KissMeData/065130/price/prices-20230901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20230927	160559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6320	80	2	1.28	296655050	47656	91.61	6310	6330	6100	8110	4370	6240	6224.51	7.90	2270	6413	6326	6243	6156	6073	6285	6115	86	1870	500	4240	10	1	16444274	1039	-7.44	0.52	12	0.29	-850.00	12140.00	11580	20230816	-45.42	4730	20221013	33.62	11580	-45.42	20230816	4905	28.85	20230316	11580	-45.42	20230816	4730	33.62	20221013	0.56	N	065130	500	85 억	1299637	N	N	N	N
3	20230927	150602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6290	50	2	0.80	260131470	41861	80.47	6310	6310	6100	8110	4370	6240	6214.15	7.90	3941	6413	6326	6243	6156	6073	6285	6115	86	1870	500	4240	10	1	16444274	1034	-7.40	0.52	12	0.25	-850.00	12140.00	11580	20230816	-45.68	4730	20221013	32.98	11580	-45.68	20230816	4905	28.24	20230316	11580	-45.68	20230816	4730	32.98	20221013	0.56	N	065130	500	85 억	1299637	N	N	N	N
4	20230927	140602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6240	0	3	0.00	219396740	35348	67.95	6310	6310	6100	8110	4370	6240	6206.73	7.90	1666	6413	6326	6243	6156	6073	6285	6115	86	1870	500	4240	10	1	16444274	1026	-7.34	0.51	12	0.21	-850.00	12140.00	11580	20230816	-46.11	4730	20221013	31.92	11580	-46.11	20230816	4905	27.22	20230316	11580	-46.11	20230816	4730	31.92	20221013	0.56	N	065130	500	85 억	1299637	N	N	N	N
5	20230927	130555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6230	-10	5	-0.16	204484850	32949	63.34	6310	6310	6100	8110	4370	6240	6206.06	7.90	398	6413	6326	6243	6156	6073	6285	6115	86	1870	500	4240	10	1	16444274	1024	-7.33	0.51	12	0.20	-850.00	12140.00	11580	20230816	-46.20	4730	20221013	31.71	11580	-46.20	20230816	4905	27.01	20230316	11580	-46.20	20230816	4730	31.71	20221013	0.56	N	065130	500	85 억	1299637	N	N	N	N
6	20230927	120555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6230	-10	5	-0.16	184896980	29796	57.27	6310	6310	6100	8110	4370	6240	6205.39	7.90	451	6413	6326	6243	6156	6073	6285	6115	86	1870	500	4240	10	1	16444274	1024	-7.33	0.51	12	0.18	-850.00	12140.00	11580	20230816	-46.20	4730	20221013	31.71	11580	-46.20	20230816	4905	27.01	20230316	11580	-46.20	20230816	4730	31.71	20221013	0.56	N	065130	500	85 억	1299637	N	N	N	N
7	20230927	110600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6230	-10	5	-0.16	179500980	28933	55.62	6310	6310	6100	8110	4370	6240	6203.98	7.90	881	6413	6326	6243	6156	6073	6285	6115	86	1870	500	4240	10	1	16444274	1024	-7.33	0.51	12	0.18	-850.00	12140.00	11580	20230816	-46.20	4730	20221013	31.71	11580	-46.20	20230816	4905	27.01	20230316	11580	-46.20	20230816	4730	31.71	20221013	0.56	N	065130	500	85 억	1299637	N	N	N	N
8	20230927	100556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6170	-70	5	-1.12	134057190	21628	41.57	6310	6310	6100	8110	4370	6240	6198.25	7.90	-88	6413	6326	6243	6156	6073	6285	6115	86	1870	500	4240	10	1	16444274	1015	-7.26	0.51	12	0.13	-850.00	12140.00	11580	20230816	-46.72	4730	20221013	30.44	11580	-46.72	20230816	4905	25.79	20230316	11580	-46.72	20230816	4730	30.44	20221013	0.56	N	065130	500	85 억	1299637	N	N	N	N
