,5830,20230927,2.92,10950,-45.21,20230424,5830,2.92,20230927,10950,-45.21,20230424,5830,2.92,20230927,2.05,N,088130,500,55 억,,222305,N,N,0,N,00,N
20230927,130657,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5920,60,2,1.02,29734170,5064,25.53,5830,5920,5830,7610,4110,5860,5871.68,2.08,0,853,6133,5996,5923,5786,5713,5960,5750,56,1750,500,3750,10,1,10662938,631,42.29,0.35,12,0.05,140.00,16791.00,10950,20230424,-45.94,5830,20230927,1.54,10950,-45.94,20230424,5830,1.54,20230927,10950,-45.94,20230424,5830,1.54,20230927,2.05,N,088130,500,55 억,,222305,N,N,0,N,00,N
20230927,120656,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5850,-10,5,-0.17,21718610,3706,18.69,5830,5920,5830,7610,4110,5860,5860.39,2.08,0,1300,6133,5996,5923,5786,5713,5960,5750,56,1750,500,3750,10,1,10662938,624,41.79,0.35,12,0.03,140.00,16791.00,10950,20230424,-46.58,5830,20230927,0.34,10950,-46.58,20230424,5830,0.34,20230927,10950,-46.58,20230424,5830,0.34,20230927,2.05,N,088130,500,55 억,,222305,N,N,0,N,00,N
20230927,110703,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5890,30,2,0.51,20718260,3535,17.82,5830,5920,5830,7610,4110,5860,5860.89,2.08,0,1421,6133,5996,5923,5786,5713,5960,5750,56,1750,500,3750,10,1,10662938,628,42.07,0.35,12,0.03,140.00,16791.00,10950,20230424,-46.21,5830,20230927,1.03,10950,-46.21,20230424,5830,1.03,20230927,10950,-46.21,20230424,5830,1.03,20230927,2.05,N,088130,500,55 억,,222305,N,N,0,N,00,N
20230927,100658,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5910,50,2,0.85,10111740,1721,8.68,5830,5920,5830,7610,4110,5860,5875.50,2.08,0,937,6133,5996,5923,5786,5713,5960,5750,56,1750,500,3750,10,1,10662938,630,42.21,0.35,12,0.02,140.00,16791.00,10950,20230424,-46.03,5830,20230927,1.37,10950,-46.03,20230424,5830,1.37,20230927,10950,-46.03,20230424,5830,1.37,20230927,2.05,N,088130,500,55 억,,222305,N,N,0,N,00,N
20230927,090709,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5870,10,2,0.17,1799780,308,1.55,5830,5910,5830,7610,4110,5860,5843.44,2.08,0,60,6133,5996,5923,5786,5713,5960,5750,56,1750,500,3750,10,1,10662938,626,41.93,0.35,12,0.00,140.00,16791.00,10950,20230424,-46.39,5830,20230927,0.69,10950,-46.39,20230424,5830,0.69,20230927,10950,-46.39,20230424,5830,0.69,20230927,2.05,N,088130,500,55 억,,222305,N,N,0,N,00,N
20230926,160656,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5860,-140,5,-2.33,117161420,19742,115.22,5940,6060,5850,7800,4200,6000,5934.66,2.08,0,37,6186,6092,6026,5932,5866,6140,5980,56,1800,500,3840,10,1,10662938,625,41.86,0.35,12,0.19,140.00,16791.00,10950,20230424,-46.48,5850,20230926,0.17,10950,-46.48,20230424,5850,0.17,20230926,10950,-46.48,20230424,5850,0.17,20230926,2.05,N,088130,500,55 억,,222267,N,N,0,N,00,N
20230926,150657,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5940,-60,5,-1.00,109501810,18441,107.63,5940,6060,5850,7800,4200,6000,5937.95,2.08,0,-87,6186,6092,6026,5932,5866,6140,5980,56,1800,500,3840,10,1,10662938,633,42.43,0.35,12,0.17,140.00,16791.00,10950,20230424,-45.75,5850,20230926,1.54,10950,-45.75,20230424,5850,1.54,20230926,10950,-45.75,20230424,5850,1.54,20230926,2.05,N,088130,500,55 억,,222267,N,N,0,N,00,N
20230926,140650,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5900,-100,5,-1.67,93086350,15663,91.41,5940,6060,5850,7800,4200,6000,5943.07,2.08,0,-361,6186,6092,6026,5932,5866,6140,5980,56,1800,500,3840,10,1,10662938,629,42.14,0.35,12,0.15,140.00,16791.00,10950,20230424,-46.12,5850,20230926,0.85,10950,-46.12,20230424,5850,0.85,20230926,10950,-46.12,20230424,5850,0.85,20230926,2.05,N,088130,500,55 억,,222267,N,N,0,N,00,N
20230926,130655,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5950,-50,5,-0.83,60287520,10100,58.95,5940,6060,5900,7800,4200,6000,5969.06,2.08,0,-1345,6186,6092,6026,5932,5866,6140,5980,56,1800,500,3840,10,1,10662938,634,42.50,0.35,12,0.09,140.00,16791.00,10950,20230424,-45.66,5900,20230926,0.85,10950,-45.66,20230424,5900,0.85,20230926,10950,-45.66,20230424,5900,0.85,20230926,2.05,N,088130,500,55 억,,222267,N,N,0,N,00,N
20230926,120657,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5950,-50,5,-0.83,40238120,6721,39.23,5940,6060,5940,7800,4200,6000,5986.92,2.08,0,-1835,6186,6092,6026,5932,5866,6140,5980,56,1800,500,3840,10,1,10662938,634,42.50,0.35,12,0.06,140.00,16791.00,10950,20230424,-45.66,5940,20230926,0.17,10950,-45.66,20230424,5940,0.17,20230926,10950,-45.66,20230424,5940,0.17,20230926,2.05,N,088130,500,55 억,,222267,N,N,0,N,00,N
20230926,110656,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6000,0,3,0.00,25259280,4215,24.60,5940,6060,5940,7800,4200,6000,5992.71,2.08,0,-1055,6186,6092,6026,5932,5866,6140,5980,56,1800,500,3840,10,1,10662938,640,42.86,0.36,12,0.04,140.00,16791.00,10950,20230424,-45.21,5940,20230926,1.01,10950,-45.21,20230424,5940,1.01,20230926,10950,-45.21,20230424,5940,1.01,20230926,2.05,N,088130,500,55 억,,222267,N,N,0,N,00,N
20230926,100655,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6000,0,3,0.00,10744800,1796,10.48,5940,6000,5940,7800,4200,6000,5982.63,2.08,0,-1092,6186,6092,6026,5932,5866,6140,5980,56,1800,500,3840,10,1,10662938,640,42.86,0.36,12,0.02,140.00,16791.00,10950,20230424,-45.21,5940,20230926,1.01,10950,-45.21,20230424,5940,1.01,20230926,10950,-45.21,20230424,5940,1.01,20230926,2.05,N,088130,500,55 억,,222267,N,N,0,N,00,N
20230926,090655,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5990,-10,5,-0.17,689090,116,0.68,5940,5990,5940,7800,4200,6000,5940.43,2.08,0,-14,6186,6092,6026,5932,5866,6140,5980,56,1800,500,3840,10,1,10662938,639,42.79,0.36,12,0.00,140.00,16791.00,10950,20230424,-45.30,5940,20230926,0.84,10950,-45.30,20230424,5940,0.84,20230926,10950,-45.30,20230424,5940,0.84,20230926,2.05,N,088130,500,55 억,,222267,N,N,0,N,00,N
20230925,160655,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6000,-30,5,-0.50,101923420,16938,53.25,5990,6120,5960,7830,4230,6030,6017.45,2.06,0,2366,6343,6186,6093,5936,5843,6140,5890,56,1800,500,3850,10,1,10662938,640,42.86,0.36,12,0.16,140.00,16791.00,10950,20230424,-45.21,5960,20230925,0.67,10950,-45.21,20230424,5960,0.67,20230925,10950,-45.21,20230424,5960,0.67,20230925,2.06,N,088130,500,55 억,,219880,N,N,0,N,00,N
20230925,150658,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6020,-10,5,-0.17,94697650,15734,49.47,5990,6120,5960,7830,4230,6030,6018.66,2.06,0,2659,6343,6186,6093,5936,5843,6140,5890,56,1800,500,3850,10,1,10662938,642,43.00,0.36,12,0.15,140.00,16791.00,10950,20230424,-45.02,5960,20230925,1.01,10950,-45.02,20230424,5960,1.01,20230925,10950,-45.02,20230424,5960,1.01,20230925,2.06,N,088130,500,55 억,,219880,N,N,0,N,00,N
20230925,140646,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6040,10,2,0.17,85332530,14175,44.56,5990,6120,5960,7830,4230,6030,6019.93,2.06,0,2458,6343,6186,6093,5936,5843,6140,5890,56,1800,500,3850,10,1,10662938,644,43.14,0.36,12,0.13,140.00,16791.00,10950,20230424,-44.84,5960,20230925,1.34,10950,-44.84,20230424,5960,1.34,20230925,10950,-44.84,20230424,5960,1.34,20230925,2.06,N,088130,500,55 억,,219880,N,N,0,N,00,N
20230925,130650,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6030,0,3,0.00,82389070,13686,43.03,5990,6120,5960,7830,4230,6030,6019.95,2.06,0,2681,6343,6186,6093,5936,5843,6140,5890,56,1800,500,3850,10,1,10662938,643,43.07,0.36,12,0.13,140.00,16791.00,10950,20230424,-44.93,5960,20230925,1.17,10950,-44.93,20230424,5960,1.17,20230925,10950,-44.93,20230424,5960,1.17,20230925,2.06,N,088130,500,55 억,,219880,N,N,0,N,00,N
20230925,120656,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,5980,-50,5,-0.83,76477810,12701,39.93,5990,6120,5960,7830,4230,6030,6021.40,2.06,0,2237,6343,6186,6093,5936,5843,6140,5890,56,1800,500,3850,10,1,10662938,638,42.71,0.36,12,0.12,140.00,16791.00,10950,20230424,-45.39,5960,20230925,0.34,10950,-45.39,20230424,5960,0.34,20230925,10950,-45.39,20230424,5960,0.34,20230925,2.06,N,088130,500,55 억,,219880,N,N,0,N,00,N
