KissMeData/068790/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5450	150	2	2.83	163357170	30459	111.41	5230	5530	5230	6890	3710	5300	5363.18	4.82	-222	5473	5386	5343	5256	5213	5365	5235	123	1590	500	3710	10	1	24573061	1339	5.21	0.44	12	0.12	1047.00	12336.00	7120	20230405	-23.46	4320	20221013	26.16	7120	-23.46	20230405	4980	9.44	20230727	7120	-23.46	20230405	4320	26.16	20221013	1.94	N	068790	500	122 억	1184915	N	N	1	N	N
3	20230927	150619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5460	160	2	3.02	146802440	27409	100.26	5230	5530	5230	6890	3710	5300	5355.99	4.82	-1446	5473	5386	5343	5256	5213	5365	5235	123	1590	500	3710	10	1	24573061	1342	5.21	0.44	12	0.11	1047.00	12336.00	7120	20230405	-23.31	4320	20221013	26.39	7120	-23.31	20230405	4980	9.64	20230727	7120	-23.31	20230405	4320	26.39	20221013	1.94	N	068790	500	122 억	1184915	N	N	1	N	N
4	20230927	140619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5470	170	2	3.21	143141360	26740	97.81	5230	5530	5230	6890	3710	5300	5353.08	4.82	-1416	5473	5386	5343	5256	5213	5365	5235	123	1590	500	3710	10	1	24573061	1344	5.22	0.44	12	0.11	1047.00	12336.00	7120	20230405	-23.17	4320	20221013	26.62	7120	-23.17	20230405	4980	9.84	20230727	7120	-23.17	20230405	4320	26.62	20221013	1.94	N	068790	500	122 억	1184915	N	N	1	N	N
5	20230927	130612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5350	50	2	0.94	93542790	17600	64.38	5230	5380	5230	6890	3710	5300	5314.93	4.82	-890	5473	5386	5343	5256	5213	5365	5235	123	1590	500	3710	10	1	24573061	1315	5.11	0.43	12	0.07	1047.00	12336.00	7120	20230405	-24.86	4320	20221013	23.84	7120	-24.86	20230405	4980	7.43	20230727	7120	-24.86	20230405	4320	23.84	20221013	1.94	N	068790	500	122 억	1184915	N	N	1	N	N
6	20230927	120612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5320	20	2	0.38	75512370	14222	52.02	5230	5380	5230	6890	3710	5300	5309.55	4.82	-1292	5473	5386	5343	5256	5213	5365	5235	123	1590	500	3710	10	1	24573061	1307	5.08	0.43	12	0.06	1047.00	12336.00	7120	20230405	-25.28	4320	20221013	23.15	7120	-25.28	20230405	4980	6.83	20230727	7120	-25.28	20230405	4320	23.15	20221013	1.94	N	068790	500	122 억	1184915	N	N	1	N	N
7	20230927	110617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5350	50	2	0.94	60085370	11337	41.47	5230	5380	5230	6890	3710	5300	5299.94	4.82	-544	5473	5386	5343	5256	5213	5365	5235	123	1590	500	3710	10	1	24573061	1315	5.11	0.43	12	0.05	1047.00	12336.00	7120	20230405	-24.86	4320	20221013	23.84	7120	-24.86	20230405	4980	7.43	20230727	7120	-24.86	20230405	4320	23.84	20221013	1.94	N	068790	500	122 억	1184915	N	N	1	N	N
8	20230927	100613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5320	20	2	0.38	37782880	7156	26.18	5230	5330	5230	6890	3710	5300	5279.89	4.82	201	5473	5386	5343	5256	5213	5365	5235	123	1590	500	3710	10	1	24573061	1307	5.08	0.43	12	0.03	1047.00	12336.00	7120	20230405	-25.28	4320	20221013	23.15	7120	-25.28	20230405	4980	6.83	20230727	7120	-25.28	20230405	4320	23.15	20221013	1.94	N	068790	500	122 억	1184915	N	N	1	N	N
9	20230927	090622	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5270	-30	5	-0.57	11647470	2225	8.14	5230	5270	5230	6890	3710	5300	5234.82	4.82	322	5473	5386	5343	5256	5213	5365	5235	123	1590	500	3710	10	1	24573061	1295	5.03	0.43	12	0.01	1047.00	12336.00	7120	20230405	-25.98	4320	20221013	21.99	7120	-25.98	20230405	4980	5.82	20230727	7120	-25.98	20230405	4320	21.99	20221013	1.94	N	068790	500	122 억	1184915	N	N	1	N	N
10	20230926	160612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5300	-100	5	-1.85	144893870	27128	79.50	5410	5430	5300	7020	3780	5400	5341.12	4.86	-9398	5620	5510	5440	5330	5260	5475	5295	123	1620	500	3780	10	1	24573061	1302	5.06	0.43	12	0.11	1047.00	12336.00	7120	20230405	-25.56	4320	20221013	22.69	7120	-25.56	20230405	4980	6.43	20230727	7120	-25.56	20230405	4320	22.69	20221013	1.95	N	068790	500	122 억	1195159	N	N	1	N	N
11	20230926	150613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5320	-80	5	-1.48	128008990	23943	70.16	5410	5430	5310	7020	3780	5400	5346.41	4.86	-9100	5620	5510	5440	5330	5260	5475	5295	123	1620	500	3780	10	1	24573061	1307	5.08	0.43	12	0.10	1047.00	12336.00	7120	20230405	-25.28	4320	20221013	23.15	7120	-25.28	20230405	4980	6.83	20230727	7120	-25.28	20230405	4320	23.15	20221013	1.95	N	068790	500	122 억	1195159	N	N	0	N	N
12	20230926	140607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5340	-60	5	-1.11	105511640	19710	57.76	5410	5430	5310	7020	3780	5400	5353.20	4.86	-8339	5620	5510	5440	5330	5260	5475	5295	123	1620	500	3780	10	1	24573061	1312	5.10	0.43	12	0.08	1047.00	12336.00	7120	20230405	-25.00	4320	20221013	23.61	7120	-25.00	20230405	4980	7.23	20230727	7120	-25.00	20230405	4320	23.61	20221013	1.95	N	068790	500	122 억	1195159	N	N	0	N	N
13	20230926	130610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5320	-80	5	-1.48	95084610	17754	52.03	5410	5430	5310	7020	3780	5400	5355.67	4.86	-7668	5620	5510	5440	5330	5260	5475	5295	123	1620	500	3780	10	1	24573061	1307	5.08	0.43	12	0.07	1047.00	12336.00	7120	20230405	-25.28	4320	20221013	23.15	7120	-25.28	20230405	4980	6.83	20230727	7120	-25.28	20230405	4320	23.15	20221013	1.95	N	068790	500	122 억	1195159	N	N	0	N	N
14	20230926	120613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5320	-80	5	-1.48	87769480	16380	48.00	5410	5430	5320	7020	3780	5400	5358.33	4.86	-7539	5620	5510	5440	5330	5260	5475	5295	123	1620	500	3780	10	1	24573061	1307	5.08	0.43	12	0.07	1047.00	12336.00	7120	20230405	-25.28	4320	20221013	23.15	7120	-25.28	20230405	4980	6.83	20230727	7120	-25.28	20230405	4320	23.15	20221013	1.95	N	068790	500	122 억	1195159	N	N	0	N	N
15	20230926	110612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5330	-70	5	-1.30	67986780	12667	37.12	5410	5430	5320	7020	3780	5400	5367.24	4.86	-6131	5620	5510	5440	5330	5260	5475	5295	123	1620	500	3780	10	1	24573061	1310	5.09	0.43	12	0.05	1047.00	12336.00	7120	20230405	-25.14	4320	20221013	23.38	7120	-25.14	20230405	4980	7.03	20230727	7120	-25.14	20230405	4320	23.38	20221013	1.95	N	068790	500	122 억	1195159	N	N	0	N	N
16	20230926	100609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5340	-60	5	-1.11	42286280	7855	23.02	5410	5430	5340	7020	3780	5400	5383.36	4.86	-2986	5620	5510	5440	5330	5260	5475	5295	123	1620	500	3780	10	1	24573061	1312	5.10	0.43	12	0.03	1047.00	12336.00	7120	20230405	-25.00	4320	20221013	23.61	7120	-25.00	20230405	4980	7.23	20230727	7120	-25.00	20230405	4320	23.61	20221013	1.95	N	068790	500	122 억	1195159	N	N	0	N	N
17	20230926	090611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5400	0	3	0.00	3190640	590	1.73	5410	5430	5400	7020	3780	5400	5407.86	4.86	-570	5620	5510	5440	5330	5260	5475	5295	123	1620	500	3780	10	1	24573061	1327	5.16	0.44	12	0.00	1047.00	12336.00	7120	20230405	-24.16	4320	20221013	25.00	7120	-24.16	20230405	4980	8.43	20230727	7120	-24.16	20230405	4320	25.00	20221013	1.95	N	068790	500	122 억	1195159	N	N	0	N	N
18	20230925	160610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5400	-110	5	-2.00	184556220	33996	70.89	5510	5550	5370	7160	3860	5510	5428.76	4.91	-9935	5656	5582	5536	5462	5416	5560	5440	123	1650	500	3850	10	1	24573061	1327	5.16	0.44	12	0.14	1047.00	12336.00	7120	20230405	-24.16	4320	20221013	25.00	7120	-24.16	20230405	4980	8.43	20230727	7120	-24.16	20230405	4320	25.00	20221013	1.93	N	068790	500	122 억	1205797	N	N	4	N	N
19	20230925	150613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5400	-110	5	-2.00	162648940	29938	62.43	5510	5550	5370	7160	3860	5510	5432.86	4.91	-10807	5656	5582	5536	5462	5416	5560	5440	123	1650	500	3850	10	1	24573061	1327	5.16	0.44	12	0.12	1047.00	12336.00	7120	20230405	-24.16	4320	20221013	25.00	7120	-24.16	20230405	4980	8.43	20230727	7120	-24.16	20230405	4320	25.00	20221013	1.93	N	068790	500	122 억	1205797	N	N	4	N	N
20	20230925	140602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5430	-80	5	-1.45	109627550	20118	41.95	5510	5550	5400	7160	3860	5510	5449.23	4.91	-7581	5656	5582	5536	5462	5416	5560	5440	123	1650	500	3850	10	1	24573061	1334	5.19	0.44	12	0.08	1047.00	12336.00	7120	20230405	-23.74	4320	20221013	25.69	7120	-23.74	20230405	4980	9.04	20230727	7120	-23.74	20230405	4320	25.69	20221013	1.93	N	068790	500	122 억	1205797	N	N	4	N	N
