KissMeData/083650/price/prices-20230901.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	430	2	5.51	5487634750	676805	120.17	7720	8400	7610	10150	5470	7810	8108.08	0.48	97384	8156	7982	7786	7612	7416	8070	7700	155	2340	500	5460	10	1	30944375	2550	-11.21	4.34	12	2.19	-735.00	1898.00	11670	20230714	-29.39	4700	20221031	75.32	11670	-29.39	20230714	5800	42.07	20230314	11670	-29.39	20230714	4700	75.32	20221031	0.35	N	083650	500	154 억	147313	N	N	11	N	N
3	20230927	150653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8290	480	2	6.15	5200745440	642170	114.02	7720	8400	7610	10150	5470	7810	8098.71	0.48	95433	8156	7982	7786	7612	7416	8070	7700	155	2340	500	5460	10	1	30944375	2565	-11.28	4.37	12	2.08	-735.00	1898.00	11670	20230714	-28.96	4700	20221031	76.38	11670	-28.96	20230714	5800	42.93	20230314	11670	-28.96	20230714	4700	76.38	20221031	0.35	N	083650	500	154 억	147313	N	N	11	N	N
4	20230927	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	430	2	5.51	3790866200	472424	83.88	7720	8250	7610	10150	5470	7810	8024.29	0.48	60380	8156	7982	7786	7612	7416	8070	7700	155	2340	500	5460	10	1	30944375	2550	-11.21	4.34	12	1.53	-735.00	1898.00	11670	20230714	-29.39	4700	20221031	75.32	11670	-29.39	20230714	5800	42.07	20230314	11670	-29.39	20230714	4700	75.32	20221031	0.35	N	083650	500	154 억	147313	N	N	11	N	N
5	20230927	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8120	310	2	3.97	2755988410	345806	61.40	7720	8150	7610	10150	5470	7810	7969.75	0.48	52429	8156	7982	7786	7612	7416	8070	7700	155	2340	500	5460	10	1	30944375	2513	-11.05	4.28	12	1.12	-735.00	1898.00	11670	20230714	-30.42	4700	20221031	72.77	11670	-30.42	20230714	5800	40.00	20230314	11670	-30.42	20230714	4700	72.77	20221031	0.35	N	083650	500	154 억	147313	N	N	11	N	N
6	20230927	120644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	190	2	2.43	2247257760	282992	50.25	7720	8100	7610	10150	5470	7810	7941.06	0.48	38086	8156	7982	7786	7612	7416	8070	7700	155	2340	500	5460	10	1	30944375	2476	-10.88	4.21	12	0.91	-735.00	1898.00	11670	20230714	-31.45	4700	20221031	70.21	11670	-31.45	20230714	5800	37.93	20230314	11670	-31.45	20230714	4700	70.21	20221031	0.35	N	083650	500	154 억	147313	N	N	11	N	N
7	20230927	110650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7990	180	2	2.30	1708741470	216048	38.36	7720	8030	7610	10150	5470	7810	7909.08	0.48	21292	8156	7982	7786	7612	7416	8070	7700	155	2340	500	5460	10	1	30944375	2472	-10.87	4.21	12	0.70	-735.00	1898.00	11670	20230714	-31.53	4700	20221031	70.00	11670	-31.53	20230714	5800	37.76	20230314	11670	-31.53	20230714	4700	70.00	20221031	0.35	N	083650	500	154 억	147313	N	N	11	N	N
8	20230927	100646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7910	100	2	1.28	1284451050	162890	28.92	7720	8020	7610	10150	5470	7810	7885.39	0.48	-242	8156	7982	7786	7612	7416	8070	7700	155	2340	500	5460	10	1	30944375	2448	-10.76	4.17	12	0.53	-735.00	1898.00	11670	20230714	-32.22	4700	20221031	68.30	11670	-32.22	20230714	5800	36.38	20230314	11670	-32.22	20230714	4700	68.30	20221031	0.35	N	083650	500	154 억	147313	N	N	11	N	N
9	20230927	090656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7670	-140	5	-1.79	157146120	20499	3.64	7720	7780	7610	10150	5470	7810	7666.04	0.48	4569	8156	7982	7786	7612	7416	8070	7700	155	2340	500	5460	10	1	30944375	2373	-10.44	4.04	12	0.07	-735.00	1898.00	11670	20230714	-34.28	4700	20221031	63.19	11670	-34.28	20230714	5800	32.24	20230314	11670	-34.28	20230714	4700	63.19	20221031	0.35	N	083650	500	154 억	147313	N	N	11	N	N
10	20230926	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7810	100	2	1.30	4380263150	561245	145.60	7710	7960	7590	10020	5400	7710	7804.54	0.49	-5771	8010	7860	7580	7430	7150	7935	7505	155	2310	500	5390	10	1	30944375	2417	-10.63	4.11	12	1.81	-735.00	1898.00	11670	20230714	-33.08	4700	20221031	66.17	11670	-33.08	20230714	5800	34.66	20230314	11670	-33.08	20230714	4700	66.17	20221031	0.36	N	083650	500	154 억	151342	N	N	11	N	N
11	20230926	150646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	120	2	1.56	4186230600	536334	139.14	7710	7960	7590	10020	5400	7710	7805.27	0.49	-5489	8010	7860	7580	7430	7150	7935	7505	155	2310	500	5390	10	1	30944375	2423	-10.65	4.13	12	1.73	-735.00	1898.00	11670	20230714	-32.90	4700	20221031	66.60	11670	-32.90	20230714	5800	35.00	20230314	11670	-32.90	20230714	4700	66.60	20221031	0.36	N	083650	500	154 억	151342	N	N	31	N	N
12	20230926	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7880	170	2	2.20	3539963110	453995	117.78	7710	7960	7590	10020	5400	7710	7797.36	0.49	-1882	8010	7860	7580	7430	7150	7935	7505	155	2310	500	5390	10	1	30944375	2438	-10.72	4.15	12	1.47	-735.00	1898.00	11670	20230714	-32.48	4700	20221031	67.66	11670	-32.48	20230714	5800	35.86	20230314	11670	-32.48	20230714	4700	67.66	20221031	0.36	N	083650	500	154 억	151342	N	N	31	N	N
13	20230926	130643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7790	80	2	1.04	2586938580	333114	86.42	7710	7920	7590	10020	5400	7710	7765.93	0.49	-6183	8010	7860	7580	7430	7150	7935	7505	155	2310	500	5390	10	1	30944375	2411	-10.60	4.10	12	1.08	-735.00	1898.00	11670	20230714	-33.25	4700	20221031	65.74	11670	-33.25	20230714	5800	34.31	20230314	11670	-33.25	20230714	4700	65.74	20221031	0.36	N	083650	500	154 억	151342	N	N	31	N	N
14	20230926	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	180	2	2.33	2045632590	264258	68.55	7710	7900	7590	10020	5400	7710	7741.04	0.49	1644	8010	7860	7580	7430	7150	7935	7505	155	2310	500	5390	10	1	30944375	2442	-10.73	4.16	12	0.85	-735.00	1898.00	11670	20230714	-32.39	4700	20221031	67.87	11670	-32.39	20230714	5800	36.03	20230314	11670	-32.39	20230714	4700	67.87	20221031	0.36	N	083650	500	154 억	151342	N	N	31	N	N
15	20230926	110645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7800	90	2	1.17	1400660980	181774	47.16	7710	7880	7590	10020	5400	7710	7705.51	0.49	-16937	8010	7860	7580	7430	7150	7935	7505	155	2310	500	5390	10	1	30944375	2414	-10.61	4.11	12	0.59	-735.00	1898.00	11670	20230714	-33.16	4700	20221031	65.96	11670	-33.16	20230714	5800	34.48	20230314	11670	-33.16	20230714	4700	65.96	20221031	0.36	N	083650	500	154 억	151342	N	N	31	N	N
16	20230926	100643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7700	-10	5	-0.13	912743850	118761	30.81	7710	7880	7590	10020	5400	7710	7685.55	0.49	-12482	8010	7860	7580	7430	7150	7935	7505	155	2310	500	5390	10	1	30944375	2383	-10.48	4.06	12	0.38	-735.00	1898.00	11670	20230714	-34.02	4700	20221031	63.83	11670	-34.02	20230714	5800	32.76	20230314	11670	-34.02	20230714	4700	63.83	20221031	0.36	N	083650	500	154 억	151342	N	N	31	N	N
17	20230926	090644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7650	-60	5	-0.78	74249410	9723	2.52	7710	7710	7610	10020	5400	7710	7636.47	0.49	1194	8010	7860	7580	7430	7150	7935	7505	155	2310	500	5390	10	1	30944375	2367	-10.41	4.03	12	0.03	-735.00	1898.00	11670	20230714	-34.45	4700	20221031	62.77	11670	-34.45	20230714	5800	31.90	20230314	11670	-34.45	20230714	4700	62.77	20221031	0.36	N	083650	500	154 억	151342	N	N	31	N	N
18	20230925	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7710	170	2	2.25	2890336700	383497	91.33	7520	7730	7300	9800	5280	7540	7536.25	0.76	-71271	8086	7812	7486	7212	6886	7950	7350	155	2260	500	5270	10	1	30944375	2386	-10.49	4.06	12	1.24	-735.00	1898.00	11670	20230714	-33.93	4700	20221031	64.04	11670	-33.93	20230714	5800	32.93	20230314	11670	-33.93	20230714	4700	64.04	20221031	0.34	N	083650	500	154 억	234847	N	N	31	N	N
19	20230925	150646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7700	160	2	2.12	2493905060	332027	79.07	7520	7730	7300	9800	5280	7540	7511.14	0.76	-57050	8086	7812	7486	7212	6886	7950	7350	155	2260	500	5270	10	1	30944375	2383	-10.48	4.06	12	1.07	-735.00	1898.00	11670	20230714	-34.02	4700	20221031	63.83	11670	-34.02	20230714	5800	32.76	20230314	11670	-34.02	20230714	4700	63.83	20221031	0.34	N	083650	500	154 억	234847	N	N	0	N	N
20	20230925	140635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7540	0	3	0.00	1547451670	208500	49.65	7520	7590	7300	9800	5280	7540	7421.77	0.76	-46061	8086	7812	7486	7212	6886	7950	7350	155	2260	500	5270	10	1	30944375	2333	-10.26	3.97	12	0.67	-735.00	1898.00	11670	20230714	-35.39	4700	20221031	60.43	11670	-35.39	20230714	5800	30.00	20230314	11670	-35.39	20230714	4700	60.43	20221031	0.34	N	083650	500	154 억	234847	N	N	0	N	N