9	20230927	090605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6210	-30	5	-0.48	22599160	3630	6.98	6310	6310	6210	8110	4370	6240	6225.52	7.90	-568	6413	6326	6243	6156	6073	6285	6115	86	1870	500	4240	10	1	16444274	1021	-7.31	0.51	12	0.02	-850.00	12140.00	11580	20230816	-46.37	4730	20221013	31.29	11580	-46.37	20230816	4905	26.61	20230316	11580	-46.37	20230816	4730	31.29	20221013	0.56	N	065130	500	85 억	1299637	N	N	N	N
10	20230926	160556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6240	-50	5	-0.79	322064160	51801	79.70	6280	6330	6160	8170	4410	6290	6217.22	7.88	4294	6530	6410	6280	6160	6030	6345	6095	86	1880	500	4270	10	1	16444274	1026	-7.34	0.51	12	0.32	-850.00	12140.00	11580	20230816	-46.11	4730	20221013	31.92	11580	-46.11	20230816	4905	27.22	20230316	11580	-46.11	20230816	4730	31.92	20221013	0.57	N	065130	500	85 억	1295678	N	N	N	N
11	20230926	150557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6190	-100	5	-1.59	293353940	47168	72.57	6280	6330	6160	8170	4410	6290	6219.34	7.88	3993	6530	6410	6280	6160	6030	6345	6095	86	1880	500	4270	10	1	16444274	1018	-7.28	0.51	12	0.29	-850.00	12140.00	11580	20230816	-46.55	4730	20221013	30.87	11580	-46.55	20230816	4905	26.20	20230316	11580	-46.55	20230816	4730	30.87	20221013	0.57	N	065130	500	85 억	1295678	N	N	N	N
12	20230926	140551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6220	-70	5	-1.11	278497420	44774	68.89	6280	6330	6160	8170	4410	6290	6220.07	7.88	2591	6530	6410	6280	6160	6030	6345	6095	86	1880	500	4270	10	1	16444274	1023	-7.32	0.51	12	0.27	-850.00	12140.00	11580	20230816	-46.29	4730	20221013	31.50	11580	-46.29	20230816	4905	26.81	20230316	11580	-46.29	20230816	4730	31.50	20221013	0.57	N	065130	500	85 억	1295678	N	N	N	N
13	20230926	130553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6220	-70	5	-1.11	207799810	33364	51.33	6280	6330	6180	8170	4410	6290	6228.26	7.88	4060	6530	6410	6280	6160	6030	6345	6095	86	1880	500	4270	10	1	16444274	1023	-7.32	0.51	12	0.20	-850.00	12140.00	11580	20230816	-46.29	4730	20221013	31.50	11580	-46.29	20230816	4905	26.81	20230316	11580	-46.29	20230816	4730	31.50	20221013	0.57	N	065130	500	85 억	1295678	N	N	N	N
14	20230926	120556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6230	-60	5	-0.95	192013930	30828	47.43	6280	6330	6180	8170	4410	6290	6228.55	7.88	4246	6530	6410	6280	6160	6030	6345	6095	86	1880	500	4270	10	1	16444274	1024	-7.33	0.51	12	0.19	-850.00	12140.00	11580	20230816	-46.20	4730	20221013	31.71	11580	-46.20	20230816	4905	27.01	20230316	11580	-46.20	20230816	4730	31.71	20221013	0.57	N	065130	500	85 억	1295678	N	N	N	N
15	20230926	110555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6250	-40	5	-0.64	124155370	19897	30.61	6280	6330	6210	8170	4410	6290	6239.90	7.88	2259	6530	6410	6280	6160	6030	6345	6095	86	1880	500	4270	10	1	16444274	1028	-7.35	0.51	12	0.12	-850.00	12140.00	11580	20230816	-46.03	4730	20221013	32.14	11580	-46.03	20230816	4905	27.42	20230316	11580	-46.03	20230816	4730	32.14	20221013	0.57	N	065130	500	85 억	1295678	N	N	N	N