21	20230925	130607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5410	-100	5	-1.81	107174950	19666	41.01	5510	5550	5400	7160	3860	5510	5449.76	4.91	-7553	5656	5582	5536	5462	5416	5560	5440	123	1650	500	3850	10	1	24573061	1329	5.17	0.44	12	0.08	1047.00	12336.00	7120	20230405	-24.02	4320	20221013	25.23	7120	-24.02	20230405	4980	8.63	20230727	7120	-24.02	20230405	4320	25.23	20221013	1.93	N	068790	500	122 억	1205797	N	N	4	N	N
22	20230925	120612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5420	-90	5	-1.63	72425450	13245	27.62	5510	5550	5420	7160	3860	5510	5468.14	4.91	-5834	5656	5582	5536	5462	5416	5560	5440	123	1650	500	3850	10	1	24573061	1332	5.18	0.44	12	0.05	1047.00	12336.00	7120	20230405	-23.88	4320	20221013	25.46	7120	-23.88	20230405	4980	8.84	20230727	7120	-23.88	20230405	4320	25.46	20221013	1.93	N	068790	500	122 억	1205797	N	N	4	N	N
23	20230925	110607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5440	-70	5	-1.27	66050940	12070	25.17	5510	5550	5440	7160	3860	5510	5472.32	4.91	-5263	5656	5582	5536	5462	5416	5560	5440	123	1650	500	3850	10	1	24573061	1337	5.20	0.44	12	0.05	1047.00	12336.00	7120	20230405	-23.60	4320	20221013	25.93	7120	-23.60	20230405	4980	9.24	20230727	7120	-23.60	20230405	4320	25.93	20221013	1.93	N	068790	500	122 억	1205797	N	N	4	N	N
24	20230925	100610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5480	-30	5	-0.54	38108260	6956	14.51	5510	5550	5460	7160	3860	5510	5478.47	4.91	-2294	5656	5582	5536	5462	5416	5560	5440	123	1650	500	3850	10	1	24573061	1347	5.23	0.44	12	0.03	1047.00	12336.00	7120	20230405	-23.03	4320	20221013	26.85	7120	-23.03	20230405	4980	10.04	20230727	7120	-23.03	20230405	4320	26.85	20221013	1.93	N	068790	500	122 억	1205797	N	N	4	N	N
25	20230925	090608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5490	-20	5	-0.36	3691020	671	1.40	5510	5550	5490	7160	3860	5510	5500.77	4.91	-615	5656	5582	5536	5462	5416	5560	5440	123	1650	500	3850	10	1	24573061	1349	5.24	0.45	12	0.00	1047.00	12336.00	7120	20230405	-22.89	4320	20221013	27.08	7120	-22.89	20230405	4980	10.24	20230727	7120	-22.89	20230405	4320	27.08	20221013	1.93	N	068790	500	122 억	1205797	N	N	4	N	N
26	20230922	160628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5510	-130	5	-2.30	264984630	47836	128.27	5530	5610	5490	7330	3950	5640	5539.45	4.92	-2365	5946	5792	5716	5562	5486	5755	5525	123	1690	500	3940	10	1	24573061	1354	5.26	0.45	12	0.19	1047.00	12336.00	7120	20230405	-22.61	4320	20221013	27.55	7120	-22.61	20230405	4980	10.64	20230727	7120	-22.61	20230405	4320	27.55	20221013	1.93	N	068790	500	122 억	1209302	N	N	4	N	N
27	20230922	150624	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5500	-140	5	-2.48	233658000	42137	112.99	5530	5610	5490	7330	3950	5640	5545.20	4.92	-1639	5946	5792	5716	5562	5486	5755	5525	123	1690	500	3940	10	1	24573061	1352	5.25	0.45	12	0.17	1047.00	12336.00	7120	20230405	-22.75	4320	20221013	27.31	7120	-22.75	20230405	4980	10.44	20230727	7120	-22.75	20230405	4320	27.31	20221013	1.93	N	068790	500	122 억	1209302	N	N	1	N	N
28	20230922	140625	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5540	-100	5	-1.77	148946380	26749	71.73	5530	5610	5530	7330	3950	5640	5568.30	4.92	-934	5946	5792	5716	5562	5486	5755	5525	123	1690	500	3940	10	1	24573061	1361	5.29	0.45	12	0.11	1047.00	12336.00	7120	20230405	-22.19	4320	20221013	28.24	7120	-22.19	20230405	4980	11.24	20230727	7120	-22.19	20230405	4320	28.24	20221013	1.93	N	068790	500	122 억	1209302	N	N	1	N	N
29	20230922	130548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5540	-100	5	-1.77	133343430	23932	64.17	5530	5610	5530	7330	3950	5640	5571.76	4.92	507	5946	5792	5716	5562	5486	5755	5525	123	1690	500	3940	10	1	24573061	1361	5.29	0.45	12	0.10	1047.00	12336.00	7120	20230405	-22.19	4320	20221013	28.24	7120	-22.19	20230405	4980	11.24	20230727	7120	-22.19	20230405	4320	28.24	20221013	1.93	N	068790	500	122 억	1209302	N	N	1	N	N
30	20230922	120546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5570	-70	5	-1.24	102085910	18294	49.06	5530	5610	5530	7330	3950	5640	5580.29	4.92	800	5946	5792	5716	5562	5486	5755	5525	123	1690	500	3940	10	1	24573061	1369	5.32	0.45	12	0.07	1047.00	12336.00	7120	20230405	-21.77	4320	20221013	28.94	7120	-21.77	20230405	4980	11.85	20230727	7120	-21.77	20230405	4320	28.94	20221013	1.93	N	068790	500	122 억	1209302	N	N	1	N	N
31	20230922	110542	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5600	-40	5	-0.71	66774630	11955	32.06	5530	5610	5530	7330	3950	5640	5585.50	4.92	591	5946	5792	5716	5562	5486	5755	5525	123	1690	500	3940	10	1	24573061	1376	5.35	0.45	12	0.05	1047.00	12336.00	7120	20230405	-21.35	4320	20221013	29.63	7120	-21.35	20230405	4980	12.45	20230727	7120	-21.35	20230405	4320	29.63	20221013	1.93	N	068790	500	122 억	1209302	N	N	1	N	N
32	20230922	100544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5590	-50	5	-0.89	50831890	9105	24.42	5530	5610	5530	7330	3950	5640	5582.85	4.92	128	5946	5792	5716	5562	5486	5755	5525	123	1690	500	3940	10	1	24573061	1374	5.34	0.45	12	0.04	1047.00	12336.00	7120	20230405	-21.49	4320	20221013	29.40	7120	-21.49	20230405	4980	12.25	20230727	7120	-21.49	20230405	4320	29.40	20221013	1.93	N	068790	500	122 억	1209302	N	N	1	N	N
33	20230922	090538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5570	-70	5	-1.24	10219170	1842	4.94	5530	5600	5530	7330	3950	5640	5547.87	4.92	-648	5946	5792	5716	5562	5486	5755	5525	123	1690	500	3940	10	1	24573061	1369	5.32	0.45	12	0.01	1047.00	12336.00	7120	20230405	-21.77	4320	20221013	28.94	7120	-21.77	20230405	4980	11.85	20230727	7120	-21.77	20230405	4320	28.94	20221013	1.93	N	068790	500	122 억	1209302	N	N	1	N	N
34	20230921	160547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5640	-210	5	-3.59	210966320	37154	67.66	5870	5870	5640	7600	4100	5850	5678.17	5.00	-16583	6016	5932	5796	5712	5576	5975	5755	123	1750	500	4090	10	1	24573061	1386	5.39	0.46	12	0.15	1047.00	12336.00	7120	20230405	-20.79	4320	20221013	30.56	7120	-20.79	20230405	4980	13.25	20230727	7120	-20.79	20230405	4320	30.56	20221013	1.93	N	068790	500	122 억	1228241	N	N	1	N	N
35	20230921	150538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5650	-200	5	-3.42	192239680	33836	61.62	5870	5870	5650	7600	4100	5850	5681.51	5.00	-15565	6016	5932	5796	5712	5576	5975	5755	123	1750	500	4090	10	1	24573061	1388	5.40	0.46	12	0.14	1047.00	12336.00	7120	20230405	-20.65	4320	20221013	30.79	7120	-20.65	20230405	4980	13.45	20230727	7120	-20.65	20230405	4320	30.79	20221013	1.93	N	068790	500	122 억	1228241	N	N	2	N	N
36	20230921	140544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5700	-150	5	-2.56	176983870	31151	56.73	5870	5870	5650	7600	4100	5850	5681.48	5.00	-15031	6016	5932	5796	5712	5576	5975	5755	123	1750	500	4090	10	1	24573061	1401	5.44	0.46	12	0.13	1047.00	12336.00	7120	20230405	-19.94	4320	20221013	31.94	7120	-19.94	20230405	4980	14.46	20230727	7120	-19.94	20230405	4320	31.94	20221013	1.93	N	068790	500	122 억	1228241	N	N	2	N	N
37	20230921	130536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5650	-200	5	-3.42	157693280	27759	50.55	5870	5870	5650	7600	4100	5850	5680.80	5.00	-14319	6016	5932	5796	5712	5576	5975	5755	123	1750	500	4090	10	1	24573061	1388	5.40	0.46	12	0.11	1047.00	12336.00	7120	20230405	-20.65	4320	20221013	30.79	7120	-20.65	20230405	4980	13.45	20230727	7120	-20.65	20230405	4320	30.79	20221013	1.93	N	068790	500	122 억	1228241	N	N	2	N	N
38	20230921	120533	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5670	-180	5	-3.08	126766160	22292	40.60	5870	5870	5650	7600	4100	5850	5686.62	5.00	-9951	6016	5932	5796	5712	5576	5975	5755	123	1750	500	4090	10	1	24573061	1393	5.42	0.46	12	0.09	1047.00	12336.00	7120	20230405	-20.37	4320	20221013	31.25	7120	-20.37	20230405	4980	13.86	20230727	7120	-20.37	20230405	4320	31.25	20221013	1.93	N	068790	500	122 억	1228241	N	N	2	N	N
39	20230921	110546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5660	-190	5	-3.25	104345790	18340	33.40	5870	5870	5650	7600	4100	5850	5689.52	5.00	-6839	6016	5932	5796	5712	5576	5975	5755	123	1750	500	4090	10	1	24573061	1391	5.41	0.46	12	0.07	1047.00	12336.00	7120	20230405	-20.51	4320	20221013	31.02	7120	-20.51	20230405	4980	13.65	20230727	7120	-20.51	20230405	4320	31.02	20221013	1.93	N	068790	500	122 억	1228241	N	N	2	N	N
