64 KiB
64 KiB
| 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20230927 | 160503 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 8000 | 220 | 2 | 2.83 | 194569400 | 24588 | 198.98 | 7700 | 8000 | 7700 | 10110 | 5450 | 7780 | 7913.19 | 1.27 | 0 | 1822 | 7833 | 7806 | 7763 | 7736 | 7693 | 7820 | 7750 | 37 | 2330 | 500 | 5130 | 10 | 1 | 6500000 | 520 | -3.19 | 1.72 | 12 | 0.38 | -2508.00 | 4645.00 | 13200 | 20230206 | -39.39 | 5980 | 20230726 | 33.78 | 13200 | -39.39 | 20230206 | 5980 | 33.78 | 20230726 | 13200 | -39.39 | 20230206 | 5980 | 33.78 | 20230726 | 1.87 | N | 045520 | 500 | 36 억 | 82774 | N | N | 0 | N | 00 | N | |||
| 3 | 20230927 | 150506 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7950 | 170 | 2 | 2.19 | 115105480 | 14644 | 118.51 | 7700 | 7950 | 7700 | 10110 | 5450 | 7780 | 7860.25 | 1.27 | 0 | 1720 | 7833 | 7806 | 7763 | 7736 | 7693 | 7820 | 7750 | 37 | 2330 | 500 | 5130 | 10 | 1 | 6500000 | 517 | -3.17 | 1.71 | 12 | 0.23 | -2508.00 | 4645.00 | 13200 | 20230206 | -39.77 | 5980 | 20230726 | 32.94 | 13200 | -39.77 | 20230206 | 5980 | 32.94 | 20230726 | 13200 | -39.77 | 20230206 | 5980 | 32.94 | 20230726 | 1.87 | N | 045520 | 500 | 36 억 | 82774 | N | N | 0 | N | 00 | N | |||
| 4 | 20230927 | 140506 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7920 | 140 | 2 | 1.80 | 94377950 | 12024 | 97.31 | 7700 | 7930 | 7700 | 10110 | 5450 | 7780 | 7849.13 | 1.27 | 0 | 1547 | 7833 | 7806 | 7763 | 7736 | 7693 | 7820 | 7750 | 37 | 2330 | 500 | 5130 | 10 | 1 | 6500000 | 515 | -3.16 | 1.71 | 12 | 0.18 | -2508.00 | 4645.00 | 13200 | 20230206 | -40.00 | 5980 | 20230726 | 32.44 | 13200 | -40.00 | 20230206 | 5980 | 32.44 | 20230726 | 13200 | -40.00 | 20230206 | 5980 | 32.44 | 20230726 | 1.87 | N | 045520 | 500 | 36 억 | 82774 | N | N | 0 | N | 00 | N | |||
| 5 | 20230927 | 130501 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7890 | 110 | 2 | 1.41 | 74034000 | 9445 | 76.43 | 7700 | 7890 | 7700 | 10110 | 5450 | 7780 | 7838.43 | 1.27 | 0 | 1329 | 7833 | 7806 | 7763 | 7736 | 7693 | 7820 | 7750 | 37 | 2330 | 500 | 5130 | 10 | 1 | 6500000 | 513 | -3.15 | 1.70 | 12 | 0.15 | -2508.00 | 4645.00 | 13200 | 20230206 | -40.23 | 5980 | 20230726 | 31.94 | 13200 | -40.23 | 20230206 | 5980 | 31.94 | 20230726 | 13200 | -40.23 | 20230206 | 5980 | 31.94 | 20230726 | 1.87 | N | 045520 | 500 | 36 억 | 82774 | N | N | 0 | N | 00 | N | |||
| 6 | 20230927 | 120501 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7850 | 70 | 2 | 0.90 | 61907850 | 7903 | 63.96 | 7700 | 7890 | 7700 | 10110 | 5450 | 7780 | 7833.46 | 1.27 | 0 | 1100 | 7833 | 7806 | 7763 | 7736 | 7693 | 7820 | 7750 | 37 | 2330 | 500 | 5130 | 10 | 1 | 6500000 | 510 | -3.13 | 1.69 | 12 | 0.12 | -2508.00 | 4645.00 | 13200 | 20230206 | -40.53 | 5980 | 20230726 | 31.27 | 13200 | -40.53 | 20230206 | 5980 | 31.27 | 20230726 | 13200 | -40.53 | 20230206 | 5980 | 31.27 | 20230726 | 1.87 | N | 045520 | 500 | 36 억 | 82774 | N | N | 0 | N | 00 | N | |||
| 7 | 20230927 | 110504 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7860 | 80 | 2 | 1.03 | 26663580 | 3423 | 27.70 | 7700 | 7860 | 7700 | 10110 | 5450 | 7780 | 7789.54 | 1.27 | 0 | 630 | 7833 | 7806 | 7763 | 7736 | 7693 | 7820 | 7750 | 37 | 2330 | 500 | 5130 | 10 | 1 | 6500000 | 511 | -3.13 | 1.69 | 12 | 0.05 | -2508.00 | 4645.00 | 13200 | 20230206 | -40.45 | 5980 | 20230726 | 31.44 | 13200 | -40.45 | 20230206 | 5980 | 31.44 | 20230726 | 13200 | -40.45 | 20230206 | 5980 | 31.44 | 20230726 | 1.87 | N | 045520 | 500 | 36 억 | 82774 | N | N | 0 | N | 00 | N | |||
| 8 | 20230927 | 100501 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7820 | 40 | 2 | 0.51 | 16392420 | 2107 | 17.05 | 7700 | 7820 | 7700 | 10110 | 5450 | 7780 | 7779.98 | 1.27 | 0 | 471 | 7833 | 7806 | 7763 | 7736 | 7693 | 7820 | 7750 | 37 | 2330 | 500 | 5130 | 10 | 1 | 6500000 | 508 | -3.12 | 1.68 | 12 | 0.03 | -2508.00 | 4645.00 | 13200 | 20230206 | -40.76 | 5980 | 20230726 | 30.77 | 13200 | -40.76 | 20230206 | 5980 | 30.77 | 20230726 | 13200 | -40.76 | 20230206 | 5980 | 30.77 | 20230726 | 1.87 | N | 045520 | 500 | 36 억 | 82774 | N | N | 0 | N | 00 | N | |||
| 9 | 20230927 | 090509 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7730 | -50 | 5 | -0.64 | 2566260 | 333 | 2.69 | 7700 | 7730 | 7700 | 10110 | 5450 | 7780 | 7706.49 | 1.27 | 0 | -20 | 7833 | 7806 | 7763 | 7736 | 7693 | 7820 | 7750 | 37 | 2330 | 500 | 5130 | 10 | 1 | 6500000 | 502 | -3.08 | 1.66 | 12 | 0.01 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.44 | 5980 | 20230726 | 29.26 | 13200 | -41.44 | 20230206 | 5980 | 29.26 | 20230726 | 13200 | -41.44 | 20230206 | 5980 | 29.26 | 20230726 | 1.87 | N | 045520 | 500 | 36 억 | 82774 | N | N | 0 | N | 00 | N | |||
| 10 | 20230926 | 160501 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7780 | 0 | 3 | 0.00 | 95753660 | 12357 | 80.28 | 7720 | 7790 | 7720 | 10110 | 5450 | 7780 | 7748.94 | 1.26 | 0 | 837 | 7913 | 7846 | 7713 | 7646 | 7513 | 7880 | 7680 | 37 | 2330 | 500 | 5130 | 10 | 1 | 6500000 | 506 | -3.10 | 1.67 | 12 | 0.19 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.06 | 5980 | 20230726 | 30.10 | 13200 | -41.06 | 20230206 | 5980 | 30.10 | 20230726 | 13200 | -41.06 | 20230206 | 5980 | 30.10 | 20230726 | 1.88 | N | 045520 | 500 | 36 억 | 81907 | N | N | 0 | N | 00 | N | |||
| 11 | 20230926 | 150503 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7770 | -10 | 5 | -0.13 | 87528490 | 11296 | 73.38 | 7720 | 7790 | 7720 | 10110 | 5450 | 7780 | 7748.63 | 1.26 | 0 | 959 | 7913 | 7846 | 7713 | 7646 | 7513 | 7880 | 7680 | 37 | 2330 | 500 | 5130 | 10 | 1 | 6500000 | 505 | -3.10 | 1.67 | 12 | 0.17 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.14 | 5980 | 20230726 | 29.93 | 13200 | -41.14 | 20230206 | 5980 | 29.93 | 20230726 | 13200 | -41.14 | 20230206 | 5980 | 29.93 | 20230726 | 1.88 | N | 045520 | 500 | 36 억 | 81907 | N | N | 0 | N | 00 | N | |||
| 12 | 20230926 | 140457 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7730 | -50 | 5 | -0.64 | 76656900 | 9892 | 64.26 | 7720 | 7790 | 7720 | 10110 | 5450 | 7780 | 7749.38 | 1.26 | 0 | 800 | 7913 | 7846 | 7713 | 7646 | 7513 | 7880 | 7680 | 37 | 2330 | 500 | 5130 | 10 | 1 | 6500000 | 502 | -3.08 | 1.66 | 12 | 0.15 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.44 | 5980 | 20230726 | 29.26 | 13200 | -41.44 | 20230206 | 5980 | 29.26 | 20230726 | 13200 | -41.44 | 20230206 | 5980 | 29.26 | 20230726 | 1.88 | N | 045520 | 500 | 36 억 | 81907 | N | N | 0 | N | 00 | N | |||
| 13 | 20230926 | 130459 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7770 | -10 | 5 | -0.13 | 59506660 | 7673 | 49.85 | 7720 | 7790 | 7720 | 10110 | 5450 | 7780 | 7755.33 | 1.26 | 0 | 673 | 7913 | 7846 | 7713 | 7646 | 7513 | 7880 | 7680 | 37 | 2330 | 500 | 5130 | 10 | 1 | 6500000 | 505 | -3.10 | 1.67 | 12 | 0.12 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.14 | 5980 | 20230726 | 29.93 | 13200 | -41.14 | 20230206 | 5980 | 29.93 | 20230726 | 13200 | -41.14 | 20230206 | 5980 | 29.93 | 20230726 | 1.88 | N | 045520 | 500 | 36 억 | 81907 | N | N | 0 | N | 00 | N | |||
| 14 | 20230926 | 120501 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7790 | 10 | 2 | 0.13 | 47921270 | 6178 | 40.14 | 7720 | 7790 | 7720 | 10110 | 5450 | 7780 | 7756.76 | 1.26 | 0 | 572 | 7913 | 7846 | 7713 | 7646 | 7513 | 7880 | 7680 | 37 | 2330 | 500 | 5130 | 10 | 1 | 6500000 | 506 | -3.11 | 1.68 | 12 | 0.10 | -2508.00 | 4645.00 | 13200 | 20230206 | -40.98 | 5980 | 20230726 | 30.27 | 13200 | -40.98 | 20230206 | 5980 | 30.27 | 20230726 | 13200 | -40.98 | 20230206 | 5980 | 30.27 | 20230726 | 1.88 | N | 045520 | 500 | 36 억 | 81907 | N | N | 0 | N | 00 | N | |||
| 15 | 20230926 | 110500 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7780 | 0 | 3 | 0.00 | 46560630 | 6003 | 39.00 | 7720 | 7790 | 7720 | 10110 | 5450 | 7780 | 7756.23 | 1.26 | 0 | 487 | 7913 | 7846 | 7713 | 7646 | 7513 | 7880 | 7680 | 37 | 2330 | 500 | 5130 | 10 | 1 | 6500000 | 506 | -3.10 | 1.67 | 12 | 0.09 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.06 | 5980 | 20230726 | 30.10 | 13200 | -41.06 | 20230206 | 5980 | 30.10 | 20230726 | 13200 | -41.06 | 20230206 | 5980 | 30.10 | 20230726 | 1.88 | N | 045520 | 500 | 36 억 | 81907 | N | N | 0 | N | 00 | N | |||
| 16 | 20230926 | 100458 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7750 | -30 | 5 | -0.39 | 35399290 | 4564 | 29.65 | 7720 | 7780 | 7720 | 10110 | 5450 | 7780 | 7756.20 | 1.26 | 0 | 332 | 7913 | 7846 | 7713 | 7646 | 7513 | 7880 | 7680 | 37 | 2330 | 500 | 5130 | 10 | 1 | 6500000 | 504 | -3.09 | 1.67 | 12 | 0.07 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.29 | 5980 | 20230726 | 29.60 | 13200 | -41.29 | 20230206 | 5980 | 29.60 | 20230726 | 13200 | -41.29 | 20230206 | 5980 | 29.60 | 20230726 | 1.88 | N | 045520 | 500 | 36 억 | 81907 | N | N | 0 | N | 00 | N | |||
| 17 | 20230926 | 090500 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7760 | -20 | 5 | -0.26 | 5705400 | 739 | 4.80 | 7720 | 7760 | 7720 | 10110 | 5450 | 7780 | 7720.43 | 1.26 | 0 | 118 | 7913 | 7846 | 7713 | 7646 | 7513 | 7880 | 7680 | 37 | 2330 | 500 | 5130 | 10 | 1 | 6500000 | 504 | -3.09 | 1.67 | 12 | 0.01 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.21 | 5980 | 20230726 | 29.77 | 13200 | -41.21 | 20230206 | 5980 | 29.77 | 20230726 | 13200 | -41.21 | 20230206 | 5980 | 29.77 | 20230726 | 1.88 | N | 045520 | 500 | 36 억 | 81907 | N | N | 0 | N | 00 | N | |||
| 18 | 20230925 | 160459 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7780 | 190 | 2 | 2.50 | 118774060 | 15383 | 109.71 | 7590 | 7780 | 7580 | 9860 | 5320 | 7590 | 7721.12 | 1.24 | 0 | 1377 | 7743 | 7666 | 7603 | 7526 | 7463 | 7705 | 7565 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 506 | -3.10 | 1.67 | 12 | 0.24 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.06 | 5980 | 20230726 | 30.10 | 13200 | -41.06 | 20230206 | 5980 | 30.10 | 20230726 | 13200 | -41.06 | 20230206 | 5980 | 30.10 | 20230726 | 1.88 | N | 045520 | 500 | 36 억 | 80797 | N | N | 0 | N | 00 | N | |||
| 19 | 20230925 | 150502 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7740 | 150 | 2 | 1.98 | 112480700 | 14572 | 103.92 | 7590 | 7780 | 7580 | 9860 | 5320 | 7590 | 7718.96 | 1.24 | 0 | 1320 | 7743 | 7666 | 7603 | 7526 | 7463 | 7705 | 7565 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 503 | -3.09 | 1.67 | 12 | 0.22 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.36 | 5980 | 20230726 | 29.43 | 13200 | -41.36 | 20230206 | 5980 | 29.43 | 20230726 | 13200 | -41.36 | 20230206 | 5980 | 29.43 | 20230726 | 1.88 | N | 045520 | 500 | 36 억 | 80797 | N | N | 0 | N | 00 | N | |||
| 20 | 20230925 | 140454 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7770 | 180 | 2 | 2.37 | 97234530 | 12607 | 89.91 | 7590 | 7770 | 7580 | 9860 | 5320 | 7590 | 7712.74 | 1.24 | 0 | 1143 | 7743 | 7666 | 7603 | 7526 | 7463 | 7705 | 7565 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 505 | -3.10 | 1.67 | 12 | 0.19 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.14 | 5980 | 20230726 | 29.93 | 13200 | -41.14 | 20230206 | 5980 | 29.93 | 20230726 | 13200 | -41.14 | 20230206 | 5980 | 29.93 | 20230726 | 1.88 | N | 045520 | 500 | 36 억 | 80797 | N | N | 0 | N | 00 | N | |||