16	20230926	100553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6230	-60	5	-0.95	60993640	9766	15.03	6280	6330	6210	8170	4410	6290	6245.50	7.88	-130	6530	6410	6280	6160	6030	6345	6095	86	1880	500	4270	10	1	16444274	1024	-7.33	0.51	12	0.06	-850.00	12140.00	11580	20230816	-46.20	4730	20221013	31.71	11580	-46.20	20230816	4905	27.01	20230316	11580	-46.20	20230816	4730	31.71	20221013	0.57	N	065130	500	85 억	1295678	N	N	N	N
17	20230926	090554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6290	0	3	0.00	9660460	1536	2.36	6280	6300	6280	8170	4410	6290	6289.36	7.88	878	6530	6410	6280	6160	6030	6345	6095	86	1880	500	4270	10	1	16444274	1034	-7.40	0.52	12	0.01	-850.00	12140.00	11580	20230816	-45.68	4730	20221013	32.98	11580	-45.68	20230816	4905	28.24	20230316	11580	-45.68	20230816	4730	32.98	20221013	0.57	N	065130	500	85 억	1295678	N	N	N	N
18	20230925	160554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6290	-110	5	-1.72	402748230	64396	40.15	6400	6400	6150	8320	4480	6400	6254.19	7.80	13623	6706	6552	6446	6292	6186	6500	6240	86	1920	500	4350	10	1	16444274	1034	-7.40	0.52	12	0.39	-850.00	12140.00	11580	20230816	-45.68	4730	20221013	32.98	11580	-45.68	20230816	4905	28.24	20230316	11580	-45.68	20230816	4730	32.98	20221013	0.62	N	065130	500	85 억	1282989	N	N	N	N
19	20230925	150557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6220	-180	5	-2.81	386025500	61719	38.48	6400	6400	6150	8320	4480	6400	6254.57	7.80	12786	6706	6552	6446	6292	6186	6500	6240	86	1920	500	4350	10	1	16444274	1023	-7.32	0.51	12	0.38	-850.00	12140.00	11580	20230816	-46.29	4730	20221013	31.50	11580	-46.29	20230816	4905	26.81	20230316	11580	-46.29	20230816	4730	31.50	20221013	0.62	N	065130	500	85 억	1282989	N	N	N	N
20	20230925	140547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6260	-140	5	-2.19	280890480	44883	27.98	6400	6400	6150	8320	4480	6400	6258.28	7.80	11064	6706	6552	6446	6292	6186	6500	6240	86	1920	500	4350	10	1	16444274	1029	-7.36	0.52	12	0.27	-850.00	12140.00	11580	20230816	-45.94	4730	20221013	32.35	11580	-45.94	20230816	4905	27.62	20230316	11580	-45.94	20230816	4730	32.35	20221013	0.62	N	065130	500	85 억	1282989	N	N	N	N
21	20230925	130551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6230	-170	5	-2.66	265710240	42458	26.47	6400	6400	6150	8320	4480	6400	6258.19	7.80	9624	6706	6552	6446	6292	6186	6500	6240	86	1920	500	4350	10	1	16444274	1024	-7.33	0.51	12	0.26	-850.00	12140.00	11580	20230816	-46.20	4730	20221013	31.71	11580	-46.20	20230816	4905	27.01	20230316	11580	-46.20	20230816	4730	31.71	20221013	0.62	N	065130	500	85 억	1282989	N	N	N	N
22	20230925	120555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6270	-130	5	-2.03	237108080	37909	23.64	6400	6400	6150	8320	4480	6400	6254.66	7.80	7838	6706	6552	6446	6292	6186	6500	6240	86	1920	500	4350	10	1	16444274	1031	-7.38	0.52	12	0.23	-850.00	12140.00	11580	20230816	-45.85	4730	20221013	32.56	11580	-45.85	20230816	4905	27.83	20230316	11580	-45.85	20230816	4730	32.56	20221013	0.62	N	065130	500	85 억	1282989	N	N	N	N