40	20230921	100537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5650	-200	5	-3.42	44599370	7804	14.21	5870	5870	5650	7600	4100	5850	5714.94	5.00	-4279	6016	5932	5796	5712	5576	5975	5755	123	1750	500	4090	10	1	24573061	1388	5.40	0.46	12	0.03	1047.00	12336.00	7120	20230405	-20.65	4320	20221013	30.79	7120	-20.65	20230405	4980	13.45	20230727	7120	-20.65	20230405	4320	30.79	20221013	1.93	N	068790	500	122 억	1228241	N	N	2	N	N
41	20230921	090544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5740	-110	5	-1.88	6975270	1210	2.20	5870	5870	5730	7600	4100	5850	5764.69	5.00	-957	6016	5932	5796	5712	5576	5975	5755	123	1750	500	4090	10	1	24573061	1410	5.48	0.47	12	0.00	1047.00	12336.00	7120	20230405	-19.38	4320	20221013	32.87	7120	-19.38	20230405	4980	15.26	20230727	7120	-19.38	20230405	4320	32.87	20221013	1.93	N	068790	500	122 억	1228241	N	N	2	N	N
42	20230920	160542	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5850	100	2	1.74	314601770	54718	185.10	5710	5880	5660	7470	4030	5750	5749.51	4.98	1802	5916	5832	5776	5692	5636	5805	5665	123	1720	500	4020	10	1	24573061	1438	5.59	0.47	12	0.22	1047.00	12336.00	7120	20230405	-17.84	4320	20221013	35.42	7120	-17.84	20230405	4980	17.47	20230727	7120	-17.84	20230405	4320	35.42	20221013	1.92	N	068790	500	122 억	1223556	N	N	2	N	N
43	20230920	150530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5880	130	2	2.26	308846410	53733	181.77	5710	5880	5660	7470	4030	5750	5747.80	4.98	2183	5916	5832	5776	5692	5636	5805	5665	123	1720	500	4020	10	1	24573061	1445	5.62	0.48	12	0.22	1047.00	12336.00	7120	20230405	-17.42	4320	20221013	36.11	7120	-17.42	20230405	4980	18.07	20230727	7120	-17.42	20230405	4320	36.11	20221013	1.92	N	068790	500	122 억	1223556	N	N	3	N	N
44	20230920	140536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	50	2	0.87	235639990	41145	139.19	5710	5800	5660	7470	4030	5750	5727.06	4.98	1575	5916	5832	5776	5692	5636	5805	5665	123	1720	500	4020	10	1	24573061	1425	5.54	0.47	12	0.17	1047.00	12336.00	7120	20230405	-18.54	4320	20221013	34.26	7120	-18.54	20230405	4980	16.47	20230727	7120	-18.54	20230405	4320	34.26	20221013	1.92	N	068790	500	122 억	1223556	N	N	3	N	N
45	20230920	130532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5750	0	3	0.00	162045150	28358	95.93	5710	5760	5660	7470	4030	5750	5714.27	4.98	-257	5916	5832	5776	5692	5636	5805	5665	123	1720	500	4020	10	1	24573061	1413	5.49	0.47	12	0.12	1047.00	12336.00	7120	20230405	-19.24	4320	20221013	33.10	7120	-19.24	20230405	4980	15.46	20230727	7120	-19.24	20230405	4320	33.10	20221013	1.92	N	068790	500	122 억	1223556	N	N	3	N	N
46	20230920	120530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5730	-20	5	-0.35	116320440	20393	68.99	5710	5750	5660	7470	4030	5750	5703.94	4.98	-4835	5916	5832	5776	5692	5636	5805	5665	123	1720	500	4020	10	1	24573061	1408	5.47	0.46	12	0.08	1047.00	12336.00	7120	20230405	-19.52	4320	20221013	32.64	7120	-19.52	20230405	4980	15.06	20230727	7120	-19.52	20230405	4320	32.64	20221013	1.92	N	068790	500	122 억	1223556	N	N	3	N	N
47	20230920	110537	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5680	-70	5	-1.22	58831030	10345	35.00	5710	5730	5660	7470	4030	5750	5686.90	4.98	-6813	5916	5832	5776	5692	5636	5805	5665	123	1720	500	4020	10	1	24573061	1396	5.43	0.46	12	0.04	1047.00	12336.00	7120	20230405	-20.22	4320	20221013	31.48	7120	-20.22	20230405	4980	14.06	20230727	7120	-20.22	20230405	4320	31.48	20221013	1.92	N	068790	500	122 억	1223556	N	N	3	N	N
48	20230920	100527	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5660	-90	5	-1.57	32015450	5621	19.01	5710	5730	5660	7470	4030	5750	5695.69	4.98	-3801	5916	5832	5776	5692	5636	5805	5665	123	1720	500	4020	10	1	24573061	1391	5.41	0.46	12	0.02	1047.00	12336.00	7120	20230405	-20.51	4320	20221013	31.02	7120	-20.51	20230405	4980	13.65	20230727	7120	-20.51	20230405	4320	31.02	20221013	1.92	N	068790	500	122 억	1223556	N	N	3	N	N
49	20230920	090533	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5730	-20	5	-0.35	6779320	1186	4.01	5710	5730	5710	7470	4030	5750	5716.12	4.98	-27	5916	5832	5776	5692	5636	5805	5665	123	1720	500	4020	10	1	24573061	1408	5.47	0.46	12	0.00	1047.00	12336.00	7120	20230405	-19.52	4320	20221013	32.64	7120	-19.52	20230405	4980	15.06	20230727	7120	-19.52	20230405	4320	32.64	20221013	1.92	N	068790	500	122 억	1223556	N	N	3	N	N
50	20230919	160531	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5750	-120	5	-2.04	168785620	29361	91.95	5860	5860	5720	7630	4110	5870	5748.63	5.01	-7593	6003	5936	5853	5786	5703	5895	5745	123	1760	500	4100	10	1	24573061	1413	5.49	0.47	12	0.12	1047.00	12336.00	7120	20230405	-19.24	4320	20221013	33.10	7120	-19.24	20230405	4980	15.46	20230727	7120	-19.24	20230405	4320	33.10	20221013	1.94	N	068790	500	122 억	1231149	N	N	3	N	N
51	20230919	150530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5720	-150	5	-2.56	162895290	28335	88.74	5860	5860	5720	7630	4110	5870	5748.91	5.01	-7501	6003	5936	5853	5786	5703	5895	5745	123	1760	500	4100	10	1	24573061	1406	5.46	0.46	12	0.12	1047.00	12336.00	7120	20230405	-19.66	4320	20221013	32.41	7120	-19.66	20230405	4980	14.86	20230727	7120	-19.66	20230405	4320	32.41	20221013	1.94	N	068790	500	122 억	1231149	N	N	4	N	N
52	20230919	140526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5750	-120	5	-2.04	147836170	25710	80.52	5860	5860	5720	7630	4110	5870	5750.14	5.01	-7133	6003	5936	5853	5786	5703	5895	5745	123	1760	500	4100	10	1	24573061	1413	5.49	0.47	12	0.10	1047.00	12336.00	7120	20230405	-19.24	4320	20221013	33.10	7120	-19.24	20230405	4980	15.46	20230727	7120	-19.24	20230405	4320	33.10	20221013	1.94	N	068790	500	122 억	1231149	N	N	4	N	N
53	20230919	130519	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5720	-150	5	-2.56	130924500	22765	71.29	5860	5860	5720	7630	4110	5870	5751.13	5.01	-6967	6003	5936	5853	5786	5703	5895	5745	123	1760	500	4100	10	1	24573061	1406	5.46	0.46	12	0.09	1047.00	12336.00	7120	20230405	-19.66	4320	20221013	32.41	7120	-19.66	20230405	4980	14.86	20230727	7120	-19.66	20230405	4320	32.41	20221013	1.94	N	068790	500	122 억	1231149	N	N	4	N	N
54	20230919	120534	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5730	-140	5	-2.39	99841980	17336	54.29	5860	5860	5720	7630	4110	5870	5759.23	5.01	-5901	6003	5936	5853	5786	5703	5895	5745	123	1760	500	4100	10	1	24573061	1408	5.47	0.46	12	0.07	1047.00	12336.00	7120	20230405	-19.52	4320	20221013	32.64	7120	-19.52	20230405	4980	15.06	20230727	7120	-19.52	20230405	4320	32.64	20221013	1.94	N	068790	500	122 억	1231149	N	N	4	N	N
55	20230919	110534	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5750	-120	5	-2.04	78674200	13651	42.75	5860	5860	5720	7630	4110	5870	5763.26	5.01	-3683	6003	5936	5853	5786	5703	5895	5745	123	1760	500	4100	10	1	24573061	1413	5.49	0.47	12	0.06	1047.00	12336.00	7120	20230405	-19.24	4320	20221013	33.10	7120	-19.24	20230405	4980	15.46	20230727	7120	-19.24	20230405	4320	33.10	20221013	1.94	N	068790	500	122 억	1231149	N	N	4	N	N
56	20230919	100532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5770	-100	5	-1.70	32301530	5579	17.47	5860	5860	5760	7630	4110	5870	5789.84	5.01	-1839	6003	5936	5853	5786	5703	5895	5745	123	1760	500	4100	10	1	24573061	1418	5.51	0.47	12	0.02	1047.00	12336.00	7120	20230405	-18.96	4320	20221013	33.56	7120	-18.96	20230405	4980	15.86	20230727	7120	-18.96	20230405	4320	33.56	20221013	1.94	N	068790	500	122 억	1231149	N	N	4	N	N
57	20230919	090528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5820	-50	5	-0.85	1382510	237	0.74	5860	5860	5820	7630	4110	5870	5833.38	5.01	-186	6003	5936	5853	5786	5703	5895	5745	123	1760	500	4100	10	1	24573061	1430	5.56	0.47	12	0.00	1047.00	12336.00	7120	20230405	-18.26	4320	20221013	34.72	7120	-18.26	20230405	4980	16.87	20230727	7120	-18.26	20230405	4320	34.72	20221013	1.94	N	068790	500	122 억	1231149	N	N	4	N	N
58	20230918	160532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5870	-100	5	-1.68	185683180	31921	44.58	5920	5920	5770	7760	4180	5970	5816.96	5.08	-17023	6116	6042	5906	5832	5696	6080	5870	123	1790	500	4170	10	1	24573061	1442	5.61	0.48	12	0.13	1047.00	12336.00	7120	20230405	-17.56	4320	20221013	35.88	7120	-17.56	20230405	4980	17.87	20230727	7120	-17.56	20230405	4320	35.88	20221013	1.94	N	068790	500	122 억	1248172	N	N	4	N	N