21	20230925	130639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7340	-200	5	-2.65	1280439030	172637	41.11	7520	7590	7300	9800	5280	7540	7416.87	0.76	-53515	8086	7812	7486	7212	6886	7950	7350	155	2260	500	5270	10	1	30944375	2271	-9.99	3.87	12	0.56	-735.00	1898.00	11670	20230714	-37.10	4700	20221031	56.17	11670	-37.10	20230714	5800	26.55	20230314	11670	-37.10	20230714	4700	56.17	20221031	0.34	N	083650	500	154 억	234847	N	N	0	N	N
22	20230925	120644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7350	-190	5	-2.52	1087916490	146391	34.86	7520	7590	7340	9800	5280	7540	7431.51	0.76	-49831	8086	7812	7486	7212	6886	7950	7350	155	2260	500	5270	10	1	30944375	2274	-10.00	3.87	12	0.47	-735.00	1898.00	11670	20230714	-37.02	4700	20221031	56.38	11670	-37.02	20230714	5800	26.72	20230314	11670	-37.02	20230714	4700	56.38	20221031	0.34	N	083650	500	154 억	234847	N	N	0	N	N
23	20230925	110639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7400	-140	5	-1.86	854760450	114744	27.33	7520	7590	7380	9800	5280	7540	7449.20	0.76	-37695	8086	7812	7486	7212	6886	7950	7350	155	2260	500	5270	10	1	30944375	2290	-10.07	3.90	12	0.37	-735.00	1898.00	11670	20230714	-36.59	4700	20221031	57.45	11670	-36.59	20230714	5800	27.59	20230314	11670	-36.59	20230714	4700	57.45	20221031	0.34	N	083650	500	154 억	234847	N	N	0	N	N
24	20230925	100642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7450	-90	5	-1.19	638789080	85623	20.39	7520	7590	7410	9800	5280	7540	7460.39	0.76	-24855	8086	7812	7486	7212	6886	7950	7350	155	2260	500	5270	10	1	30944375	2305	-10.14	3.93	12	0.28	-735.00	1898.00	11670	20230714	-36.16	4700	20221031	58.51	11670	-36.16	20230714	5800	28.45	20230314	11670	-36.16	20230714	4700	58.51	20221031	0.34	N	083650	500	154 억	234847	N	N	0	N	N
25	20230925	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7470	-70	5	-0.93	92581620	12336	2.94	7520	7590	7420	9800	5280	7540	7504.71	0.76	-1450	8086	7812	7486	7212	6886	7950	7350	155	2260	500	5270	10	1	30944375	2312	-10.16	3.94	12	0.04	-735.00	1898.00	11670	20230714	-35.99	4700	20221031	58.94	11670	-35.99	20230714	5800	28.79	20230314	11670	-35.99	20230714	4700	58.94	20221031	0.34	N	083650	500	154 억	234847	N	N	0	N	N
26	20230922	160702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7540	160	2	2.17	3112382850	417711	48.96	7290	7760	7160	9590	5170	7380	7450.81	0.72	12051	8340	7860	7580	7100	6820	7720	6960	155	2210	500	5160	10	1	30944375	2333	-10.26	3.97	12	1.35	-735.00	1898.00	11670	20230714	-35.39	4700	20221031	60.43	11670	-35.39	20230714	5800	30.00	20230314	11670	-35.39	20230714	4700	60.43	20221031	0.35	N	083650	500	154 억	223012	N	N	0	N	N
27	20230922	150659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7510	130	2	1.76	2994867740	402096	47.13	7290	7760	7160	9590	5170	7380	7448.14	0.72	11101	8340	7860	7580	7100	6820	7720	6960	155	2210	500	5160	10	1	30944375	2324	-10.22	3.96	12	1.30	-735.00	1898.00	11670	20230714	-35.65	4700	20221031	59.79	11670	-35.65	20230714	5800	29.48	20230314	11670	-35.65	20230714	4700	59.79	20221031	0.35	N	083650	500	154 억	223012	N	N	0	N	N
28	20230922	140659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7480	100	2	1.36	1864362560	252646	29.61	7290	7610	7160	9590	5170	7380	7379.35	0.72	12889	8340	7860	7580	7100	6820	7720	6960	155	2210	500	5160	10	1	30944375	2315	-10.18	3.94	12	0.82	-735.00	1898.00	11670	20230714	-35.90	4700	20221031	59.15	11670	-35.90	20230714	5800	28.97	20230314	11670	-35.90	20230714	4700	59.15	20221031	0.35	N	083650	500	154 억	223012	N	N	0	N	N
29	20230922	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7410	30	2	0.41	1715939190	232642	27.27	7290	7610	7160	9590	5170	7380	7375.88	0.72	17132	8340	7860	7580	7100	6820	7720	6960	155	2210	500	5160	10	1	30944375	2293	-10.08	3.90	12	0.75	-735.00	1898.00	11670	20230714	-36.50	4700	20221031	57.66	11670	-36.50	20230714	5800	27.76	20230314	11670	-36.50	20230714	4700	57.66	20221031	0.35	N	083650	500	154 억	223012	N	N	0	N	N
30	20230922	120617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7470	90	2	1.22	1654602270	224380	26.30	7290	7610	7160	9590	5170	7380	7374.11	0.72	18153	8340	7860	7580	7100	6820	7720	6960	155	2210	500	5160	10	1	30944375	2312	-10.16	3.94	12	0.73	-735.00	1898.00	11670	20230714	-35.99	4700	20221031	58.94	11670	-35.99	20230714	5800	28.79	20230314	11670	-35.99	20230714	4700	58.94	20221031	0.35	N	083650	500	154 억	223012	N	N	0	N	N
31	20230922	110613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7540	160	2	2.17	1509716480	204992	24.03	7290	7610	7160	9590	5170	7380	7364.76	0.72	24830	8340	7860	7580	7100	6820	7720	6960	155	2210	500	5160	10	1	30944375	2333	-10.26	3.97	12	0.66	-735.00	1898.00	11670	20230714	-35.39	4700	20221031	60.43	11670	-35.39	20230714	5800	30.00	20230314	11670	-35.39	20230714	4700	60.43	20221031	0.35	N	083650	500	154 억	223012	N	N	0	N	N
32	20230922	100614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7270	-110	5	-1.49	752492570	103359	12.11	7290	7550	7160	9590	5170	7380	7280.36	0.72	-11448	8340	7860	7580	7100	6820	7720	6960	155	2210	500	5160	10	1	30944375	2250	-9.89	3.83	12	0.33	-735.00	1898.00	11670	20230714	-37.70	4700	20221031	54.68	11670	-37.70	20230714	5800	25.34	20230314	11670	-37.70	20230714	4700	54.68	20221031	0.35	N	083650	500	154 억	223012	N	N	0	N	N
33	20230922	090609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7210	-170	5	-2.30	228411230	31669	3.71	7290	7290	7160	9590	5170	7380	7212.35	0.72	-15034	8340	7860	7580	7100	6820	7720	6960	155	2210	500	5160	10	1	30944375	2231	-9.81	3.80	12	0.10	-735.00	1898.00	11670	20230714	-38.22	4700	20221031	53.40	11670	-38.22	20230714	5800	24.31	20230314	11670	-38.22	20230714	4700	53.40	20221031	0.35	N	083650	500	154 억	223012	N	N	0	N	N
34	20230921	160616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7380	-390	5	-5.02	6529242600	848916	101.01	7660	8060	7300	10100	5440	7770	7691.20	0.90	-51593	8303	8036	7733	7466	7163	7885	7315	155	2330	500	5430	10	1	30944375	2284	-10.04	3.89	12	2.74	-735.00	1898.00	11670	20230714	-36.76	4700	20221031	57.02	11670	-36.76	20230714	5800	27.24	20230314	11670	-36.76	20230714	4700	57.02	20221031	0.28	N	083650	500	154 억	277592	N	N	1	N	N
35	20230921	150606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7310	-460	5	-5.92	6421147700	834204	99.26	7660	8060	7310	10100	5440	7770	7697.21	0.90	-51178	8303	8036	7733	7466	7163	7885	7315	155	2330	500	5430	10	1	30944375	2262	-9.95	3.85	12	2.70	-735.00	1898.00	11670	20230714	-37.36	4700	20221031	55.53	11670	-37.36	20230714	5800	26.03	20230314	11670	-37.36	20230714	4700	55.53	20221031	0.28	N	083650	500	154 억	277592	N	N	1	N	N
36	20230921	140613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7410	-360	5	-4.63	5620948450	725853	86.37	7660	8060	7410	10100	5440	7770	7743.87	0.90	-48466	8303	8036	7733	7466	7163	7885	7315	155	2330	500	5430	10	1	30944375	2293	-10.08	3.90	12	2.35	-735.00	1898.00	11670	20230714	-36.50	4700	20221031	57.66	11670	-36.50	20230714	5800	27.76	20230314	11670	-36.50	20230714	4700	57.66	20221031	0.28	N	083650	500	154 억	277592	N	N	1	N	N
37	20230921	130606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7490	-280	5	-3.60	4457410920	570223	67.85	7660	8060	7490	10100	5440	7770	7817.08	0.90	-38079	8303	8036	7733	7466	7163	7885	7315	155	2330	500	5430	10	1	30944375	2318	-10.19	3.95	12	1.84	-735.00	1898.00	11670	20230714	-35.82	4700	20221031	59.36	11670	-35.82	20230714	5800	29.14	20230314	11670	-35.82	20230714	4700	59.36	20221031	0.28	N	083650	500	154 억	277592	N	N	1	N	N
38	20230921	120601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7810	40	2	0.51	3584128870	455433	54.19	7660	8060	7630	10100	5440	7770	7870.04	0.90	-38806	8303	8036	7733	7466	7163	7885	7315	155	2330	500	5430	10	1	30944375	2417	-10.63	4.11	12	1.47	-735.00	1898.00	11670	20230714	-33.08	4700	20221031	66.17	11670	-33.08	20230714	5800	34.66	20230314	11670	-33.08	20230714	4700	66.17	20221031	0.28	N	083650	500	154 억	277592	N	N	1	N	N
39	20230921	110617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	70	2	0.90	3181575290	403747	48.04	7660	8060	7630	10100	5440	7770	7880.52	0.90	-34010	8303	8036	7733	7466	7163	7885	7315	155	2330	500	5430	10	1	30944375	2426	-10.67	4.13	12	1.30	-735.00	1898.00	11670	20230714	-32.82	4700	20221031	66.81	11670	-32.82	20230714	5800	35.17	20230314	11670	-32.82	20230714	4700	66.81	20221031	0.28	N	083650	500	154 억	277592	N	N	1	N	N