| 21 | 20230925 | 130456 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7750 | 160 | 2 | 2.11 | 85228670 | 11059 | 78.87 | 7590 | 7760 | 7580 | 9860 | 5320 | 7590 | 7706.72 | 1.24 | 0 | 863 | 7743 | 7666 | 7603 | 7526 | 7463 | 7705 | 7565 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 504 | -3.09 | 1.67 | 12 | 0.17 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.29 | 5980 | 20230726 | 29.60 | 13200 | -41.29 | 20230206 | 5980 | 29.60 | 20230726 | 13200 | -41.29 | 20230206 | 5980 | 29.60 | 20230726 | 1.88 | N | 045520 | 500 | 36 억 | 80797 | N | N | 0 | N | 00 | N | |||
| 22 | 20230925 | 120501 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7740 | 150 | 2 | 1.98 | 73499740 | 9543 | 68.06 | 7590 | 7760 | 7580 | 9860 | 5320 | 7590 | 7701.95 | 1.24 | 0 | 685 | 7743 | 7666 | 7603 | 7526 | 7463 | 7705 | 7565 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 503 | -3.09 | 1.67 | 12 | 0.15 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.36 | 5980 | 20230726 | 29.43 | 13200 | -41.36 | 20230206 | 5980 | 29.43 | 20230726 | 13200 | -41.36 | 20230206 | 5980 | 29.43 | 20230726 | 1.88 | N | 045520 | 500 | 36 억 | 80797 | N | N | 0 | N | 00 | N | |||
| 23 | 20230925 | 110456 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7690 | 100 | 2 | 1.32 | 50594310 | 6578 | 46.91 | 7590 | 7760 | 7580 | 9860 | 5320 | 7590 | 7691.44 | 1.24 | 0 | 309 | 7743 | 7666 | 7603 | 7526 | 7463 | 7705 | 7565 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 500 | -3.07 | 1.66 | 12 | 0.10 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.74 | 5980 | 20230726 | 28.60 | 13200 | -41.74 | 20230206 | 5980 | 28.60 | 20230726 | 13200 | -41.74 | 20230206 | 5980 | 28.60 | 20230726 | 1.88 | N | 045520 | 500 | 36 억 | 80797 | N | N | 0 | N | 00 | N | |||
| 24 | 20230925 | 100458 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7740 | 150 | 2 | 1.98 | 28186510 | 3669 | 26.17 | 7590 | 7760 | 7580 | 9860 | 5320 | 7590 | 7682.34 | 1.24 | 0 | 228 | 7743 | 7666 | 7603 | 7526 | 7463 | 7705 | 7565 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 503 | -3.09 | 1.67 | 12 | 0.06 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.36 | 5980 | 20230726 | 29.43 | 13200 | -41.36 | 20230206 | 5980 | 29.43 | 20230726 | 13200 | -41.36 | 20230206 | 5980 | 29.43 | 20230726 | 1.88 | N | 045520 | 500 | 36 억 | 80797 | N | N | 0 | N | 00 | N | |||
| 25 | 20230925 | 090458 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7660 | 70 | 2 | 0.92 | 4994580 | 656 | 4.68 | 7590 | 7660 | 7590 | 9860 | 5320 | 7590 | 7613.69 | 1.24 | 0 | 121 | 7743 | 7666 | 7603 | 7526 | 7463 | 7705 | 7565 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 498 | -3.05 | 1.65 | 12 | 0.01 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.97 | 5980 | 20230726 | 28.09 | 13200 | -41.97 | 20230206 | 5980 | 28.09 | 20230726 | 13200 | -41.97 | 20230206 | 5980 | 28.09 | 20230726 | 1.88 | N | 045520 | 500 | 36 억 | 80797 | N | N | 0 | N | 00 | N | |||
| 26 | 20230922 | 160513 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7590 | 0 | 3 | 0.00 | 106597750 | 14019 | 228.32 | 7540 | 7680 | 7540 | 9860 | 5320 | 7590 | 7603.81 | 1.24 | 0 | 11 | 7803 | 7696 | 7623 | 7516 | 7443 | 7660 | 7480 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 493 | -3.03 | 1.63 | 12 | 0.22 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.50 | 5980 | 20230726 | 26.92 | 13200 | -42.50 | 20230206 | 5980 | 26.92 | 20230726 | 13200 | -42.50 | 20230206 | 5980 | 26.92 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 80787 | N | N | 0 | N | 00 | N | |||
| 27 | 20230922 | 150509 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7620 | 30 | 2 | 0.40 | 100363920 | 13197 | 214.93 | 7540 | 7680 | 7540 | 9860 | 5320 | 7590 | 7605.06 | 1.24 | 0 | 8 | 7803 | 7696 | 7623 | 7516 | 7443 | 7660 | 7480 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 495 | -3.04 | 1.64 | 12 | 0.20 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.27 | 5980 | 20230726 | 27.42 | 13200 | -42.27 | 20230206 | 5980 | 27.42 | 20230726 | 13200 | -42.27 | 20230206 | 5980 | 27.42 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 80787 | N | N | 0 | N | 00 | N | |||
| 28 | 20230922 | 140511 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7670 | 80 | 2 | 1.05 | 95907120 | 12613 | 205.42 | 7540 | 7680 | 7540 | 9860 | 5320 | 7590 | 7603.83 | 1.24 | 0 | -30 | 7803 | 7696 | 7623 | 7516 | 7443 | 7660 | 7480 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.19 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.89 | 5980 | 20230726 | 28.26 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 80787 | N | N | 0 | N | 00 | N | |||
| 29 | 20230922 | 130443 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7670 | 80 | 2 | 1.05 | 92263990 | 12138 | 197.69 | 7540 | 7670 | 7540 | 9860 | 5320 | 7590 | 7601.25 | 1.24 | 0 | -50 | 7803 | 7696 | 7623 | 7516 | 7443 | 7660 | 7480 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.19 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.89 | 5980 | 20230726 | 28.26 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 80787 | N | N | 0 | N | 00 | N | |||
| 30 | 20230922 | 120438 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7630 | 40 | 2 | 0.53 | 52497680 | 6936 | 112.96 | 7540 | 7640 | 7540 | 9860 | 5320 | 7590 | 7568.87 | 1.24 | 0 | -38 | 7803 | 7696 | 7623 | 7516 | 7443 | 7660 | 7480 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 496 | -3.04 | 1.64 | 12 | 0.11 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.20 | 5980 | 20230726 | 27.59 | 13200 | -42.20 | 20230206 | 5980 | 27.59 | 20230726 | 13200 | -42.20 | 20230206 | 5980 | 27.59 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 80787 | N | N | 0 | N | 00 | N | |||
| 31 | 20230922 | 110439 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7620 | 30 | 2 | 0.40 | 39494220 | 5231 | 85.20 | 7540 | 7630 | 7540 | 9860 | 5320 | 7590 | 7550.03 | 1.24 | 0 | -116 | 7803 | 7696 | 7623 | 7516 | 7443 | 7660 | 7480 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 495 | -3.04 | 1.64 | 12 | 0.08 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.27 | 5980 | 20230726 | 27.42 | 13200 | -42.27 | 20230206 | 5980 | 27.42 | 20230726 | 13200 | -42.27 | 20230206 | 5980 | 27.42 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 80787 | N | N | 0 | N | 00 | N | |||
| 32 | 20230922 | 100439 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7570 | -20 | 5 | -0.26 | 8272430 | 1094 | 17.82 | 7540 | 7630 | 7540 | 9860 | 5320 | 7590 | 7561.64 | 1.24 | 0 | -203 | 7803 | 7696 | 7623 | 7516 | 7443 | 7660 | 7480 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 492 | -3.02 | 1.63 | 12 | 0.02 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.65 | 5980 | 20230726 | 26.59 | 13200 | -42.65 | 20230206 | 5980 | 26.59 | 20230726 | 13200 | -42.65 | 20230206 | 5980 | 26.59 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 80787 | N | N | 0 | N | 00 | N | |||
| 33 | 20230922 | 090434 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7550 | -40 | 5 | -0.53 | 2096630 | 278 | 4.53 | 7540 | 7550 | 7540 | 9860 | 5320 | 7590 | 7541.83 | 1.24 | 0 | -57 | 7803 | 7696 | 7623 | 7516 | 7443 | 7660 | 7480 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 491 | -3.01 | 1.63 | 12 | 0.00 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.80 | 5980 | 20230726 | 26.25 | 13200 | -42.80 | 20230206 | 5980 | 26.25 | 20230726 | 13200 | -42.80 | 20230206 | 5980 | 26.25 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 80787 | N | N | 0 | N | 00 | N | |||
| 34 | 20230921 | 160441 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7590 | -80 | 5 | -1.04 | 46868960 | 6140 | 199.48 | 7650 | 7730 | 7550 | 9970 | 5370 | 7670 | 7633.38 | 1.25 | 0 | -260 | 7816 | 7742 | 7626 | 7552 | 7436 | 7780 | 7590 | 37 | 2300 | 500 | 5060 | 10 | 1 | 6500000 | 493 | -3.03 | 1.63 | 12 | 0.09 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.50 | 5980 | 20230726 | 26.92 | 13200 | -42.50 | 20230206 | 5980 | 26.92 | 20230726 | 13200 | -42.50 | 20230206 | 5980 | 26.92 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81307 | N | N | 0 | N | 00 | N | |||
| 35 | 20230921 | 150435 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7640 | -30 | 5 | -0.39 | 45622830 | 5976 | 194.15 | 7650 | 7730 | 7550 | 9970 | 5370 | 7670 | 7634.34 | 1.25 | 0 | -267 | 7816 | 7742 | 7626 | 7552 | 7436 | 7780 | 7590 | 37 | 2300 | 500 | 5060 | 10 | 1 | 6500000 | 497 | -3.05 | 1.64 | 12 | 0.09 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.12 | 5980 | 20230726 | 27.76 | 13200 | -42.12 | 20230206 | 5980 | 27.76 | 20230726 | 13200 | -42.12 | 20230206 | 5980 | 27.76 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81307 | N | N | 0 | N | 00 | N | |||
| 36 | 20230921 | 140439 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7610 | -60 | 5 | -0.78 | 42489250 | 5564 | 180.77 | 7650 | 7730 | 7550 | 9970 | 5370 | 7670 | 7636.46 | 1.25 | 0 | -251 | 7816 | 7742 | 7626 | 7552 | 7436 | 7780 | 7590 | 37 | 2300 | 500 | 5060 | 10 | 1 | 6500000 | 495 | -3.03 | 1.64 | 12 | 0.09 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.35 | 5980 | 20230726 | 27.26 | 13200 | -42.35 | 20230206 | 5980 | 27.26 | 20230726 | 13200 | -42.35 | 20230206 | 5980 | 27.26 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81307 | N | N | 0 | N | 00 | N | |||
| 37 | 20230921 | 130433 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7610 | -60 | 5 | -0.78 | 30099840 | 3933 | 127.78 | 7650 | 7730 | 7600 | 9970 | 5370 | 7670 | 7653.15 | 1.25 | 0 | -425 | 7816 | 7742 | 7626 | 7552 | 7436 | 7780 | 7590 | 37 | 2300 | 500 | 5060 | 10 | 1 | 6500000 | 495 | -3.03 | 1.64 | 12 | 0.06 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.35 | 5980 | 20230726 | 27.26 | 13200 | -42.35 | 20230206 | 5980 | 27.26 | 20230726 | 13200 | -42.35 | 20230206 | 5980 | 27.26 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81307 | N | N | 0 | N | 00 | N | |||
| 38 | 20230921 | 120430 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7610 | -60 | 5 | -0.78 | 28163420 | 3679 | 119.53 | 7650 | 7730 | 7600 | 9970 | 5370 | 7670 | 7655.18 | 1.25 | 0 | -310 | 7816 | 7742 | 7626 | 7552 | 7436 | 7780 | 7590 | 37 | 2300 | 500 | 5060 | 10 | 1 | 6500000 | 495 | -3.03 | 1.64 | 12 | 0.06 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.35 | 5980 | 20230726 | 27.26 | 13200 | -42.35 | 20230206 | 5980 | 27.26 | 20230726 | 13200 | -42.35 | 20230206 | 5980 | 27.26 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81307 | N | N | 0 | N | 00 | N | |||
| 39 | 20230921 | 110441 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7680 | 10 | 2 | 0.13 | 25582160 | 3341 | 108.54 | 7650 | 7730 | 7600 | 9970 | 5370 | 7670 | 7657.04 | 1.25 | 0 | -208 | 7816 | 7742 | 7626 | 7552 | 7436 | 7780 | 7590 | 37 | 2300 | 500 | 5060 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.05 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.82 | 5980 | 20230726 | 28.43 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81307 | N | N | 0 | N | 00 | N | |||