59	20230918	150528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5860	-110	5	-1.84	165194650	28408	39.68	5920	5920	5770	7760	4180	5970	5815.07	5.08	-16403	6116	6042	5906	5832	5696	6080	5870	123	1790	500	4170	10	1	24573061	1440	5.60	0.48	12	0.12	1047.00	12336.00	7120	20230405	-17.70	4320	20221013	35.65	7120	-17.70	20230405	4980	17.67	20230727	7120	-17.70	20230405	4320	35.65	20221013	1.94	N	068790	500	122 억	1248172	N	N	6	N	N
60	20230918	140543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	-170	5	-2.85	120332530	20680	28.88	5920	5920	5780	7760	4180	5970	5818.79	5.08	-11796	6116	6042	5906	5832	5696	6080	5870	123	1790	500	4170	10	1	24573061	1425	5.54	0.47	12	0.08	1047.00	12336.00	7120	20230405	-18.54	4320	20221013	34.26	7120	-18.54	20230405	4980	16.47	20230727	7120	-18.54	20230405	4320	34.26	20221013	1.94	N	068790	500	122 억	1248172	N	N	6	N	N
61	20230918	130529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5810	-160	5	-2.68	110276310	18944	26.46	5920	5920	5780	7760	4180	5970	5821.17	5.08	-10373	6116	6042	5906	5832	5696	6080	5870	123	1790	500	4170	10	1	24573061	1428	5.55	0.47	12	0.08	1047.00	12336.00	7120	20230405	-18.40	4320	20221013	34.49	7120	-18.40	20230405	4980	16.67	20230727	7120	-18.40	20230405	4320	34.49	20221013	1.94	N	068790	500	122 억	1248172	N	N	6	N	N
62	20230918	120530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5810	-160	5	-2.68	91329110	15679	21.90	5920	5920	5780	7760	4180	5970	5824.93	5.08	-9359	6116	6042	5906	5832	5696	6080	5870	123	1790	500	4170	10	1	24573061	1428	5.55	0.47	12	0.06	1047.00	12336.00	7120	20230405	-18.40	4320	20221013	34.49	7120	-18.40	20230405	4980	16.67	20230727	7120	-18.40	20230405	4320	34.49	20221013	1.94	N	068790	500	122 억	1248172	N	N	6	N	N
63	20230918	110529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5780	-190	5	-3.18	80957490	13889	19.40	5920	5920	5780	7760	4180	5970	5828.89	5.08	-8914	6116	6042	5906	5832	5696	6080	5870	123	1790	500	4170	10	1	24573061	1420	5.52	0.47	12	0.06	1047.00	12336.00	7120	20230405	-18.82	4320	20221013	33.80	7120	-18.82	20230405	4980	16.06	20230727	7120	-18.82	20230405	4320	33.80	20221013	1.94	N	068790	500	122 억	1248172	N	N	6	N	N
64	20230918	100524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5810	-160	5	-2.68	64896300	11119	15.53	5920	5920	5800	7760	4180	5970	5836.52	5.08	-7423	6116	6042	5906	5832	5696	6080	5870	123	1790	500	4170	10	1	24573061	1428	5.55	0.47	12	0.05	1047.00	12336.00	7120	20230405	-18.40	4320	20221013	34.49	7120	-18.40	20230405	4980	16.67	20230727	7120	-18.40	20230405	4320	34.49	20221013	1.94	N	068790	500	122 억	1248172	N	N	6	N	N
65	20230918	090521	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5870	-100	5	-1.68	12313990	2087	2.91	5920	5920	5870	7760	4180	5970	5900.33	5.08	-1743	6116	6042	5906	5832	5696	6080	5870	123	1790	500	4170	10	1	24573061	1442	5.61	0.48	12	0.01	1047.00	12336.00	7120	20230405	-17.56	4320	20221013	35.88	7120	-17.56	20230405	4980	17.87	20230727	7120	-17.56	20230405	4320	35.88	20221013	1.94	N	068790	500	122 억	1248172	N	N	6	N	N
66	20230915	160527	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5970	140	2	2.40	420168460	71470	185.97	5830	5980	5770	7570	4090	5830	5878.95	5.04	7889	5936	5882	5776	5722	5616	5910	5750	123	1740	500	4080	10	1	24573061	1467	5.70	0.48	12	0.29	1047.00	12336.00	7120	20230405	-16.15	4320	20221013	38.19	7120	-16.15	20230405	4980	19.88	20230727	7120	-16.15	20230405	4320	38.19	20221013	1.92	N	068790	500	122 억	1238794	N	N	6	N	N
67	20230915	150528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5900	70	2	1.20	311285390	53160	138.33	5830	5920	5770	7570	4090	5830	5855.63	5.04	8018	5936	5882	5776	5722	5616	5910	5750	123	1740	500	4080	10	1	24573061	1450	5.64	0.48	12	0.22	1047.00	12336.00	7120	20230405	-17.13	4320	20221013	36.57	7120	-17.13	20230405	4980	18.47	20230727	7120	-17.13	20230405	4320	36.57	20221013	1.92	N	068790	500	122 억	1238794	N	N	3	N	N
68	20230915	140524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5890	60	2	1.03	286038330	48872	127.17	5830	5920	5770	7570	4090	5830	5852.81	5.04	8090	5936	5882	5776	5722	5616	5910	5750	123	1740	500	4080	10	1	24573061	1447	5.63	0.48	12	0.20	1047.00	12336.00	7120	20230405	-17.28	4320	20221013	36.34	7120	-17.28	20230405	4980	18.27	20230727	7120	-17.28	20230405	4320	36.34	20221013	1.92	N	068790	500	122 억	1238794	N	N	3	N	N
69	20230915	130523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5900	70	2	1.20	230952950	39513	102.82	5830	5920	5770	7570	4090	5830	5844.99	5.04	8766	5936	5882	5776	5722	5616	5910	5750	123	1740	500	4080	10	1	24573061	1450	5.64	0.48	12	0.16	1047.00	12336.00	7120	20230405	-17.13	4320	20221013	36.57	7120	-17.13	20230405	4980	18.47	20230727	7120	-17.13	20230405	4320	36.57	20221013	1.92	N	068790	500	122 억	1238794	N	N	3	N	N
70	20230915	120529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5850	20	2	0.34	113268750	19466	50.65	5830	5860	5770	7570	4090	5830	5818.80	5.04	2173	5936	5882	5776	5722	5616	5910	5750	123	1740	500	4080	10	1	24573061	1438	5.59	0.47	12	0.08	1047.00	12336.00	7120	20230405	-17.84	4320	20221013	35.42	7120	-17.84	20230405	4980	17.47	20230727	7120	-17.84	20230405	4320	35.42	20221013	1.92	N	068790	500	122 억	1238794	N	N	3	N	N
71	20230915	110531	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5830	0	3	0.00	95473850	16421	42.73	5830	5860	5770	7570	4090	5830	5814.13	5.04	2307	5936	5882	5776	5722	5616	5910	5750	123	1740	500	4080	10	1	24573061	1433	5.57	0.47	12	0.07	1047.00	12336.00	7120	20230405	-18.12	4320	20221013	34.95	7120	-18.12	20230405	4980	17.07	20230727	7120	-18.12	20230405	4320	34.95	20221013	1.92	N	068790	500	122 억	1238794	N	N	3	N	N
72	20230915	100530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5840	10	2	0.17	40164870	6925	18.02	5830	5840	5770	7570	4090	5830	5799.98	5.04	-1325	5936	5882	5776	5722	5616	5910	5750	123	1740	500	4080	10	1	24573061	1435	5.58	0.47	12	0.03	1047.00	12336.00	7120	20230405	-17.98	4320	20221013	35.19	7120	-17.98	20230405	4980	17.27	20230727	7120	-17.98	20230405	4320	35.19	20221013	1.92	N	068790	500	122 억	1238794	N	N	3	N	N
73	20230915	090521	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	-30	5	-0.51	2552240	439	1.14	5830	5830	5800	7570	4090	5830	5813.76	5.04	-250	5936	5882	5776	5722	5616	5910	5750	123	1740	500	4080	10	1	24573061	1425	5.54	0.47	12	0.00	1047.00	12336.00	7120	20230405	-18.54	4320	20221013	34.26	7120	-18.54	20230405	4980	16.47	20230727	7120	-18.54	20230405	4320	34.26	20221013	1.92	N	068790	500	122 억	1238794	N	N	3	N	N
74	20230914	160525	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5830	110	2	1.92	221430010	38425	80.75	5720	5830	5670	7430	4010	5720	5762.65	5.03	1987	5886	5802	5706	5622	5526	5755	5575	123	1710	500	4000	10	1	24573061	1433	5.57	0.47	12	0.16	1047.00	12336.00	7120	20230405	-18.12	4320	20221013	34.95	7120	-18.12	20230405	4980	17.07	20230727	7120	-18.12	20230405	4320	34.95	20221013	1.92	N	068790	500	122 억	1236829	N	N	3	N	N
75	20230914	150516	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	80	2	1.40	176898780	30766	64.65	5720	5820	5670	7430	4010	5720	5749.81	5.03	2314	5886	5802	5706	5622	5526	5755	5575	123	1710	500	4000	10	1	24573061	1425	5.54	0.47	12	0.13	1047.00	12336.00	7120	20230405	-18.54	4320	20221013	34.26	7120	-18.54	20230405	4980	16.47	20230727	7120	-18.54	20230405	4320	34.26	20221013	1.92	N	068790	500	122 억	1236829	N	N	5	N	N
76	20230914	140521	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5750	30	2	0.52	127960750	22321	46.91	5720	5790	5670	7430	4010	5720	5732.75	5.03	1837	5886	5802	5706	5622	5526	5755	5575	123	1710	500	4000	10	1	24573061	1413	5.49	0.47	12	0.09	1047.00	12336.00	7120	20230405	-19.24	4320	20221013	33.10	7120	-19.24	20230405	4980	15.46	20230727	7120	-19.24	20230405	4320	33.10	20221013	1.92	N	068790	500	122 억	1236829	N	N	5	N	N
77	20230914	130511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5750	30	2	0.52	83934530	14679	30.85	5720	5790	5670	7430	4010	5720	5718.00	5.03	1435	5886	5802	5706	5622	5526	5755	5575	123	1710	500	4000	10	1	24573061	1413	5.49	0.47	12	0.06	1047.00	12336.00	7120	20230405	-19.24	4320	20221013	33.10	7120	-19.24	20230405	4980	15.46	20230727	7120	-19.24	20230405	4320	33.10	20221013	1.92	N	068790	500	122 억	1236829	N	N	5	N	N