20230925,110651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5990,-40,5,-0.66,69422610,11523,36.23,5990,6120,5980,7830,4230,6030,6024.70,2.06,0,1367,6343,6186,6093,5936,5843,6140,5890,56,1800,500,3850,10,1,10662938,639,42.79,0.36,12,0.11,140.00,16791.00,10950,20230424,-45.30,5970,20221013,0.34,10950,-45.30,20230424,5980,0.17,20230925,10950,-45.30,20230424,5970,0.34,20221013,2.06,N,088130,500,55 억,,219880,N,N,0,N,00,N
20230925,100653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6050,20,2,0.33,26369830,4361,13.71,5990,6120,5990,7830,4230,6030,6046.74,2.06,0,-33,6343,6186,6093,5936,5843,6140,5890,56,1800,500,3850,10,1,10662938,645,43.21,0.36,12,0.04,140.00,16791.00,10950,20230424,-44.75,5970,20221013,1.34,10950,-44.75,20230424,5990,1.00,20230925,10950,-44.75,20230424,5970,1.34,20221013,2.06,N,088130,500,55 억,,219880,N,N,0,N,00,N
20230925,090651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6090,60,2,1.00,10624600,1765,5.55,5990,6090,5990,7830,4230,6030,6019.60,2.06,0,-360,6343,6186,6093,5936,5843,6140,5890,56,1800,500,3850,10,1,10662938,649,43.50,0.36,12,0.02,140.00,16791.00,10950,20230424,-44.38,5970,20221013,2.01,10950,-44.38,20230424,5990,1.67,20230925,10950,-44.38,20230424,5970,2.01,20221013,2.06,N,088130,500,55 억,,219880,N,N,0,N,00,N
20230922,160715,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6030,-220,5,-3.52,194170300,31774,238.44,6150,6250,6000,8120,4380,6250,6112.04,2.07,0,-894,6463,6356,6293,6186,6123,6325,6155,56,1870,500,4000,10,1,10662938,643,43.07,0.36,12,0.30,140.00,16791.00,10950,20230424,-44.93,5970,20221013,1.01,10950,-44.93,20230424,6000,0.50,20230922,10950,-44.93,20230424,5970,1.01,20221013,2.06,N,088130,500,55 억,,220777,N,N,0,N,00,N
20230922,150711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6070,-180,5,-2.88,181630820,29695,222.84,6150,6250,6000,8120,4380,6250,6116.55,2.07,0,195,6463,6356,6293,6186,6123,6325,6155,56,1870,500,4000,10,1,10662938,647,43.36,0.36,12,0.28,140.00,16791.00,10950,20230424,-44.57,5970,20221013,1.68,10950,-44.57,20230424,6000,1.17,20230922,10950,-44.57,20230424,5970,1.68,20221013,2.06,N,088130,500,55 억,,220777,N,N,0,N,00,N
20230922,140711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6240,-10,5,-0.16,65746710,10615,79.66,6150,6250,6150,8120,4380,6250,6193.76,2.07,0,-1281,6463,6356,6293,6186,6123,6325,6155,56,1870,500,4000,10,1,10662938,665,44.57,0.37,12,0.10,140.00,16791.00,10950,20230424,-43.01,5970,20221013,4.52,10950,-43.01,20230424,6150,1.46,20230922,10950,-43.01,20230424,5970,4.52,20221013,2.06,N,088130,500,55 억,,220777,N,N,0,N,00,N
20230922,130628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6200,-50,5,-0.80,39935960,6450,48.40,6150,6250,6150,8120,4380,6250,6191.62,2.07,0,-155,6463,6356,6293,6186,6123,6325,6155,56,1870,500,4000,10,1,10662938,661,44.29,0.37,12,0.06,140.00,16791.00,10950,20230424,-43.38,5970,20221013,3.85,10950,-43.38,20230424,6150,0.81,20230922,10950,-43.38,20230424,5970,3.85,20221013,2.06,N,088130,500,55 억,,220777,N,N,0,N,00,N
20230922,120628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6210,-40,5,-0.64,38472770,6214,46.63,6150,6250,6150,8120,4380,6250,6191.31,2.07,0,-17,6463,6356,6293,6186,6123,6325,6155,56,1870,500,4000,10,1,10662938,662,44.36,0.37,12,0.06,140.00,16791.00,10950,20230424,-43.29,5970,20221013,4.02,10950,-43.29,20230424,6150,0.98,20230922,10950,-43.29,20230424,5970,4.02,20221013,2.06,N,088130,500,55 억,,220777,N,N,0,N,00,N
20230922,110623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6210,-40,5,-0.64,30373300,4909,36.84,6150,6220,6150,8120,4380,6250,6187.27,2.07,0,366,6463,6356,6293,6186,6123,6325,6155,56,1870,500,4000,10,1,10662938,662,44.36,0.37,12,0.05,140.00,16791.00,10950,20230424,-43.29,5970,20221013,4.02,10950,-43.29,20230424,6150,0.98,20230922,10950,-43.29,20230424,5970,4.02,20221013,2.06,N,088130,500,55 억,,220777,N,N,0,N,00,N
20230922,100625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6190,-60,5,-0.96,18315080,2962,22.23,6150,6220,6150,8120,4380,6250,6183.35,2.07,0,-1087,6463,6356,6293,6186,6123,6325,6155,56,1870,500,4000,10,1,10662938,660,44.21,0.37,12,0.03,140.00,16791.00,10950,20230424,-43.47,5970,20221013,3.69,10950,-43.47,20230424,6150,0.65,20230922,10950,-43.47,20230424,5970,3.69,20221013,2.06,N,088130,500,55 억,,220777,N,N,0,N,00,N
20230922,090620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,-100,5,-1.60,6773980,1100,8.25,6150,6210,6150,8120,4380,6250,6158.16,2.07,0,-856,6463,6356,6293,6186,6123,6325,6155,56,1870,500,4000,10,1,10662938,656,43.93,0.37,12,0.01,140.00,16791.00,10950,20230424,-43.84,5970,20221013,3.02,10950,-43.84,20230424,6150,0.00,20230922,10950,-43.84,20230424,5970,3.02,20221013,2.06,N,088130,500,55 억,,220777,N,N,0,N,00,N
20230921,160627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6250,-150,5,-2.34,83479710,13326,161.14,6400,6400,6230,8320,4480,6400,6264.42,2.11,0,-4086,6586,6492,6436,6342,6286,6465,6315,56,1920,500,4090,10,1,10662938,666,44.64,0.37,12,0.12,140.00,16791.00,10950,20230424,-42.92,5970,20221013,4.69,10950,-42.92,20230424,6160,1.46,20230103,10950,-42.92,20230424,5970,4.69,20221013,2.08,N,088130,500,55 억,,224866,N,N,0,N,00,N
20230921,150617,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6250,-150,5,-2.34,78842100,12584,152.16,6400,6400,6230,8320,4480,6400,6265.27,2.11,0,-4061,6586,6492,6436,6342,6286,6465,6315,56,1920,500,4090,10,1,10662938,666,44.64,0.37,12,0.12,140.00,16791.00,10950,20230424,-42.92,5970,20221013,4.69,10950,-42.92,20230424,6160,1.46,20230103,10950,-42.92,20230424,5970,4.69,20221013,2.08,N,088130,500,55 억,,224866,N,N,0,N,00,N
20230921,140624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6260,-140,5,-2.19,58424730,9319,112.68,6400,6400,6230,8320,4480,6400,6269.42,2.11,0,-3921,6586,6492,6436,6342,6286,6465,6315,56,1920,500,4090,10,1,10662938,667,44.71,0.37,12,0.09,140.00,16791.00,10950,20230424,-42.83,5970,20221013,4.86,10950,-42.83,20230424,6160,1.62,20230103,10950,-42.83,20230424,5970,4.86,20221013,2.08,N,088130,500,55 억,,224866,N,N,0,N,00,N
20230921,130617,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6250,-150,5,-2.34,50705830,8086,97.78,6400,6400,6230,8320,4480,6400,6270.82,2.11,0,-3949,6586,6492,6436,6342,6286,6465,6315,56,1920,500,4090,10,1,10662938,666,44.64,0.37,12,0.08,140.00,16791.00,10950,20230424,-42.92,5970,20221013,4.69,10950,-42.92,20230424,6160,1.46,20230103,10950,-42.92,20230424,5970,4.69,20221013,2.08,N,088130,500,55 억,,224866,N,N,0,N,00,N
20230921,120612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6280,-120,5,-1.88,48255820,7694,93.04,6400,6400,6230,8320,4480,6400,6271.88,2.11,0,-3760,6586,6492,6436,6342,6286,6465,6315,56,1920,500,4090,10,1,10662938,670,44.86,0.37,12,0.07,140.00,16791.00,10950,20230424,-42.65,5970,20221013,5.19,10950,-42.65,20230424,6160,1.95,20230103,10950,-42.65,20230424,5970,5.19,20221013,2.08,N,088130,500,55 억,,224866,N,N,0,N,00,N
20230921,110627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6260,-140,5,-2.19,40361280,6434,77.80,6400,6400,6230,8320,4480,6400,6273.12,2.11,0,-2714,6586,6492,6436,6342,6286,6465,6315,56,1920,500,4090,10,1,10662938,667,44.71,0.37,12,0.06,140.00,16791.00,10950,20230424,-42.83,5970,20221013,4.86,10950,-42.83,20230424,6160,1.62,20230103,10950,-42.83,20230424,5970,4.86,20221013,2.08,N,088130,500,55 억,,224866,N,N,0,N,00,N
20230921,100616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6260,-140,5,-2.19,24187840,3843,46.47,6400,6400,6240,8320,4480,6400,6294.00,2.11,0,-1875,6586,6492,6436,6342,6286,6465,6315,56,1920,500,4090,10,1,10662938,667,44.71,0.37,12,0.04,140.00,16791.00,10950,20230424,-42.83,5970,20221013,4.86,10950,-42.83,20230424,6160,1.62,20230103,10950,-42.83,20230424,5970,4.86,20221013,2.08,N,088130,500,55 억,,224866,N,N,0,N,00,N
20230921,090623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6390,-10,5,-0.16,255630,40,0.48,6400,6400,6370,8320,4480,6400,6390.75,2.11,0,-30,6586,6492,6436,6342,6286,6465,6315,56,1920,500,4090,10,1,10662938,681,45.64,0.38,12,0.00,140.00,16791.00,10950,20230424,-41.64,5970,20221013,7.04,10950,-41.64,20230424,6160,3.73,20230103,10950,-41.64,20230424,5970,7.04,20221013,2.08,N,088130,500,55 억,,224866,N,N,0,N,00,N