| 40 | 20230921 | 100433 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7710 | 40 | 2 | 0.52 | 13585840 | 1767 | 57.41 | 7650 | 7730 | 7600 | 9970 | 5370 | 7670 | 7688.65 | 1.25 | 0 | -220 | 7816 | 7742 | 7626 | 7552 | 7436 | 7780 | 7590 | 37 | 2300 | 500 | 5060 | 10 | 1 | 6500000 | 501 | -3.07 | 1.66 | 12 | 0.03 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.59 | 5980 | 20230726 | 28.93 | 13200 | -41.59 | 20230206 | 5980 | 28.93 | 20230726 | 13200 | -41.59 | 20230206 | 5980 | 28.93 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81307 | N | N | 0 | N | 00 | N | |||
| 41 | 20230921 | 090439 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7670 | 0 | 3 | 0.00 | 1768270 | 232 | 7.54 | 7650 | 7670 | 7600 | 9970 | 5370 | 7670 | 7621.85 | 1.25 | 0 | -20 | 7816 | 7742 | 7626 | 7552 | 7436 | 7780 | 7590 | 37 | 2300 | 500 | 5060 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.00 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.89 | 5980 | 20230726 | 28.26 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81307 | N | N | 0 | N | 00 | N | |||
| 42 | 20230920 | 160438 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7670 | 60 | 2 | 0.79 | 23447830 | 3078 | 12.80 | 7510 | 7700 | 7510 | 9890 | 5330 | 7610 | 7617.86 | 1.25 | 0 | 45 | 7716 | 7662 | 7626 | 7572 | 7536 | 7645 | 7555 | 37 | 2280 | 500 | 5020 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.05 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.89 | 5980 | 20230726 | 28.26 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81237 | N | N | 0 | N | 00 | N | |||
| 43 | 20230920 | 150428 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7670 | 60 | 2 | 0.79 | 21361660 | 2806 | 11.67 | 7510 | 7700 | 7510 | 9890 | 5330 | 7610 | 7612.85 | 1.25 | 0 | 76 | 7716 | 7662 | 7626 | 7572 | 7536 | 7645 | 7555 | 37 | 2280 | 500 | 5020 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.04 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.89 | 5980 | 20230726 | 28.26 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81237 | N | N | 0 | N | 00 | N | |||
| 44 | 20230920 | 140432 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7670 | 60 | 2 | 0.79 | 18281010 | 2404 | 10.00 | 7510 | 7700 | 7510 | 9890 | 5330 | 7610 | 7604.41 | 1.25 | 0 | 84 | 7716 | 7662 | 7626 | 7572 | 7536 | 7645 | 7555 | 37 | 2280 | 500 | 5020 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.04 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.89 | 5980 | 20230726 | 28.26 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81237 | N | N | 0 | N | 00 | N | |||
| 45 | 20230920 | 130430 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7680 | 70 | 2 | 0.92 | 18273340 | 2403 | 10.00 | 7510 | 7700 | 7510 | 9890 | 5330 | 7610 | 7604.39 | 1.25 | 0 | 84 | 7716 | 7662 | 7626 | 7572 | 7536 | 7645 | 7555 | 37 | 2280 | 500 | 5020 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.04 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.82 | 5980 | 20230726 | 28.43 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81237 | N | N | 0 | N | 00 | N | |||
| 46 | 20230920 | 120429 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7690 | 80 | 2 | 1.05 | 16838140 | 2216 | 9.22 | 7510 | 7700 | 7510 | 9890 | 5330 | 7610 | 7598.44 | 1.25 | 0 | 83 | 7716 | 7662 | 7626 | 7572 | 7536 | 7645 | 7555 | 37 | 2280 | 500 | 5020 | 10 | 1 | 6500000 | 500 | -3.07 | 1.66 | 12 | 0.03 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.74 | 5980 | 20230726 | 28.60 | 13200 | -41.74 | 20230206 | 5980 | 28.60 | 20230726 | 13200 | -41.74 | 20230206 | 5980 | 28.60 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81237 | N | N | 0 | N | 00 | N | |||
| 47 | 20230920 | 110432 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7620 | 10 | 2 | 0.13 | 14379060 | 1894 | 7.88 | 7510 | 7670 | 7510 | 9890 | 5330 | 7610 | 7591.90 | 1.25 | 0 | 86 | 7716 | 7662 | 7626 | 7572 | 7536 | 7645 | 7555 | 37 | 2280 | 500 | 5020 | 10 | 1 | 6500000 | 495 | -3.04 | 1.64 | 12 | 0.03 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.27 | 5980 | 20230726 | 27.42 | 13200 | -42.27 | 20230206 | 5980 | 27.42 | 20230726 | 13200 | -42.27 | 20230206 | 5980 | 27.42 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81237 | N | N | 0 | N | 00 | N | |||
| 48 | 20230920 | 100425 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7600 | -10 | 5 | -0.13 | 10950240 | 1443 | 6.00 | 7510 | 7670 | 7510 | 9890 | 5330 | 7610 | 7588.52 | 1.25 | 0 | 130 | 7716 | 7662 | 7626 | 7572 | 7536 | 7645 | 7555 | 37 | 2280 | 500 | 5020 | 10 | 1 | 6500000 | 494 | -3.03 | 1.64 | 12 | 0.02 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.42 | 5980 | 20230726 | 27.09 | 13200 | -42.42 | 20230206 | 5980 | 27.09 | 20230726 | 13200 | -42.42 | 20230206 | 5980 | 27.09 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81237 | N | N | 0 | N | 00 | N | |||
| 49 | 20230920 | 090430 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7540 | -70 | 5 | -0.92 | 1925500 | 256 | 1.06 | 7510 | 7550 | 7510 | 9890 | 5330 | 7610 | 7521.48 | 1.25 | 0 | 82 | 7716 | 7662 | 7626 | 7572 | 7536 | 7645 | 7555 | 37 | 2280 | 500 | 5020 | 10 | 1 | 6500000 | 490 | -3.01 | 1.62 | 12 | 0.00 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.88 | 5980 | 20230726 | 26.09 | 13200 | -42.88 | 20230206 | 5980 | 26.09 | 20230726 | 13200 | -42.88 | 20230206 | 5980 | 26.09 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81237 | N | N | 0 | N | 00 | N | |||
| 50 | 20230919 | 160427 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7610 | -70 | 5 | -0.91 | 182695860 | 24021 | 274.49 | 7630 | 7680 | 7590 | 9980 | 5380 | 7680 | 7605.67 | 1.25 | 0 | 236 | 7773 | 7726 | 7703 | 7656 | 7633 | 7715 | 7645 | 37 | 2300 | 500 | 5060 | 10 | 1 | 6500000 | 495 | -3.03 | 1.64 | 12 | 0.37 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.35 | 5980 | 20230726 | 27.26 | 13200 | -42.35 | 20230206 | 5980 | 27.26 | 20230726 | 13200 | -42.35 | 20230206 | 5980 | 27.26 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81001 | N | N | 0 | N | 00 | N | |||
| 51 | 20230919 | 150428 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7600 | -80 | 5 | -1.04 | 156003770 | 20509 | 234.36 | 7630 | 7680 | 7590 | 9980 | 5380 | 7680 | 7606.60 | 1.25 | 0 | 235 | 7773 | 7726 | 7703 | 7656 | 7633 | 7715 | 7645 | 37 | 2300 | 500 | 5060 | 10 | 1 | 6500000 | 494 | -3.03 | 1.64 | 12 | 0.32 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.42 | 5980 | 20230726 | 27.09 | 13200 | -42.42 | 20230206 | 5980 | 27.09 | 20230726 | 13200 | -42.42 | 20230206 | 5980 | 27.09 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81001 | N | N | 0 | N | 00 | N | |||
| 52 | 20230919 | 140426 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7620 | -60 | 5 | -0.78 | 115895880 | 15231 | 174.05 | 7630 | 7680 | 7590 | 9980 | 5380 | 7680 | 7609.21 | 1.25 | 0 | 198 | 7773 | 7726 | 7703 | 7656 | 7633 | 7715 | 7645 | 37 | 2300 | 500 | 5060 | 10 | 1 | 6500000 | 495 | -3.04 | 1.64 | 12 | 0.23 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.27 | 5980 | 20230726 | 27.42 | 13200 | -42.27 | 20230206 | 5980 | 27.42 | 20230726 | 13200 | -42.27 | 20230206 | 5980 | 27.42 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81001 | N | N | 0 | N | 00 | N | |||
| 53 | 20230919 | 130421 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7600 | -80 | 5 | -1.04 | 84142940 | 11053 | 126.31 | 7630 | 7680 | 7600 | 9980 | 5380 | 7680 | 7612.68 | 1.25 | 0 | 162 | 7773 | 7726 | 7703 | 7656 | 7633 | 7715 | 7645 | 37 | 2300 | 500 | 5060 | 10 | 1 | 6500000 | 494 | -3.03 | 1.64 | 12 | 0.17 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.42 | 5980 | 20230726 | 27.09 | 13200 | -42.42 | 20230206 | 5980 | 27.09 | 20230726 | 13200 | -42.42 | 20230206 | 5980 | 27.09 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81001 | N | N | 0 | N | 00 | N | |||
| 54 | 20230919 | 120433 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7620 | -60 | 5 | -0.78 | 56003040 | 7352 | 84.01 | 7630 | 7680 | 7600 | 9980 | 5380 | 7680 | 7617.39 | 1.25 | 0 | 112 | 7773 | 7726 | 7703 | 7656 | 7633 | 7715 | 7645 | 37 | 2300 | 500 | 5060 | 10 | 1 | 6500000 | 495 | -3.04 | 1.64 | 12 | 0.11 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.27 | 5980 | 20230726 | 27.42 | 13200 | -42.27 | 20230206 | 5980 | 27.42 | 20230726 | 13200 | -42.27 | 20230206 | 5980 | 27.42 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81001 | N | N | 0 | N | 00 | N | |||
| 55 | 20230919 | 110432 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7620 | -60 | 5 | -0.78 | 38808840 | 5090 | 58.16 | 7630 | 7680 | 7600 | 9980 | 5380 | 7680 | 7624.53 | 1.25 | 0 | 112 | 7773 | 7726 | 7703 | 7656 | 7633 | 7715 | 7645 | 37 | 2300 | 500 | 5060 | 10 | 1 | 6500000 | 495 | -3.04 | 1.64 | 12 | 0.08 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.27 | 5980 | 20230726 | 27.42 | 13200 | -42.27 | 20230206 | 5980 | 27.42 | 20230726 | 13200 | -42.27 | 20230206 | 5980 | 27.42 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81001 | N | N | 0 | N | 00 | N | |||
| 56 | 20230919 | 100428 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7620 | -60 | 5 | -0.78 | 15196570 | 1995 | 22.80 | 7630 | 7680 | 7600 | 9980 | 5380 | 7680 | 7617.33 | 1.25 | 0 | 107 | 7773 | 7726 | 7703 | 7656 | 7633 | 7715 | 7645 | 37 | 2300 | 500 | 5060 | 10 | 1 | 6500000 | 495 | -3.04 | 1.64 | 12 | 0.03 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.27 | 5980 | 20230726 | 27.42 | 13200 | -42.27 | 20230206 | 5980 | 27.42 | 20230726 | 13200 | -42.27 | 20230206 | 5980 | 27.42 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81001 | N | N | 0 | N | 00 | N | |||
| 57 | 20230919 | 090428 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7670 | -10 | 5 | -0.13 | 1411290 | 185 | 2.11 | 7630 | 7680 | 7610 | 9980 | 5380 | 7680 | 7628.59 | 1.25 | 0 | 34 | 7773 | 7726 | 7703 | 7656 | 7633 | 7715 | 7645 | 37 | 2300 | 500 | 5060 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.00 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.89 | 5980 | 20230726 | 28.26 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 1.89 | N | 045520 | 500 | 36 억 | 81001 | N | N | 0 | N | 00 | N | |||
| 58 | 20230918 | 160429 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7680 | -10 | 5 | -0.13 | 65883320 | 8553 | 296.46 | 7690 | 7750 | 7680 | 9990 | 5390 | 7690 | 7702.95 | 1.25 | 0 | -40 | 7750 | 7720 | 7660 | 7630 | 7570 | 7735 | 7645 | 37 | 2300 | 500 | 5070 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.13 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.82 | 5980 | 20230726 | 28.43 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 1.92 | N | 045520 | 500 | 36 억 | 81023 | N | N | 0 | N | 00 | N | |||