78	20230914	120521	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5720	0	3	0.00	80016200	13996	29.41	5720	5790	5670	7430	4010	5720	5717.08	5.03	1452	5886	5802	5706	5622	5526	5755	5575	123	1710	500	4000	10	1	24573061	1406	5.46	0.46	12	0.06	1047.00	12336.00	7120	20230405	-19.66	4320	20221013	32.41	7120	-19.66	20230405	4980	14.86	20230727	7120	-19.66	20230405	4320	32.41	20221013	1.92	N	068790	500	122 억	1236829	N	N	5	N	N
79	20230914	110517	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5690	-30	5	-0.52	28039490	4910	10.32	5720	5750	5690	7430	4010	5720	5710.69	5.03	-492	5886	5802	5706	5622	5526	5755	5575	123	1710	500	4000	10	1	24573061	1398	5.43	0.46	12	0.02	1047.00	12336.00	7120	20230405	-20.08	4320	20221013	31.71	7120	-20.08	20230405	4980	14.26	20230727	7120	-20.08	20230405	4320	31.71	20221013	1.92	N	068790	500	122 억	1236829	N	N	5	N	N
80	20230914	100512	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5700	-20	5	-0.35	25287130	4427	9.30	5720	5750	5690	7430	4010	5720	5712.02	5.03	-469	5886	5802	5706	5622	5526	5755	5575	123	1710	500	4000	10	1	24573061	1401	5.44	0.46	12	0.02	1047.00	12336.00	7120	20230405	-19.94	4320	20221013	31.94	7120	-19.94	20230405	4980	14.46	20230727	7120	-19.94	20230405	4320	31.94	20221013	1.92	N	068790	500	122 억	1236829	N	N	5	N	N
81	20230914	090520	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5700	-20	5	-0.35	1366440	239	0.50	5720	5720	5700	7430	4010	5720	5717.32	5.03	-33	5886	5802	5706	5622	5526	5755	5575	123	1710	500	4000	10	1	24573061	1401	5.44	0.46	12	0.00	1047.00	12336.00	7120	20230405	-19.94	4320	20221013	31.94	7120	-19.94	20230405	4980	14.46	20230727	7120	-19.94	20230405	4320	31.94	20221013	1.92	N	068790	500	122 억	1236829	N	N	5	N	N
82	20230913	160524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5720	-90	5	-1.55	269403590	47582	117.19	5790	5790	5610	7550	4070	5810	5660.68	5.05	-4443	5970	5890	5790	5710	5610	5840	5660	123	1740	500	4060	10	1	24573061	1406	5.46	0.46	12	0.19	1047.00	12336.00	7120	20230405	-19.66	4320	20221013	32.41	7120	-19.66	20230405	4980	14.86	20230727	7120	-19.66	20230405	4320	32.41	20221013	1.91	N	068790	500	122 억	1241272	N	N	5	N	N
83	20230913	150519	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5670	-140	5	-2.41	245921890	43469	107.06	5790	5790	5610	7550	4070	5810	5657.41	5.05	-3912	5970	5890	5790	5710	5610	5840	5660	123	1740	500	4060	10	1	24573061	1393	5.42	0.46	12	0.18	1047.00	12336.00	7120	20230405	-20.37	4320	20221013	31.25	7120	-20.37	20230405	4980	13.86	20230727	7120	-20.37	20230405	4320	31.25	20221013	1.91	N	068790	500	122 억	1241272	N	N	7	N	N
84	20230913	140522	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5670	-140	5	-2.41	230060820	40670	100.17	5790	5790	5610	7550	4070	5810	5656.77	5.05	-2435	5970	5890	5790	5710	5610	5840	5660	123	1740	500	4060	10	1	24573061	1393	5.42	0.46	12	0.17	1047.00	12336.00	7120	20230405	-20.37	4320	20221013	31.25	7120	-20.37	20230405	4980	13.86	20230727	7120	-20.37	20230405	4320	31.25	20221013	1.91	N	068790	500	122 억	1241272	N	N	7	N	N
85	20230913	130510	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5640	-170	5	-2.93	193243580	34146	84.10	5790	5790	5610	7550	4070	5810	5659.33	5.05	-1404	5970	5890	5790	5710	5610	5840	5660	123	1740	500	4060	10	1	24573061	1386	5.39	0.46	12	0.14	1047.00	12336.00	7120	20230405	-20.79	4320	20221013	30.56	7120	-20.79	20230405	4980	13.25	20230727	7120	-20.79	20230405	4320	30.56	20221013	1.91	N	068790	500	122 억	1241272	N	N	7	N	N
86	20230913	120521	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5660	-150	5	-2.58	183946640	32498	80.04	5790	5790	5610	7550	4070	5810	5660.24	5.05	-879	5970	5890	5790	5710	5610	5840	5660	123	1740	500	4060	10	1	24573061	1391	5.41	0.46	12	0.13	1047.00	12336.00	7120	20230405	-20.51	4320	20221013	31.02	7120	-20.51	20230405	4980	13.65	20230727	7120	-20.51	20230405	4320	31.02	20221013	1.91	N	068790	500	122 억	1241272	N	N	7	N	N
87	20230913	110520	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5650	-160	5	-2.75	154543770	27277	67.18	5790	5790	5620	7550	4070	5810	5665.72	5.05	-494	5970	5890	5790	5710	5610	5840	5660	123	1740	500	4060	10	1	24573061	1388	5.40	0.46	12	0.11	1047.00	12336.00	7120	20230405	-20.65	4320	20221013	30.79	7120	-20.65	20230405	4980	13.45	20230727	7120	-20.65	20230405	4320	30.79	20221013	1.91	N	068790	500	122 억	1241272	N	N	7	N	N
88	20230913	100513	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5710	-100	5	-1.72	16953570	2954	7.28	5790	5790	5710	7550	4070	5810	5739.19	5.05	-1507	5970	5890	5790	5710	5610	5840	5660	123	1740	500	4060	10	1	24573061	1403	5.45	0.46	12	0.01	1047.00	12336.00	7120	20230405	-19.80	4320	20221013	32.18	7120	-19.80	20230405	4980	14.66	20230727	7120	-19.80	20230405	4320	32.18	20221013	1.91	N	068790	500	122 억	1241272	N	N	7	N	N
89	20230913	090511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5780	-30	5	-0.52	4602280	800	1.97	5790	5790	5750	7550	4070	5810	5752.85	5.05	-87	5970	5890	5790	5710	5610	5840	5660	123	1740	500	4060	10	1	24573061	1420	5.52	0.47	12	0.00	1047.00	12336.00	7120	20230405	-18.82	4320	20221013	33.80	7120	-18.82	20230405	4980	16.06	20230727	7120	-18.82	20230405	4320	33.80	20221013	1.91	N	068790	500	122 억	1241272	N	N	7	N	N
90	20230912	160507	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5810	-10	5	-0.17	233344270	40601	143.49	5840	5870	5690	7560	4080	5820	5747.25	5.09	-8453	5980	5900	5830	5750	5680	5865	5715	123	1740	500	4070	10	1	24573061	1428	5.55	0.47	12	0.17	1047.00	12336.00	7120	20230405	-18.40	4320	20221013	34.49	7120	-18.40	20230405	4980	16.67	20230727	7120	-18.40	20230405	4320	34.49	20221013	1.93	N	068790	500	122 억	1249725	N	N	7	N	N
91	20230912	150515	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5810	-10	5	-0.17	229000210	39853	140.85	5840	5870	5690	7560	4080	5820	5746.12	5.09	-8367	5980	5900	5830	5750	5680	5865	5715	123	1740	500	4070	10	1	24573061	1428	5.55	0.47	12	0.16	1047.00	12336.00	7120	20230405	-18.40	4320	20221013	34.49	7120	-18.40	20230405	4980	16.67	20230727	7120	-18.40	20230405	4320	34.49	20221013	1.93	N	068790	500	122 억	1249725	N	N	4	N	N
92	20230912	140514	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5740	-80	5	-1.37	196454960	34196	120.86	5840	5870	5690	7560	4080	5820	5744.97	5.09	-6816	5980	5900	5830	5750	5680	5865	5715	123	1740	500	4070	10	1	24573061	1410	5.48	0.47	12	0.14	1047.00	12336.00	7120	20230405	-19.38	4320	20221013	32.87	7120	-19.38	20230405	4980	15.26	20230727	7120	-19.38	20230405	4320	32.87	20221013	1.93	N	068790	500	122 억	1249725	N	N	4	N	N
93	20230912	130508	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5760	-60	5	-1.03	144988200	25236	89.19	5840	5870	5690	7560	4080	5820	5745.29	5.09	-4954	5980	5900	5830	5750	5680	5865	5715	123	1740	500	4070	10	1	24573061	1415	5.50	0.47	12	0.10	1047.00	12336.00	7120	20230405	-19.10	4320	20221013	33.33	7120	-19.10	20230405	4980	15.66	20230727	7120	-19.10	20230405	4320	33.33	20221013	1.93	N	068790	500	122 억	1249725	N	N	4	N	N
94	20230912	120504	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5790	-30	5	-0.52	143682560	25009	88.39	5840	5870	5690	7560	4080	5820	5745.23	5.09	-4776	5980	5900	5830	5750	5680	5865	5715	123	1740	500	4070	10	1	24573061	1423	5.53	0.47	12	0.10	1047.00	12336.00	7120	20230405	-18.68	4320	20221013	34.03	7120	-18.68	20230405	4980	16.27	20230727	7120	-18.68	20230405	4320	34.03	20221013	1.93	N	068790	500	122 억	1249725	N	N	4	N	N
95	20230912	110511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5730	-90	5	-1.55	72486010	12625	44.62	5840	5840	5700	7560	4080	5820	5741.47	5.09	-2231	5980	5900	5830	5750	5680	5865	5715	123	1740	500	4070	10	1	24573061	1408	5.47	0.46	12	0.05	1047.00	12336.00	7120	20230405	-19.52	4320	20221013	32.64	7120	-19.52	20230405	4980	15.06	20230727	7120	-19.52	20230405	4320	32.64	20221013	1.93	N	068790	500	122 억	1249725	N	N	4	N	N
96	20230912	100508	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5750	-70	5	-1.20	24187820	4182	14.78	5840	5840	5750	7560	4080	5820	5783.79	5.09	-1960	5980	5900	5830	5750	5680	5865	5715	123	1740	500	4070	10	1	24573061	1413	5.49	0.47	12	0.02	1047.00	12336.00	7120	20230405	-19.24	4320	20221013	33.10	7120	-19.24	20230405	4980	15.46	20230727	7120	-19.24	20230405	4320	33.10	20221013	1.93	N	068790	500	122 억	1249725	N	N	4	N	N