40	20230921	100606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7850	80	2	1.03	1304065740	167441	19.92	7660	7940	7630	10100	5440	7770	7788.37	0.90	-1694	8303	8036	7733	7466	7163	7885	7315	155	2330	500	5430	10	1	30944375	2429	-10.68	4.14	12	0.54	-735.00	1898.00	11670	20230714	-32.73	4700	20221031	67.02	11670	-32.73	20230714	5800	35.34	20230314	11670	-32.73	20230714	4700	67.02	20221031	0.28	N	083650	500	154 억	277592	N	N	1	N	N
41	20230921	090613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7760	-10	5	-0.13	227801420	29599	3.52	7660	7790	7650	10100	5440	7770	7692.41	0.90	2642	8303	8036	7733	7466	7163	7885	7315	155	2330	500	5430	10	1	30944375	2401	-10.56	4.09	12	0.10	-735.00	1898.00	11670	20230714	-33.50	4700	20221031	65.11	11670	-33.50	20230714	5800	33.79	20230314	11670	-33.50	20230714	4700	65.11	20221031	0.28	N	083650	500	154 억	277592	N	N	1	N	N
42	20230920	160613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7770	-120	5	-1.52	6350837560	832091	27.66	7980	8000	7430	10250	5530	7890	7630.45	1.27	-119790	8630	8260	7800	7430	6970	8445	7615	155	2360	500	5520	10	1	30944375	2404	-10.57	4.09	12	2.69	-735.00	1898.00	11670	20230714	-33.42	4700	20221031	65.32	11670	-33.42	20230714	5800	33.97	20230314	11670	-33.42	20230714	4700	65.32	20221031	0.28	N	083650	500	154 억	392425	N	N	1	N	N
43	20230920	150558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7660	-230	5	-2.92	5945840800	779477	25.91	7980	8000	7430	10250	5530	7890	7626.29	1.27	-127682	8630	8260	7800	7430	6970	8445	7615	155	2360	500	5520	10	1	30944375	2370	-10.42	4.04	12	2.52	-735.00	1898.00	11670	20230714	-34.36	4700	20221031	62.98	11670	-34.36	20230714	5800	32.07	20230314	11670	-34.36	20230714	4700	62.98	20221031	0.28	N	083650	500	154 억	392425	N	N	0	N	N
44	20230920	140605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7620	-270	5	-3.42	5366390340	703471	23.39	7980	8000	7430	10250	5530	7890	7626.57	1.27	-127913	8630	8260	7800	7430	6970	8445	7615	155	2360	500	5520	10	1	30944375	2358	-10.37	4.01	12	2.27	-735.00	1898.00	11670	20230714	-34.70	4700	20221031	62.13	11670	-34.70	20230714	5800	31.38	20230314	11670	-34.70	20230714	4700	62.13	20221031	0.28	N	083650	500	154 억	392425	N	N	0	N	N
45	20230920	130600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7610	-280	5	-3.55	5086885520	666875	22.17	7980	8000	7430	10250	5530	7890	7625.96	1.27	-121658	8630	8260	7800	7430	6970	8445	7615	155	2360	500	5520	10	1	30944375	2355	-10.35	4.01	12	2.16	-735.00	1898.00	11670	20230714	-34.79	4700	20221031	61.91	11670	-34.79	20230714	5800	31.21	20230314	11670	-34.79	20230714	4700	61.91	20221031	0.28	N	083650	500	154 억	392425	N	N	0	N	N
46	20230920	120559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7620	-270	5	-3.42	4832008730	633266	21.05	7980	8000	7430	10250	5530	7890	7628.23	1.27	-105900	8630	8260	7800	7430	6970	8445	7615	155	2360	500	5520	10	1	30944375	2358	-10.37	4.01	12	2.05	-735.00	1898.00	11670	20230714	-34.70	4700	20221031	62.13	11670	-34.70	20230714	5800	31.38	20230314	11670	-34.70	20230714	4700	62.13	20221031	0.28	N	083650	500	154 억	392425	N	N	0	N	N
47	20230920	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7680	-210	5	-2.66	4497905970	589284	19.59	7980	8000	7430	10250	5530	7890	7630.62	1.27	-84660	8630	8260	7800	7430	6970	8445	7615	155	2360	500	5520	10	1	30944375	2377	-10.45	4.05	12	1.90	-735.00	1898.00	11670	20230714	-34.19	4700	20221031	63.40	11670	-34.19	20230714	5800	32.41	20230314	11670	-34.19	20230714	4700	63.40	20221031	0.28	N	083650	500	154 억	392425	N	N	0	N	N
48	20230920	100553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7500	-390	5	-4.94	3397456750	446102	14.83	7980	8000	7430	10250	5530	7890	7612.76	1.27	-121712	8630	8260	7800	7430	6970	8445	7615	155	2360	500	5520	10	1	30944375	2321	-10.20	3.95	12	1.44	-735.00	1898.00	11670	20230714	-35.73	4700	20221031	59.57	11670	-35.73	20230714	5800	29.31	20230314	11670	-35.73	20230714	4700	59.57	20221031	0.28	N	083650	500	154 억	392425	N	N	0	N	N
49	20230920	090602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7620	-270	5	-3.42	1540396780	199517	6.63	7980	8000	7450	10250	5530	7890	7716.26	1.27	-66861	8630	8260	7800	7430	6970	8445	7615	155	2360	500	5520	10	1	30944375	2358	-10.37	4.01	12	0.64	-735.00	1898.00	11670	20230714	-34.70	4700	20221031	62.13	11670	-34.70	20230714	5800	31.38	20230314	11670	-34.70	20230714	4700	62.13	20221031	0.28	N	083650	500	154 억	392425	N	N	0	N	N
50	20230919	160600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	790	2	11.13	23170672130	2978450	1550.74	7700	8170	7340	9230	4970	7100	7779.34	0.78	164727	7473	7286	7173	6986	6873	7230	6930	155	2130	500	4970	10	1	30944375	2442	-10.73	4.16	12	9.63	-735.00	1898.00	11670	20230714	-32.39	4700	20221031	67.87	11670	-32.39	20230714	5800	36.03	20230314	11670	-32.39	20230714	4700	67.87	20221031	0.28	N	083650	500	154 억	242152	N	N	46	N	N
51	20230919	150559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7720	620	2	8.73	22641192310	2910586	1515.41	7700	8170	7340	9230	4970	7100	7778.91	0.78	171302	7473	7286	7173	6986	6873	7230	6930	155	2130	500	4970	10	1	30944375	2389	-10.50	4.07	12	9.41	-735.00	1898.00	11670	20230714	-33.85	4700	20221031	64.26	11670	-33.85	20230714	5800	33.10	20230314	11670	-33.85	20230714	4700	64.26	20221031	0.28	N	083650	500	154 억	242152	N	N	46	N	N
52	20230919	140556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	900	2	12.68	20667186900	2659552	1384.71	7700	8170	7340	9230	4970	7100	7770.93	0.78	144574	7473	7286	7173	6986	6873	7230	6930	155	2130	500	4970	10	1	30944375	2476	-10.88	4.21	12	8.59	-735.00	1898.00	11670	20230714	-31.45	4700	20221031	70.21	11670	-31.45	20230714	5800	37.93	20230314	11670	-31.45	20230714	4700	70.21	20221031	0.28	N	083650	500	154 억	242152	N	N	46	N	N
53	20230919	130548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7750	650	2	9.15	17933440400	2314160	1204.88	7700	8170	7340	9230	4970	7100	7749.44	0.78	30215	7473	7286	7173	6986	6873	7230	6930	155	2130	500	4970	10	1	30944375	2398	-10.54	4.08	12	7.48	-735.00	1898.00	11670	20230714	-33.59	4700	20221031	64.89	11670	-33.59	20230714	5800	33.62	20230314	11670	-33.59	20230714	4700	64.89	20221031	0.28	N	083650	500	154 억	242152	N	N	46	N	N
54	20230919	120603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7670	570	2	8.03	16851186940	2173979	1131.89	7700	8170	7340	9230	4970	7100	7751.31	0.78	19642	7473	7286	7173	6986	6873	7230	6930	155	2130	500	4970	10	1	30944375	2373	-10.44	4.04	12	7.03	-735.00	1898.00	11670	20230714	-34.28	4700	20221031	63.19	11670	-34.28	20230714	5800	32.24	20230314	11670	-34.28	20230714	4700	63.19	20221031	0.28	N	083650	500	154 억	242152	N	N	46	N	N
55	20230919	110604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7800	700	2	9.86	15635700280	2016924	1050.12	7700	8170	7340	9230	4970	7100	7752.25	0.78	6109	7473	7286	7173	6986	6873	7230	6930	155	2130	500	4970	10	1	30944375	2414	-10.61	4.11	12	6.52	-735.00	1898.00	11670	20230714	-33.16	4700	20221031	65.96	11670	-33.16	20230714	5800	34.48	20230314	11670	-33.16	20230714	4700	65.96	20221031	0.28	N	083650	500	154 억	242152	N	N	46	N	N
56	20230919	100601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	500	2	7.04	13098275730	1683634	876.59	7700	8170	7340	9230	4970	7100	7779.76	0.78	-118667	7473	7286	7173	6986	6873	7230	6930	155	2130	500	4970	10	1	30944375	2352	-10.34	4.00	12	5.44	-735.00	1898.00	11670	20230714	-34.88	4700	20221031	61.70	11670	-34.88	20230714	5800	31.03	20230314	11670	-34.88	20230714	4700	61.70	20221031	0.28	N	083650	500	154 억	242152	N	N	46	N	N
57	20230919	090556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7730	630	2	8.87	6784564780	857783	446.61	7700	8170	7690	9230	4970	7100	7909.42	0.78	-40950	7473	7286	7173	6986	6873	7230	6930	155	2130	500	4970	10	1	30944375	2392	-10.52	4.07	12	2.77	-735.00	1898.00	11670	20230714	-33.76	4700	20221031	64.47	11670	-33.76	20230714	5800	33.28	20230314	11670	-33.76	20230714	4700	64.47	20221031	0.28	N	083650	500	154 억	242152	N	N	46	N	N
58	20230918	160600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	-60	5	-0.84	1385996420	191730	166.77	7160	7360	7060	9300	5020	7160	7229.03	0.82	-12752	7280	7220	7110	7050	6940	7250	7080	155	2140	500	5010	10	1	30944375	2197	-9.66	3.74	12	0.62	-735.00	1898.00	11670	20230714	-39.16	4700	20221031	51.06	11670	-39.16	20230714	5800	22.41	20230314	11670	-39.16	20230714	4700	51.06	20221031	0.29	N	083650	500	154 억	255111	N	N	46	N	N