20230920,160623,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6400,-140,5,-2.14,52946300,8258,69.73,6480,6530,6380,8500,4580,6540,6411.56,2.11,0,-126,6660,6600,6530,6470,6400,6630,6500,56,1960,500,4180,10,1,10662938,682,45.71,0.38,12,0.08,140.00,16791.00,10950,20230424,-41.55,5970,20221013,7.20,10950,-41.55,20230424,6160,3.90,20230103,10950,-41.55,20230424,5970,7.20,20221013,2.05,N,088130,500,55 억,,224995,N,N,0,N,00,N
20230920,150608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6410,-130,5,-1.99,50237490,7835,66.16,6480,6530,6380,8500,4580,6540,6411.93,2.11,0,-334,6660,6600,6530,6470,6400,6630,6500,56,1960,500,4180,10,1,10662938,683,45.79,0.38,12,0.07,140.00,16791.00,10950,20230424,-41.46,5970,20221013,7.37,10950,-41.46,20230424,6160,4.06,20230103,10950,-41.46,20230424,5970,7.37,20221013,2.05,N,088130,500,55 억,,224995,N,N,0,N,00,N
20230920,140615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6390,-150,5,-2.29,49884940,7780,65.69,6480,6530,6380,8500,4580,6540,6411.95,2.11,0,-370,6660,6600,6530,6470,6400,6630,6500,56,1960,500,4180,10,1,10662938,681,45.64,0.38,12,0.07,140.00,16791.00,10950,20230424,-41.64,5970,20221013,7.04,10950,-41.64,20230424,6160,3.73,20230103,10950,-41.64,20230424,5970,7.04,20221013,2.05,N,088130,500,55 억,,224995,N,N,0,N,00,N
20230920,130611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6410,-130,5,-1.99,39531530,6162,52.03,6480,6530,6390,8500,4580,6540,6415.37,2.11,0,-304,6660,6600,6530,6470,6400,6630,6500,56,1960,500,4180,10,1,10662938,683,45.79,0.38,12,0.06,140.00,16791.00,10950,20230424,-41.46,5970,20221013,7.37,10950,-41.46,20230424,6160,4.06,20230103,10950,-41.46,20230424,5970,7.37,20221013,2.05,N,088130,500,55 억,,224995,N,N,0,N,00,N
20230920,120610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6400,-140,5,-2.14,37780690,5889,49.73,6480,6530,6390,8500,4580,6540,6415.47,2.11,0,-148,6660,6600,6530,6470,6400,6630,6500,56,1960,500,4180,10,1,10662938,682,45.71,0.38,12,0.06,140.00,16791.00,10950,20230424,-41.55,5970,20221013,7.20,10950,-41.55,20230424,6160,3.90,20230103,10950,-41.55,20230424,5970,7.20,20221013,2.05,N,088130,500,55 억,,224995,N,N,0,N,00,N
20230920,110616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6440,-100,5,-1.53,26623450,4146,35.01,6480,6530,6400,8500,4580,6540,6421.48,2.11,0,-161,6660,6600,6530,6470,6400,6630,6500,56,1960,500,4180,10,1,10662938,687,46.00,0.38,12,0.04,140.00,16791.00,10950,20230424,-41.19,5970,20221013,7.87,10950,-41.19,20230424,6160,4.55,20230103,10950,-41.19,20230424,5970,7.87,20221013,2.05,N,088130,500,55 억,,224995,N,N,0,N,00,N
20230920,100603,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6430,-110,5,-1.68,10887590,1690,14.27,6480,6530,6420,8500,4580,6540,6442.36,2.11,0,-529,6660,6600,6530,6470,6400,6630,6500,56,1960,500,4180,10,1,10662938,686,45.93,0.38,12,0.02,140.00,16791.00,10950,20230424,-41.28,5970,20221013,7.71,10950,-41.28,20230424,6160,4.38,20230103,10950,-41.28,20230424,5970,7.71,20221013,2.05,N,088130,500,55 억,,224995,N,N,0,N,00,N
20230920,090612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6530,-10,5,-0.15,1328800,205,1.73,6480,6530,6430,8500,4580,6540,6481.95,2.11,0,-95,6660,6600,6530,6470,6400,6630,6500,56,1960,500,4180,10,1,10662938,696,46.64,0.39,12,0.00,140.00,16791.00,10950,20230424,-40.37,5970,20221013,9.38,10950,-40.37,20230424,6160,6.01,20230103,10950,-40.37,20230424,5970,9.38,20221013,2.05,N,088130,500,55 억,,224995,N,N,0,N,00,N
20230919,160610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6540,-60,5,-0.91,75839010,11667,100.00,6530,6590,6460,8580,4620,6600,6500.30,2.13,0,-2230,6760,6680,6600,6520,6440,6640,6480,56,1980,500,4220,10,1,10662938,697,46.71,0.39,12,0.11,140.00,16791.00,10950,20230424,-40.27,5970,20221013,9.55,10950,-40.27,20230424,6160,6.17,20230103,10950,-40.27,20230424,5970,9.55,20221013,2.11,N,088130,500,55 억,,227226,N,N,0,N,00,N
20230919,150609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6470,-130,5,-1.97,73218320,11263,96.54,6530,6590,6460,8580,4620,6600,6500.78,2.13,0,-2023,6760,6680,6600,6520,6440,6640,6480,56,1980,500,4220,10,1,10662938,690,46.21,0.39,12,0.11,140.00,16791.00,10950,20230424,-40.91,5970,20221013,8.38,10950,-40.91,20230424,6160,5.03,20230103,10950,-40.91,20230424,5970,8.38,20221013,2.11,N,088130,500,55 억,,227226,N,N,0,N,00,N
20230919,140606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6490,-110,5,-1.67,65245830,10030,85.97,6530,6590,6460,8580,4620,6600,6505.07,2.13,0,-2471,6760,6680,6600,6520,6440,6640,6480,56,1980,500,4220,10,1,10662938,692,46.36,0.39,12,0.09,140.00,16791.00,10950,20230424,-40.73,5970,20221013,8.71,10950,-40.73,20230424,6160,5.36,20230103,10950,-40.73,20230424,5970,8.71,20221013,2.11,N,088130,500,55 억,,227226,N,N,0,N,00,N
20230919,130558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6490,-110,5,-1.67,52136430,8010,68.66,6530,6590,6460,8580,4620,6600,6508.92,2.13,0,-1703,6760,6680,6600,6520,6440,6640,6480,56,1980,500,4220,10,1,10662938,692,46.36,0.39,12,0.08,140.00,16791.00,10950,20230424,-40.73,5970,20221013,8.71,10950,-40.73,20230424,6160,5.36,20230103,10950,-40.73,20230424,5970,8.71,20221013,2.11,N,088130,500,55 억,,227226,N,N,0,N,00,N
20230919,120613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6470,-130,5,-1.97,48178540,7399,63.42,6530,6590,6470,8580,4620,6600,6511.49,2.13,0,-1675,6760,6680,6600,6520,6440,6640,6480,56,1980,500,4220,10,1,10662938,690,46.21,0.39,12,0.07,140.00,16791.00,10950,20230424,-40.91,5970,20221013,8.38,10950,-40.91,20230424,6160,5.03,20230103,10950,-40.91,20230424,5970,8.38,20221013,2.11,N,088130,500,55 억,,227226,N,N,0,N,00,N
20230919,110615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6500,-100,5,-1.52,45030030,6913,59.25,6530,6590,6470,8580,4620,6600,6513.82,2.13,0,-1519,6760,6680,6600,6520,6440,6640,6480,56,1980,500,4220,10,1,10662938,693,46.43,0.39,12,0.06,140.00,16791.00,10950,20230424,-40.64,5970,20221013,8.88,10950,-40.64,20230424,6160,5.52,20230103,10950,-40.64,20230424,5970,8.88,20221013,2.11,N,088130,500,55 억,,227226,N,N,0,N,00,N
20230919,100611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6490,-110,5,-1.67,37754560,5791,49.64,6530,6590,6480,8580,4620,6600,6519.52,2.13,0,-1559,6760,6680,6600,6520,6440,6640,6480,56,1980,500,4220,10,1,10662938,692,46.36,0.39,12,0.05,140.00,16791.00,10950,20230424,-40.73,5970,20221013,8.71,10950,-40.73,20230424,6160,5.36,20230103,10950,-40.73,20230424,5970,8.71,20221013,2.11,N,088130,500,55 억,,227226,N,N,0,N,00,N
20230919,090606,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6540,-60,5,-0.91,5276420,807,6.92,6530,6540,6520,8580,4620,6600,6538.31,2.13,0,-124,6760,6680,6600,6520,6440,6640,6480,56,1980,500,4220,10,1,10662938,697,46.71,0.39,12,0.01,140.00,16791.00,10950,20230424,-40.27,5970,20221013,9.55,10950,-40.27,20230424,6160,6.17,20230103,10950,-40.27,20230424,5970,9.55,20221013,2.11,N,088130,500,55 억,,227226,N,N,0,N,00,N
20230918,160609,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6600,-80,5,-1.20,76483810,11648,43.78,6640,6680,6520,8680,4680,6680,6565.38,2.15,0,-4045,6973,6826,6723,6576,6473,6775,6525,56,2000,500,4270,10,1,10662938,704,47.14,0.39,12,0.11,140.00,16791.00,10950,20230424,-39.73,5970,20221013,10.55,10950,-39.73,20230424,6160,7.14,20230103,10950,-39.73,20230424,5970,10.55,20221013,2.17,N,088130,500,55 억,,229520,N,N,0,N,00,N
20230918,150608,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6550,-130,5,-1.95,75259460,11462,43.08,6640,6680,6520,8680,4680,6680,6565.26,2.15,0,-4014,6973,6826,6723,6576,6473,6775,6525,56,2000,500,4270,10,1,10662938,698,46.79,0.39,12,0.11,140.00,16791.00,10950,20230424,-40.18,5970,20221013,9.72,10950,-40.18,20230424,6160,6.33,20230103,10950,-40.18,20230424,5970,9.72,20221013,2.17,N,088130,500,55 억,,229520,N,N,0,N,00,N
20230918,140623,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6540,-140,5,-2.10,68727240,10462,39.32,6640,6680,6530,8680,4680,6680,6568.44,2.15,0,-3492,6973,6826,6723,6576,6473,6775,6525,56,2000,500,4270,10,1,10662938,697,46.71,0.39,12,0.10,140.00,16791.00,10950,20230424,-40.27,5970,20221013,9.55,10950,-40.27,20230424,6160,6.17,20230103,10950,-40.27,20230424,5970,9.55,20221013,2.17,N,088130,500,55 억,,229520,N,N,0,N,00,N