97	20230912	090518	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5820	0	3	0.00	967760	166	0.59	5840	5840	5790	7560	4080	5820	5829.88	5.09	-38	5980	5900	5830	5750	5680	5865	5715	123	1740	500	4070	10	1	24573061	1430	5.56	0.47	12	0.00	1047.00	12336.00	7120	20230405	-18.26	4320	20221013	34.72	7120	-18.26	20230405	4980	16.87	20230727	7120	-18.26	20230405	4320	34.72	20221013	1.93	N	068790	500	122 억	1249725	N	N	4	N	N
98	20230911	160505	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5820	-90	5	-1.52	164430320	28275	59.71	5910	5910	5760	7680	4140	5910	5815.40	5.11	-5996	6156	6032	5816	5692	5476	6095	5755	123	1770	500	4130	10	1	24573061	1430	5.56	0.47	12	0.12	1047.00	12336.00	7120	20230405	-18.26	4320	20221013	34.72	7120	-18.26	20230405	4980	16.87	20230727	7120	-18.26	20230405	4320	34.72	20221013	1.93	N	068790	500	122 억	1255721	N	N	4	N	N
99	20230911	150514	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5790	-120	5	-2.03	161009900	27686	58.47	5910	5910	5760	7680	4140	5910	5815.57	5.11	-5842	6156	6032	5816	5692	5476	6095	5755	123	1770	500	4130	10	1	24573061	1423	5.53	0.47	12	0.11	1047.00	12336.00	7120	20230405	-18.68	4320	20221013	34.03	7120	-18.68	20230405	4980	16.27	20230727	7120	-18.68	20230405	4320	34.03	20221013	1.93	N	068790	500	122 억	1255721	N	N	4	N	N
100	20230911	140519	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	-110	5	-1.86	125764860	21586	45.58	5910	5910	5790	7680	4140	5910	5826.22	5.11	-4187	6156	6032	5816	5692	5476	6095	5755	123	1770	500	4130	10	1	24573061	1425	5.54	0.47	12	0.09	1047.00	12336.00	7120	20230405	-18.54	4320	20221013	34.26	7120	-18.54	20230405	4980	16.47	20230727	7120	-18.54	20230405	4320	34.26	20221013	1.93	N	068790	500	122 억	1255721	N	N	4	N	N
101	20230911	130500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5820	-90	5	-1.52	94886550	16267	34.35	5910	5910	5790	7680	4140	5910	5833.07	5.11	-3351	6156	6032	5816	5692	5476	6095	5755	123	1770	500	4130	10	1	24573061	1430	5.56	0.47	12	0.07	1047.00	12336.00	7120	20230405	-18.26	4320	20221013	34.72	7120	-18.26	20230405	4980	16.87	20230727	7120	-18.26	20230405	4320	34.72	20221013	1.93	N	068790	500	122 억	1255721	N	N	4	N	N
102	20230911	120508	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5890	-20	5	-0.34	78758320	13504	28.52	5910	5910	5790	7680	4140	5910	5832.22	5.11	-3155	6156	6032	5816	5692	5476	6095	5755	123	1770	500	4130	10	1	24573061	1447	5.63	0.48	12	0.05	1047.00	12336.00	7120	20230405	-17.28	4320	20221013	36.34	7120	-17.28	20230405	4980	18.27	20230727	7120	-17.28	20230405	4320	36.34	20221013	1.93	N	068790	500	122 억	1255721	N	N	4	N	N
103	20230911	110457	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5830	-80	5	-1.35	49543660	8518	17.99	5910	5910	5790	7680	4140	5910	5816.35	5.11	-1553	6156	6032	5816	5692	5476	6095	5755	123	1770	500	4130	10	1	24573061	1433	5.57	0.47	12	0.03	1047.00	12336.00	7120	20230405	-18.12	4320	20221013	34.95	7120	-18.12	20230405	4980	17.07	20230727	7120	-18.12	20230405	4320	34.95	20221013	1.93	N	068790	500	122 억	1255721	N	N	4	N	N
104	20230911	100500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5810	-100	5	-1.69	35002780	6018	12.71	5910	5910	5790	7680	4140	5910	5816.35	5.11	-1558	6156	6032	5816	5692	5476	6095	5755	123	1770	500	4130	10	1	24573061	1428	5.55	0.47	12	0.02	1047.00	12336.00	7120	20230405	-18.40	4320	20221013	34.49	7120	-18.40	20230405	4980	16.67	20230727	7120	-18.40	20230405	4320	34.49	20221013	1.93	N	068790	500	122 억	1255721	N	N	4	N	N
105	20230911	090459	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5840	-70	5	-1.18	6326160	1079	2.28	5910	5910	5840	7680	4140	5910	5862.98	5.11	-790	6156	6032	5816	5692	5476	6095	5755	123	1770	500	4130	10	1	24573061	1435	5.58	0.47	12	0.00	1047.00	12336.00	7120	20230405	-17.98	4320	20221013	35.19	7120	-17.98	20230405	4980	17.27	20230727	7120	-17.98	20230405	4320	35.19	20221013	1.93	N	068790	500	122 억	1255721	N	N	4	N	N
106	20230908	160507	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5910	210	2	3.68	272682600	47353	155.34	5660	5940	5600	7410	3990	5700	5758.39	5.14	-6956	5853	5776	5703	5626	5553	5740	5590	123	1710	500	3990	10	1	24573061	1452	5.64	0.48	12	0.19	1047.00	12336.00	7120	20230405	-16.99	4320	20221013	36.81	7120	-16.99	20230405	4980	18.67	20230727	7120	-16.99	20230405	4320	36.81	20221013	1.93	N	068790	500	122 억	1262049	N	N	4	N	N
107	20230908	150509	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5880	180	2	3.16	214192420	37446	122.84	5660	5880	5600	7410	3990	5700	5720.03	5.14	-7483	5853	5776	5703	5626	5553	5740	5590	123	1710	500	3990	10	1	24573061	1445	5.62	0.48	12	0.15	1047.00	12336.00	7120	20230405	-17.42	4320	20221013	36.11	7120	-17.42	20230405	4980	18.07	20230727	7120	-17.42	20230405	4320	36.11	20221013	1.93	N	068790	500	122 억	1262049	N	N	6	N	N
108	20230908	140507	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5690	-10	5	-0.18	108937290	19281	63.25	5660	5730	5600	7410	3990	5700	5649.98	5.14	-4460	5853	5776	5703	5626	5553	5740	5590	123	1710	500	3990	10	1	24573061	1398	5.43	0.46	12	0.08	1047.00	12336.00	7120	20230405	-20.08	4320	20221013	31.71	7120	-20.08	20230405	4980	14.26	20230727	7120	-20.08	20230405	4320	31.71	20221013	1.93	N	068790	500	122 억	1262049	N	N	6	N	N
109	20230908	130511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5680	-20	5	-0.35	94143210	16687	54.74	5660	5690	5600	7410	3990	5700	5641.71	5.14	-3435	5853	5776	5703	5626	5553	5740	5590	123	1710	500	3990	10	1	24573061	1396	5.43	0.46	12	0.07	1047.00	12336.00	7120	20230405	-20.22	4320	20221013	31.48	7120	-20.22	20230405	4980	14.06	20230727	7120	-20.22	20230405	4320	31.48	20221013	1.93	N	068790	500	122 억	1262049	N	N	6	N	N
110	20230908	120518	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5680	-20	5	-0.35	84987050	15075	49.45	5660	5690	5600	7410	3990	5700	5637.62	5.14	-3435	5853	5776	5703	5626	5553	5740	5590	123	1710	500	3990	10	1	24573061	1396	5.43	0.46	12	0.06	1047.00	12336.00	7120	20230405	-20.22	4320	20221013	31.48	7120	-20.22	20230405	4980	14.06	20230727	7120	-20.22	20230405	4320	31.48	20221013	1.93	N	068790	500	122 억	1262049	N	N	6	N	N
111	20230908	110511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5650	-50	5	-0.88	70607050	12540	41.14	5660	5680	5600	7410	3990	5700	5630.55	5.14	-2907	5853	5776	5703	5626	5553	5740	5590	123	1710	500	3990	10	1	24573061	1388	5.40	0.46	12	0.05	1047.00	12336.00	7120	20230405	-20.65	4320	20221013	30.79	7120	-20.65	20230405	4980	13.45	20230727	7120	-20.65	20230405	4320	30.79	20221013	1.93	N	068790	500	122 억	1262049	N	N	6	N	N
112	20230908	100508	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5620	-80	5	-1.40	34351810	6091	19.98	5660	5680	5610	7410	3990	5700	5639.77	5.14	-2947	5853	5776	5703	5626	5553	5740	5590	123	1710	500	3990	10	1	24573061	1381	5.37	0.46	12	0.02	1047.00	12336.00	7120	20230405	-21.07	4320	20221013	30.09	7120	-21.07	20230405	4980	12.85	20230727	7120	-21.07	20230405	4320	30.09	20221013	1.93	N	068790	500	122 억	1262049	N	N	6	N	N
113	20230908	090513	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5640	-60	5	-1.05	1689250	299	0.98	5660	5660	5640	7410	3990	5700	5649.67	5.14	-222	5853	5776	5703	5626	5553	5740	5590	123	1710	500	3990	10	1	24573061	1386	5.39	0.46	12	0.00	1047.00	12336.00	7120	20230405	-20.79	4320	20221013	30.56	7120	-20.79	20230405	4980	13.25	20230727	7120	-20.79	20230405	4320	30.56	20221013	1.93	N	068790	500	122 억	1262049	N	N	6	N	N
114	20230907	160504	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5700	-90	5	-1.55	173254110	30481	80.93	5780	5780	5630	7520	4060	5790	5683.99	5.17	-7447	5983	5886	5783	5686	5583	5835	5635	123	1730	500	4050	10	1	24573061	1401	5.44	0.46	12	0.12	1047.00	12336.00	7120	20230405	-19.94	4320	20221013	31.94	7120	-19.94	20230405	4980	14.46	20230727	7120	-19.94	20230405	4320	31.94	20221013	1.92	N	068790	500	122 억	1269482	N	N	6	N	N
115	20230907	150508	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5670	-120	5	-2.07	136287800	23958	63.61	5780	5780	5630	7520	4060	5790	5688.61	5.17	-7401	5983	5886	5783	5686	5583	5835	5635	123	1730	500	4050	10	1	24573061	1393	5.42	0.46	12	0.10	1047.00	12336.00	7120	20230405	-20.37	4320	20221013	31.25	7120	-20.37	20230405	4980	13.86	20230727	7120	-20.37	20230405	4320	31.25	20221013	1.92	N	068790	500	122 억	1269482	N	N	7	N	N