| 59 | 20230918 | 150426 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7700 | 10 | 2 | 0.13 | 59988710 | 7786 | 269.88 | 7690 | 7750 | 7680 | 9990 | 5390 | 7690 | 7704.69 | 1.25 | 0 | -40 | 7750 | 7720 | 7660 | 7630 | 7570 | 7735 | 7645 | 37 | 2300 | 500 | 5070 | 10 | 1 | 6500000 | 501 | -3.07 | 1.66 | 12 | 0.12 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.67 | 5980 | 20230726 | 28.76 | 13200 | -41.67 | 20230206 | 5980 | 28.76 | 20230726 | 13200 | -41.67 | 20230206 | 5980 | 28.76 | 20230726 | 1.92 | N | 045520 | 500 | 36 억 | 81023 | N | N | 0 | N | 00 | N | |||
| 60 | 20230918 | 140438 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7710 | 20 | 2 | 0.26 | 47167850 | 6120 | 212.13 | 7690 | 7750 | 7680 | 9990 | 5390 | 7690 | 7707.17 | 1.25 | 0 | -52 | 7750 | 7720 | 7660 | 7630 | 7570 | 7735 | 7645 | 37 | 2300 | 500 | 5070 | 10 | 1 | 6500000 | 501 | -3.07 | 1.66 | 12 | 0.09 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.59 | 5980 | 20230726 | 28.93 | 13200 | -41.59 | 20230206 | 5980 | 28.93 | 20230726 | 13200 | -41.59 | 20230206 | 5980 | 28.93 | 20230726 | 1.92 | N | 045520 | 500 | 36 억 | 81023 | N | N | 0 | N | 00 | N | |||
| 61 | 20230918 | 130427 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7720 | 30 | 2 | 0.39 | 34115660 | 4423 | 153.31 | 7690 | 7750 | 7680 | 9990 | 5390 | 7690 | 7713.24 | 1.25 | 0 | -75 | 7750 | 7720 | 7660 | 7630 | 7570 | 7735 | 7645 | 37 | 2300 | 500 | 5070 | 10 | 1 | 6500000 | 502 | -3.08 | 1.66 | 12 | 0.07 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.52 | 5980 | 20230726 | 29.10 | 13200 | -41.52 | 20230206 | 5980 | 29.10 | 20230726 | 13200 | -41.52 | 20230206 | 5980 | 29.10 | 20230726 | 1.92 | N | 045520 | 500 | 36 억 | 81023 | N | N | 0 | N | 00 | N | |||
| 62 | 20230918 | 120428 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7720 | 30 | 2 | 0.39 | 19897490 | 2580 | 89.43 | 7690 | 7750 | 7680 | 9990 | 5390 | 7690 | 7712.21 | 1.25 | 0 | -75 | 7750 | 7720 | 7660 | 7630 | 7570 | 7735 | 7645 | 37 | 2300 | 500 | 5070 | 10 | 1 | 6500000 | 502 | -3.08 | 1.66 | 12 | 0.04 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.52 | 5980 | 20230726 | 29.10 | 13200 | -41.52 | 20230206 | 5980 | 29.10 | 20230726 | 13200 | -41.52 | 20230206 | 5980 | 29.10 | 20230726 | 1.92 | N | 045520 | 500 | 36 억 | 81023 | N | N | 0 | N | 00 | N | |||
| 63 | 20230918 | 110429 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7720 | 30 | 2 | 0.39 | 19488880 | 2527 | 87.59 | 7690 | 7750 | 7680 | 9990 | 5390 | 7690 | 7712.26 | 1.25 | 0 | -75 | 7750 | 7720 | 7660 | 7630 | 7570 | 7735 | 7645 | 37 | 2300 | 500 | 5070 | 10 | 1 | 6500000 | 502 | -3.08 | 1.66 | 12 | 0.04 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.52 | 5980 | 20230726 | 29.10 | 13200 | -41.52 | 20230206 | 5980 | 29.10 | 20230726 | 13200 | -41.52 | 20230206 | 5980 | 29.10 | 20230726 | 1.92 | N | 045520 | 500 | 36 억 | 81023 | N | N | 0 | N | 00 | N | |||
| 64 | 20230918 | 100424 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7730 | 40 | 2 | 0.52 | 8121650 | 1054 | 36.53 | 7690 | 7750 | 7680 | 9990 | 5390 | 7690 | 7705.55 | 1.25 | 0 | -9 | 7750 | 7720 | 7660 | 7630 | 7570 | 7735 | 7645 | 37 | 2300 | 500 | 5070 | 10 | 1 | 6500000 | 502 | -3.08 | 1.66 | 12 | 0.02 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.44 | 5980 | 20230726 | 29.26 | 13200 | -41.44 | 20230206 | 5980 | 29.26 | 20230726 | 13200 | -41.44 | 20230206 | 5980 | 29.26 | 20230726 | 1.92 | N | 045520 | 500 | 36 억 | 81023 | N | N | 0 | N | 00 | N | |||
| 65 | 20230918 | 090421 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7710 | 20 | 2 | 0.26 | 1969490 | 256 | 8.87 | 7690 | 7710 | 7690 | 9990 | 5390 | 7690 | 7693.32 | 1.25 | 0 | 11 | 7750 | 7720 | 7660 | 7630 | 7570 | 7735 | 7645 | 37 | 2300 | 500 | 5070 | 10 | 1 | 6500000 | 501 | -3.07 | 1.66 | 12 | 0.00 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.59 | 5980 | 20230726 | 28.93 | 13200 | -41.59 | 20230206 | 5980 | 28.93 | 20230726 | 13200 | -41.59 | 20230206 | 5980 | 28.93 | 20230726 | 1.92 | N | 045520 | 500 | 36 억 | 81023 | N | N | 0 | N | 00 | N | |||
| 66 | 20230915 | 160425 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7690 | 100 | 2 | 1.32 | 22058170 | 2885 | 46.72 | 7660 | 7690 | 7600 | 9860 | 5320 | 7590 | 7645.81 | 1.24 | 0 | 656 | 7690 | 7640 | 7540 | 7490 | 7390 | 7665 | 7515 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 500 | -3.07 | 1.66 | 12 | 0.04 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.74 | 5980 | 20230726 | 28.60 | 13200 | -41.74 | 20230206 | 5980 | 28.60 | 20230726 | 13200 | -41.74 | 20230206 | 5980 | 28.60 | 20230726 | 1.93 | N | 045520 | 500 | 36 억 | 80352 | N | N | 0 | N | 00 | N | |||
| 67 | 20230915 | 150427 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7670 | 80 | 2 | 1.05 | 20211080 | 2644 | 42.82 | 7660 | 7690 | 7600 | 9860 | 5320 | 7590 | 7644.13 | 1.24 | 0 | 590 | 7690 | 7640 | 7540 | 7490 | 7390 | 7665 | 7515 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.04 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.89 | 5980 | 20230726 | 28.26 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 1.93 | N | 045520 | 500 | 36 억 | 80352 | N | N | 0 | N | 00 | N | |||
| 68 | 20230915 | 140425 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7690 | 100 | 2 | 1.32 | 6627020 | 864 | 13.99 | 7660 | 7690 | 7650 | 9860 | 5320 | 7590 | 7670.16 | 1.24 | 0 | 233 | 7690 | 7640 | 7540 | 7490 | 7390 | 7665 | 7515 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 500 | -3.07 | 1.66 | 12 | 0.01 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.74 | 5980 | 20230726 | 28.60 | 13200 | -41.74 | 20230206 | 5980 | 28.60 | 20230726 | 13200 | -41.74 | 20230206 | 5980 | 28.60 | 20230726 | 1.93 | N | 045520 | 500 | 36 억 | 80352 | N | N | 0 | N | 00 | N | |||
| 69 | 20230915 | 130423 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7680 | 90 | 2 | 1.19 | 6051620 | 789 | 12.78 | 7660 | 7680 | 7650 | 9860 | 5320 | 7590 | 7669.99 | 1.24 | 0 | 182 | 7690 | 7640 | 7540 | 7490 | 7390 | 7665 | 7515 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.01 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.82 | 5980 | 20230726 | 28.43 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 1.93 | N | 045520 | 500 | 36 억 | 80352 | N | N | 0 | N | 00 | N | |||
| 70 | 20230915 | 120429 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7680 | 90 | 2 | 1.19 | 2882530 | 376 | 6.09 | 7660 | 7680 | 7650 | 9860 | 5320 | 7590 | 7666.30 | 1.24 | 0 | 70 | 7690 | 7640 | 7540 | 7490 | 7390 | 7665 | 7515 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.01 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.82 | 5980 | 20230726 | 28.43 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 1.93 | N | 045520 | 500 | 36 억 | 80352 | N | N | 0 | N | 00 | N | |||
| 71 | 20230915 | 110429 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7670 | 80 | 2 | 1.05 | 1778050 | 232 | 3.76 | 7660 | 7680 | 7650 | 9860 | 5320 | 7590 | 7664.01 | 1.24 | 0 | 33 | 7690 | 7640 | 7540 | 7490 | 7390 | 7665 | 7515 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.00 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.89 | 5980 | 20230726 | 28.26 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 1.93 | N | 045520 | 500 | 36 억 | 80352 | N | N | 0 | N | 00 | N | |||
| 72 | 20230915 | 100429 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7670 | 80 | 2 | 1.05 | 1195130 | 156 | 2.53 | 7660 | 7680 | 7650 | 9860 | 5320 | 7590 | 7661.09 | 1.24 | 0 | 41 | 7690 | 7640 | 7540 | 7490 | 7390 | 7665 | 7515 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.00 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.89 | 5980 | 20230726 | 28.26 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 1.93 | N | 045520 | 500 | 36 억 | 80352 | N | N | 0 | N | 00 | N | |||
| 73 | 20230915 | 090422 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7670 | 80 | 2 | 1.05 | 720050 | 94 | 1.52 | 7660 | 7670 | 7660 | 9860 | 5320 | 7590 | 7660.11 | 1.24 | 0 | -11 | 7690 | 7640 | 7540 | 7490 | 7390 | 7665 | 7515 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.00 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.89 | 5980 | 20230726 | 28.26 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 1.93 | N | 045520 | 500 | 36 억 | 80352 | N | N | 0 | N | 00 | N | |||
| 74 | 20230914 | 160426 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7590 | 70 | 2 | 0.93 | 46362180 | 6175 | 43.51 | 7500 | 7590 | 7440 | 9770 | 5270 | 7520 | 7508.05 | 1.22 | 0 | 847 | 7726 | 7622 | 7566 | 7462 | 7406 | 7595 | 7435 | 37 | 2250 | 500 | 4960 | 10 | 1 | 6500000 | 493 | -3.03 | 1.63 | 12 | 0.09 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.50 | 5980 | 20230726 | 26.92 | 13200 | -42.50 | 20230206 | 5980 | 26.92 | 20230726 | 13200 | -42.50 | 20230206 | 5980 | 26.92 | 20230726 | 1.94 | N | 045520 | 500 | 36 억 | 79505 | N | N | 0 | N | 00 | N | |||
| 75 | 20230914 | 150418 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7590 | 70 | 2 | 0.93 | 44930510 | 5986 | 42.18 | 7500 | 7590 | 7440 | 9770 | 5270 | 7520 | 7505.93 | 1.22 | 0 | 795 | 7726 | 7622 | 7566 | 7462 | 7406 | 7595 | 7435 | 37 | 2250 | 500 | 4960 | 10 | 1 | 6500000 | 493 | -3.03 | 1.63 | 12 | 0.09 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.50 | 5980 | 20230726 | 26.92 | 13200 | -42.50 | 20230206 | 5980 | 26.92 | 20230726 | 13200 | -42.50 | 20230206 | 5980 | 26.92 | 20230726 | 1.94 | N | 045520 | 500 | 36 억 | 79505 | N | N | 0 | N | 00 | N | |||
| 76 | 20230914 | 140417 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7530 | 10 | 2 | 0.13 | 33287290 | 4442 | 31.30 | 7500 | 7550 | 7440 | 9770 | 5270 | 7520 | 7493.76 | 1.22 | 0 | 586 | 7726 | 7622 | 7566 | 7462 | 7406 | 7595 | 7435 | 37 | 2250 | 500 | 4960 | 10 | 1 | 6500000 | 489 | -3.00 | 1.62 | 12 | 0.07 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.95 | 5980 | 20230726 | 25.92 | 13200 | -42.95 | 20230206 | 5980 | 25.92 | 20230726 | 13200 | -42.95 | 20230206 | 5980 | 25.92 | 20230726 | 1.94 | N | 045520 | 500 | 36 억 | 79505 | N | N | 0 | N | 00 | N | |||
| 77 | 20230914 | 130415 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7530 | 10 | 2 | 0.13 | 31526360 | 4208 | 29.65 | 7500 | 7550 | 7440 | 9770 | 5270 | 7520 | 7492.01 | 1.22 | 0 | 547 | 7726 | 7622 | 7566 | 7462 | 7406 | 7595 | 7435 | 37 | 2250 | 500 | 4960 | 10 | 1 | 6500000 | 489 | -3.00 | 1.62 | 12 | 0.06 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.95 | 5980 | 20230726 | 25.92 | 13200 | -42.95 | 20230206 | 5980 | 25.92 | 20230726 | 13200 | -42.95 | 20230206 | 5980 | 25.92 | 20230726 | 1.94 | N | 045520 | 500 | 36 억 | 79505 | N | N | 0 | N | 00 | N | |||
| 78 | 20230914 | 120425 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7550 | 30 | 2 | 0.40 | 30712890 | 4100 | 28.89 | 7500 | 7550 | 7440 | 9770 | 5270 | 7520 | 7490.95 | 1.22 | 0 | 503 | 7726 | 7622 | 7566 | 7462 | 7406 | 7595 | 7435 | 37 | 2250 | 500 | 4960 | 10 | 1 | 6500000 | 491 | -3.01 | 1.63 | 12 | 0.06 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.80 | 5980 | 20230726 | 26.25 | 13200 | -42.80 | 20230206 | 5980 | 26.25 | 20230726 | 13200 | -42.80 | 20230206 | 5980 | 26.25 | 20230726 | 1.94 | N | 045520 | 500 | 36 억 | 79505 | N | N | 0 | N | 00 | N | |||