20230918,130608,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6580,-100,5,-1.50,61006350,9283,34.89,6640,6680,6540,8680,4680,6680,6570.97,2.15,0,-2623,6973,6826,6723,6576,6473,6775,6525,56,2000,500,4270,10,1,10662938,702,47.00,0.39,12,0.09,140.00,16791.00,10950,20230424,-39.91,5970,20221013,10.22,10950,-39.91,20230424,6160,6.82,20230103,10950,-39.91,20230424,5970,10.22,20221013,2.17,N,088130,500,55 억,,229520,N,N,0,N,00,N
20230918,120609,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6580,-100,5,-1.50,59930130,9119,34.28,6640,6680,6540,8680,4680,6680,6571.12,2.15,0,-2600,6973,6826,6723,6576,6473,6775,6525,56,2000,500,4270,10,1,10662938,702,47.00,0.39,12,0.09,140.00,16791.00,10950,20230424,-39.91,5970,20221013,10.22,10950,-39.91,20230424,6160,6.82,20230103,10950,-39.91,20230424,5970,10.22,20221013,2.17,N,088130,500,55 억,,229520,N,N,0,N,00,N
20230918,110605,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6550,-130,5,-1.95,59001820,8978,33.75,6640,6680,6540,8680,4680,6680,6570.92,2.15,0,-2608,6973,6826,6723,6576,6473,6775,6525,56,2000,500,4270,10,1,10662938,698,46.79,0.39,12,0.08,140.00,16791.00,10950,20230424,-40.18,5970,20221013,9.72,10950,-40.18,20230424,6160,6.33,20230103,10950,-40.18,20230424,5970,9.72,20221013,2.17,N,088130,500,55 억,,229520,N,N,0,N,00,N
20230918,100601,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6550,-130,5,-1.95,39487740,6004,22.57,6640,6680,6540,8680,4680,6680,6575.62,2.15,0,-2165,6973,6826,6723,6576,6473,6775,6525,56,2000,500,4270,10,1,10662938,698,46.79,0.39,12,0.06,140.00,16791.00,10950,20230424,-40.18,5970,20221013,9.72,10950,-40.18,20230424,6160,6.33,20230103,10950,-40.18,20230424,5970,9.72,20221013,2.17,N,088130,500,55 억,,229520,N,N,0,N,00,N
20230918,090559,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6640,-40,5,-0.60,4512120,679,2.55,6640,6680,6640,8680,4680,6680,6640.99,2.15,0,-64,6973,6826,6723,6576,6473,6775,6525,56,2000,500,4270,10,1,10662938,708,47.43,0.40,12,0.01,140.00,16791.00,10950,20230424,-39.36,5970,20221013,11.22,10950,-39.36,20230424,6160,7.79,20230103,10950,-39.36,20230424,5970,11.22,20221013,2.17,N,088130,500,55 억,,229520,N,N,0,N,00,N
20230915,160605,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6680,-120,5,-1.76,178846990,26603,52.45,6780,6870,6620,8840,4760,6800,6722.81,2.15,0,598,7126,6962,6786,6622,6446,7045,6705,56,2040,500,4350,10,1,10662938,712,47.71,0.40,12,0.25,140.00,16791.00,10950,20230424,-39.00,5970,20221013,11.89,10950,-39.00,20230424,6160,8.44,20230103,10950,-39.00,20230424,5970,11.89,20221013,2.18,N,088130,500,55 억,,228895,N,N,0,N,00,N
20230915,150605,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6710,-90,5,-1.32,173632440,25823,50.92,6780,6870,6620,8840,4760,6800,6723.95,2.15,0,537,7126,6962,6786,6622,6446,7045,6705,56,2040,500,4350,10,1,10662938,715,47.93,0.40,12,0.24,140.00,16791.00,10950,20230424,-38.72,5970,20221013,12.40,10950,-38.72,20230424,6160,8.93,20230103,10950,-38.72,20230424,5970,12.40,20221013,2.18,N,088130,500,55 억,,228895,N,N,0,N,00,N
20230915,140603,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6760,-40,5,-0.59,114398420,16960,33.44,6780,6870,6620,8840,4760,6800,6745.19,2.15,0,-1406,7126,6962,6786,6622,6446,7045,6705,56,2040,500,4350,10,1,10662938,721,48.29,0.40,12,0.16,140.00,16791.00,10950,20230424,-38.26,5970,20221013,13.23,10950,-38.26,20230424,6160,9.74,20230103,10950,-38.26,20230424,5970,13.23,20221013,2.18,N,088130,500,55 억,,228895,N,N,0,N,00,N
20230915,130601,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6760,-40,5,-0.59,106527590,15790,31.13,6780,6870,6620,8840,4760,6800,6746.52,2.15,0,-1372,7126,6962,6786,6622,6446,7045,6705,56,2040,500,4350,10,1,10662938,721,48.29,0.40,12,0.15,140.00,16791.00,10950,20230424,-38.26,5970,20221013,13.23,10950,-38.26,20230424,6160,9.74,20230103,10950,-38.26,20230424,5970,13.23,20221013,2.18,N,088130,500,55 억,,228895,N,N,0,N,00,N
20230915,120607,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6750,-50,5,-0.74,101931600,15111,29.80,6780,6870,6620,8840,4760,6800,6745.52,2.15,0,-1178,7126,6962,6786,6622,6446,7045,6705,56,2040,500,4350,10,1,10662938,720,48.21,0.40,12,0.14,140.00,16791.00,10950,20230424,-38.36,5970,20221013,13.07,10950,-38.36,20230424,6160,9.58,20230103,10950,-38.36,20230424,5970,13.07,20221013,2.18,N,088130,500,55 억,,228895,N,N,0,N,00,N
20230915,110610,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6800,0,3,0.00,83904530,12448,24.54,6780,6870,6620,8840,4760,6800,6740.40,2.15,0,-1013,7126,6962,6786,6622,6446,7045,6705,56,2040,500,4350,10,1,10662938,725,48.57,0.40,12,0.12,140.00,16791.00,10950,20230424,-37.90,5970,20221013,13.90,10950,-37.90,20230424,6160,10.39,20230103,10950,-37.90,20230424,5970,13.90,20221013,2.18,N,088130,500,55 억,,228895,N,N,0,N,00,N
20230915,100607,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6710,-90,5,-1.32,46593950,6950,13.70,6780,6870,6620,8840,4760,6800,6704.17,2.15,0,688,7126,6962,6786,6622,6446,7045,6705,56,2040,500,4350,10,1,10662938,715,47.93,0.40,12,0.07,140.00,16791.00,10950,20230424,-38.72,5970,20221013,12.40,10950,-38.72,20230424,6160,8.93,20230103,10950,-38.72,20230424,5970,12.40,20221013,2.18,N,088130,500,55 억,,228895,N,N,0,N,00,N
20230915,090558,55,50.00,KOSDAQ,,기계.장비,N,N,N,Y,50,N,6700,-100,5,-1.47,17710110,2632,5.19,6780,6780,6620,8840,4760,6800,6728.77,2.15,0,-38,7126,6962,6786,6622,6446,7045,6705,56,2040,500,4350,10,1,10662938,714,47.86,0.40,12,0.02,140.00,16791.00,10950,20230424,-38.81,5970,20221013,12.23,10950,-38.81,20230424,6160,8.77,20230103,10950,-38.81,20230424,5970,12.23,20221013,2.18,N,088130,500,55 억,,228895,N,N,0,N,00,N
20230914,160604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6800,280,2,4.29,344107660,50712,509.36,6700,6950,6610,8470,4570,6520,6785.41,2.14,0,530,6706,6612,6556,6462,6406,6585,6435,56,1950,500,4170,10,1,10662938,725,48.57,0.40,12,0.48,140.00,16791.00,10950,20230424,-37.90,5970,20221013,13.90,10950,-37.90,20230424,6160,10.39,20230103,10950,-37.90,20230424,5970,13.90,20221013,2.16,N,088130,500,55 억,,228390,N,N,0,N,00,N
20230914,150552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6670,150,2,2.30,327503960,48247,484.60,6700,6950,6610,8470,4570,6520,6788.07,2.14,0,193,6706,6612,6556,6462,6406,6585,6435,56,1950,500,4170,10,1,10662938,711,47.64,0.40,12,0.45,140.00,16791.00,10950,20230424,-39.09,5970,20221013,11.73,10950,-39.09,20230424,6160,8.28,20230103,10950,-39.09,20230424,5970,11.73,20221013,2.16,N,088130,500,55 억,,228390,N,N,0,N,00,N
20230914,140600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6720,200,2,3.07,293317700,43127,433.18,6700,6950,6610,8470,4570,6520,6801.25,2.14,0,-665,6706,6612,6556,6462,6406,6585,6435,56,1950,500,4170,10,1,10662938,717,48.00,0.40,12,0.40,140.00,16791.00,10950,20230424,-38.63,5970,20221013,12.56,10950,-38.63,20230424,6160,9.09,20230103,10950,-38.63,20230424,5970,12.56,20221013,2.16,N,088130,500,55 억,,228390,N,N,0,N,00,N
20230914,130548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6720,200,2,3.07,263500980,38668,388.39,6700,6950,6610,8470,4570,6520,6814.45,2.14,0,-1202,6706,6612,6556,6462,6406,6585,6435,56,1950,500,4170,10,1,10662938,717,48.00,0.40,12,0.36,140.00,16791.00,10950,20230424,-38.63,5970,20221013,12.56,10950,-38.63,20230424,6160,9.09,20230103,10950,-38.63,20230424,5970,12.56,20221013,2.16,N,088130,500,55 억,,228390,N,N,0,N,00,N
20230914,120558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6730,210,2,3.22,260643300,38244,384.13,6700,6950,6610,8470,4570,6520,6815.27,2.14,0,-1119,6706,6612,6556,6462,6406,6585,6435,56,1950,500,4170,10,1,10662938,718,48.07,0.40,12,0.36,140.00,16791.00,10950,20230424,-38.54,5970,20221013,12.73,10950,-38.54,20230424,6160,9.25,20230103,10950,-38.54,20230424,5970,12.73,20221013,2.16,N,088130,500,55 억,,228390,N,N,0,N,00,N