116	20230907	140503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5670	-120	5	-2.07	125866800	22119	58.73	5780	5780	5630	7520	4060	5790	5690.44	5.17	-7209	5983	5886	5783	5686	5583	5835	5635	123	1730	500	4050	10	1	24573061	1393	5.42	0.46	12	0.09	1047.00	12336.00	7120	20230405	-20.37	4320	20221013	31.25	7120	-20.37	20230405	4980	13.86	20230727	7120	-20.37	20230405	4320	31.25	20221013	1.92	N	068790	500	122 억	1269482	N	N	7	N	N
117	20230907	130503	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5700	-90	5	-1.55	115392490	20274	53.83	5780	5780	5630	7520	4060	5790	5691.65	5.17	-7279	5983	5886	5783	5686	5583	5835	5635	123	1730	500	4050	10	1	24573061	1401	5.44	0.46	12	0.08	1047.00	12336.00	7120	20230405	-19.94	4320	20221013	31.94	7120	-19.94	20230405	4980	14.46	20230727	7120	-19.94	20230405	4320	31.94	20221013	1.92	N	068790	500	122 억	1269482	N	N	7	N	N
118	20230907	120511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5700	-90	5	-1.55	113867590	20006	53.12	5780	5780	5630	7520	4060	5790	5691.67	5.17	-7144	5983	5886	5783	5686	5583	5835	5635	123	1730	500	4050	10	1	24573061	1401	5.44	0.46	12	0.08	1047.00	12336.00	7120	20230405	-19.94	4320	20221013	31.94	7120	-19.94	20230405	4980	14.46	20230727	7120	-19.94	20230405	4320	31.94	20221013	1.92	N	068790	500	122 억	1269482	N	N	7	N	N
119	20230907	110509	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5650	-140	5	-2.42	74990300	13195	35.03	5780	5780	5630	7520	4060	5790	5683.24	5.17	-4658	5983	5886	5783	5686	5583	5835	5635	123	1730	500	4050	10	1	24573061	1388	5.40	0.46	12	0.05	1047.00	12336.00	7120	20230405	-20.65	4320	20221013	30.79	7120	-20.65	20230405	4980	13.45	20230727	7120	-20.65	20230405	4320	30.79	20221013	1.92	N	068790	500	122 억	1269482	N	N	7	N	N
120	20230907	100506	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5680	-110	5	-1.90	36364120	6396	16.98	5780	5780	5650	7520	4060	5790	5685.45	5.17	-2408	5983	5886	5783	5686	5583	5835	5635	123	1730	500	4050	10	1	24573061	1396	5.43	0.46	12	0.03	1047.00	12336.00	7120	20230405	-20.22	4320	20221013	31.48	7120	-20.22	20230405	4980	14.06	20230727	7120	-20.22	20230405	4320	31.48	20221013	1.92	N	068790	500	122 억	1269482	N	N	7	N	N
121	20230907	090511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5720	-70	5	-1.21	1912050	332	0.88	5780	5780	5720	7520	4060	5790	5759.19	5.17	-156	5983	5886	5783	5686	5583	5835	5635	123	1730	500	4050	10	1	24573061	1406	5.46	0.46	12	0.00	1047.00	12336.00	7120	20230405	-19.66	4320	20221013	32.41	7120	-19.66	20230405	4980	14.86	20230727	7120	-19.66	20230405	4320	32.41	20221013	1.92	N	068790	500	122 억	1269482	N	N	7	N	N
122	20230906	160504	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5790	-90	5	-1.53	216469860	37663	86.60	5830	5880	5680	7640	4120	5880	5747.42	5.21	-11414	6046	5962	5836	5752	5626	6005	5795	123	1760	500	4110	10	1	24573061	1423	5.53	0.47	12	0.15	1047.00	12336.00	7120	20230405	-18.68	4320	20221013	34.03	7120	-18.68	20230405	4980	16.27	20230727	7120	-18.68	20230405	4320	34.03	20221013	1.91	N	068790	500	122 억	1280896	N	N	7	N	N
123	20230906	150504	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5740	-140	5	-2.38	186877340	32536	74.81	5830	5880	5680	7640	4120	5880	5743.71	5.21	-11059	6046	5962	5836	5752	5626	6005	5795	123	1760	500	4110	10	1	24573061	1410	5.48	0.47	12	0.13	1047.00	12336.00	7120	20230405	-19.38	4320	20221013	32.87	7120	-19.38	20230405	4980	15.26	20230727	7120	-19.38	20230405	4320	32.87	20221013	1.91	N	068790	500	122 억	1280896	N	N	5	N	N
124	20230906	140507	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5700	-180	5	-3.06	163172860	28371	65.23	5830	5880	5680	7640	4120	5880	5751.40	5.21	-8773	6046	5962	5836	5752	5626	6005	5795	123	1760	500	4110	10	1	24573061	1401	5.44	0.46	12	0.12	1047.00	12336.00	7120	20230405	-19.94	4320	20221013	31.94	7120	-19.94	20230405	4980	14.46	20230727	7120	-19.94	20230405	4320	31.94	20221013	1.91	N	068790	500	122 억	1280896	N	N	5	N	N
125	20230906	130502	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5710	-170	5	-2.89	137546300	23872	54.89	5830	5880	5680	7640	4120	5880	5761.83	5.21	-5287	6046	5962	5836	5752	5626	6005	5795	123	1760	500	4110	10	1	24573061	1403	5.45	0.46	12	0.10	1047.00	12336.00	7120	20230405	-19.80	4320	20221013	32.18	7120	-19.80	20230405	4980	14.66	20230727	7120	-19.80	20230405	4320	32.18	20221013	1.91	N	068790	500	122 억	1280896	N	N	5	N	N
126	20230906	120510	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5710	-170	5	-2.89	122835830	21296	48.96	5830	5880	5680	7640	4120	5880	5768.02	5.21	-3231	6046	5962	5836	5752	5626	6005	5795	123	1760	500	4110	10	1	24573061	1403	5.45	0.46	12	0.09	1047.00	12336.00	7120	20230405	-19.80	4320	20221013	32.18	7120	-19.80	20230405	4980	14.66	20230727	7120	-19.80	20230405	4320	32.18	20221013	1.91	N	068790	500	122 억	1280896	N	N	5	N	N
127	20230906	110508	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5710	-170	5	-2.89	112232760	19441	44.70	5830	5880	5680	7640	4120	5880	5772.99	5.21	-2203	6046	5962	5836	5752	5626	6005	5795	123	1760	500	4110	10	1	24573061	1403	5.45	0.46	12	0.08	1047.00	12336.00	7120	20230405	-19.80	4320	20221013	32.18	7120	-19.80	20230405	4980	14.66	20230727	7120	-19.80	20230405	4320	32.18	20221013	1.91	N	068790	500	122 억	1280896	N	N	5	N	N
128	20230906	100455	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5770	-110	5	-1.87	61840110	10651	24.49	5830	5880	5760	7640	4120	5880	5806.04	5.21	-2029	6046	5962	5836	5752	5626	6005	5795	123	1760	500	4110	10	1	24573061	1418	5.51	0.47	12	0.04	1047.00	12336.00	7120	20230405	-18.96	4320	20221013	33.56	7120	-18.96	20230405	4980	15.86	20230727	7120	-18.96	20230405	4320	33.56	20221013	1.91	N	068790	500	122 억	1280896	N	N	5	N	N
129	20230906	090458	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	-80	5	-1.36	11500840	1980	4.55	5830	5830	5790	7640	4120	5880	5808.51	5.21	-707	6046	5962	5836	5752	5626	6005	5795	123	1760	500	4110	10	1	24573061	1425	5.54	0.47	12	0.01	1047.00	12336.00	7120	20230405	-18.54	4320	20221013	34.26	7120	-18.54	20230405	4980	16.47	20230727	7120	-18.54	20230405	4320	34.26	20221013	1.91	N	068790	500	122 억	1280896	N	N	5	N	N
130	20230905	160500	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5880	80	2	1.38	250686350	43283	138.99	5760	5920	5710	7540	4060	5800	5791.79	5.26	-10613	5993	5896	5773	5676	5553	5835	5615	123	1740	500	4060	10	1	24573061	1445	5.62	0.48	12	0.18	1047.00	12336.00	7120	20230405	-17.42	4320	20221013	36.11	7120	-17.42	20230405	4980	18.07	20230727	7120	-17.42	20230405	4320	36.11	20221013	1.89	N	068790	500	122 억	1291653	N	N	5	N	N
131	20230905	150510	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	0	3	0.00	224302870	38751	124.44	5760	5920	5710	7540	4060	5800	5788.31	5.26	-9723	5993	5896	5773	5676	5553	5835	5615	123	1740	500	4060	10	1	24573061	1425	5.54	0.47	12	0.16	1047.00	12336.00	7120	20230405	-18.54	4320	20221013	34.26	7120	-18.54	20230405	4980	16.47	20230727	7120	-18.54	20230405	4320	34.26	20221013	1.89	N	068790	500	122 억	1291653	N	N	2	N	N
132	20230905	140507	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	0	3	0.00	196515410	33951	109.02	5760	5920	5710	7540	4060	5800	5788.21	5.26	-8357	5993	5896	5773	5676	5553	5835	5615	123	1740	500	4060	10	1	24573061	1425	5.54	0.47	12	0.14	1047.00	12336.00	7120	20230405	-18.54	4320	20221013	34.26	7120	-18.54	20230405	4980	16.47	20230727	7120	-18.54	20230405	4320	34.26	20221013	1.89	N	068790	500	122 억	1291653	N	N	2	N	N
133	20230905	130448	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5790	-10	5	-0.17	153500080	26531	85.20	5760	5920	5710	7540	4060	5800	5785.69	5.26	-7865	5993	5896	5773	5676	5553	5835	5615	123	1740	500	4060	10	1	24573061	1423	5.53	0.47	12	0.11	1047.00	12336.00	7120	20230405	-18.68	4320	20221013	34.03	7120	-18.68	20230405	4980	16.27	20230727	7120	-18.68	20230405	4320	34.03	20221013	1.89	N	068790	500	122 억	1291653	N	N	2	N	N
134	20230905	120457	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5790	-10	5	-0.17	110604170	19120	61.40	5760	5920	5710	7540	4060	5800	5784.74	5.26	-8097	5993	5896	5773	5676	5553	5835	5615	123	1740	500	4060	10	1	24573061	1423	5.53	0.47	12	0.08	1047.00	12336.00	7120	20230405	-18.68	4320	20221013	34.03	7120	-18.68	20230405	4980	16.27	20230727	7120	-18.68	20230405	4320	34.03	20221013	1.89	N	068790	500	122 억	1291653	N	N	2	N	N