59	20230918	150558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7110	-50	5	-0.70	1288045200	177915	154.75	7160	7360	7090	9300	5020	7160	7239.68	0.82	-13060	7280	7220	7110	7050	6940	7250	7080	155	2140	500	5010	10	1	30944375	2200	-9.67	3.75	12	0.57	-735.00	1898.00	11670	20230714	-39.07	4700	20221031	51.28	11670	-39.07	20230714	5800	22.59	20230314	11670	-39.07	20230714	4700	51.28	20221031	0.29	N	083650	500	154 억	255111	N	N	9	N	N
60	20230918	140612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7140	-20	5	-0.28	1171541410	161558	140.53	7160	7360	7090	9300	5020	7160	7251.54	0.82	-8293	7280	7220	7110	7050	6940	7250	7080	155	2140	500	5010	10	1	30944375	2209	-9.71	3.76	12	0.52	-735.00	1898.00	11670	20230714	-38.82	4700	20221031	51.91	11670	-38.82	20230714	5800	23.10	20230314	11670	-38.82	20230714	4700	51.91	20221031	0.29	N	083650	500	154 억	255111	N	N	9	N	N
61	20230918	130558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7160	0	3	0.00	1080136810	148767	129.40	7160	7360	7090	9300	5020	7160	7260.62	0.82	-4674	7280	7220	7110	7050	6940	7250	7080	155	2140	500	5010	10	1	30944375	2216	-9.74	3.77	12	0.48	-735.00	1898.00	11670	20230714	-38.65	4700	20221031	52.34	11670	-38.65	20230714	5800	23.45	20230314	11670	-38.65	20230714	4700	52.34	20221031	0.29	N	083650	500	154 억	255111	N	N	9	N	N
62	20230918	120559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7220	60	2	0.84	966450840	132962	115.65	7160	7360	7090	9300	5020	7160	7268.65	0.82	636	7280	7220	7110	7050	6940	7250	7080	155	2140	500	5010	10	1	30944375	2234	-9.82	3.80	12	0.43	-735.00	1898.00	11670	20230714	-38.13	4700	20221031	53.62	11670	-38.13	20230714	5800	24.48	20230314	11670	-38.13	20230714	4700	53.62	20221031	0.29	N	083650	500	154 억	255111	N	N	9	N	N
63	20230918	110556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7230	70	2	0.98	800176120	109977	95.66	7160	7360	7090	9300	5020	7160	7275.88	0.82	5076	7280	7220	7110	7050	6940	7250	7080	155	2140	500	5010	10	1	30944375	2237	-9.84	3.81	12	0.36	-735.00	1898.00	11670	20230714	-38.05	4700	20221031	53.83	11670	-38.05	20230714	5800	24.66	20230314	11670	-38.05	20230714	4700	53.83	20221031	0.29	N	083650	500	154 억	255111	N	N	9	N	N
64	20230918	100552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7250	90	2	1.26	703401890	96593	84.02	7160	7360	7090	9300	5020	7160	7282.16	0.82	7115	7280	7220	7110	7050	6940	7250	7080	155	2140	500	5010	10	1	30944375	2243	-9.86	3.82	12	0.31	-735.00	1898.00	11670	20230714	-37.87	4700	20221031	54.26	11670	-37.87	20230714	5800	25.00	20230314	11670	-37.87	20230714	4700	54.26	20221031	0.29	N	083650	500	154 억	255111	N	N	9	N	N
65	20230918	090549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7290	130	2	1.82	51509930	7154	6.22	7160	7300	7090	9300	5020	7160	7200.33	0.82	1088	7280	7220	7110	7050	6940	7250	7080	155	2140	500	5010	10	1	30944375	2256	-9.92	3.84	12	0.02	-735.00	1898.00	11670	20230714	-37.53	4700	20221031	55.11	11670	-37.53	20230714	5800	25.69	20230314	11670	-37.53	20230714	4700	55.11	20221031	0.29	N	083650	500	154 억	255111	N	N	9	N	N
66	20230915	160555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7160	120	2	1.70	801671790	112708	132.11	7000	7170	7000	9150	4930	7040	7112.65	0.80	7530	7186	7112	7036	6962	6886	7075	6925	155	2110	500	4920	10	1	30944375	2216	-9.74	3.77	12	0.36	-735.00	1898.00	11670	20230714	-38.65	4700	20221031	52.34	11670	-38.65	20230714	5800	23.45	20230314	11670	-38.65	20230714	4700	52.34	20221031	0.29	N	083650	500	154 억	247580	N	N	9	N	N
67	20230915	150556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7150	110	2	1.56	723516230	101766	119.28	7000	7170	7000	9150	4930	7040	7109.61	0.80	7938	7186	7112	7036	6962	6886	7075	6925	155	2110	500	4920	10	1	30944375	2213	-9.73	3.77	12	0.33	-735.00	1898.00	11670	20230714	-38.73	4700	20221031	52.13	11670	-38.73	20230714	5800	23.28	20230314	11670	-38.73	20230714	4700	52.13	20221031	0.29	N	083650	500	154 억	247580	N	N	0	N	N
68	20230915	140553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7110	70	2	0.99	630833300	88779	104.06	7000	7170	7000	9150	4930	7040	7105.66	0.80	6527	7186	7112	7036	6962	6886	7075	6925	155	2110	500	4920	10	1	30944375	2200	-9.67	3.75	12	0.29	-735.00	1898.00	11670	20230714	-39.07	4700	20221031	51.28	11670	-39.07	20230714	5800	22.59	20230314	11670	-39.07	20230714	4700	51.28	20221031	0.29	N	083650	500	154 억	247580	N	N	0	N	N
69	20230915	130551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	60	2	0.85	550364190	77463	90.80	7000	7170	7000	9150	4930	7040	7104.87	0.80	6915	7186	7112	7036	6962	6886	7075	6925	155	2110	500	4920	10	1	30944375	2197	-9.66	3.74	12	0.25	-735.00	1898.00	11670	20230714	-39.16	4700	20221031	51.06	11670	-39.16	20230714	5800	22.41	20230314	11670	-39.16	20230714	4700	51.06	20221031	0.29	N	083650	500	154 억	247580	N	N	0	N	N
70	20230915	120557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7140	100	2	1.42	487788010	68674	80.49	7000	7170	7000	9150	4930	7040	7102.95	0.80	8301	7186	7112	7036	6962	6886	7075	6925	155	2110	500	4920	10	1	30944375	2209	-9.71	3.76	12	0.22	-735.00	1898.00	11670	20230714	-38.82	4700	20221031	51.91	11670	-38.82	20230714	5800	23.10	20230314	11670	-38.82	20230714	4700	51.91	20221031	0.29	N	083650	500	154 억	247580	N	N	0	N	N
71	20230915	110600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	80	2	1.14	427088770	60168	70.52	7000	7170	7000	9150	4930	7040	7098.27	0.80	9055	7186	7112	7036	6962	6886	7075	6925	155	2110	500	4920	10	1	30944375	2203	-9.69	3.75	12	0.19	-735.00	1898.00	11670	20230714	-38.99	4700	20221031	51.49	11670	-38.99	20230714	5800	22.76	20230314	11670	-38.99	20230714	4700	51.49	20221031	0.29	N	083650	500	154 억	247580	N	N	0	N	N
72	20230915	100557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	80	2	1.14	263005960	37063	43.44	7000	7170	7000	9150	4930	7040	7096.19	0.80	6737	7186	7112	7036	6962	6886	7075	6925	155	2110	500	4920	10	1	30944375	2203	-9.69	3.75	12	0.12	-735.00	1898.00	11670	20230714	-38.99	4700	20221031	51.49	11670	-38.99	20230714	5800	22.76	20230314	11670	-38.99	20230714	4700	51.49	20221031	0.29	N	083650	500	154 억	247580	N	N	0	N	N
73	20230915	090548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7040	0	3	0.00	34868930	4957	5.81	7000	7040	7000	9150	4930	7040	7034.28	0.80	3442	7186	7112	7036	6962	6886	7075	6925	155	2110	500	4920	10	1	30944375	2178	-9.58	3.71	12	0.02	-735.00	1898.00	11670	20230714	-39.67	4700	20221031	49.79	11670	-39.67	20230714	5800	21.38	20230314	11670	-39.67	20230714	4700	49.79	20221031	0.29	N	083650	500	154 억	247580	N	N	0	N	N
74	20230914	160554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7040	80	2	1.15	594910980	84553	72.68	7060	7110	6960	9040	4880	6960	7035.93	0.81	-1639	7173	7066	6993	6886	6813	7030	6850	155	2080	500	4870	10	1	30944375	2178	-9.58	3.71	12	0.27	-735.00	1898.00	11670	20230714	-39.67	4700	20221031	49.79	11670	-39.67	20230714	5800	21.38	20230314	11670	-39.67	20230714	4700	49.79	20221031	0.30	N	083650	500	154 억	249218	N	N	20	N	N
75	20230914	150542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	60	2	0.86	548891110	78003	67.05	7060	7110	6960	9040	4880	6960	7036.79	0.81	-1814	7173	7066	6993	6886	6813	7030	6850	155	2080	500	4870	10	1	30944375	2172	-9.55	3.70	12	0.25	-735.00	1898.00	11670	20230714	-39.85	4700	20221031	49.36	11670	-39.85	20230714	5800	21.03	20230314	11670	-39.85	20230714	4700	49.36	20221031	0.30	N	083650	500	154 억	249218	N	N	20	N	N
76	20230914	140550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6990	30	2	0.43	490307230	69653	59.87	7060	7110	6960	9040	4880	6960	7039.28	0.81	-2701	7173	7066	6993	6886	6813	7030	6850	155	2080	500	4870	10	1	30944375	2163	-9.51	3.68	12	0.23	-735.00	1898.00	11670	20230714	-40.10	4700	20221031	48.72	11670	-40.10	20230714	5800	20.52	20230314	11670	-40.10	20230714	4700	48.72	20221031	0.30	N	083650	500	154 억	249218	N	N	20	N	N
77	20230914	130538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7080	120	2	1.72	421312750	59851	51.45	7060	7110	6960	9040	4880	6960	7039.36	0.81	-1343	7173	7066	6993	6886	6813	7030	6850	155	2080	500	4870	10	1	30944375	2191	-9.63	3.73	12	0.19	-735.00	1898.00	11670	20230714	-39.33	4700	20221031	50.64	11670	-39.33	20230714	5800	22.07	20230314	11670	-39.33	20230714	4700	50.64	20221031	0.30	N	083650	500	154 억	249218	N	N	20	N	N