23	20230925	110550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6230	-170	5	-2.66	195485070	31242	19.48	6400	6400	6150	8320	4480	6400	6257.12	7.80	6189	6706	6552	6446	6292	6186	6500	6240	86	1920	500	4350	10	1	16444274	1024	-7.33	0.51	12	0.19	-850.00	12140.00	11580	20230816	-46.20	4730	20221013	31.71	11580	-46.20	20230816	4905	27.01	20230316	11580	-46.20	20230816	4730	31.71	20221013	0.62	N	065130	500	85 억	1282989	N	N	N	N
24	20230925	100553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6300	-100	5	-1.56	132202600	21049	13.12	6400	6400	6200	8320	4480	6400	6280.71	7.80	4158	6706	6552	6446	6292	6186	6500	6240	86	1920	500	4350	10	1	16444274	1036	-7.41	0.52	12	0.13	-850.00	12140.00	11580	20230816	-45.60	4730	20221013	33.19	11580	-45.60	20230816	4905	28.44	20230316	11580	-45.60	20230816	4730	33.19	20221013	0.62	N	065130	500	85 억	1282989	N	N	N	N
25	20230925	090551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6330	-70	5	-1.09	17061800	2681	1.67	6400	6400	6310	8320	4480	6400	6363.97	7.80	-327	6706	6552	6446	6292	6186	6500	6240	86	1920	500	4350	10	1	16444274	1041	-7.45	0.52	12	0.02	-850.00	12140.00	11580	20230816	-45.34	4730	20221013	33.83	11580	-45.34	20230816	4905	29.05	20230316	11580	-45.34	20230816	4730	33.83	20221013	0.62	N	065130	500	85 억	1282989	N	N	N	N
26	20230922	160611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6400	-160	5	-2.44	1033422960	160391	138.86	6500	6600	6340	8520	4600	6560	6443.15	7.74	10415	6866	6712	6606	6452	6346	6660	6400	86	1960	500	4460	10	1	16444274	1052	-7.53	0.53	12	0.98	-850.00	12140.00	11580	20230816	-44.73	4730	20221013	35.31	11580	-44.73	20230816	4905	30.48	20230316	11580	-44.73	20230816	4730	35.31	20221013	0.61	N	065130	500	85 억	1273122	N	N	N	N
27	20230922	150607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6390	-170	5	-2.59	1002584040	155570	134.68	6500	6600	6340	8520	4600	6560	6444.58	7.74	9474	6866	6712	6606	6452	6346	6660	6400	86	1960	500	4460	10	1	16444274	1051	-7.52	0.53	12	0.95	-850.00	12140.00	11580	20230816	-44.82	4730	20221013	35.10	11580	-44.82	20230816	4905	30.28	20230316	11580	-44.82	20230816	4730	35.10	20221013	0.61	N	065130	500	85 억	1273122	N	N	N	N
28	20230922	140608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6360	-200	5	-3.05	887267300	137524	119.06	6500	6600	6360	8520	4600	6560	6451.73	7.74	14190	6866	6712	6606	6452	6346	6660	6400	86	1960	500	4460	10	1	16444274	1046	-7.48	0.52	12	0.84	-850.00	12140.00	11580	20230816	-45.08	4730	20221013	34.46	11580	-45.08	20230816	4905	29.66	20230316	11580	-45.08	20230816	4730	34.46	20221013	0.61	N	065130	500	85 억	1273122	N	N	N	N
29	20230922	130533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6450	-110	5	-1.68	632418600	97733	84.61	6500	6600	6410	8520	4600	6560	6470.88	7.74	32825	6866	6712	6606	6452	6346	6660	6400	86	1960	500	4460	10	1	16444274	1061	-7.59	0.53	12	0.59	-850.00	12140.00	11580	20230816	-44.30	4730	20221013	36.36	11580	-44.30	20230816	4905	31.50	20230316	11580	-44.30	20230816	4730	36.36	20221013	0.61	N	065130	500	85 억	1273122	N	N	N	N