| 79 | 20230914 | 110419 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7520 | 0 | 3 | 0.00 | 19402660 | 2593 | 18.27 | 7500 | 7550 | 7440 | 9770 | 5270 | 7520 | 7482.71 | 1.22 | 0 | 216 | 7726 | 7622 | 7566 | 7462 | 7406 | 7595 | 7435 | 37 | 2250 | 500 | 4960 | 10 | 1 | 6500000 | 489 | -3.00 | 1.62 | 12 | 0.04 | -2508.00 | 4645.00 | 13200 | 20230206 | -43.03 | 5980 | 20230726 | 25.75 | 13200 | -43.03 | 20230206 | 5980 | 25.75 | 20230726 | 13200 | -43.03 | 20230206 | 5980 | 25.75 | 20230726 | 1.94 | N | 045520 | 500 | 36 억 | 79505 | N | N | 0 | N | 00 | N | |||
| 80 | 20230914 | 100414 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7440 | -80 | 5 | -1.06 | 12630200 | 1684 | 11.87 | 7500 | 7550 | 7440 | 9770 | 5270 | 7520 | 7500.12 | 1.22 | 0 | 91 | 7726 | 7622 | 7566 | 7462 | 7406 | 7595 | 7435 | 37 | 2250 | 500 | 4960 | 10 | 1 | 6500000 | 484 | -2.97 | 1.60 | 12 | 0.03 | -2508.00 | 4645.00 | 13200 | 20230206 | -43.64 | 5980 | 20230726 | 24.41 | 13200 | -43.64 | 20230206 | 5980 | 24.41 | 20230726 | 13200 | -43.64 | 20230206 | 5980 | 24.41 | 20230726 | 1.94 | N | 045520 | 500 | 36 억 | 79505 | N | N | 0 | N | 00 | N | |||
| 81 | 20230914 | 090421 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7520 | 0 | 3 | 0.00 | 667520 | 89 | 0.63 | 7500 | 7520 | 7500 | 9770 | 5270 | 7520 | 7500.22 | 1.22 | 0 | 0 | 7726 | 7622 | 7566 | 7462 | 7406 | 7595 | 7435 | 37 | 2250 | 500 | 4960 | 10 | 1 | 6500000 | 489 | -3.00 | 1.62 | 12 | 0.00 | -2508.00 | 4645.00 | 13200 | 20230206 | -43.03 | 5980 | 20230726 | 25.75 | 13200 | -43.03 | 20230206 | 5980 | 25.75 | 20230726 | 13200 | -43.03 | 20230206 | 5980 | 25.75 | 20230726 | 1.94 | N | 045520 | 500 | 36 억 | 79505 | N | N | 0 | N | 00 | N | |||
| 82 | 20230913 | 160424 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7520 | -130 | 5 | -1.70 | 107389940 | 14187 | 169.17 | 7560 | 7670 | 7510 | 9940 | 5360 | 7650 | 7569.61 | 1.21 | 0 | 640 | 7750 | 7700 | 7670 | 7620 | 7590 | 7685 | 7605 | 37 | 2290 | 500 | 5040 | 10 | 1 | 6500000 | 489 | -3.00 | 1.62 | 12 | 0.22 | -2508.00 | 4645.00 | 13200 | 20230206 | -43.03 | 5980 | 20230726 | 25.75 | 13200 | -43.03 | 20230206 | 5980 | 25.75 | 20230726 | 13200 | -43.03 | 20230206 | 5980 | 25.75 | 20230726 | 1.94 | N | 045520 | 500 | 36 억 | 78865 | N | N | 0 | N | 00 | N | |||
| 83 | 20230913 | 150419 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7550 | -100 | 5 | -1.31 | 103687430 | 13695 | 163.31 | 7560 | 7670 | 7510 | 9940 | 5360 | 7650 | 7571.19 | 1.21 | 0 | 667 | 7750 | 7700 | 7670 | 7620 | 7590 | 7685 | 7605 | 37 | 2290 | 500 | 5040 | 10 | 1 | 6500000 | 491 | -3.01 | 1.63 | 12 | 0.21 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.80 | 5980 | 20230726 | 26.25 | 13200 | -42.80 | 20230206 | 5980 | 26.25 | 20230726 | 13200 | -42.80 | 20230206 | 5980 | 26.25 | 20230726 | 1.94 | N | 045520 | 500 | 36 억 | 78865 | N | N | 0 | N | 00 | N | |||
| 84 | 20230913 | 140421 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7560 | -90 | 5 | -1.18 | 73512250 | 9696 | 115.62 | 7560 | 7670 | 7540 | 9940 | 5360 | 7650 | 7581.71 | 1.21 | 0 | 463 | 7750 | 7700 | 7670 | 7620 | 7590 | 7685 | 7605 | 37 | 2290 | 500 | 5040 | 10 | 1 | 6500000 | 491 | -3.01 | 1.63 | 12 | 0.15 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.73 | 5980 | 20230726 | 26.42 | 13200 | -42.73 | 20230206 | 5980 | 26.42 | 20230726 | 13200 | -42.73 | 20230206 | 5980 | 26.42 | 20230726 | 1.94 | N | 045520 | 500 | 36 억 | 78865 | N | N | 0 | N | 00 | N | |||
| 85 | 20230913 | 130412 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7580 | -70 | 5 | -0.92 | 39271740 | 5180 | 61.77 | 7560 | 7670 | 7560 | 9940 | 5360 | 7650 | 7581.42 | 1.21 | 0 | -177 | 7750 | 7700 | 7670 | 7620 | 7590 | 7685 | 7605 | 37 | 2290 | 500 | 5040 | 10 | 1 | 6500000 | 493 | -3.02 | 1.63 | 12 | 0.08 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.58 | 5980 | 20230726 | 26.76 | 13200 | -42.58 | 20230206 | 5980 | 26.76 | 20230726 | 13200 | -42.58 | 20230206 | 5980 | 26.76 | 20230726 | 1.94 | N | 045520 | 500 | 36 억 | 78865 | N | N | 0 | N | 00 | N | |||
| 86 | 20230913 | 120423 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7620 | -30 | 5 | -0.39 | 34378290 | 4535 | 54.08 | 7560 | 7670 | 7560 | 9940 | 5360 | 7650 | 7580.66 | 1.21 | 0 | -29 | 7750 | 7700 | 7670 | 7620 | 7590 | 7685 | 7605 | 37 | 2290 | 500 | 5040 | 10 | 1 | 6500000 | 495 | -3.04 | 1.64 | 12 | 0.07 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.27 | 5980 | 20230726 | 27.42 | 13200 | -42.27 | 20230206 | 5980 | 27.42 | 20230726 | 13200 | -42.27 | 20230206 | 5980 | 27.42 | 20230726 | 1.94 | N | 045520 | 500 | 36 억 | 78865 | N | N | 0 | N | 00 | N | |||
| 87 | 20230913 | 110419 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7660 | 10 | 2 | 0.13 | 28707970 | 3788 | 45.17 | 7560 | 7670 | 7560 | 9940 | 5360 | 7650 | 7578.66 | 1.21 | 0 | -138 | 7750 | 7700 | 7670 | 7620 | 7590 | 7685 | 7605 | 37 | 2290 | 500 | 5040 | 10 | 1 | 6500000 | 498 | -3.05 | 1.65 | 12 | 0.06 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.97 | 5980 | 20230726 | 28.09 | 13200 | -41.97 | 20230206 | 5980 | 28.09 | 20230726 | 13200 | -41.97 | 20230206 | 5980 | 28.09 | 20230726 | 1.94 | N | 045520 | 500 | 36 억 | 78865 | N | N | 0 | N | 00 | N | |||
| 88 | 20230913 | 100415 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7670 | 20 | 2 | 0.26 | 24512110 | 3235 | 38.58 | 7560 | 7670 | 7560 | 9940 | 5360 | 7650 | 7577.16 | 1.21 | 0 | -188 | 7750 | 7700 | 7670 | 7620 | 7590 | 7685 | 7605 | 37 | 2290 | 500 | 5040 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.05 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.89 | 5980 | 20230726 | 28.26 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 1.94 | N | 045520 | 500 | 36 억 | 78865 | N | N | 0 | N | 00 | N | |||
| 89 | 20230913 | 090411 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7560 | -90 | 5 | -1.18 | 11023480 | 1458 | 17.39 | 7560 | 7580 | 7560 | 9940 | 5360 | 7650 | 7560.69 | 1.21 | 0 | -226 | 7750 | 7700 | 7670 | 7620 | 7590 | 7685 | 7605 | 37 | 2290 | 500 | 5040 | 10 | 1 | 6500000 | 491 | -3.01 | 1.63 | 12 | 0.02 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.73 | 5980 | 20230726 | 26.42 | 13200 | -42.73 | 20230206 | 5980 | 26.42 | 20230726 | 13200 | -42.73 | 20230206 | 5980 | 26.42 | 20230726 | 1.94 | N | 045520 | 500 | 36 억 | 78865 | N | N | 0 | N | 00 | N | |||
| 90 | 20230912 | 160409 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7650 | -60 | 5 | -0.78 | 64381500 | 8386 | 119.82 | 7700 | 7720 | 7640 | 10020 | 5400 | 7710 | 7677.26 | 1.21 | 0 | 46 | 7803 | 7756 | 7673 | 7626 | 7543 | 7780 | 7650 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 497 | -3.05 | 1.65 | 12 | 0.13 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.05 | 5980 | 20230726 | 27.93 | 13200 | -42.05 | 20230206 | 5980 | 27.93 | 20230726 | 13200 | -42.05 | 20230206 | 5980 | 27.93 | 20230726 | 1.95 | N | 045520 | 500 | 36 억 | 78819 | N | N | 0 | N | 00 | N | |||
| 91 | 20230912 | 150418 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7660 | -50 | 5 | -0.65 | 46042090 | 5990 | 85.58 | 7700 | 7720 | 7640 | 10020 | 5400 | 7710 | 7686.49 | 1.21 | 0 | 40 | 7803 | 7756 | 7673 | 7626 | 7543 | 7780 | 7650 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 498 | -3.05 | 1.65 | 12 | 0.09 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.97 | 5980 | 20230726 | 28.09 | 13200 | -41.97 | 20230206 | 5980 | 28.09 | 20230726 | 13200 | -41.97 | 20230206 | 5980 | 28.09 | 20230726 | 1.95 | N | 045520 | 500 | 36 억 | 78819 | N | N | 0 | N | 00 | N | |||
| 92 | 20230912 | 140416 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7690 | -20 | 5 | -0.26 | 39899310 | 5189 | 74.14 | 7700 | 7720 | 7640 | 10020 | 5400 | 7710 | 7689.21 | 1.21 | 0 | 211 | 7803 | 7756 | 7673 | 7626 | 7543 | 7780 | 7650 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 500 | -3.07 | 1.66 | 12 | 0.08 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.74 | 5980 | 20230726 | 28.60 | 13200 | -41.74 | 20230206 | 5980 | 28.60 | 20230726 | 13200 | -41.74 | 20230206 | 5980 | 28.60 | 20230726 | 1.95 | N | 045520 | 500 | 36 억 | 78819 | N | N | 0 | N | 00 | N | |||
| 93 | 20230912 | 130413 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7680 | -30 | 5 | -0.39 | 38021050 | 4944 | 70.64 | 7700 | 7720 | 7640 | 10020 | 5400 | 7710 | 7690.34 | 1.21 | 0 | 238 | 7803 | 7756 | 7673 | 7626 | 7543 | 7780 | 7650 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.08 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.82 | 5980 | 20230726 | 28.43 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 1.95 | N | 045520 | 500 | 36 억 | 78819 | N | N | 0 | N | 00 | N | |||
| 94 | 20230912 | 120409 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7720 | 10 | 2 | 0.13 | 31641010 | 4115 | 58.79 | 7700 | 7720 | 7640 | 10020 | 5400 | 7710 | 7689.19 | 1.21 | 0 | 299 | 7803 | 7756 | 7673 | 7626 | 7543 | 7780 | 7650 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 502 | -3.08 | 1.66 | 12 | 0.06 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.52 | 5980 | 20230726 | 29.10 | 13200 | -41.52 | 20230206 | 5980 | 29.10 | 20230726 | 13200 | -41.52 | 20230206 | 5980 | 29.10 | 20230726 | 1.95 | N | 045520 | 500 | 36 억 | 78819 | N | N | 0 | N | 00 | N | |||
| 95 | 20230912 | 110413 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7700 | -10 | 5 | -0.13 | 20839100 | 2715 | 38.79 | 7700 | 7710 | 7640 | 10020 | 5400 | 7710 | 7675.54 | 1.21 | 0 | 368 | 7803 | 7756 | 7673 | 7626 | 7543 | 7780 | 7650 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 501 | -3.07 | 1.66 | 12 | 0.04 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.67 | 5980 | 20230726 | 28.76 | 13200 | -41.67 | 20230206 | 5980 | 28.76 | 20230726 | 13200 | -41.67 | 20230206 | 5980 | 28.76 | 20230726 | 1.95 | N | 045520 | 500 | 36 억 | 78819 | N | N | 0 | N | 00 | N | |||
| 96 | 20230912 | 100412 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7650 | -60 | 5 | -0.78 | 10235790 | 1335 | 19.07 | 7700 | 7710 | 7640 | 10020 | 5400 | 7710 | 7667.26 | 1.21 | 0 | 368 | 7803 | 7756 | 7673 | 7626 | 7543 | 7780 | 7650 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 497 | -3.05 | 1.65 | 12 | 0.02 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.05 | 5980 | 20230726 | 27.93 | 13200 | -42.05 | 20230206 | 5980 | 27.93 | 20230726 | 13200 | -42.05 | 20230206 | 5980 | 27.93 | 20230726 | 1.95 | N | 045520 | 500 | 36 억 | 78819 | N | N | 0 | N | 00 | N | |||
| 97 | 20230912 | 090416 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7700 | -10 | 5 | -0.13 | 246400 | 32 | 0.46 | 7700 | 7700 | 7700 | 10020 | 5400 | 7710 | 7700.00 | 1.21 | 0 | 15 | 7803 | 7756 | 7673 | 7626 | 7543 | 7780 | 7650 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 501 | -3.07 | 1.66 | 12 | 0.00 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.67 | 5980 | 20230726 | 28.76 | 13200 | -41.67 | 20230206 | 5980 | 28.76 | 20230726 | 13200 | -41.67 | 20230206 | 5980 | 28.76 | 20230726 | 1.95 | N | 045520 | 500 | 36 억 | 78819 | N | N | 0 | N | 00 | N | |||