135	20230905	110501	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5790	-10	5	-0.17	101485020	17545	56.34	5760	5920	5710	7540	4060	5800	5784.27	5.26	-7809	5993	5896	5773	5676	5553	5835	5615	123	1740	500	4060	10	1	24573061	1423	5.53	0.47	12	0.07	1047.00	12336.00	7120	20230405	-18.68	4320	20221013	34.03	7120	-18.68	20230405	4980	16.27	20230727	7120	-18.68	20230405	4320	34.03	20221013	1.89	N	068790	500	122 억	1291653	N	N	2	N	N
136	20230905	100456	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	0	3	0.00	77698570	13437	43.15	5760	5920	5710	7540	4060	5800	5782.43	5.26	-5270	5993	5896	5773	5676	5553	5835	5615	123	1740	500	4060	10	1	24573061	1425	5.54	0.47	12	0.05	1047.00	12336.00	7120	20230405	-18.54	4320	20221013	34.26	7120	-18.54	20230405	4980	16.47	20230727	7120	-18.54	20230405	4320	34.26	20221013	1.89	N	068790	500	122 억	1291653	N	N	2	N	N
137	20230905	090451	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5780	-20	5	-0.34	7295120	1266	4.07	5760	5780	5750	7540	4060	5800	5762.34	5.26	-885	5993	5896	5773	5676	5553	5835	5615	123	1740	500	4060	10	1	24573061	1420	5.52	0.47	12	0.01	1047.00	12336.00	7120	20230405	-18.82	4320	20221013	33.80	7120	-18.82	20230405	4980	16.06	20230727	7120	-18.82	20230405	4320	33.80	20221013	1.89	N	068790	500	122 억	1291653	N	N	2	N	N
138	20230904	160454	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	-90	5	-1.53	178539510	31090	60.25	5870	5870	5650	7650	4130	5890	5742.66	5.27	-3385	6010	5950	5870	5810	5730	5910	5770	123	1760	500	4120	10	1	24573061	1425	5.54	0.47	12	0.13	1047.00	12336.00	7120	20230405	-18.54	4320	20221013	34.26	7120	-18.54	20230405	4980	16.47	20230727	7120	-18.54	20230405	4320	34.26	20221013	1.91	N	068790	500	122 억	1295038	N	N	2	N	N
139	20230904	150446	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5740	-150	5	-2.55	162393570	28269	54.78	5870	5870	5650	7650	4130	5890	5744.58	5.27	-3242	6010	5950	5870	5810	5730	5910	5770	123	1760	500	4120	10	1	24573061	1410	5.48	0.47	12	0.12	1047.00	12336.00	7120	20230405	-19.38	4320	20221013	32.87	7120	-19.38	20230405	4980	15.26	20230727	7120	-19.38	20230405	4320	32.87	20221013	1.91	N	068790	500	122 억	1295038	N	N	1	N	N
140	20230904	140442	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5720	-170	5	-2.89	133113940	23138	44.84	5870	5870	5650	7650	4130	5890	5753.04	5.27	-2092	6010	5950	5870	5810	5730	5910	5770	123	1760	500	4120	10	1	24573061	1406	5.46	0.46	12	0.09	1047.00	12336.00	7120	20230405	-19.66	4320	20221013	32.41	7120	-19.66	20230405	4980	14.86	20230727	7120	-19.66	20230405	4320	32.41	20221013	1.91	N	068790	500	122 억	1295038	N	N	1	N	N
141	20230904	130450	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5740	-150	5	-2.55	117204340	20357	39.45	5870	5870	5650	7650	4130	5890	5757.45	5.27	-1759	6010	5950	5870	5810	5730	5910	5770	123	1760	500	4120	10	1	24573061	1410	5.48	0.47	12	0.08	1047.00	12336.00	7120	20230405	-19.38	4320	20221013	32.87	7120	-19.38	20230405	4980	15.26	20230727	7120	-19.38	20230405	4320	32.87	20221013	1.91	N	068790	500	122 억	1295038	N	N	1	N	N
142	20230904	120442	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5780	-110	5	-1.87	86430440	15010	29.09	5870	5870	5650	7650	4130	5890	5758.19	5.27	161	6010	5950	5870	5810	5730	5910	5770	123	1760	500	4120	10	1	24573061	1420	5.52	0.47	12	0.06	1047.00	12336.00	7120	20230405	-18.82	4320	20221013	33.80	7120	-18.82	20230405	4980	16.06	20230727	7120	-18.82	20230405	4320	33.80	20221013	1.91	N	068790	500	122 억	1295038	N	N	1	N	N
143	20230904	110435	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5780	-110	5	-1.87	78184820	13579	26.31	5870	5870	5650	7650	4130	5890	5757.77	5.27	618	6010	5950	5870	5810	5730	5910	5770	123	1760	500	4120	10	1	24573061	1420	5.52	0.47	12	0.06	1047.00	12336.00	7120	20230405	-18.82	4320	20221013	33.80	7120	-18.82	20230405	4980	16.06	20230727	7120	-18.82	20230405	4320	33.80	20221013	1.91	N	068790	500	122 억	1295038	N	N	1	N	N
144	20230904	100437	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5740	-150	5	-2.55	70864110	12310	23.86	5870	5870	5650	7650	4130	5890	5756.63	5.27	621	6010	5950	5870	5810	5730	5910	5770	123	1760	500	4120	10	1	24573061	1410	5.48	0.47	12	0.05	1047.00	12336.00	7120	20230405	-19.38	4320	20221013	32.87	7120	-19.38	20230405	4980	15.26	20230727	7120	-19.38	20230405	4320	32.87	20221013	1.91	N	068790	500	122 억	1295038	N	N	1	N	N
145	20230904	090446	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5820	-70	5	-1.19	2708670	464	0.90	5870	5870	5800	7650	4130	5890	5837.65	5.27	-7	6010	5950	5870	5810	5730	5910	5770	123	1760	500	4120	10	1	24573061	1430	5.56	0.47	12	0.00	1047.00	12336.00	7120	20230405	-18.26	4320	20221013	34.72	7120	-18.26	20230405	4980	16.87	20230727	7120	-18.26	20230405	4320	34.72	20221013	1.91	N	068790	500	122 억	1295038	N	N	1	N	N
146	20230901	160439	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5890	50	2	0.86	302771100	51603	93.05	5930	5930	5790	7590	4090	5840	5867.32	5.30	-7979	5973	5906	5853	5786	5733	5880	5760	123	1750	500	4080	10	1	24573061	1447	5.63	0.48	12	0.21	1047.00	12336.00	7120	20230405	-17.28	4320	20221013	36.34	7120	-17.28	20230405	4980	18.27	20230727	7120	-17.28	20230405	4320	36.34	20221013	2.00	N	068790	500	122 억	1302645	N	N	1	N	N
147	20230901	150446	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5900	60	2	1.03	283292800	48285	87.06	5930	5930	5790	7590	4090	5840	5867.10	5.30	-7815	5973	5906	5853	5786	5733	5880	5760	123	1750	500	4080	10	1	24573061	1450	5.64	0.48	12	0.20	1047.00	12336.00	7120	20230405	-17.13	4320	20221013	36.57	7120	-17.13	20230405	4980	18.47	20230727	7120	-17.13	20230405	4320	36.57	20221013	2.00	N	068790	500	122 억	1302645	N	N	3	N	N
148	20230901	140446	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5910	70	2	1.20	253399090	43219	77.93	5930	5930	5790	7590	4090	5840	5863.14	5.30	-7338	5973	5906	5853	5786	5733	5880	5760	123	1750	500	4080	10	1	24573061	1452	5.64	0.48	12	0.18	1047.00	12336.00	7120	20230405	-16.99	4320	20221013	36.81	7120	-16.99	20230405	4980	18.67	20230727	7120	-16.99	20230405	4320	36.81	20221013	2.00	N	068790	500	122 억	1302645	N	N	3	N	N
149	20230901	130435	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5900	60	2	1.03	218608890	37317	67.29	5930	5930	5790	7590	4090	5840	5858.16	5.30	-6483	5973	5906	5853	5786	5733	5880	5760	123	1750	500	4080	10	1	24573061	1450	5.64	0.48	12	0.15	1047.00	12336.00	7120	20230405	-17.13	4320	20221013	36.57	7120	-17.13	20230405	4980	18.47	20230727	7120	-17.13	20230405	4320	36.57	20221013	2.00	N	068790	500	122 억	1302645	N	N	3	N	N
150	20230901	120439	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5900	60	2	1.03	159228640	27245	49.13	5930	5930	5790	7590	4090	5840	5844.33	5.30	-3820	5973	5906	5853	5786	5733	5880	5760	123	1750	500	4080	10	1	24573061	1450	5.64	0.48	12	0.11	1047.00	12336.00	7120	20230405	-17.13	4320	20221013	36.57	7120	-17.13	20230405	4980	18.47	20230727	7120	-17.13	20230405	4320	36.57	20221013	2.00	N	068790	500	122 억	1302645	N	N	3	N	N
151	20230901	110439	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5840	0	3	0.00	98570870	16883	30.44	5930	5930	5790	7590	4090	5840	5838.47	5.30	-802	5973	5906	5853	5786	5733	5880	5760	123	1750	500	4080	10	1	24573061	1435	5.58	0.47	12	0.07	1047.00	12336.00	7120	20230405	-17.98	4320	20221013	35.19	7120	-17.98	20230405	4980	17.27	20230727	7120	-17.98	20230405	4320	35.19	20221013	2.00	N	068790	500	122 억	1302645	N	N	3	N	N
152	20230901	100436	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5840	0	3	0.00	90548700	15509	27.96	5930	5930	5790	7590	4090	5840	5838.46	5.30	-753	5973	5906	5853	5786	5733	5880	5760	123	1750	500	4080	10	1	24573061	1435	5.58	0.47	12	0.06	1047.00	12336.00	7120	20230405	-17.98	4320	20221013	35.19	7120	-17.98	20230405	4980	17.27	20230727	7120	-17.98	20230405	4320	35.19	20221013	2.00	N	068790	500	122 억	1302645	N	N	3	N	N
153	20230901	090432	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5840	0	3	0.00	17847030	3017	5.44	5930	5930	5840	7590	4090	5840	5915.49	5.30	-1370	5973	5906	5853	5786	5733	5880	5760	123	1750	500	4080	10	1	24573061	1435	5.58	0.47	12	0.01	1047.00	12336.00	7120	20230405	-17.98	4320	20221013	35.19	7120	-17.98	20230405	4980	17.27	20230727	7120	-17.98	20230405	4320	35.19	20221013	2.00	N	068790	500	122 억	1302645	N	N	3	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History