20230914,110553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6710,190,2,2.91,255030140,37408,375.73,6700,6950,6610,8470,4570,6520,6817.53,2.14,0,-1025,6706,6612,6556,6462,6406,6585,6435,56,1950,500,4170,10,1,10662938,715,47.93,0.40,12,0.35,140.00,16791.00,10950,20230424,-38.72,5970,20221013,12.40,10950,-38.72,20230424,6160,8.93,20230103,10950,-38.72,20230424,5970,12.40,20221013,2.16,N,088130,500,55 억,,228390,N,N,0,N,00,N
20230914,100548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6720,200,2,3.07,242435650,35547,357.04,6700,6950,6610,8470,4570,6520,6820.14,2.14,0,-993,6706,6612,6556,6462,6406,6585,6435,56,1950,500,4170,10,1,10662938,717,48.00,0.40,12,0.33,140.00,16791.00,10950,20230424,-38.63,5970,20221013,12.56,10950,-38.63,20230424,6160,9.09,20230103,10950,-38.63,20230424,5970,12.56,20221013,2.16,N,088130,500,55 억,,228390,N,N,0,N,00,N
20230914,090600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6610,90,2,1.38,12083660,1802,18.10,6700,6730,6610,8470,4570,6520,6705.69,2.14,0,-291,6706,6612,6556,6462,6406,6585,6435,56,1950,500,4170,10,1,10662938,705,47.21,0.39,12,0.02,140.00,16791.00,10950,20230424,-39.63,5970,20221013,10.72,10950,-39.63,20230424,6160,7.31,20230103,10950,-39.63,20230424,5970,10.72,20221013,2.16,N,088130,500,55 억,,228390,N,N,0,N,00,N
20230913,160602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6520,-80,5,-1.21,59832000,9160,66.97,6580,6650,6500,8580,4620,6600,6531.88,2.16,0,-1968,6880,6740,6620,6480,6360,6680,6420,56,1980,500,4220,10,1,10662938,695,46.57,0.39,12,0.09,140.00,16791.00,10950,20230424,-40.46,5970,20221013,9.21,10950,-40.46,20230424,6160,5.84,20230103,10950,-40.46,20230424,5970,9.21,20221013,2.16,N,088130,500,55 억,,230210,N,N,0,N,00,N
20230913,150556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6530,-70,5,-1.06,42988500,6574,48.07,6580,6650,6510,8580,4620,6600,6539.17,2.16,0,-2168,6880,6740,6620,6480,6360,6680,6420,56,1980,500,4220,10,1,10662938,696,46.64,0.39,12,0.06,140.00,16791.00,10950,20230424,-40.37,5970,20221013,9.38,10950,-40.37,20230424,6160,6.01,20230103,10950,-40.37,20230424,5970,9.38,20221013,2.16,N,088130,500,55 억,,230210,N,N,0,N,00,N
20230913,140600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6530,-70,5,-1.06,41270820,6311,46.14,6580,6650,6510,8580,4620,6600,6539.51,2.16,0,-2162,6880,6740,6620,6480,6360,6680,6420,56,1980,500,4220,10,1,10662938,696,46.64,0.39,12,0.06,140.00,16791.00,10950,20230424,-40.37,5970,20221013,9.38,10950,-40.37,20230424,6160,6.01,20230103,10950,-40.37,20230424,5970,9.38,20221013,2.16,N,088130,500,55 억,,230210,N,N,0,N,00,N
20230913,130544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6540,-60,5,-0.91,38021150,5813,42.50,6580,6650,6510,8580,4620,6600,6540.71,2.16,0,-2159,6880,6740,6620,6480,6360,6680,6420,56,1980,500,4220,10,1,10662938,697,46.71,0.39,12,0.05,140.00,16791.00,10950,20230424,-40.27,5970,20221013,9.55,10950,-40.27,20230424,6160,6.17,20230103,10950,-40.27,20230424,5970,9.55,20221013,2.16,N,088130,500,55 억,,230210,N,N,0,N,00,N
20230913,120558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6530,-70,5,-1.06,29846400,4564,33.37,6580,6650,6510,8580,4620,6600,6539.53,2.16,0,-1477,6880,6740,6620,6480,6360,6680,6420,56,1980,500,4220,10,1,10662938,696,46.64,0.39,12,0.04,140.00,16791.00,10950,20230424,-40.37,5970,20221013,9.38,10950,-40.37,20230424,6160,6.01,20230103,10950,-40.37,20230424,5970,9.38,20221013,2.16,N,088130,500,55 억,,230210,N,N,0,N,00,N
20230913,110558,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6550,-50,5,-0.76,23342030,3568,26.09,6580,6650,6510,8580,4620,6600,6542.05,2.16,0,-876,6880,6740,6620,6480,6360,6680,6420,56,1980,500,4220,10,1,10662938,698,46.79,0.39,12,0.03,140.00,16791.00,10950,20230424,-40.18,5970,20221013,9.72,10950,-40.18,20230424,6160,6.33,20230103,10950,-40.18,20230424,5970,9.72,20221013,2.16,N,088130,500,55 억,,230210,N,N,0,N,00,N
20230913,100549,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6580,-20,5,-0.30,14307590,2187,15.99,6580,6590,6510,8580,4620,6600,6542.11,2.16,0,-40,6880,6740,6620,6480,6360,6680,6420,56,1980,500,4220,10,1,10662938,702,47.00,0.39,12,0.02,140.00,16791.00,10950,20230424,-39.91,5970,20221013,10.22,10950,-39.91,20230424,6160,6.82,20230103,10950,-39.91,20230424,5970,10.22,20221013,2.16,N,088130,500,55 억,,230210,N,N,0,N,00,N
20230913,090547,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6510,-90,5,-1.36,1102320,168,1.23,6580,6590,6510,8580,4620,6600,6561.43,2.16,0,-132,6880,6740,6620,6480,6360,6680,6420,56,1980,500,4220,10,1,10662938,694,46.50,0.39,12,0.00,140.00,16791.00,10950,20230424,-40.55,5970,20221013,9.05,10950,-40.55,20230424,6160,5.68,20230103,10950,-40.55,20230424,5970,9.05,20221013,2.16,N,088130,500,55 억,,230210,N,N,0,N,00,N
20230912,160542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6600,-80,5,-1.20,88951940,13486,126.17,6690,6760,6500,8680,4680,6680,6595.87,2.15,0,534,6813,6746,6653,6586,6493,6780,6620,56,2000,500,4270,10,1,10662938,704,47.14,0.39,12,0.13,140.00,16791.00,10950,20230424,-39.73,5970,20221013,10.55,10950,-39.73,20230424,6160,7.14,20230103,10950,-39.73,20230424,5970,10.55,20221013,2.15,N,088130,500,55 억,,229679,N,N,0,N,00,N
20230912,150551,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6540,-140,5,-2.10,86402760,13097,122.53,6690,6760,6500,8680,4680,6680,6597.14,2.15,0,504,6813,6746,6653,6586,6493,6780,6620,56,2000,500,4270,10,1,10662938,697,46.71,0.39,12,0.12,140.00,16791.00,10950,20230424,-40.27,5970,20221013,9.55,10950,-40.27,20230424,6160,6.17,20230103,10950,-40.27,20230424,5970,9.55,20221013,2.15,N,088130,500,55 억,,229679,N,N,0,N,00,N
20230912,140550,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6570,-110,5,-1.65,52592060,7929,74.18,6690,6760,6570,8680,4680,6680,6632.87,2.15,0,368,6813,6746,6653,6586,6493,6780,6620,56,2000,500,4270,10,1,10662938,701,46.93,0.39,12,0.07,140.00,16791.00,10950,20230424,-40.00,5970,20221013,10.05,10950,-40.00,20230424,6160,6.66,20230103,10950,-40.00,20230424,5970,10.05,20221013,2.15,N,088130,500,55 억,,229679,N,N,0,N,00,N
20230912,130544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6620,-60,5,-0.90,48221590,7265,67.97,6690,6760,6570,8680,4680,6680,6637.52,2.15,0,469,6813,6746,6653,6586,6493,6780,6620,56,2000,500,4270,10,1,10662938,706,47.29,0.39,12,0.07,140.00,16791.00,10950,20230424,-39.54,5970,20221013,10.89,10950,-39.54,20230424,6160,7.47,20230103,10950,-39.54,20230424,5970,10.89,20221013,2.15,N,088130,500,55 억,,229679,N,N,0,N,00,N
20230912,120539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6620,-60,5,-0.90,43321890,6523,61.03,6690,6760,6570,8680,4680,6680,6641.41,2.15,0,809,6813,6746,6653,6586,6493,6780,6620,56,2000,500,4270,10,1,10662938,706,47.29,0.39,12,0.06,140.00,16791.00,10950,20230424,-39.54,5970,20221013,10.89,10950,-39.54,20230424,6160,7.47,20230103,10950,-39.54,20230424,5970,10.89,20221013,2.15,N,088130,500,55 억,,229679,N,N,0,N,00,N
20230912,110546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6620,-60,5,-0.90,42269930,6364,59.54,6690,6760,6570,8680,4680,6680,6642.04,2.15,0,799,6813,6746,6653,6586,6493,6780,6620,56,2000,500,4270,10,1,10662938,706,47.29,0.39,12,0.06,140.00,16791.00,10950,20230424,-39.54,5970,20221013,10.89,10950,-39.54,20230424,6160,7.47,20230103,10950,-39.54,20230424,5970,10.89,20221013,2.15,N,088130,500,55 억,,229679,N,N,0,N,00,N
20230912,100543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6660,-20,5,-0.30,36933350,5561,52.03,6690,6760,6570,8680,4680,6680,6641.49,2.15,0,926,6813,6746,6653,6586,6493,6780,6620,56,2000,500,4270,10,1,10662938,710,47.57,0.40,12,0.05,140.00,16791.00,10950,20230424,-39.18,5970,20221013,11.56,10950,-39.18,20230424,6160,8.12,20230103,10950,-39.18,20230424,5970,11.56,20221013,2.15,N,088130,500,55 억,,229679,N,N,0,N,00,N
20230912,090554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6670,-10,5,-0.15,267580,40,0.37,6690,6690,6670,8680,4680,6680,6689.50,2.15,0,-5,6813,6746,6653,6586,6493,6780,6620,56,2000,500,4270,10,1,10662938,711,47.64,0.40,12,0.00,140.00,16791.00,10950,20230424,-39.09,5970,20221013,11.73,10950,-39.09,20230424,6160,8.28,20230103,10950,-39.09,20230424,5970,11.73,20221013,2.15,N,088130,500,55 억,,229679,N,N,0,N,00,N