| 98 | 20230911 | 160409 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7710 | 120 | 2 | 1.58 | 53550780 | 6999 | 180.99 | 7590 | 7720 | 7590 | 9860 | 5320 | 7590 | 7651.20 | 1.20 | 0 | 531 | 7670 | 7630 | 7570 | 7530 | 7470 | 7650 | 7550 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 501 | -3.07 | 1.66 | 12 | 0.11 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.59 | 5980 | 20230726 | 28.93 | 13200 | -41.59 | 20230206 | 5980 | 28.93 | 20230726 | 13200 | -41.59 | 20230206 | 5980 | 28.93 | 20230726 | 1.95 | N | 045520 | 500 | 36 억 | 78288 | N | N | 0 | N | 00 | N | |||
| 99 | 20230911 | 150415 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7700 | 110 | 2 | 1.45 | 39983550 | 5237 | 135.43 | 7590 | 7720 | 7590 | 9860 | 5320 | 7590 | 7634.82 | 1.20 | 0 | 531 | 7670 | 7630 | 7570 | 7530 | 7470 | 7650 | 7550 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 501 | -3.07 | 1.66 | 12 | 0.08 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.67 | 5980 | 20230726 | 28.76 | 13200 | -41.67 | 20230206 | 5980 | 28.76 | 20230726 | 13200 | -41.67 | 20230206 | 5980 | 28.76 | 20230726 | 1.95 | N | 045520 | 500 | 36 억 | 78288 | N | N | 0 | N | 00 | N | |||
| 100 | 20230911 | 140421 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7700 | 110 | 2 | 1.45 | 34230390 | 4485 | 115.98 | 7590 | 7720 | 7590 | 9860 | 5320 | 7590 | 7632.19 | 1.20 | 0 | 550 | 7670 | 7630 | 7570 | 7530 | 7470 | 7650 | 7550 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 501 | -3.07 | 1.66 | 12 | 0.07 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.67 | 5980 | 20230726 | 28.76 | 13200 | -41.67 | 20230206 | 5980 | 28.76 | 20230726 | 13200 | -41.67 | 20230206 | 5980 | 28.76 | 20230726 | 1.95 | N | 045520 | 500 | 36 억 | 78288 | N | N | 0 | N | 00 | N | |||
| 101 | 20230911 | 130405 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7680 | 90 | 2 | 1.19 | 30922620 | 4054 | 104.84 | 7590 | 7720 | 7590 | 9860 | 5320 | 7590 | 7627.68 | 1.20 | 0 | 548 | 7670 | 7630 | 7570 | 7530 | 7470 | 7650 | 7550 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.06 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.82 | 5980 | 20230726 | 28.43 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 1.95 | N | 045520 | 500 | 36 억 | 78288 | N | N | 0 | N | 00 | N | |||
| 102 | 20230911 | 120411 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7680 | 90 | 2 | 1.19 | 20661270 | 2709 | 70.05 | 7590 | 7720 | 7590 | 9860 | 5320 | 7590 | 7626.90 | 1.20 | 0 | 515 | 7670 | 7630 | 7570 | 7530 | 7470 | 7650 | 7550 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.04 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.82 | 5980 | 20230726 | 28.43 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 1.95 | N | 045520 | 500 | 36 억 | 78288 | N | N | 0 | N | 00 | N | |||
| 103 | 20230911 | 110402 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7710 | 120 | 2 | 1.58 | 20307330 | 2663 | 68.86 | 7590 | 7720 | 7590 | 9860 | 5320 | 7590 | 7625.73 | 1.20 | 0 | 511 | 7670 | 7630 | 7570 | 7530 | 7470 | 7650 | 7550 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 501 | -3.07 | 1.66 | 12 | 0.04 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.59 | 5980 | 20230726 | 28.93 | 13200 | -41.59 | 20230206 | 5980 | 28.93 | 20230726 | 13200 | -41.59 | 20230206 | 5980 | 28.93 | 20230726 | 1.95 | N | 045520 | 500 | 36 억 | 78288 | N | N | 0 | N | 00 | N | |||
| 104 | 20230911 | 100405 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7690 | 100 | 2 | 1.32 | 15265600 | 2005 | 51.85 | 7590 | 7690 | 7590 | 9860 | 5320 | 7590 | 7613.77 | 1.20 | 0 | 218 | 7670 | 7630 | 7570 | 7530 | 7470 | 7650 | 7550 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 500 | -3.07 | 1.66 | 12 | 0.03 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.74 | 5980 | 20230726 | 28.60 | 13200 | -41.74 | 20230206 | 5980 | 28.60 | 20230726 | 13200 | -41.74 | 20230206 | 5980 | 28.60 | 20230726 | 1.95 | N | 045520 | 500 | 36 억 | 78288 | N | N | 0 | N | 00 | N | |||
| 105 | 20230911 | 090405 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7600 | 10 | 2 | 0.13 | 136690 | 18 | 0.47 | 7590 | 7600 | 7590 | 9860 | 5320 | 7590 | 7593.89 | 1.20 | 0 | 3 | 7670 | 7630 | 7570 | 7530 | 7470 | 7650 | 7550 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 494 | -3.03 | 1.64 | 12 | 0.00 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.42 | 5980 | 20230726 | 27.09 | 13200 | -42.42 | 20230206 | 5980 | 27.09 | 20230726 | 13200 | -42.42 | 20230206 | 5980 | 27.09 | 20230726 | 1.95 | N | 045520 | 500 | 36 억 | 78288 | N | N | 0 | N | 00 | N | |||
| 106 | 20230908 | 160410 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7590 | 0 | 3 | 0.00 | 29290010 | 3867 | 37.49 | 7580 | 7610 | 7510 | 9860 | 5320 | 7590 | 7574.35 | 1.20 | 0 | 519 | 7690 | 7640 | 7590 | 7540 | 7490 | 7615 | 7515 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 493 | -3.03 | 1.63 | 12 | 0.06 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.50 | 5980 | 20230726 | 26.92 | 13200 | -42.50 | 20230206 | 5980 | 26.92 | 20230726 | 13200 | -42.50 | 20230206 | 5980 | 26.92 | 20230726 | 1.96 | N | 045520 | 500 | 36 억 | 77729 | N | N | 0 | N | 00 | N | |||
| 107 | 20230908 | 150411 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7570 | -20 | 5 | -0.26 | 26921930 | 3555 | 34.46 | 7580 | 7610 | 7510 | 9860 | 5320 | 7590 | 7572.98 | 1.20 | 0 | 491 | 7690 | 7640 | 7590 | 7540 | 7490 | 7615 | 7515 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 492 | -3.02 | 1.63 | 12 | 0.05 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.65 | 5980 | 20230726 | 26.59 | 13200 | -42.65 | 20230206 | 5980 | 26.59 | 20230726 | 13200 | -42.65 | 20230206 | 5980 | 26.59 | 20230726 | 1.96 | N | 045520 | 500 | 36 억 | 77729 | N | N | 0 | N | 00 | N | |||
| 108 | 20230908 | 140412 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7590 | 0 | 3 | 0.00 | 25103770 | 3315 | 32.13 | 7580 | 7610 | 7510 | 9860 | 5320 | 7590 | 7572.78 | 1.20 | 0 | 464 | 7690 | 7640 | 7590 | 7540 | 7490 | 7615 | 7515 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 493 | -3.03 | 1.63 | 12 | 0.05 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.50 | 5980 | 20230726 | 26.92 | 13200 | -42.50 | 20230206 | 5980 | 26.92 | 20230726 | 13200 | -42.50 | 20230206 | 5980 | 26.92 | 20230726 | 1.96 | N | 045520 | 500 | 36 억 | 77729 | N | N | 0 | N | 00 | N | |||
| 109 | 20230908 | 130411 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7590 | 0 | 3 | 0.00 | 23883340 | 3154 | 30.57 | 7580 | 7610 | 7510 | 9860 | 5320 | 7590 | 7572.40 | 1.20 | 0 | 438 | 7690 | 7640 | 7590 | 7540 | 7490 | 7615 | 7515 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 493 | -3.03 | 1.63 | 12 | 0.05 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.50 | 5980 | 20230726 | 26.92 | 13200 | -42.50 | 20230206 | 5980 | 26.92 | 20230726 | 13200 | -42.50 | 20230206 | 5980 | 26.92 | 20230726 | 1.96 | N | 045520 | 500 | 36 억 | 77729 | N | N | 0 | N | 00 | N | |||
| 110 | 20230908 | 120418 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7600 | 10 | 2 | 0.13 | 23376470 | 3087 | 29.92 | 7580 | 7610 | 7510 | 9860 | 5320 | 7590 | 7572.55 | 1.20 | 0 | 386 | 7690 | 7640 | 7590 | 7540 | 7490 | 7615 | 7515 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 494 | -3.03 | 1.64 | 12 | 0.05 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.42 | 5980 | 20230726 | 27.09 | 13200 | -42.42 | 20230206 | 5980 | 27.09 | 20230726 | 13200 | -42.42 | 20230206 | 5980 | 27.09 | 20230726 | 1.96 | N | 045520 | 500 | 36 억 | 77729 | N | N | 0 | N | 00 | N | |||
| 111 | 20230908 | 110414 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7600 | 10 | 2 | 0.13 | 23254870 | 3071 | 29.77 | 7580 | 7610 | 7510 | 9860 | 5320 | 7590 | 7572.41 | 1.20 | 0 | 371 | 7690 | 7640 | 7590 | 7540 | 7490 | 7615 | 7515 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 494 | -3.03 | 1.64 | 12 | 0.05 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.42 | 5980 | 20230726 | 27.09 | 13200 | -42.42 | 20230206 | 5980 | 27.09 | 20230726 | 13200 | -42.42 | 20230206 | 5980 | 27.09 | 20230726 | 1.96 | N | 045520 | 500 | 36 억 | 77729 | N | N | 0 | N | 00 | N | |||
| 112 | 20230908 | 100410 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7580 | -10 | 5 | -0.13 | 17579020 | 2320 | 22.49 | 7580 | 7610 | 7540 | 9860 | 5320 | 7590 | 7577.16 | 1.20 | 0 | 89 | 7690 | 7640 | 7590 | 7540 | 7490 | 7615 | 7515 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 493 | -3.02 | 1.63 | 12 | 0.04 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.58 | 5980 | 20230726 | 26.76 | 13200 | -42.58 | 20230206 | 5980 | 26.76 | 20230726 | 13200 | -42.58 | 20230206 | 5980 | 26.76 | 20230726 | 1.96 | N | 045520 | 500 | 36 억 | 77729 | N | N | 0 | N | 00 | N | |||
| 113 | 20230908 | 090417 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7570 | -20 | 5 | -0.26 | 4797590 | 633 | 6.14 | 7580 | 7580 | 7540 | 9860 | 5320 | 7590 | 7579.13 | 1.20 | 0 | -95 | 7690 | 7640 | 7590 | 7540 | 7490 | 7615 | 7515 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 492 | -3.02 | 1.63 | 12 | 0.01 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.65 | 5980 | 20230726 | 26.59 | 13200 | -42.65 | 20230206 | 5980 | 26.59 | 20230726 | 13200 | -42.65 | 20230206 | 5980 | 26.59 | 20230726 | 1.96 | N | 045520 | 500 | 36 억 | 77729 | N | N | 0 | N | 00 | N | |||
| 114 | 20230907 | 160408 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7590 | -60 | 5 | -0.78 | 78165880 | 10313 | 255.27 | 7640 | 7640 | 7540 | 9940 | 5360 | 7650 | 7579.35 | 1.19 | 0 | 309 | 7736 | 7692 | 7666 | 7622 | 7596 | 7680 | 7610 | 37 | 2290 | 500 | 5040 | 10 | 1 | 6500000 | 493 | -3.03 | 1.63 | 12 | 0.16 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.50 | 5980 | 20230726 | 26.92 | 13200 | -42.50 | 20230206 | 5980 | 26.92 | 20230726 | 13200 | -42.50 | 20230206 | 5980 | 26.92 | 20230726 | 1.98 | N | 045520 | 500 | 36 억 | 77420 | N | N | 0 | N | 00 | N | |||
| 115 | 20230907 | 150409 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7540 | -110 | 5 | -1.44 | 75482580 | 9958 | 246.49 | 7640 | 7640 | 7540 | 9940 | 5360 | 7650 | 7580.09 | 1.19 | 0 | 229 | 7736 | 7692 | 7666 | 7622 | 7596 | 7680 | 7610 | 37 | 2290 | 500 | 5040 | 10 | 1 | 6500000 | 490 | -3.01 | 1.62 | 12 | 0.15 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.88 | 5980 | 20230726 | 26.09 | 13200 | -42.88 | 20230206 | 5980 | 26.09 | 20230726 | 13200 | -42.88 | 20230206 | 5980 | 26.09 | 20230726 | 1.98 | N | 045520 | 500 | 36 억 | 77420 | N | N | 0 | N | 00 | N | |||