78	20230914	120548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7050	90	2	1.29	375291180	53322	45.83	7060	7110	6960	9040	4880	6960	7038.21	0.81	-1656	7173	7066	6993	6886	6813	7030	6850	155	2080	500	4870	10	1	30944375	2182	-9.59	3.71	12	0.17	-735.00	1898.00	11670	20230714	-39.59	4700	20221031	50.00	11670	-39.59	20230714	5800	21.55	20230314	11670	-39.59	20230714	4700	50.00	20221031	0.30	N	083650	500	154 억	249218	N	N	20	N	N
79	20230914	110543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7090	130	2	1.87	317967300	45207	38.86	7060	7110	6960	9040	4880	6960	7033.59	0.81	-2320	7173	7066	6993	6886	6813	7030	6850	155	2080	500	4870	10	1	30944375	2194	-9.65	3.74	12	0.15	-735.00	1898.00	11670	20230714	-39.25	4700	20221031	50.85	11670	-39.25	20230714	5800	22.24	20230314	11670	-39.25	20230714	4700	50.85	20221031	0.30	N	083650	500	154 억	249218	N	N	20	N	N
80	20230914	100538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	10	2	0.14	113798360	16271	13.99	7060	7060	6970	9040	4880	6960	6993.94	0.81	-3224	7173	7066	6993	6886	6813	7030	6850	155	2080	500	4870	10	1	30944375	2157	-9.48	3.67	12	0.05	-735.00	1898.00	11670	20230714	-40.27	4700	20221031	48.30	11670	-40.27	20230714	5800	20.17	20230314	11670	-40.27	20230714	4700	48.30	20221031	0.30	N	083650	500	154 억	249218	N	N	20	N	N
81	20230914	090550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	10	2	0.14	10830340	1547	1.33	7060	7060	6970	9040	4880	6960	7000.87	0.81	-820	7173	7066	6993	6886	6813	7030	6850	155	2080	500	4870	10	1	30944375	2157	-9.48	3.67	12	0.00	-735.00	1898.00	11670	20230714	-40.27	4700	20221031	48.30	11670	-40.27	20230714	5800	20.17	20230314	11670	-40.27	20230714	4700	48.30	20221031	0.30	N	083650	500	154 억	249218	N	N	20	N	N
82	20230913	160552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	-40	5	-0.57	801673040	114927	73.89	7090	7100	6920	9100	4900	7000	6975.50	0.91	-32386	7253	7126	7063	6936	6873	7095	6905	155	2100	500	4900	10	1	30944375	2154	-9.47	3.67	12	0.37	-735.00	1898.00	11670	20230714	-40.36	4700	20221031	48.09	11670	-40.36	20230714	5800	20.00	20230314	11670	-40.36	20230714	4700	48.09	20221031	0.29	N	083650	500	154 억	280179	N	N	20	N	N
83	20230913	150546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	-20	5	-0.29	745930180	106914	68.74	7090	7100	6920	9100	4900	7000	6976.92	0.91	-33539	7253	7126	7063	6936	6873	7095	6905	155	2100	500	4900	10	1	30944375	2160	-9.50	3.68	12	0.35	-735.00	1898.00	11670	20230714	-40.19	4700	20221031	48.51	11670	-40.19	20230714	5800	20.34	20230314	11670	-40.19	20230714	4700	48.51	20221031	0.29	N	083650	500	154 억	280179	N	N	396	N	N
84	20230913	140550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	-40	5	-0.57	679433580	97358	62.60	7090	7100	6920	9100	4900	7000	6978.71	0.91	-31981	7253	7126	7063	6936	6873	7095	6905	155	2100	500	4900	10	1	30944375	2154	-9.47	3.67	12	0.31	-735.00	1898.00	11670	20230714	-40.36	4700	20221031	48.09	11670	-40.36	20230714	5800	20.00	20230314	11670	-40.36	20230714	4700	48.09	20221031	0.29	N	083650	500	154 억	280179	N	N	396	N	N
85	20230913	130535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6940	-60	5	-0.86	620015070	88810	57.10	7090	7100	6920	9100	4900	7000	6981.37	0.91	-31712	7253	7126	7063	6936	6873	7095	6905	155	2100	500	4900	10	1	30944375	2148	-9.44	3.66	12	0.29	-735.00	1898.00	11670	20230714	-40.53	4700	20221031	47.66	11670	-40.53	20230714	5800	19.66	20230314	11670	-40.53	20230714	4700	47.66	20221031	0.29	N	083650	500	154 억	280179	N	N	396	N	N
86	20230913	120548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	-50	5	-0.71	541295080	77464	49.81	7090	7100	6920	9100	4900	7000	6987.70	0.91	-30732	7253	7126	7063	6936	6873	7095	6905	155	2100	500	4900	10	1	30944375	2151	-9.46	3.66	12	0.25	-735.00	1898.00	11670	20230714	-40.45	4700	20221031	47.87	11670	-40.45	20230714	5800	19.83	20230314	11670	-40.45	20230714	4700	47.87	20221031	0.29	N	083650	500	154 억	280179	N	N	396	N	N
87	20230913	110548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	-40	5	-0.57	429447390	61352	39.45	7090	7100	6950	9100	4900	7000	6999.73	0.91	-25321	7253	7126	7063	6936	6873	7095	6905	155	2100	500	4900	10	1	30944375	2154	-9.47	3.67	12	0.20	-735.00	1898.00	11670	20230714	-40.36	4700	20221031	48.09	11670	-40.36	20230714	5800	20.00	20230314	11670	-40.36	20230714	4700	48.09	20221031	0.29	N	083650	500	154 억	280179	N	N	396	N	N
88	20230913	100540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7040	40	2	0.57	216618270	30861	19.84	7090	7100	6950	9100	4900	7000	7019.16	0.91	-9866	7253	7126	7063	6936	6873	7095	6905	155	2100	500	4900	10	1	30944375	2178	-9.58	3.71	12	0.10	-735.00	1898.00	11670	20230714	-39.67	4700	20221031	49.79	11670	-39.67	20230714	5800	21.38	20230314	11670	-39.67	20230714	4700	49.79	20221031	0.29	N	083650	500	154 억	280179	N	N	396	N	N
89	20230913	090538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	-30	5	-0.43	96922910	13807	8.88	7090	7100	6960	9100	4900	7000	7019.84	0.91	-11254	7253	7126	7063	6936	6873	7095	6905	155	2100	500	4900	10	1	30944375	2157	-9.48	3.67	12	0.04	-735.00	1898.00	11670	20230714	-40.27	4700	20221031	48.30	11670	-40.27	20230714	5800	20.17	20230314	11670	-40.27	20230714	4700	48.30	20221031	0.29	N	083650	500	154 억	280179	N	N	396	N	N
90	20230912	160532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	-190	5	-2.64	1093404960	155189	61.49	7130	7190	7000	9340	5040	7190	7045.75	1.05	-44686	7476	7332	7236	7092	6996	7285	7045	155	2150	500	5030	10	1	30944375	2166	-9.52	3.69	12	0.50	-735.00	1898.00	11670	20230714	-40.02	4700	20221031	48.94	11670	-40.02	20230714	5800	20.69	20230314	11670	-40.02	20230714	4700	48.94	20221031	0.29	N	083650	500	154 억	324870	N	N	396	N	N
91	20230912	150541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	-180	5	-2.50	1031940330	146416	58.02	7130	7190	7000	9340	5040	7190	7048.00	1.05	-44681	7476	7332	7236	7092	6996	7285	7045	155	2150	500	5030	10	1	30944375	2169	-9.54	3.69	12	0.47	-735.00	1898.00	11670	20230714	-39.93	4700	20221031	49.15	11670	-39.93	20230714	5800	20.86	20230314	11670	-39.93	20230714	4700	49.15	20221031	0.29	N	083650	500	154 억	324870	N	N	400	N	N
92	20230912	140540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	-180	5	-2.50	929597580	131820	52.23	7130	7190	7000	9340	5040	7190	7052.02	1.05	-43336	7476	7332	7236	7092	6996	7285	7045	155	2150	500	5030	10	1	30944375	2169	-9.54	3.69	12	0.43	-735.00	1898.00	11670	20230714	-39.93	4700	20221031	49.15	11670	-39.93	20230714	5800	20.86	20230314	11670	-39.93	20230714	4700	49.15	20221031	0.29	N	083650	500	154 억	324870	N	N	400	N	N
93	20230912	130534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	-180	5	-2.50	822172310	116510	46.17	7130	7190	7000	9340	5040	7190	7056.67	1.05	-34538	7476	7332	7236	7092	6996	7285	7045	155	2150	500	5030	10	1	30944375	2169	-9.54	3.69	12	0.38	-735.00	1898.00	11670	20230714	-39.93	4700	20221031	49.15	11670	-39.93	20230714	5800	20.86	20230314	11670	-39.93	20230714	4700	49.15	20221031	0.29	N	083650	500	154 억	324870	N	N	400	N	N
94	20230912	120530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	-170	5	-2.36	715664910	101331	40.15	7130	7190	7000	9340	5040	7190	7062.65	1.05	-22513	7476	7332	7236	7092	6996	7285	7045	155	2150	500	5030	10	1	30944375	2172	-9.55	3.70	12	0.33	-735.00	1898.00	11670	20230714	-39.85	4700	20221031	49.36	11670	-39.85	20230714	5800	21.03	20230314	11670	-39.85	20230714	4700	49.36	20221031	0.29	N	083650	500	154 억	324870	N	N	400	N	N
95	20230912	110536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	-170	5	-2.36	618621390	87498	34.67	7130	7190	7010	9340	5040	7190	7070.12	1.05	-20589	7476	7332	7236	7092	6996	7285	7045	155	2150	500	5030	10	1	30944375	2172	-9.55	3.70	12	0.28	-735.00	1898.00	11670	20230714	-39.85	4700	20221031	49.36	11670	-39.85	20230714	5800	21.03	20230314	11670	-39.85	20230714	4700	49.36	20221031	0.29	N	083650	500	154 억	324870	N	N	400	N	N
96	20230912	100533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	-130	5	-1.81	412080840	58105	23.02	7130	7190	7040	9340	5040	7190	7092.00	1.05	-16001	7476	7332	7236	7092	6996	7285	7045	155	2150	500	5030	10	1	30944375	2185	-9.61	3.72	12	0.19	-735.00	1898.00	11670	20230714	-39.50	4700	20221031	50.21	11670	-39.50	20230714	5800	21.72	20230314	11670	-39.50	20230714	4700	50.21	20221031	0.29	N	083650	500	154 억	324870	N	N	400	N	N