20230911,160540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6680,10,2,0.15,70560070,10686,84.29,6670,6720,6560,8670,4670,6670,6603.04,2.16,0,-1060,6930,6800,6700,6570,6470,6750,6520,56,2000,500,4260,10,1,10662938,712,47.71,0.40,12,0.10,140.00,16791.00,10950,20230424,-39.00,5970,20221013,11.89,10950,-39.00,20230424,6160,8.44,20230103,10950,-39.00,20230424,5970,11.89,20221013,2.16,N,088130,500,55 억,,229876,N,N,0,N,00,N
20230911,150548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6610,-60,5,-0.90,65588270,9941,78.42,6670,6680,6560,8670,4670,6670,6597.75,2.16,0,-1023,6930,6800,6700,6570,6470,6750,6520,56,2000,500,4260,10,1,10662938,705,47.21,0.39,12,0.09,140.00,16791.00,10950,20230424,-39.63,5970,20221013,10.72,10950,-39.63,20230424,6160,7.31,20230103,10950,-39.63,20230424,5970,10.72,20221013,2.16,N,088130,500,55 억,,229876,N,N,0,N,00,N
20230911,140554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6630,-40,5,-0.60,59315100,8992,70.93,6670,6680,6560,8670,4670,6670,6596.43,2.16,0,-367,6930,6800,6700,6570,6470,6750,6520,56,2000,500,4260,10,1,10662938,707,47.36,0.39,12,0.08,140.00,16791.00,10950,20230424,-39.45,5970,20221013,11.06,10950,-39.45,20230424,6160,7.63,20230103,10950,-39.45,20230424,5970,11.06,20221013,2.16,N,088130,500,55 억,,229876,N,N,0,N,00,N
20230911,130533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6610,-60,5,-0.90,57300280,8688,68.53,6670,6680,6560,8670,4670,6670,6595.34,2.16,0,-128,6930,6800,6700,6570,6470,6750,6520,56,2000,500,4260,10,1,10662938,705,47.21,0.39,12,0.08,140.00,16791.00,10950,20230424,-39.63,5970,20221013,10.72,10950,-39.63,20230424,6160,7.31,20230103,10950,-39.63,20230424,5970,10.72,20221013,2.16,N,088130,500,55 억,,229876,N,N,0,N,00,N
20230911,120541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6620,-50,5,-0.75,55180840,8368,66.01,6670,6680,6560,8670,4670,6670,6594.27,2.16,0,-21,6930,6800,6700,6570,6470,6750,6520,56,2000,500,4260,10,1,10662938,706,47.29,0.39,12,0.08,140.00,16791.00,10950,20230424,-39.54,5970,20221013,10.89,10950,-39.54,20230424,6160,7.47,20230103,10950,-39.54,20230424,5970,10.89,20221013,2.16,N,088130,500,55 억,,229876,N,N,0,N,00,N
20230911,110530,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6580,-90,5,-1.35,51289970,7778,61.36,6670,6680,6560,8670,4670,6670,6594.24,2.16,0,159,6930,6800,6700,6570,6470,6750,6520,56,2000,500,4260,10,1,10662938,702,47.00,0.39,12,0.07,140.00,16791.00,10950,20230424,-39.91,5970,20221013,10.22,10950,-39.91,20230424,6160,6.82,20230103,10950,-39.91,20230424,5970,10.22,20221013,2.16,N,088130,500,55 억,,229876,N,N,0,N,00,N
20230911,100533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6600,-70,5,-1.05,40150740,6082,47.98,6670,6680,6560,8670,4670,6670,6601.57,2.16,0,-376,6930,6800,6700,6570,6470,6750,6520,56,2000,500,4260,10,1,10662938,704,47.14,0.39,12,0.06,140.00,16791.00,10950,20230424,-39.73,5970,20221013,10.55,10950,-39.73,20230424,6160,7.14,20230103,10950,-39.73,20230424,5970,10.55,20221013,2.16,N,088130,500,55 억,,229876,N,N,0,N,00,N
20230911,090532,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6670,0,3,0.00,12059670,1821,14.36,6670,6680,6560,8670,4670,6670,6622.55,2.16,0,-1282,6930,6800,6700,6570,6470,6750,6520,56,2000,500,4260,10,1,10662938,711,47.64,0.40,12,0.02,140.00,16791.00,10950,20230424,-39.09,5970,20221013,11.73,10950,-39.09,20230424,6160,8.28,20230103,10950,-39.09,20230424,5970,11.73,20221013,2.16,N,088130,500,55 억,,229876,N,N,0,N,00,N
20230908,160543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6670,-50,5,-0.74,84632910,12676,91.27,6730,6830,6600,8730,4710,6720,6676.63,2.20,0,-4909,6873,6796,6753,6676,6633,6775,6655,56,2010,500,4300,10,1,10662938,711,47.64,0.40,12,0.12,140.00,16791.00,10950,20230424,-39.09,5970,20221013,11.73,10950,-39.09,20230424,6160,8.28,20230103,10950,-39.09,20230424,5970,11.73,20221013,2.13,N,088130,500,55 억,,234788,N,N,0,N,00,N
20230908,150543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6640,-80,5,-1.19,80729300,12089,87.05,6730,6830,6600,8730,4710,6720,6677.91,2.20,0,-4935,6873,6796,6753,6676,6633,6775,6655,56,2010,500,4300,10,1,10662938,708,47.43,0.40,12,0.11,140.00,16791.00,10950,20230424,-39.36,5970,20221013,11.22,10950,-39.36,20230424,6160,7.79,20230103,10950,-39.36,20230424,5970,11.22,20221013,2.13,N,088130,500,55 억,,234788,N,N,0,N,00,N
20230908,140541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6630,-90,5,-1.34,65237860,9758,70.26,6730,6830,6600,8730,4710,6720,6685.58,2.20,0,-4266,6873,6796,6753,6676,6633,6775,6655,56,2010,500,4300,10,1,10662938,707,47.36,0.39,12,0.09,140.00,16791.00,10950,20230424,-39.45,5970,20221013,11.06,10950,-39.45,20230424,6160,7.63,20230103,10950,-39.45,20230424,5970,11.06,20221013,2.13,N,088130,500,55 억,,234788,N,N,0,N,00,N
20230908,130546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6630,-90,5,-1.34,56642860,8461,60.92,6730,6830,6600,8730,4710,6720,6694.58,2.20,0,-4055,6873,6796,6753,6676,6633,6775,6655,56,2010,500,4300,10,1,10662938,707,47.36,0.39,12,0.08,140.00,16791.00,10950,20230424,-39.45,5970,20221013,11.06,10950,-39.45,20230424,6160,7.63,20230103,10950,-39.45,20230424,5970,11.06,20221013,2.13,N,088130,500,55 억,,234788,N,N,0,N,00,N
20230908,120554,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6710,-10,5,-0.15,49415440,7374,53.10,6730,6830,6600,8730,4710,6720,6701.31,2.20,0,-4161,6873,6796,6753,6676,6633,6775,6655,56,2010,500,4300,10,1,10662938,715,47.93,0.40,12,0.07,140.00,16791.00,10950,20230424,-38.72,5970,20221013,12.40,10950,-38.72,20230424,6160,8.93,20230103,10950,-38.72,20230424,5970,12.40,20221013,2.13,N,088130,500,55 억,,234788,N,N,0,N,00,N
20230908,110548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6660,-60,5,-0.89,46811140,6985,50.30,6730,6830,6600,8730,4710,6720,6701.67,2.20,0,-4041,6873,6796,6753,6676,6633,6775,6655,56,2010,500,4300,10,1,10662938,710,47.57,0.40,12,0.07,140.00,16791.00,10950,20230424,-39.18,5970,20221013,11.56,10950,-39.18,20230424,6160,8.12,20230103,10950,-39.18,20230424,5970,11.56,20221013,2.13,N,088130,500,55 억,,234788,N,N,0,N,00,N
20230908,100543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6680,-40,5,-0.60,41961390,6257,45.05,6730,6830,6600,8730,4710,6720,6706.31,2.20,0,-3726,6873,6796,6753,6676,6633,6775,6655,56,2010,500,4300,10,1,10662938,712,47.71,0.40,12,0.06,140.00,16791.00,10950,20230424,-39.00,5970,20221013,11.89,10950,-39.00,20230424,6160,8.44,20230103,10950,-39.00,20230424,5970,11.89,20221013,2.13,N,088130,500,55 억,,234788,N,N,0,N,00,N
20230908,090546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6610,-110,5,-1.64,8638960,1283,9.24,6730,6830,6600,8730,4710,6720,6733.41,2.20,0,-1133,6873,6796,6753,6676,6633,6775,6655,56,2010,500,4300,10,1,10662938,705,47.21,0.39,12,0.01,140.00,16791.00,10950,20230424,-39.63,5970,20221013,10.72,10950,-39.63,20230424,6160,7.31,20230103,10950,-39.63,20230424,5970,10.72,20221013,2.13,N,088130,500,55 억,,234788,N,N,0,N,00,N
20230907,160538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6720,-120,5,-1.75,90678430,13442,89.53,6830,6830,6710,8890,4790,6840,6746.00,2.23,0,-2781,7020,6930,6830,6740,6640,6935,6745,56,2050,500,4370,10,1,10662938,717,48.00,0.40,12,0.13,140.00,16791.00,10950,20230424,-38.63,5970,20221013,12.56,10950,-38.63,20230424,6160,9.09,20230103,10950,-38.63,20230424,5970,12.56,20221013,2.11,N,088130,500,55 억,,237569,N,N,0,N,00,N
20230907,150542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6730,-110,5,-1.61,88540890,13124,87.41,6830,6830,6710,8890,4790,6840,6746.49,2.23,0,-2862,7020,6930,6830,6740,6640,6935,6745,56,2050,500,4370,10,1,10662938,718,48.07,0.40,12,0.12,140.00,16791.00,10950,20230424,-38.54,5970,20221013,12.73,10950,-38.54,20230424,6160,9.25,20230103,10950,-38.54,20230424,5970,12.73,20221013,2.11,N,088130,500,55 억,,237569,N,N,0,N,00,N
20230907,140538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6740,-100,5,-1.46,64214630,9508,63.33,6830,6830,6710,8890,4790,6840,6753.75,2.23,0,-2215,7020,6930,6830,6740,6640,6935,6745,56,2050,500,4370,10,1,10662938,719,48.14,0.40,12,0.09,140.00,16791.00,10950,20230424,-38.45,5970,20221013,12.90,10950,-38.45,20230424,6160,9.42,20230103,10950,-38.45,20230424,5970,12.90,20221013,2.11,N,088130,500,55 억,,237569,N,N,0,N,00,N