| 116 | 20230907 | 140408 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7560 | -90 | 5 | -1.18 | 51412430 | 6774 | 167.67 | 7640 | 7640 | 7550 | 9940 | 5360 | 7650 | 7589.67 | 1.19 | 0 | 56 | 7736 | 7692 | 7666 | 7622 | 7596 | 7680 | 7610 | 37 | 2290 | 500 | 5040 | 10 | 1 | 6500000 | 491 | -3.01 | 1.63 | 12 | 0.10 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.73 | 5980 | 20230726 | 26.42 | 13200 | -42.73 | 20230206 | 5980 | 26.42 | 20230726 | 13200 | -42.73 | 20230206 | 5980 | 26.42 | 20230726 | 1.98 | N | 045520 | 500 | 36 억 | 77420 | N | N | 0 | N | 00 | N | |||
| 117 | 20230907 | 130409 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7610 | -40 | 5 | -0.52 | 45187820 | 5952 | 147.33 | 7640 | 7640 | 7550 | 9940 | 5360 | 7650 | 7592.04 | 1.19 | 0 | 67 | 7736 | 7692 | 7666 | 7622 | 7596 | 7680 | 7610 | 37 | 2290 | 500 | 5040 | 10 | 1 | 6500000 | 495 | -3.03 | 1.64 | 12 | 0.09 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.35 | 5980 | 20230726 | 27.26 | 13200 | -42.35 | 20230206 | 5980 | 27.26 | 20230726 | 13200 | -42.35 | 20230206 | 5980 | 27.26 | 20230726 | 1.98 | N | 045520 | 500 | 36 억 | 77420 | N | N | 0 | N | 00 | N | |||
| 118 | 20230907 | 120415 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7570 | -80 | 5 | -1.05 | 35583780 | 4689 | 116.06 | 7640 | 7640 | 7550 | 9940 | 5360 | 7650 | 7588.78 | 1.19 | 0 | -120 | 7736 | 7692 | 7666 | 7622 | 7596 | 7680 | 7610 | 37 | 2290 | 500 | 5040 | 10 | 1 | 6500000 | 492 | -3.02 | 1.63 | 12 | 0.07 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.65 | 5980 | 20230726 | 26.59 | 13200 | -42.65 | 20230206 | 5980 | 26.59 | 20230726 | 13200 | -42.65 | 20230206 | 5980 | 26.59 | 20230726 | 1.98 | N | 045520 | 500 | 36 억 | 77420 | N | N | 0 | N | 00 | N | |||
| 119 | 20230907 | 110414 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7610 | -40 | 5 | -0.52 | 28969930 | 3819 | 94.53 | 7640 | 7640 | 7550 | 9940 | 5360 | 7650 | 7585.74 | 1.19 | 0 | 72 | 7736 | 7692 | 7666 | 7622 | 7596 | 7680 | 7610 | 37 | 2290 | 500 | 5040 | 10 | 1 | 6500000 | 495 | -3.03 | 1.64 | 12 | 0.06 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.35 | 5980 | 20230726 | 27.26 | 13200 | -42.35 | 20230206 | 5980 | 27.26 | 20230726 | 13200 | -42.35 | 20230206 | 5980 | 27.26 | 20230726 | 1.98 | N | 045520 | 500 | 36 억 | 77420 | N | N | 0 | N | 00 | N | |||
| 120 | 20230907 | 100409 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7620 | -30 | 5 | -0.39 | 15864810 | 2092 | 51.78 | 7640 | 7640 | 7550 | 9940 | 5360 | 7650 | 7583.56 | 1.19 | 0 | -41 | 7736 | 7692 | 7666 | 7622 | 7596 | 7680 | 7610 | 37 | 2290 | 500 | 5040 | 10 | 1 | 6500000 | 495 | -3.04 | 1.64 | 12 | 0.03 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.27 | 5980 | 20230726 | 27.42 | 13200 | -42.27 | 20230206 | 5980 | 27.42 | 20230726 | 13200 | -42.27 | 20230206 | 5980 | 27.42 | 20230726 | 1.98 | N | 045520 | 500 | 36 억 | 77420 | N | N | 0 | N | 00 | N | |||
| 121 | 20230907 | 090414 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7640 | -10 | 5 | -0.13 | 961650 | 126 | 3.12 | 7640 | 7640 | 7600 | 9940 | 5360 | 7650 | 7632.14 | 1.19 | 0 | -49 | 7736 | 7692 | 7666 | 7622 | 7596 | 7680 | 7610 | 37 | 2290 | 500 | 5040 | 10 | 1 | 6500000 | 497 | -3.05 | 1.64 | 12 | 0.00 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.12 | 5980 | 20230726 | 27.76 | 13200 | -42.12 | 20230206 | 5980 | 27.76 | 20230726 | 13200 | -42.12 | 20230206 | 5980 | 27.76 | 20230726 | 1.98 | N | 045520 | 500 | 36 억 | 77420 | N | N | 0 | N | 00 | N | |||
| 122 | 20230906 | 160409 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7650 | -60 | 5 | -0.78 | 30938250 | 4038 | 37.31 | 7710 | 7710 | 7640 | 10020 | 5400 | 7710 | 7661.78 | 1.19 | 0 | 301 | 7803 | 7756 | 7683 | 7636 | 7563 | 7770 | 7650 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 497 | -3.05 | 1.65 | 12 | 0.06 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.05 | 5980 | 20230726 | 27.93 | 13200 | -42.05 | 20230206 | 5980 | 27.93 | 20230726 | 13200 | -42.05 | 20230206 | 5980 | 27.93 | 20230726 | 2.02 | N | 045520 | 500 | 36 억 | 77119 | N | N | 0 | N | 00 | N | |||
| 123 | 20230906 | 150408 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7650 | -60 | 5 | -0.78 | 29486150 | 3848 | 35.56 | 7710 | 7710 | 7640 | 10020 | 5400 | 7710 | 7662.72 | 1.19 | 0 | 280 | 7803 | 7756 | 7683 | 7636 | 7563 | 7770 | 7650 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 497 | -3.05 | 1.65 | 12 | 0.06 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.05 | 5980 | 20230726 | 27.93 | 13200 | -42.05 | 20230206 | 5980 | 27.93 | 20230726 | 13200 | -42.05 | 20230206 | 5980 | 27.93 | 20230726 | 2.02 | N | 045520 | 500 | 36 억 | 77119 | N | N | 0 | N | 00 | N | |||
| 124 | 20230906 | 140410 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7680 | -30 | 5 | -0.39 | 24883080 | 3246 | 29.99 | 7710 | 7710 | 7650 | 10020 | 5400 | 7710 | 7665.77 | 1.19 | 0 | 300 | 7803 | 7756 | 7683 | 7636 | 7563 | 7770 | 7650 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.05 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.82 | 5980 | 20230726 | 28.43 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 2.02 | N | 045520 | 500 | 36 억 | 77119 | N | N | 0 | N | 00 | N | |||
| 125 | 20230906 | 130407 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7650 | -60 | 5 | -0.78 | 21306050 | 2779 | 25.68 | 7710 | 7710 | 7650 | 10020 | 5400 | 7710 | 7666.80 | 1.19 | 0 | 251 | 7803 | 7756 | 7683 | 7636 | 7563 | 7770 | 7650 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 497 | -3.05 | 1.65 | 12 | 0.04 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.05 | 5980 | 20230726 | 27.93 | 13200 | -42.05 | 20230206 | 5980 | 27.93 | 20230726 | 13200 | -42.05 | 20230206 | 5980 | 27.93 | 20230726 | 2.02 | N | 045520 | 500 | 36 억 | 77119 | N | N | 0 | N | 00 | N | |||
| 126 | 20230906 | 120411 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7680 | -30 | 5 | -0.39 | 19568070 | 2552 | 23.58 | 7710 | 7710 | 7650 | 10020 | 5400 | 7710 | 7667.74 | 1.19 | 0 | 181 | 7803 | 7756 | 7683 | 7636 | 7563 | 7770 | 7650 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.04 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.82 | 5980 | 20230726 | 28.43 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 2.02 | N | 045520 | 500 | 36 억 | 77119 | N | N | 0 | N | 00 | N | |||
| 127 | 20230906 | 110412 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7680 | -30 | 5 | -0.39 | 12534410 | 1634 | 15.10 | 7710 | 7710 | 7650 | 10020 | 5400 | 7710 | 7671.00 | 1.19 | 0 | 60 | 7803 | 7756 | 7683 | 7636 | 7563 | 7770 | 7650 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.03 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.82 | 5980 | 20230726 | 28.43 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 2.02 | N | 045520 | 500 | 36 억 | 77119 | N | N | 0 | N | 00 | N | |||
| 128 | 20230906 | 100400 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7670 | -40 | 5 | -0.52 | 7999340 | 1042 | 9.63 | 7710 | 7710 | 7650 | 10020 | 5400 | 7710 | 7676.91 | 1.19 | 0 | -16 | 7803 | 7756 | 7683 | 7636 | 7563 | 7770 | 7650 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.02 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.89 | 5980 | 20230726 | 28.26 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 13200 | -41.89 | 20230206 | 5980 | 28.26 | 20230726 | 2.02 | N | 045520 | 500 | 36 억 | 77119 | N | N | 0 | N | 00 | N | |||
| 129 | 20230906 | 090405 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7700 | -10 | 5 | -0.13 | 1842660 | 239 | 2.21 | 7710 | 7710 | 7700 | 10020 | 5400 | 7710 | 7709.87 | 1.19 | 0 | -63 | 7803 | 7756 | 7683 | 7636 | 7563 | 7770 | 7650 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 501 | -3.07 | 1.66 | 12 | 0.00 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.67 | 5980 | 20230726 | 28.76 | 13200 | -41.67 | 20230206 | 5980 | 28.76 | 20230726 | 13200 | -41.67 | 20230206 | 5980 | 28.76 | 20230726 | 2.02 | N | 045520 | 500 | 36 억 | 77119 | N | N | 0 | N | 00 | N | |||
| 130 | 20230905 | 160403 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7710 | 0 | 3 | 0.00 | 83116750 | 10822 | 80.99 | 7710 | 7730 | 7610 | 10020 | 5400 | 7710 | 7680.35 | 1.20 | 0 | -597 | 7903 | 7806 | 7663 | 7566 | 7423 | 7855 | 7615 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 501 | -3.07 | 1.66 | 12 | 0.17 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.59 | 5980 | 20230726 | 28.93 | 13200 | -41.59 | 20230206 | 5980 | 28.93 | 20230726 | 13200 | -41.59 | 20230206 | 5980 | 28.93 | 20230726 | 2.03 | N | 045520 | 500 | 36 억 | 77716 | N | N | 0 | N | 00 | N | |||
| 131 | 20230905 | 150414 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7720 | 10 | 2 | 0.13 | 81305190 | 10587 | 79.23 | 7710 | 7730 | 7610 | 10020 | 5400 | 7710 | 7679.72 | 1.20 | 0 | -655 | 7903 | 7806 | 7663 | 7566 | 7423 | 7855 | 7615 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 502 | -3.08 | 1.66 | 12 | 0.16 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.52 | 5980 | 20230726 | 29.10 | 13200 | -41.52 | 20230206 | 5980 | 29.10 | 20230726 | 13200 | -41.52 | 20230206 | 5980 | 29.10 | 20230726 | 2.03 | N | 045520 | 500 | 36 억 | 77716 | N | N | 0 | N | 00 | N | |||
| 132 | 20230905 | 140411 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7720 | 10 | 2 | 0.13 | 72231620 | 9410 | 70.42 | 7710 | 7730 | 7610 | 10020 | 5400 | 7710 | 7676.05 | 1.20 | 0 | -693 | 7903 | 7806 | 7663 | 7566 | 7423 | 7855 | 7615 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 502 | -3.08 | 1.66 | 12 | 0.14 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.52 | 5980 | 20230726 | 29.10 | 13200 | -41.52 | 20230206 | 5980 | 29.10 | 20230726 | 13200 | -41.52 | 20230206 | 5980 | 29.10 | 20230726 | 2.03 | N | 045520 | 500 | 36 억 | 77716 | N | N | 0 | N | 00 | N | |||
| 133 | 20230905 | 130355 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7680 | -30 | 5 | -0.39 | 44303140 | 5785 | 43.29 | 7710 | 7720 | 7610 | 10020 | 5400 | 7710 | 7658.28 | 1.20 | 0 | -1032 | 7903 | 7806 | 7663 | 7566 | 7423 | 7855 | 7615 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.09 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.82 | 5980 | 20230726 | 28.43 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 2.03 | N | 045520 | 500 | 36 억 | 77716 | N | N | 0 | N | 00 | N | |||
| 134 | 20230905 | 120403 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7680 | -30 | 5 | -0.39 | 36898340 | 4818 | 36.06 | 7710 | 7720 | 7610 | 10020 | 5400 | 7710 | 7658.44 | 1.20 | 0 | -1132 | 7903 | 7806 | 7663 | 7566 | 7423 | 7855 | 7615 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 499 | -3.06 | 1.65 | 12 | 0.07 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.82 | 5980 | 20230726 | 28.43 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 13200 | -41.82 | 20230206 | 5980 | 28.43 | 20230726 | 2.03 | N | 045520 | 500 | 36 억 | 77716 | N | N | 0 | N | 00 | N | |||