97	20230912	090545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7130	-60	5	-0.83	46874110	6582	2.61	7130	7160	7110	9340	5040	7190	7121.56	1.05	896	7476	7332	7236	7092	6996	7285	7045	155	2150	500	5030	10	1	30944375	2206	-9.70	3.76	12	0.02	-735.00	1898.00	11670	20230714	-38.90	4700	20221031	51.70	11670	-38.90	20230714	5800	22.93	20230314	11670	-38.90	20230714	4700	51.70	20221031	0.29	N	083650	500	154 억	324870	N	N	400	N	N
98	20230911	160531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7190	70	2	0.98	1827532930	251389	124.75	7210	7380	7140	9250	4990	7120	7269.75	0.98	21818	7413	7266	7163	7016	6913	7215	6965	155	2130	500	4980	10	1	30944375	2225	-9.78	3.79	12	0.81	-735.00	1898.00	11670	20230714	-38.39	4700	20221031	52.98	11670	-38.39	20230714	5800	23.97	20230314	11670	-38.39	20230714	4700	52.98	20221031	0.30	N	083650	500	154 억	303049	N	N	400	N	N
99	20230911	150539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7150	30	2	0.42	1700146080	233608	115.92	7210	7380	7140	9250	4990	7120	7277.77	0.98	23965	7413	7266	7163	7016	6913	7215	6965	155	2130	500	4980	10	1	30944375	2213	-9.73	3.77	12	0.75	-735.00	1898.00	11670	20230714	-38.73	4700	20221031	52.13	11670	-38.73	20230714	5800	23.28	20230314	11670	-38.73	20230714	4700	52.13	20221031	0.30	N	083650	500	154 억	303049	N	N	204	N	N
100	20230911	140545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7190	70	2	0.98	1499220330	205554	102.00	7210	7380	7180	9250	4990	7120	7293.56	0.98	32859	7413	7266	7163	7016	6913	7215	6965	155	2130	500	4980	10	1	30944375	2225	-9.78	3.79	12	0.66	-735.00	1898.00	11670	20230714	-38.39	4700	20221031	52.98	11670	-38.39	20230714	5800	23.97	20230314	11670	-38.39	20230714	4700	52.98	20221031	0.30	N	083650	500	154 억	303049	N	N	204	N	N
101	20230911	130524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7240	120	2	1.69	1388134100	190154	94.36	7210	7380	7180	9250	4990	7120	7300.05	0.98	36330	7413	7266	7163	7016	6913	7215	6965	155	2130	500	4980	10	1	30944375	2240	-9.85	3.81	12	0.61	-735.00	1898.00	11670	20230714	-37.96	4700	20221031	54.04	11670	-37.96	20230714	5800	24.83	20230314	11670	-37.96	20230714	4700	54.04	20221031	0.30	N	083650	500	154 억	303049	N	N	204	N	N
102	20230911	120532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7270	150	2	2.11	1314467970	179966	89.30	7210	7380	7180	9250	4990	7120	7303.98	0.98	38526	7413	7266	7163	7016	6913	7215	6965	155	2130	500	4980	10	1	30944375	2250	-9.89	3.83	12	0.58	-735.00	1898.00	11670	20230714	-37.70	4700	20221031	54.68	11670	-37.70	20230714	5800	25.34	20230314	11670	-37.70	20230714	4700	54.68	20221031	0.30	N	083650	500	154 억	303049	N	N	204	N	N
103	20230911	110521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7260	140	2	1.97	1124094160	153847	76.34	7210	7380	7180	9250	4990	7120	7306.57	0.98	43636	7413	7266	7163	7016	6913	7215	6965	155	2130	500	4980	10	1	30944375	2247	-9.88	3.83	12	0.50	-735.00	1898.00	11670	20230714	-37.79	4700	20221031	54.47	11670	-37.79	20230714	5800	25.17	20230314	11670	-37.79	20230714	4700	54.47	20221031	0.30	N	083650	500	154 억	303049	N	N	204	N	N
104	20230911	100525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7350	230	2	3.23	782027770	107008	53.10	7210	7380	7180	9250	4990	7120	7308.13	0.98	34360	7413	7266	7163	7016	6913	7215	6965	155	2130	500	4980	10	1	30944375	2274	-10.00	3.87	12	0.35	-735.00	1898.00	11670	20230714	-37.02	4700	20221031	56.38	11670	-37.02	20230714	5800	26.72	20230314	11670	-37.02	20230714	4700	56.38	20221031	0.30	N	083650	500	154 억	303049	N	N	204	N	N
105	20230911	090523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7180	60	2	0.84	19286960	2677	1.33	7210	7240	7180	9250	4990	7120	7204.72	0.98	-512	7413	7266	7163	7016	6913	7215	6965	155	2130	500	4980	10	1	30944375	2222	-9.77	3.78	12	0.01	-735.00	1898.00	11670	20230714	-38.47	4700	20221031	52.77	11670	-38.47	20230714	5800	23.79	20230314	11670	-38.47	20230714	4700	52.77	20221031	0.30	N	083650	500	154 억	303049	N	N	204	N	N
106	20230908	160533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	40	2	0.56	1443911910	201343	52.71	7170	7310	7060	9200	4960	7080	7171.60	0.98	-1003	7466	7272	7086	6892	6706	7370	6990	155	2120	500	4950	10	1	30944375	2203	-9.69	3.75	12	0.65	-735.00	1898.00	11670	20230714	-38.99	4700	20221031	51.49	11670	-38.99	20230714	5800	22.76	20230314	11670	-38.99	20230714	4700	51.49	20221031	0.30	N	083650	500	154 억	304051	N	N	204	N	N
107	20230908	150534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7130	50	2	0.71	1411170460	196748	51.51	7170	7310	7060	9200	4960	7080	7172.62	0.98	-1984	7466	7272	7086	6892	6706	7370	6990	155	2120	500	4950	10	1	30944375	2206	-9.70	3.76	12	0.64	-735.00	1898.00	11670	20230714	-38.90	4700	20221031	51.70	11670	-38.90	20230714	5800	22.93	20230314	11670	-38.90	20230714	4700	51.70	20221031	0.30	N	083650	500	154 억	304051	N	N	0	N	N
108	20230908	140533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7070	-10	5	-0.14	1307964150	182221	47.71	7170	7310	7060	9200	4960	7080	7178.07	0.98	713	7466	7272	7086	6892	6706	7370	6990	155	2120	500	4950	10	1	30944375	2188	-9.62	3.72	12	0.59	-735.00	1898.00	11670	20230714	-39.42	4700	20221031	50.43	11670	-39.42	20230714	5800	21.90	20230314	11670	-39.42	20230714	4700	50.43	20221031	0.30	N	083650	500	154 억	304051	N	N	0	N	N
109	20230908	130537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7110	30	2	0.42	1115552580	155042	40.59	7170	7310	7070	9200	4960	7080	7195.40	0.98	-141	7466	7272	7086	6892	6706	7370	6990	155	2120	500	4950	10	1	30944375	2200	-9.67	3.75	12	0.50	-735.00	1898.00	11670	20230714	-39.07	4700	20221031	51.28	11670	-39.07	20230714	5800	22.59	20230314	11670	-39.07	20230714	4700	51.28	20221031	0.30	N	083650	500	154 억	304051	N	N	0	N	N
110	20230908	120545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7110	30	2	0.42	997559750	138418	36.24	7170	7310	7110	9200	4960	7080	7207.15	0.98	1928	7466	7272	7086	6892	6706	7370	6990	155	2120	500	4950	10	1	30944375	2200	-9.67	3.75	12	0.45	-735.00	1898.00	11670	20230714	-39.07	4700	20221031	51.28	11670	-39.07	20230714	5800	22.59	20230314	11670	-39.07	20230714	4700	51.28	20221031	0.30	N	083650	500	154 억	304051	N	N	0	N	N
111	20230908	110539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7160	80	2	1.13	881592390	122172	31.99	7170	7310	7130	9200	4960	7080	7216.34	0.98	5684	7466	7272	7086	6892	6706	7370	6990	155	2120	500	4950	10	1	30944375	2216	-9.74	3.77	12	0.39	-735.00	1898.00	11670	20230714	-38.65	4700	20221031	52.34	11670	-38.65	20230714	5800	23.45	20230314	11670	-38.65	20230714	4700	52.34	20221031	0.30	N	083650	500	154 억	304051	N	N	0	N	N
112	20230908	100534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7220	140	2	1.98	736767390	101999	26.70	7170	7310	7130	9200	4960	7080	7223.72	0.98	7276	7466	7272	7086	6892	6706	7370	6990	155	2120	500	4950	10	1	30944375	2234	-9.82	3.80	12	0.33	-735.00	1898.00	11670	20230714	-38.13	4700	20221031	53.62	11670	-38.13	20230714	5800	24.48	20230314	11670	-38.13	20230714	4700	53.62	20221031	0.30	N	083650	500	154 억	304051	N	N	0	N	N
113	20230908	090537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7220	140	2	1.98	199931340	27748	7.26	7170	7260	7150	9200	4960	7080	7206.69	0.98	1701	7466	7272	7086	6892	6706	7370	6990	155	2120	500	4950	10	1	30944375	2234	-9.82	3.80	12	0.09	-735.00	1898.00	11670	20230714	-38.13	4700	20221031	53.62	11670	-38.13	20230714	5800	24.48	20230314	11670	-38.13	20230714	4700	53.62	20221031	0.30	N	083650	500	154 억	304051	N	N	0	N	N
114	20230907	160529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7080	80	2	1.14	2677684320	380115	232.08	6950	7280	6900	9100	4900	7000	7044.43	1.08	-28981	7266	7132	7066	6932	6866	7100	6900	155	2100	500	4900	10	1	30944375	2191	-9.63	3.73	12	1.23	-735.00	1898.00	11670	20230714	-39.33	4700	20221031	50.64	11670	-39.33	20230714	5800	22.07	20230314	11670	-39.33	20230714	4700	50.64	20221031	0.32	N	083650	500	154 억	333350	N	N	12	N	N
115	20230907	150533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7170	170	2	2.43	2550293640	362231	221.16	6950	7280	6900	9100	4900	7000	7040.54	1.08	-22569	7266	7132	7066	6932	6866	7100	6900	155	2100	500	4900	10	1	30944375	2219	-9.76	3.78	12	1.17	-735.00	1898.00	11670	20230714	-38.56	4700	20221031	52.55	11670	-38.56	20230714	5800	23.62	20230314	11670	-38.56	20230714	4700	52.55	20221031	0.32	N	083650	500	154 억	333350	N	N	12	N	N