20230907,130538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6750,-90,5,-1.32,56774040,8403,55.97,6830,6830,6710,8890,4790,6840,6756.40,2.23,0,-2078,7020,6930,6830,6740,6640,6935,6745,56,2050,500,4370,10,1,10662938,720,48.21,0.40,12,0.08,140.00,16791.00,10950,20230424,-38.36,5970,20221013,13.07,10950,-38.36,20230424,6160,9.58,20230103,10950,-38.36,20230424,5970,13.07,20221013,2.11,N,088130,500,55 억,,237569,N,N,0,N,00,N
20230907,120545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6760,-80,5,-1.17,53695100,7946,52.92,6830,6830,6710,8890,4790,6840,6757.50,2.23,0,-1866,7020,6930,6830,6740,6640,6935,6745,56,2050,500,4370,10,1,10662938,721,48.29,0.40,12,0.07,140.00,16791.00,10950,20230424,-38.26,5970,20221013,13.23,10950,-38.26,20230424,6160,9.74,20230103,10950,-38.26,20230424,5970,13.23,20221013,2.11,N,088130,500,55 억,,237569,N,N,0,N,00,N
20230907,110543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6740,-100,5,-1.46,52039730,7701,51.29,6830,6830,6710,8890,4790,6840,6757.53,2.23,0,-1820,7020,6930,6830,6740,6640,6935,6745,56,2050,500,4370,10,1,10662938,719,48.14,0.40,12,0.07,140.00,16791.00,10950,20230424,-38.45,5970,20221013,12.90,10950,-38.45,20230424,6160,9.42,20230103,10950,-38.45,20230424,5970,12.90,20221013,2.11,N,088130,500,55 억,,237569,N,N,0,N,00,N
20230907,100542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6740,-100,5,-1.46,43290750,6407,42.67,6830,6830,6710,8890,4790,6840,6756.79,2.23,0,-1221,7020,6930,6830,6740,6640,6935,6745,56,2050,500,4370,10,1,10662938,719,48.14,0.40,12,0.06,140.00,16791.00,10950,20230424,-38.45,5970,20221013,12.90,10950,-38.45,20230424,6160,9.42,20230103,10950,-38.45,20230424,5970,12.90,20221013,2.11,N,088130,500,55 억,,237569,N,N,0,N,00,N
20230907,090548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6730,-110,5,-1.61,5809360,859,5.72,6830,6830,6710,8890,4790,6840,6762.93,2.23,0,-733,7020,6930,6830,6740,6640,6935,6745,56,2050,500,4370,10,1,10662938,718,48.07,0.40,12,0.01,140.00,16791.00,10950,20230424,-38.54,5970,20221013,12.73,10950,-38.54,20230424,6160,9.25,20230103,10950,-38.54,20230424,5970,12.73,20221013,2.11,N,088130,500,55 억,,237569,N,N,0,N,00,N
20230906,160538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6840,-40,5,-0.58,101777330,15011,146.33,6840,6920,6730,8940,4820,6880,6780.13,2.26,0,-3580,7033,6956,6803,6726,6573,6995,6765,56,2060,500,4400,10,1,10662938,729,48.86,0.41,12,0.14,140.00,16791.00,10950,20230424,-37.53,5970,20221013,14.57,10950,-37.53,20230424,6160,11.04,20230103,10950,-37.53,20230424,5970,14.57,20221013,2.13,N,088130,500,55 억,,241274,N,N,0,N,00,N
20230906,150540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6730,-150,5,-2.18,96147120,14181,138.24,6840,6920,6730,8940,4820,6880,6780.00,2.26,0,-3617,7033,6956,6803,6726,6573,6995,6765,56,2060,500,4400,10,1,10662938,718,48.07,0.40,12,0.13,140.00,16791.00,10950,20230424,-38.54,5970,20221013,12.73,10950,-38.54,20230424,6160,9.25,20230103,10950,-38.54,20230424,5970,12.73,20221013,2.13,N,088130,500,55 억,,241274,N,N,0,N,00,N
20230906,140540,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6780,-100,5,-1.45,82215410,12116,118.11,6840,6920,6730,8940,4820,6880,6785.69,2.26,0,-2896,7033,6956,6803,6726,6573,6995,6765,56,2060,500,4400,10,1,10662938,723,48.43,0.40,12,0.11,140.00,16791.00,10950,20230424,-38.08,5970,20221013,13.57,10950,-38.08,20230424,6160,10.06,20230103,10950,-38.08,20230424,5970,13.57,20221013,2.13,N,088130,500,55 억,,241274,N,N,0,N,00,N
20230906,130535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6790,-90,5,-1.31,80288920,11832,115.34,6840,6920,6730,8940,4820,6880,6785.74,2.26,0,-2987,7033,6956,6803,6726,6573,6995,6765,56,2060,500,4400,10,1,10662938,724,48.50,0.40,12,0.11,140.00,16791.00,10950,20230424,-37.99,5970,20221013,13.74,10950,-37.99,20230424,6160,10.23,20230103,10950,-37.99,20230424,5970,13.74,20221013,2.13,N,088130,500,55 억,,241274,N,N,0,N,00,N
20230906,120546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6750,-130,5,-1.89,70870470,10441,101.78,6840,6920,6730,8940,4820,6880,6787.71,2.26,0,-2903,7033,6956,6803,6726,6573,6995,6765,56,2060,500,4400,10,1,10662938,720,48.21,0.40,12,0.10,140.00,16791.00,10950,20230424,-38.36,5970,20221013,13.07,10950,-38.36,20230424,6160,9.58,20230103,10950,-38.36,20230424,5970,13.07,20221013,2.13,N,088130,500,55 억,,241274,N,N,0,N,00,N
20230906,110544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6740,-140,5,-2.03,57965990,8527,83.13,6840,6920,6740,8940,4820,6880,6797.93,2.26,0,-2693,7033,6956,6803,6726,6573,6995,6765,56,2060,500,4400,10,1,10662938,719,48.14,0.40,12,0.08,140.00,16791.00,10950,20230424,-38.45,5970,20221013,12.90,10950,-38.45,20230424,6160,9.42,20230103,10950,-38.45,20230424,5970,12.90,20221013,2.13,N,088130,500,55 억,,241274,N,N,0,N,00,N
20230906,100528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6770,-110,5,-1.60,34295750,5021,48.95,6840,6920,6760,8940,4820,6880,6830.46,2.26,0,-1625,7033,6956,6803,6726,6573,6995,6765,56,2060,500,4400,10,1,10662938,722,48.36,0.40,12,0.05,140.00,16791.00,10950,20230424,-38.17,5970,20221013,13.40,10950,-38.17,20230424,6160,9.90,20230103,10950,-38.17,20230424,5970,13.40,20221013,2.13,N,088130,500,55 억,,241274,N,N,0,N,00,N
20230906,090533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6780,-100,5,-1.45,1432630,210,2.05,6840,6840,6780,8940,4820,6880,6822.05,2.26,0,-155,7033,6956,6803,6726,6573,6995,6765,56,2060,500,4400,10,1,10662938,723,48.43,0.40,12,0.00,140.00,16791.00,10950,20230424,-38.08,5970,20221013,13.57,10950,-38.08,20230424,6160,10.06,20230103,10950,-38.08,20230424,5970,13.57,20221013,2.13,N,088130,500,55 억,,241274,N,N,0,N,00,N
20230905,160534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6880,30,2,0.44,69010350,10258,47.91,6840,6880,6650,8900,4800,6850,6726.33,2.30,0,-3475,7110,6980,6810,6680,6510,7045,6745,56,2050,500,4380,10,1,10662938,734,49.14,0.41,12,0.10,140.00,16791.00,10950,20230424,-37.17,5970,20221013,15.24,10950,-37.17,20230424,6160,11.69,20230103,10950,-37.17,20230424,5970,15.24,20221013,2.12,N,088130,500,55 억,,244724,N,N,0,N,00,N
20230905,150544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6800,-50,5,-0.73,65795560,9788,45.72,6840,6840,6650,8900,4800,6850,6722.06,2.30,0,-3374,7110,6980,6810,6680,6510,7045,6745,56,2050,500,4380,10,1,10662938,725,48.57,0.40,12,0.09,140.00,16791.00,10950,20230424,-37.90,5970,20221013,13.90,10950,-37.90,20230424,6160,10.39,20230103,10950,-37.90,20230424,5970,13.90,20221013,2.12,N,088130,500,55 억,,244724,N,N,0,N,00,N
20230905,140542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6780,-70,5,-1.02,63133860,9395,43.88,6840,6840,6650,8900,4800,6850,6719.94,2.30,0,-3473,7110,6980,6810,6680,6510,7045,6745,56,2050,500,4380,10,1,10662938,723,48.43,0.40,12,0.09,140.00,16791.00,10950,20230424,-38.08,5970,20221013,13.57,10950,-38.08,20230424,6160,10.06,20230103,10950,-38.08,20230424,5970,13.57,20221013,2.12,N,088130,500,55 억,,244724,N,N,0,N,00,N
20230905,130523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6780,-70,5,-1.02,62136820,9248,43.20,6840,6840,6650,8900,4800,6850,6718.95,2.30,0,-3513,7110,6980,6810,6680,6510,7045,6745,56,2050,500,4380,10,1,10662938,723,48.43,0.40,12,0.09,140.00,16791.00,10950,20230424,-38.08,5970,20221013,13.57,10950,-38.08,20230424,6160,10.06,20230103,10950,-38.08,20230424,5970,13.57,20221013,2.12,N,088130,500,55 억,,244724,N,N,0,N,00,N
20230905,120531,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6750,-100,5,-1.46,59090480,8799,41.10,6840,6840,6650,8900,4800,6850,6715.59,2.30,0,-3402,7110,6980,6810,6680,6510,7045,6745,56,2050,500,4380,10,1,10662938,720,48.21,0.40,12,0.08,140.00,16791.00,10950,20230424,-38.36,5970,20221013,13.07,10950,-38.36,20230424,6160,9.58,20230103,10950,-38.36,20230424,5970,13.07,20221013,2.12,N,088130,500,55 억,,244724,N,N,0,N,00,N