| 135 | 20230905 | 110406 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7650 | -60 | 5 | -0.78 | 33130410 | 4327 | 32.38 | 7710 | 7720 | 7610 | 10020 | 5400 | 7710 | 7656.67 | 1.20 | 0 | -892 | 7903 | 7806 | 7663 | 7566 | 7423 | 7855 | 7615 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 497 | -3.05 | 1.65 | 12 | 0.07 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.05 | 5980 | 20230726 | 27.93 | 13200 | -42.05 | 20230206 | 5980 | 27.93 | 20230726 | 13200 | -42.05 | 20230206 | 5980 | 27.93 | 20230726 | 2.03 | N | 045520 | 500 | 36 억 | 77716 | N | N | 0 | N | 00 | N | |||
| 136 | 20230905 | 100401 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7630 | -80 | 5 | -1.04 | 21729290 | 2837 | 21.23 | 7710 | 7720 | 7610 | 10020 | 5400 | 7710 | 7659.25 | 1.20 | 0 | -961 | 7903 | 7806 | 7663 | 7566 | 7423 | 7855 | 7615 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 496 | -3.04 | 1.64 | 12 | 0.04 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.20 | 5980 | 20230726 | 27.59 | 13200 | -42.20 | 20230206 | 5980 | 27.59 | 20230726 | 13200 | -42.20 | 20230206 | 5980 | 27.59 | 20230726 | 2.03 | N | 045520 | 500 | 36 억 | 77716 | N | N | 0 | N | 00 | N | |||
| 137 | 20230905 | 090357 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7720 | 10 | 2 | 0.13 | 6205990 | 805 | 6.02 | 7710 | 7720 | 7670 | 10020 | 5400 | 7710 | 7709.30 | 1.20 | 0 | -475 | 7903 | 7806 | 7663 | 7566 | 7423 | 7855 | 7615 | 37 | 2310 | 500 | 5080 | 10 | 1 | 6500000 | 502 | -3.08 | 1.66 | 12 | 0.01 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.52 | 5980 | 20230726 | 29.10 | 13200 | -41.52 | 20230206 | 5980 | 29.10 | 20230726 | 13200 | -41.52 | 20230206 | 5980 | 29.10 | 20230726 | 2.03 | N | 045520 | 500 | 36 억 | 77716 | N | N | 0 | N | 00 | N | |||
| 138 | 20230904 | 160400 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7710 | 50 | 2 | 0.65 | 101848480 | 13360 | 90.76 | 7660 | 7760 | 7520 | 9950 | 5370 | 7660 | 7623.31 | 1.21 | 0 | -1576 | 7833 | 7746 | 7623 | 7536 | 7413 | 7790 | 7580 | 37 | 2290 | 500 | 5050 | 10 | 1 | 6500000 | 501 | -3.07 | 1.66 | 12 | 0.21 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.59 | 5980 | 20230726 | 28.93 | 13200 | -41.59 | 20230206 | 5980 | 28.93 | 20230726 | 13200 | -41.59 | 20230206 | 5980 | 28.93 | 20230726 | 2.06 | N | 045520 | 500 | 36 억 | 78890 | N | N | 0 | N | 00 | N | |||
| 139 | 20230904 | 150354 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7710 | 50 | 2 | 0.65 | 96524670 | 12669 | 86.07 | 7660 | 7760 | 7520 | 9950 | 5370 | 7660 | 7618.97 | 1.21 | 0 | -1605 | 7833 | 7746 | 7623 | 7536 | 7413 | 7790 | 7580 | 37 | 2290 | 500 | 5050 | 10 | 1 | 6500000 | 501 | -3.07 | 1.66 | 12 | 0.19 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.59 | 5980 | 20230726 | 28.93 | 13200 | -41.59 | 20230206 | 5980 | 28.93 | 20230726 | 13200 | -41.59 | 20230206 | 5980 | 28.93 | 20230726 | 2.06 | N | 045520 | 500 | 36 억 | 78890 | N | N | 0 | N | 00 | N | |||
| 140 | 20230904 | 140350 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7690 | 30 | 2 | 0.39 | 84277040 | 11084 | 75.30 | 7660 | 7760 | 7520 | 9950 | 5370 | 7660 | 7603.49 | 1.21 | 0 | -1563 | 7833 | 7746 | 7623 | 7536 | 7413 | 7790 | 7580 | 37 | 2290 | 500 | 5050 | 10 | 1 | 6500000 | 500 | -3.07 | 1.66 | 12 | 0.17 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.74 | 5980 | 20230726 | 28.60 | 13200 | -41.74 | 20230206 | 5980 | 28.60 | 20230726 | 13200 | -41.74 | 20230206 | 5980 | 28.60 | 20230726 | 2.06 | N | 045520 | 500 | 36 억 | 78890 | N | N | 0 | N | 00 | N | |||
| 141 | 20230904 | 130358 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7700 | 40 | 2 | 0.52 | 63026060 | 8328 | 56.58 | 7660 | 7700 | 7520 | 9950 | 5370 | 7660 | 7567.97 | 1.21 | 0 | -1308 | 7833 | 7746 | 7623 | 7536 | 7413 | 7790 | 7580 | 37 | 2290 | 500 | 5050 | 10 | 1 | 6500000 | 501 | -3.07 | 1.66 | 12 | 0.13 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.67 | 5980 | 20230726 | 28.76 | 13200 | -41.67 | 20230206 | 5980 | 28.76 | 20230726 | 13200 | -41.67 | 20230206 | 5980 | 28.76 | 20230726 | 2.06 | N | 045520 | 500 | 36 억 | 78890 | N | N | 0 | N | 00 | N | |||
| 142 | 20230904 | 120351 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7580 | -80 | 5 | -1.04 | 55666970 | 7362 | 50.01 | 7660 | 7660 | 7520 | 9950 | 5370 | 7660 | 7561.39 | 1.21 | 0 | -1211 | 7833 | 7746 | 7623 | 7536 | 7413 | 7790 | 7580 | 37 | 2290 | 500 | 5050 | 10 | 1 | 6500000 | 493 | -3.02 | 1.63 | 12 | 0.11 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.58 | 5980 | 20230726 | 26.76 | 13200 | -42.58 | 20230206 | 5980 | 26.76 | 20230726 | 13200 | -42.58 | 20230206 | 5980 | 26.76 | 20230726 | 2.06 | N | 045520 | 500 | 36 억 | 78890 | N | N | 0 | N | 00 | N | |||
| 143 | 20230904 | 110346 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7550 | -110 | 5 | -1.44 | 32988770 | 4362 | 29.63 | 7660 | 7660 | 7520 | 9950 | 5370 | 7660 | 7562.76 | 1.21 | 0 | -617 | 7833 | 7746 | 7623 | 7536 | 7413 | 7790 | 7580 | 37 | 2290 | 500 | 5050 | 10 | 1 | 6500000 | 491 | -3.01 | 1.63 | 12 | 0.07 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.80 | 5980 | 20230726 | 26.25 | 13200 | -42.80 | 20230206 | 5980 | 26.25 | 20230726 | 13200 | -42.80 | 20230206 | 5980 | 26.25 | 20230726 | 2.06 | N | 045520 | 500 | 36 억 | 78890 | N | N | 0 | N | 00 | N | |||
| 144 | 20230904 | 100348 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7560 | -100 | 5 | -1.31 | 16955280 | 2238 | 15.20 | 7660 | 7660 | 7560 | 9950 | 5370 | 7660 | 7576.09 | 1.21 | 0 | -316 | 7833 | 7746 | 7623 | 7536 | 7413 | 7790 | 7580 | 37 | 2290 | 500 | 5050 | 10 | 1 | 6500000 | 491 | -3.01 | 1.63 | 12 | 0.03 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.73 | 5980 | 20230726 | 26.42 | 13200 | -42.73 | 20230206 | 5980 | 26.42 | 20230726 | 13200 | -42.73 | 20230206 | 5980 | 26.42 | 20230726 | 2.06 | N | 045520 | 500 | 36 억 | 78890 | N | N | 0 | N | 00 | N | |||
| 145 | 20230904 | 090356 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7580 | -80 | 5 | -1.04 | 1387170 | 182 | 1.24 | 7660 | 7660 | 7580 | 9950 | 5370 | 7660 | 7621.81 | 1.21 | 0 | -51 | 7833 | 7746 | 7623 | 7536 | 7413 | 7790 | 7580 | 37 | 2290 | 500 | 5050 | 10 | 1 | 6500000 | 493 | -3.02 | 1.63 | 12 | 0.00 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.58 | 5980 | 20230726 | 26.76 | 13200 | -42.58 | 20230206 | 5980 | 26.76 | 20230726 | 13200 | -42.58 | 20230206 | 5980 | 26.76 | 20230726 | 2.06 | N | 045520 | 500 | 36 억 | 78890 | N | N | 0 | N | 00 | N | |||
| 146 | 20230901 | 160349 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7660 | 80 | 2 | 1.06 | 112318890 | 14703 | 184.76 | 7580 | 7710 | 7500 | 9850 | 5310 | 7580 | 7639.18 | 1.25 | 0 | -2558 | 7673 | 7626 | 7573 | 7526 | 7473 | 7650 | 7550 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 498 | -3.05 | 1.65 | 12 | 0.23 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.97 | 5980 | 20230726 | 28.09 | 13200 | -41.97 | 20230206 | 5980 | 28.09 | 20230726 | 13200 | -41.97 | 20230206 | 5980 | 28.09 | 20230726 | 2.08 | N | 045520 | 500 | 36 억 | 81448 | N | N | 0 | N | 00 | N | |||
| 147 | 20230901 | 150357 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7660 | 80 | 2 | 1.06 | 107204220 | 14036 | 176.38 | 7580 | 7710 | 7500 | 9850 | 5310 | 7580 | 7637.80 | 1.25 | 0 | -2528 | 7673 | 7626 | 7573 | 7526 | 7473 | 7650 | 7550 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 498 | -3.05 | 1.65 | 12 | 0.22 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.97 | 5980 | 20230726 | 28.09 | 13200 | -41.97 | 20230206 | 5980 | 28.09 | 20230726 | 13200 | -41.97 | 20230206 | 5980 | 28.09 | 20230726 | 2.08 | N | 045520 | 500 | 36 억 | 81448 | N | N | 0 | N | 00 | N | |||
| 148 | 20230901 | 140353 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7690 | 110 | 2 | 1.45 | 93182920 | 12204 | 153.36 | 7580 | 7710 | 7500 | 9850 | 5310 | 7580 | 7635.44 | 1.25 | 0 | -1534 | 7673 | 7626 | 7573 | 7526 | 7473 | 7650 | 7550 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 500 | -3.07 | 1.66 | 12 | 0.19 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.74 | 5980 | 20230726 | 28.60 | 13200 | -41.74 | 20230206 | 5980 | 28.60 | 20230726 | 13200 | -41.74 | 20230206 | 5980 | 28.60 | 20230726 | 2.08 | N | 045520 | 500 | 36 억 | 81448 | N | N | 0 | N | 00 | N | |||
| 149 | 20230901 | 130347 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7700 | 120 | 2 | 1.58 | 67530300 | 8865 | 111.40 | 7580 | 7700 | 7500 | 9850 | 5310 | 7580 | 7617.63 | 1.25 | 0 | -1051 | 7673 | 7626 | 7573 | 7526 | 7473 | 7650 | 7550 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 501 | -3.07 | 1.66 | 12 | 0.14 | -2508.00 | 4645.00 | 13200 | 20230206 | -41.67 | 5980 | 20230726 | 28.76 | 13200 | -41.67 | 20230206 | 5980 | 28.76 | 20230726 | 13200 | -41.67 | 20230206 | 5980 | 28.76 | 20230726 | 2.08 | N | 045520 | 500 | 36 억 | 81448 | N | N | 0 | N | 00 | N | |||
| 150 | 20230901 | 120349 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7610 | 30 | 2 | 0.40 | 31735300 | 4190 | 52.65 | 7580 | 7620 | 7500 | 9850 | 5310 | 7580 | 7574.06 | 1.25 | 0 | -684 | 7673 | 7626 | 7573 | 7526 | 7473 | 7650 | 7550 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 495 | -3.03 | 1.64 | 12 | 0.06 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.35 | 5980 | 20230726 | 27.26 | 13200 | -42.35 | 20230206 | 5980 | 27.26 | 20230726 | 13200 | -42.35 | 20230206 | 5980 | 27.26 | 20230726 | 2.08 | N | 045520 | 500 | 36 억 | 81448 | N | N | 0 | N | 00 | N | |||
| 151 | 20230901 | 110350 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7600 | 20 | 2 | 0.26 | 20291600 | 2676 | 33.63 | 7580 | 7620 | 7530 | 9850 | 5310 | 7580 | 7582.81 | 1.25 | 0 | -519 | 7673 | 7626 | 7573 | 7526 | 7473 | 7650 | 7550 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 494 | -3.03 | 1.64 | 12 | 0.04 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.42 | 5980 | 20230726 | 27.09 | 13200 | -42.42 | 20230206 | 5980 | 27.09 | 20230726 | 13200 | -42.42 | 20230206 | 5980 | 27.09 | 20230726 | 2.08 | N | 045520 | 500 | 36 억 | 81448 | N | N | 0 | N | 00 | N | |||
| 152 | 20230901 | 100347 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7610 | 30 | 2 | 0.40 | 18235980 | 2405 | 30.22 | 7580 | 7620 | 7530 | 9850 | 5310 | 7580 | 7582.53 | 1.25 | 0 | -532 | 7673 | 7626 | 7573 | 7526 | 7473 | 7650 | 7550 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 495 | -3.03 | 1.64 | 12 | 0.04 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.35 | 5980 | 20230726 | 27.26 | 13200 | -42.35 | 20230206 | 5980 | 27.26 | 20230726 | 13200 | -42.35 | 20230206 | 5980 | 27.26 | 20230726 | 2.08 | N | 045520 | 500 | 36 억 | 81448 | N | N | 0 | N | 00 | N | |||
| 153 | 20230901 | 090343 | 57 | 100.00 | KOSDAQ | 기계.장비 | N | N | N | N | N | 7540 | -40 | 5 | -0.53 | 3440420 | 454 | 5.70 | 7580 | 7600 | 7530 | 9850 | 5310 | 7580 | 7578.02 | 1.25 | 0 | -121 | 7673 | 7626 | 7573 | 7526 | 7473 | 7650 | 7550 | 37 | 2270 | 500 | 5000 | 10 | 1 | 6500000 | 490 | -3.01 | 1.62 | 12 | 0.01 | -2508.00 | 4645.00 | 13200 | 20230206 | -42.88 | 5980 | 20230726 | 26.09 | 13200 | -42.88 | 20230206 | 5980 | 26.09 | 20230726 | 13200 | -42.88 | 20230206 | 5980 | 26.09 | 20230726 | 2.08 | N | 045520 | 500 | 36 억 | 81448 | N | N | 0 | N | 00 | N |