116	20230907	140529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	60	2	0.86	2147621150	305150	186.31	6950	7280	6900	9100	4900	7000	7037.95	1.08	-30523	7266	7132	7066	6932	6866	7100	6900	155	2100	500	4900	10	1	30944375	2185	-9.61	3.72	12	0.99	-735.00	1898.00	11670	20230714	-39.50	4700	20221031	50.21	11670	-39.50	20230714	5800	21.72	20230314	11670	-39.50	20230714	4700	50.21	20221031	0.32	N	083650	500	154 억	333350	N	N	12	N	N
117	20230907	130529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	-40	5	-0.57	1033182340	148305	90.55	6950	7070	6900	9100	4900	7000	6966.55	1.08	-11420	7266	7132	7066	6932	6866	7100	6900	155	2100	500	4900	10	1	30944375	2154	-9.47	3.67	12	0.48	-735.00	1898.00	11670	20230714	-40.36	4700	20221031	48.09	11670	-40.36	20230714	5800	20.00	20230314	11670	-40.36	20230714	4700	48.09	20221031	0.32	N	083650	500	154 억	333350	N	N	12	N	N
118	20230907	120537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	-20	5	-0.29	976022080	140094	85.53	6950	7070	6900	9100	4900	7000	6966.85	1.08	-11544	7266	7132	7066	6932	6866	7100	6900	155	2100	500	4900	10	1	30944375	2160	-9.50	3.68	12	0.45	-735.00	1898.00	11670	20230714	-40.19	4700	20221031	48.51	11670	-40.19	20230714	5800	20.34	20230314	11670	-40.19	20230714	4700	48.51	20221031	0.32	N	083650	500	154 억	333350	N	N	12	N	N
119	20230907	110535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	-50	5	-0.71	791684100	113522	69.31	6950	7070	6900	9100	4900	7000	6973.79	1.08	-8564	7266	7132	7066	6932	6866	7100	6900	155	2100	500	4900	10	1	30944375	2151	-9.46	3.66	12	0.37	-735.00	1898.00	11670	20230714	-40.45	4700	20221031	47.87	11670	-40.45	20230714	5800	19.83	20230314	11670	-40.45	20230714	4700	47.87	20221031	0.32	N	083650	500	154 억	333350	N	N	12	N	N
120	20230907	100533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6990	-10	5	-0.14	490666640	70233	42.88	6950	7070	6920	9100	4900	7000	6986.22	1.08	-3468	7266	7132	7066	6932	6866	7100	6900	155	2100	500	4900	10	1	30944375	2163	-9.51	3.68	12	0.23	-735.00	1898.00	11670	20230714	-40.10	4700	20221031	48.72	11670	-40.10	20230714	5800	20.52	20230314	11670	-40.10	20230714	4700	48.72	20221031	0.32	N	083650	500	154 억	333350	N	N	12	N	N
121	20230907	090538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	60	2	0.86	27003540	3871	2.36	6950	7070	6950	9100	4900	7000	6974.35	1.08	221	7266	7132	7066	6932	6866	7100	6900	155	2100	500	4900	10	1	30944375	2185	-9.61	3.72	12	0.01	-735.00	1898.00	11670	20230714	-39.50	4700	20221031	50.21	11670	-39.50	20230714	5800	21.72	20230314	11670	-39.50	20230714	4700	50.21	20221031	0.32	N	083650	500	154 억	333350	N	N	12	N	N
122	20230906	160530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	-100	5	-1.41	1152517780	163289	136.25	7080	7200	7000	9230	4970	7100	7058.24	1.12	-12105	7293	7196	7133	7036	6973	7165	7005	155	2130	500	4970	10	1	30944375	2166	-9.52	3.69	12	0.53	-735.00	1898.00	11670	20230714	-40.02	4700	20221031	48.94	11670	-40.02	20230714	5800	20.69	20230314	11670	-40.02	20230714	4700	48.94	20221031	0.32	N	083650	500	154 억	345459	N	N	12	N	N
123	20230906	150531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	-100	5	-1.41	1038668110	147029	122.68	7080	7200	7000	9230	4970	7100	7064.34	1.12	-11825	7293	7196	7133	7036	6973	7165	7005	155	2130	500	4970	10	1	30944375	2166	-9.52	3.69	12	0.48	-735.00	1898.00	11670	20230714	-40.02	4700	20221031	48.94	11670	-40.02	20230714	5800	20.69	20230314	11670	-40.02	20230714	4700	48.94	20221031	0.32	N	083650	500	154 억	345459	N	N	0	N	N
124	20230906	140531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	-40	5	-0.56	614851900	86681	72.33	7080	7200	7030	9230	4970	7100	7093.26	1.12	447	7293	7196	7133	7036	6973	7165	7005	155	2130	500	4970	10	1	30944375	2185	-9.61	3.72	12	0.28	-735.00	1898.00	11670	20230714	-39.50	4700	20221031	50.21	11670	-39.50	20230714	5800	21.72	20230314	11670	-39.50	20230714	4700	50.21	20221031	0.32	N	083650	500	154 억	345459	N	N	0	N	N
125	20230906	130526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7070	-30	5	-0.42	504512490	71051	59.29	7080	7200	7030	9230	4970	7100	7100.71	1.12	5164	7293	7196	7133	7036	6973	7165	7005	155	2130	500	4970	10	1	30944375	2188	-9.62	3.72	12	0.23	-735.00	1898.00	11670	20230714	-39.42	4700	20221031	50.43	11670	-39.42	20230714	5800	21.90	20230314	11670	-39.42	20230714	4700	50.43	20221031	0.32	N	083650	500	154 억	345459	N	N	0	N	N
126	20230906	120536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7070	-30	5	-0.42	461964110	65028	54.26	7080	7200	7030	9230	4970	7100	7104.09	1.12	5087	7293	7196	7133	7036	6973	7165	7005	155	2130	500	4970	10	1	30944375	2188	-9.62	3.72	12	0.21	-735.00	1898.00	11670	20230714	-39.42	4700	20221031	50.43	11670	-39.42	20230714	5800	21.90	20230314	11670	-39.42	20230714	4700	50.43	20221031	0.32	N	083650	500	154 억	345459	N	N	0	N	N
127	20230906	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7110	10	2	0.14	275643970	38707	32.30	7080	7200	7030	9230	4970	7100	7121.37	1.12	6098	7293	7196	7133	7036	6973	7165	7005	155	2130	500	4970	10	1	30944375	2200	-9.67	3.75	12	0.13	-735.00	1898.00	11670	20230714	-39.07	4700	20221031	51.28	11670	-39.07	20230714	5800	22.59	20230314	11670	-39.07	20230714	4700	51.28	20221031	0.32	N	083650	500	154 억	345459	N	N	0	N	N
128	20230906	100519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7150	50	2	0.70	178278410	25014	20.87	7080	7200	7030	9230	4970	7100	7127.29	1.12	4558	7293	7196	7133	7036	6973	7165	7005	155	2130	500	4970	10	1	30944375	2213	-9.73	3.77	12	0.08	-735.00	1898.00	11670	20230714	-38.73	4700	20221031	52.13	11670	-38.73	20230714	5800	23.28	20230314	11670	-38.73	20230714	4700	52.13	20221031	0.32	N	083650	500	154 억	345459	N	N	0	N	N
129	20230906	090524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7090	-10	5	-0.14	62413320	8845	7.38	7080	7090	7030	9230	4970	7100	7055.69	1.12	1226	7293	7196	7133	7036	6973	7165	7005	155	2130	500	4970	10	1	30944375	2194	-9.65	3.74	12	0.03	-735.00	1898.00	11670	20230714	-39.25	4700	20221031	50.85	11670	-39.25	20230714	5800	22.24	20230314	11670	-39.25	20230714	4700	50.85	20221031	0.32	N	083650	500	154 억	345459	N	N	0	N	N
130	20230905	160525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	-80	5	-1.11	837245790	117752	61.18	7230	7230	7070	9330	5030	7180	7110.26	1.15	-9275	7560	7370	7260	7070	6960	7315	7015	155	2150	500	5020	10	1	30944375	2197	-9.66	3.74	12	0.38	-735.00	1898.00	11670	20230714	-39.16	4700	20221031	51.06	11670	-39.16	20230714	5800	22.41	20230314	11670	-39.16	20230714	4700	51.06	20221031	0.31	N	083650	500	154 억	354737	N	N	0	N	N
131	20230905	150535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7110	-70	5	-0.97	774654790	108952	56.61	7230	7230	7070	9330	5030	7180	7110.05	1.15	-10275	7560	7370	7260	7070	6960	7315	7015	155	2150	500	5020	10	1	30944375	2200	-9.67	3.75	12	0.35	-735.00	1898.00	11670	20230714	-39.07	4700	20221031	51.28	11670	-39.07	20230714	5800	22.59	20230314	11670	-39.07	20230714	4700	51.28	20221031	0.31	N	083650	500	154 억	354737	N	N	0	N	N
132	20230905	140532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7130	-50	5	-0.70	657381890	92434	48.03	7230	7230	7070	9330	5030	7180	7111.90	1.15	-9103	7560	7370	7260	7070	6960	7315	7015	155	2150	500	5020	10	1	30944375	2206	-9.70	3.76	12	0.30	-735.00	1898.00	11670	20230714	-38.90	4700	20221031	51.70	11670	-38.90	20230714	5800	22.93	20230314	11670	-38.90	20230714	4700	51.70	20221031	0.31	N	083650	500	154 억	354737	N	N	0	N	N
133	20230905	130514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	-80	5	-1.11	573733840	80668	41.92	7230	7230	7070	9330	5030	7180	7112.28	1.15	-7117	7560	7370	7260	7070	6960	7315	7015	155	2150	500	5020	10	1	30944375	2197	-9.66	3.74	12	0.26	-735.00	1898.00	11670	20230714	-39.16	4700	20221031	51.06	11670	-39.16	20230714	5800	22.41	20230314	11670	-39.16	20230714	4700	51.06	20221031	0.31	N	083650	500	154 억	354737	N	N	0	N	N
134	20230905	120522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	-80	5	-1.11	466635020	65572	34.07	7230	7230	7070	9330	5030	7180	7116.37	1.15	-5332	7560	7370	7260	7070	6960	7315	7015	155	2150	500	5020	10	1	30944375	2197	-9.66	3.74	12	0.21	-735.00	1898.00	11670	20230714	-39.16	4700	20221031	51.06	11670	-39.16	20230714	5800	22.41	20230314	11670	-39.16	20230714	4700	51.06	20221031	0.31	N	083650	500	154 억	354737	N	N	0	N	N