20230905,110534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6720,-130,5,-1.90,56257430,8380,39.14,6840,6840,6650,8900,4800,6850,6713.30,2.30,0,-3275,7110,6980,6810,6680,6510,7045,6745,56,2050,500,4380,10,1,10662938,717,48.00,0.40,12,0.08,140.00,16791.00,10950,20230424,-38.63,5970,20221013,12.56,10950,-38.63,20230424,6160,9.09,20230103,10950,-38.63,20230424,5970,12.56,20221013,2.12,N,088130,500,55 억,,244724,N,N,0,N,00,N
20230905,100529,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6650,-200,5,-2.92,41850170,6228,29.09,6840,6840,6650,8900,4800,6850,6719.68,2.30,0,-2476,7110,6980,6810,6680,6510,7045,6745,56,2050,500,4380,10,1,10662938,709,47.50,0.40,12,0.06,140.00,16791.00,10950,20230424,-39.27,5970,20221013,11.39,10950,-39.27,20230424,6160,7.95,20230103,10950,-39.27,20230424,5970,11.39,20221013,2.12,N,088130,500,55 억,,244724,N,N,0,N,00,N
20230905,090526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6750,-100,5,-1.46,11408150,1688,7.88,6840,6840,6730,8900,4800,6850,6758.38,2.30,0,-377,7110,6980,6810,6680,6510,7045,6745,56,2050,500,4380,10,1,10662938,720,48.21,0.40,12,0.02,140.00,16791.00,10950,20230424,-38.36,5970,20221013,13.07,10950,-38.36,20230424,6160,9.58,20230103,10950,-38.36,20230424,5970,13.07,20221013,2.12,N,088130,500,55 억,,244724,N,N,0,N,00,N
20230904,160526,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6850,160,2,2.39,145874250,21367,175.07,6740,6940,6640,8690,4690,6690,6827.08,2.28,0,1007,6783,6736,6643,6596,6503,6760,6620,56,2000,500,4280,10,1,10662938,730,48.93,0.41,12,0.20,140.00,16791.00,10950,20230424,-37.44,5970,20221013,14.74,10950,-37.44,20230424,6160,11.20,20230103,10950,-37.44,20230424,5970,14.74,20221013,2.13,N,088130,500,55 억,,243474,N,N,0,N,00,N
20230904,150519,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6820,130,2,1.94,136313430,19963,163.56,6740,6940,6640,8690,4690,6690,6828.30,2.28,0,873,6783,6736,6643,6596,6503,6760,6620,56,2000,500,4280,10,1,10662938,727,48.71,0.41,12,0.19,140.00,16791.00,10950,20230424,-37.72,5970,20221013,14.24,10950,-37.72,20230424,6160,10.71,20230103,10950,-37.72,20230424,5970,14.24,20221013,2.13,N,088130,500,55 억,,243474,N,N,0,N,00,N
20230904,140515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6850,160,2,2.39,125200810,18338,150.25,6740,6940,6640,8690,4690,6690,6827.40,2.28,0,1113,6783,6736,6643,6596,6503,6760,6620,56,2000,500,4280,10,1,10662938,730,48.93,0.41,12,0.17,140.00,16791.00,10950,20230424,-37.44,5970,20221013,14.74,10950,-37.44,20230424,6160,11.20,20230103,10950,-37.44,20230424,5970,14.74,20221013,2.13,N,088130,500,55 억,,243474,N,N,0,N,00,N
20230904,130523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6880,190,2,2.84,119749610,17542,143.73,6740,6940,6640,8690,4690,6690,6826.45,2.28,0,978,6783,6736,6643,6596,6503,6760,6620,56,2000,500,4280,10,1,10662938,734,49.14,0.41,12,0.16,140.00,16791.00,10950,20230424,-37.17,5970,20221013,15.24,10950,-37.17,20230424,6160,11.69,20230103,10950,-37.17,20230424,5970,15.24,20221013,2.13,N,088130,500,55 억,,243474,N,N,0,N,00,N
20230904,120514,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6860,170,2,2.54,111236200,16302,133.57,6740,6940,6640,8690,4690,6690,6823.47,2.28,0,1261,6783,6736,6643,6596,6503,6760,6620,56,2000,500,4280,10,1,10662938,731,49.00,0.41,12,0.15,140.00,16791.00,10950,20230424,-37.35,5970,20221013,14.91,10950,-37.35,20230424,6160,11.36,20230103,10950,-37.35,20230424,5970,14.91,20221013,2.13,N,088130,500,55 억,,243474,N,N,0,N,00,N
20230904,110507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6830,140,2,2.09,100390940,14720,120.61,6740,6940,6640,8690,4690,6690,6820.04,2.28,0,1304,6783,6736,6643,6596,6503,6760,6620,56,2000,500,4280,10,1,10662938,728,48.79,0.41,12,0.14,140.00,16791.00,10950,20230424,-37.63,5970,20221013,14.41,10950,-37.63,20230424,6160,10.88,20230103,10950,-37.63,20230424,5970,14.41,20221013,2.13,N,088130,500,55 억,,243474,N,N,0,N,00,N
20230904,100509,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6900,210,2,3.14,74360200,10939,89.63,6740,6910,6640,8690,4690,6690,6797.71,2.28,0,240,6783,6736,6643,6596,6503,6760,6620,56,2000,500,4280,10,1,10662938,736,49.29,0.41,12,0.10,140.00,16791.00,10950,20230424,-36.99,5970,20221013,15.58,10950,-36.99,20230424,6160,12.01,20230103,10950,-36.99,20230424,5970,15.58,20221013,2.13,N,088130,500,55 억,,243474,N,N,0,N,00,N
20230904,090519,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6640,-50,5,-0.75,2245890,336,2.75,6740,6740,6640,8690,4690,6690,6684.20,2.28,0,-215,6783,6736,6643,6596,6503,6760,6620,56,2000,500,4280,10,1,10662938,708,47.43,0.40,12,0.00,140.00,16791.00,10950,20230424,-39.36,5970,20221013,11.22,10950,-39.36,20230424,6160,7.79,20230103,10950,-39.36,20230424,5970,11.22,20221013,2.13,N,088130,500,55 억,,243474,N,N,0,N,00,N
20230901,160511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6690,20,2,0.30,80353810,12203,115.29,6650,6690,6550,8670,4670,6670,6584.76,2.32,0,-4332,6803,6736,6643,6576,6483,6690,6530,56,2000,500,4260,10,1,10662938,713,47.79,0.40,12,0.11,140.00,16791.00,10950,20230424,-38.90,5970,20221013,12.06,10950,-38.90,20230424,6160,8.60,20230103,10950,-38.90,20230424,5970,12.06,20221013,2.15,N,088130,500,55 억,,247807,N,N,0,N,00,N
20230901,150518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6630,-40,5,-0.60,79003250,12001,113.38,6650,6650,6550,8670,4670,6670,6583.06,2.32,0,-4320,6803,6736,6643,6576,6483,6690,6530,56,2000,500,4260,10,1,10662938,707,47.36,0.39,12,0.11,140.00,16791.00,10950,20230424,-39.45,5970,20221013,11.06,10950,-39.45,20230424,6160,7.63,20230103,10950,-39.45,20230424,5970,11.06,20221013,2.15,N,088130,500,55 억,,247807,N,N,0,N,00,N
20230901,140519,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6580,-90,5,-1.35,66468270,10107,95.48,6650,6650,6550,8670,4670,6670,6576.46,2.32,0,-3594,6803,6736,6643,6576,6483,6690,6530,56,2000,500,4260,10,1,10662938,702,47.00,0.39,12,0.09,140.00,16791.00,10950,20230424,-39.91,5970,20221013,10.22,10950,-39.91,20230424,6160,6.82,20230103,10950,-39.91,20230424,5970,10.22,20221013,2.15,N,088130,500,55 억,,247807,N,N,0,N,00,N
20230901,130505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6550,-120,5,-1.80,61133540,9294,87.80,6650,6650,6550,8670,4670,6670,6577.74,2.32,0,-2857,6803,6736,6643,6576,6483,6690,6530,56,2000,500,4260,10,1,10662938,698,46.79,0.39,12,0.09,140.00,16791.00,10950,20230424,-40.18,5970,20221013,9.72,10950,-40.18,20230424,6160,6.33,20230103,10950,-40.18,20230424,5970,9.72,20221013,2.15,N,088130,500,55 억,,247807,N,N,0,N,00,N
20230901,120511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6580,-90,5,-1.35,50230660,7631,72.09,6650,6650,6550,8670,4670,6670,6582.45,2.32,0,-2398,6803,6736,6643,6576,6483,6690,6530,56,2000,500,4260,10,1,10662938,702,47.00,0.39,12,0.07,140.00,16791.00,10950,20230424,-39.91,5970,20221013,10.22,10950,-39.91,20230424,6160,6.82,20230103,10950,-39.91,20230424,5970,10.22,20221013,2.15,N,088130,500,55 억,,247807,N,N,0,N,00,N
20230901,110512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6580,-90,5,-1.35,29420770,4461,42.14,6650,6650,6560,8670,4670,6670,6595.11,2.32,0,-814,6803,6736,6643,6576,6483,6690,6530,56,2000,500,4260,10,1,10662938,702,47.00,0.39,12,0.04,140.00,16791.00,10950,20230424,-39.91,5970,20221013,10.22,10950,-39.91,20230424,6160,6.82,20230103,10950,-39.91,20230424,5970,10.22,20221013,2.15,N,088130,500,55 억,,247807,N,N,0,N,00,N
20230901,100509,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6610,-60,5,-0.90,19070710,2888,27.28,6650,6650,6570,8670,4670,6670,6603.43,2.32,0,-617,6803,6736,6643,6576,6483,6690,6530,56,2000,500,4260,10,1,10662938,705,47.21,0.39,12,0.03,140.00,16791.00,10950,20230424,-39.63,5970,20221013,10.72,10950,-39.63,20230424,6160,7.31,20230103,10950,-39.63,20230424,5970,10.72,20221013,2.15,N,088130,500,55 억,,247807,N,N,0,N,00,N
20230901,090502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6620,-50,5,-0.75,2236360,337,3.18,6650,6650,6620,8670,4670,6670,6636.08,2.32,0,108,6803,6736,6643,6576,6483,6690,6530,56,2000,500,4260,10,1,10662938,706,47.29,0.39,12,0.00,140.00,16791.00,10950,20230424,-39.54,5970,20221013,10.89,10950,-39.54,20230424,6160,7.47,20230103,10950,-39.54,20230424,5970,10.89,20221013,2.15,N,088130,500,55 억,,247807,N,N,0,N,00,N