135	20230905	110526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7130	-50	5	-0.70	374938920	52678	27.37	7230	7230	7070	9330	5030	7180	7117.56	1.15	-3034	7560	7370	7260	7070	6960	7315	7015	155	2150	500	5020	10	1	30944375	2206	-9.70	3.76	12	0.17	-735.00	1898.00	11670	20230714	-38.90	4700	20221031	51.70	11670	-38.90	20230714	5800	22.93	20230314	11670	-38.90	20230714	4700	51.70	20221031	0.31	N	083650	500	154 억	354737	N	N	0	N	N
136	20230905	100520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	-80	5	-1.11	293826090	41285	21.45	7230	7230	7070	9330	5030	7180	7117.01	1.15	-7667	7560	7370	7260	7070	6960	7315	7015	155	2150	500	5020	10	1	30944375	2197	-9.66	3.74	12	0.13	-735.00	1898.00	11670	20230714	-39.16	4700	20221031	51.06	11670	-39.16	20230714	5800	22.41	20230314	11670	-39.16	20230714	4700	51.06	20221031	0.31	N	083650	500	154 억	354737	N	N	0	N	N
137	20230905	090517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7170	-10	5	-0.14	29841130	4156	2.16	7230	7230	7140	9330	5030	7180	7180.25	1.15	-2132	7560	7370	7260	7070	6960	7315	7015	155	2150	500	5020	10	1	30944375	2219	-9.76	3.78	12	0.01	-735.00	1898.00	11670	20230714	-38.56	4700	20221031	52.55	11670	-38.56	20230714	5800	23.62	20230314	11670	-38.56	20230714	4700	52.55	20221031	0.31	N	083650	500	154 억	354737	N	N	0	N	N
138	20230904	160517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7180	-200	5	-2.71	1378974110	190948	46.27	7410	7450	7150	9590	5170	7380	7221.38	1.25	-32665	7926	7652	7486	7212	7046	7570	7130	155	2210	500	5160	10	1	30944375	2222	-9.77	3.78	12	0.62	-735.00	1898.00	11670	20230714	-38.47	4700	20221031	52.77	11670	-38.47	20230714	5800	23.79	20230314	11670	-38.47	20230714	4700	52.77	20221031	0.31	N	083650	500	154 억	387305	N	N	0	N	N
139	20230904	150510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7180	-200	5	-2.71	1306962910	180925	43.84	7410	7450	7150	9590	5170	7380	7223.34	1.25	-31215	7926	7652	7486	7212	7046	7570	7130	155	2210	500	5160	10	1	30944375	2222	-9.77	3.78	12	0.58	-735.00	1898.00	11670	20230714	-38.47	4700	20221031	52.77	11670	-38.47	20230714	5800	23.79	20230314	11670	-38.47	20230714	4700	52.77	20221031	0.31	N	083650	500	154 억	387305	N	N	0	N	N
140	20230904	140506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7190	-190	5	-2.57	1202980270	166449	40.33	7410	7450	7150	9590	5170	7380	7226.85	1.25	-27891	7926	7652	7486	7212	7046	7570	7130	155	2210	500	5160	10	1	30944375	2225	-9.78	3.79	12	0.54	-735.00	1898.00	11670	20230714	-38.39	4700	20221031	52.98	11670	-38.39	20230714	5800	23.97	20230314	11670	-38.39	20230714	4700	52.98	20221031	0.31	N	083650	500	154 억	387305	N	N	0	N	N
141	20230904	130515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7180	-200	5	-2.71	1080740570	149410	36.20	7410	7450	7160	9590	5170	7380	7232.89	1.25	-18866	7926	7652	7486	7212	7046	7570	7130	155	2210	500	5160	10	1	30944375	2222	-9.77	3.78	12	0.48	-735.00	1898.00	11670	20230714	-38.47	4700	20221031	52.77	11670	-38.47	20230714	5800	23.79	20230314	11670	-38.47	20230714	4700	52.77	20221031	0.31	N	083650	500	154 억	387305	N	N	0	N	N
142	20230904	120506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7220	-160	5	-2.17	963110750	133010	32.23	7410	7450	7160	9590	5170	7380	7240.36	1.25	-12157	7926	7652	7486	7212	7046	7570	7130	155	2210	500	5160	10	1	30944375	2234	-9.82	3.80	12	0.43	-735.00	1898.00	11670	20230714	-38.13	4700	20221031	53.62	11670	-38.13	20230714	5800	24.48	20230314	11670	-38.13	20230714	4700	53.62	20221031	0.31	N	083650	500	154 억	387305	N	N	0	N	N
143	20230904	110458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7170	-210	5	-2.85	793489510	109371	26.50	7410	7450	7160	9590	5170	7380	7254.44	1.25	-5038	7926	7652	7486	7212	7046	7570	7130	155	2210	500	5160	10	1	30944375	2219	-9.76	3.78	12	0.35	-735.00	1898.00	11670	20230714	-38.56	4700	20221031	52.55	11670	-38.56	20230714	5800	23.62	20230314	11670	-38.56	20230714	4700	52.55	20221031	0.31	N	083650	500	154 억	387305	N	N	0	N	N
144	20230904	100501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7190	-190	5	-2.57	569681750	78277	18.97	7410	7450	7180	9590	5170	7380	7277.10	1.25	-3523	7926	7652	7486	7212	7046	7570	7130	155	2210	500	5160	10	1	30944375	2225	-9.78	3.79	12	0.25	-735.00	1898.00	11670	20230714	-38.39	4700	20221031	52.98	11670	-38.39	20230714	5800	23.97	20230314	11670	-38.39	20230714	4700	52.98	20221031	0.31	N	083650	500	154 억	387305	N	N	0	N	N
145	20230904	090511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7260	-120	5	-1.63	122910230	16744	4.06	7410	7450	7250	9590	5170	7380	7339.32	1.25	-4362	7926	7652	7486	7212	7046	7570	7130	155	2210	500	5160	10	1	30944375	2247	-9.88	3.83	12	0.05	-735.00	1898.00	11670	20230714	-37.79	4700	20221031	54.47	11670	-37.79	20230714	5800	25.17	20230314	11670	-37.79	20230714	4700	54.47	20221031	0.31	N	083650	500	154 억	387305	N	N	0	N	N
146	20230901	160503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7380	30	2	0.41	3078020110	410360	78.54	7570	7760	7320	9550	5150	7350	7500.84	1.53	-86124	7976	7662	7486	7172	6996	7575	7085	155	2200	500	5140	10	1	30944375	2284	-10.04	3.89	12	1.33	-735.00	1898.00	11750	20220831	-37.19	4700	20221031	57.02	11670	-36.76	20230714	5800	27.24	20230314	11670	-36.76	20230714	4700	57.02	20221031	0.31	N	083650	500	154 억	473427	N	N	0	N	N
147	20230901	150509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7360	10	2	0.14	2991578260	398639	76.29	7570	7760	7320	9550	5150	7350	7504.48	1.53	-83304	7976	7662	7486	7172	6996	7575	7085	155	2200	500	5140	10	1	30944375	2278	-10.01	3.88	12	1.29	-735.00	1898.00	11750	20220831	-37.36	4700	20221031	56.60	11670	-36.93	20230714	5800	26.90	20230314	11670	-36.93	20230714	4700	56.60	20221031	0.31	N	083650	500	154 억	473427	N	N	0	N	N
148	20230901	140510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7340	-10	5	-0.14	2735299860	363875	69.64	7570	7760	7340	9550	5150	7350	7517.14	1.53	-69268	7976	7662	7486	7172	6996	7575	7085	155	2200	500	5140	10	1	30944375	2271	-9.99	3.87	12	1.18	-735.00	1898.00	11750	20220831	-37.53	4700	20221031	56.17	11670	-37.10	20230714	5800	26.55	20230314	11670	-37.10	20230714	4700	56.17	20221031	0.31	N	083650	500	154 억	473427	N	N	0	N	N
149	20230901	130457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7400	50	2	0.68	2498492780	331713	63.48	7570	7760	7370	9550	5150	7350	7532.09	1.53	-51809	7976	7662	7486	7172	6996	7575	7085	155	2200	500	5140	10	1	30944375	2290	-10.07	3.90	12	1.07	-735.00	1898.00	11750	20220831	-37.02	4700	20221031	57.45	11670	-36.59	20230714	5800	27.59	20230314	11670	-36.59	20230714	4700	57.45	20221031	0.31	N	083650	500	154 억	473427	N	N	0	N	N
150	20230901	120502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7410	60	2	0.82	2334023580	309470	59.23	7570	7760	7380	9550	5150	7350	7542.00	1.53	-40787	7976	7662	7486	7172	6996	7575	7085	155	2200	500	5140	10	1	30944375	2293	-10.08	3.90	12	1.00	-735.00	1898.00	11750	20220831	-36.94	4700	20221031	57.66	11670	-36.50	20230714	5800	27.76	20230314	11670	-36.50	20230714	4700	57.66	20221031	0.31	N	083650	500	154 억	473427	N	N	0	N	N
151	20230901	110504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	90	2	1.22	2115294920	279975	53.58	7570	7760	7380	9550	5150	7350	7555.30	1.53	-23491	7976	7662	7486	7172	6996	7575	7085	155	2200	500	5140	10	1	30944375	2302	-10.12	3.92	12	0.90	-735.00	1898.00	11750	20220831	-36.68	4700	20221031	58.30	11670	-36.25	20230714	5800	28.28	20230314	11670	-36.25	20230714	4700	58.30	20221031	0.31	N	083650	500	154 억	473427	N	N	0	N	N
152	20230901	100500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	40	2	0.54	1895053980	250408	47.92	7570	7760	7380	9550	5150	7350	7567.87	1.53	-16863	7976	7662	7486	7172	6996	7575	7085	155	2200	500	5140	10	1	30944375	2287	-10.05	3.89	12	0.81	-735.00	1898.00	11750	20220831	-37.11	4700	20221031	57.23	11670	-36.68	20230714	5800	27.41	20230314	11670	-36.68	20230714	4700	57.23	20221031	0.31	N	083650	500	154 억	473427	N	N	0	N	N
153	20230901	090454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7580	230	2	3.13	415264780	54780	10.48	7570	7670	7470	9550	5150	7350	7580.59	1.53	-1910	7976	7662	7486	7172	6996	7575	7085	155	2200	500	5140	10	1	30944375	2346	-10.31	3.99	12	0.18	-735.00	1898.00	11750	20220831	-35.49	4700	20221031	61.28	11670	-35.05	20230714	5800	30.69	20230314	11670	-35.05	20230714	4700	61.28	20221031	0.31	N	083650	500	154 억	473427	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History