30	20230922	120530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6530	-30	5	-0.46	614210700	94918	82.17	6500	6600	6410	8520	4600	6560	6470.96	7.74	33493	6866	6712	6606	6452	6346	6660	6400	86	1960	500	4460	10	1	16444274	1074	-7.68	0.54	12	0.58	-850.00	12140.00	11580	20230816	-43.61	4730	20221013	38.05	11580	-43.61	20230816	4905	33.13	20230316	11580	-43.61	20230816	4730	38.05	20221013	0.61	N	065130	500	85 억	1273122	N	N	N	N
31	20230922	110527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6550	-10	5	-0.15	577448100	89295	77.31	6500	6600	6410	8520	4600	6560	6466.75	7.74	32942	6866	6712	6606	6452	6346	6660	6400	86	1960	500	4460	10	1	16444274	1077	-7.71	0.54	12	0.54	-850.00	12140.00	11580	20230816	-43.44	4730	20221013	38.48	11580	-43.44	20230816	4905	33.54	20230316	11580	-43.44	20230816	4730	38.48	20221013	0.61	N	065130	500	85 억	1273122	N	N	N	N
32	20230922	100529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6500	-60	5	-0.91	484779300	75027	64.95	6500	6570	6410	8520	4600	6560	6461.40	7.74	31084	6866	6712	6606	6452	6346	6660	6400	86	1960	500	4460	10	1	16444274	1069	-7.65	0.54	12	0.46	-850.00	12140.00	11580	20230816	-43.87	4730	20221013	37.42	11580	-43.87	20230816	4905	32.52	20230316	11580	-43.87	20230816	4730	37.42	20221013	0.61	N	065130	500	85 억	1273122	N	N	N	N
33	20230922	090523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6490	-70	5	-1.07	21521570	3297	2.85	6500	6570	6490	8520	4600	6560	6527.62	7.74	-854	6866	6712	6606	6452	6346	6660	6400	86	1960	500	4460	10	1	16444274	1067	-7.64	0.53	12	0.02	-850.00	12140.00	11580	20230816	-43.96	4730	20221013	37.21	11580	-43.96	20230816	4905	32.31	20230316	11580	-43.96	20230816	4730	37.21	20221013	0.61	N	065130	500	85 억	1273122	N	N	N	N
34	20230921	160532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6560	-110	5	-1.65	757309100	114149	163.52	6640	6760	6500	8670	4670	6670	6634.60	7.78	-4222	6990	6830	6740	6580	6490	6785	6535	86	2000	500	4530	10	1	16444274	1079	-7.72	0.54	12	0.69	-850.00	12140.00	11580	20230816	-43.35	4730	20221013	38.69	11580	-43.35	20230816	4905	33.74	20230316	11580	-43.35	20230816	4730	38.69	20221013	0.61	N	065130	500	85 억	1278999	N	N	N	N
35	20230921	150523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6570	-100	5	-1.50	696046280	104786	150.10	6640	6760	6500	8670	4670	6670	6642.55	7.78	-5344	6990	6830	6740	6580	6490	6785	6535	86	2000	500	4530	10	1	16444274	1080	-7.73	0.54	12	0.64	-850.00	12140.00	11580	20230816	-43.26	4730	20221013	38.90	11580	-43.26	20230816	4905	33.94	20230316	11580	-43.26	20230816	4730	38.90	20221013	0.61	N	065130	500	85 억	1278999	N	N	N	N
36	20230921	140529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6620	-50	5	-0.75	652748480	98209	140.68	6640	6760	6500	8670	4670	6670	6646.52	7.78	-6774	6990	6830	6740	6580	6490	6785	6535	86	2000	500	4530	10	1	16444274	1089	-7.79	0.55	12	0.60	-850.00	12140.00	11580	20230816	-42.83	4730	20221013	39.96	11580	-42.83	20230816	4905	34.96	20230316	11580	-42.83	20230816	4730	39.96	20221013	0.61	N	065130	500	85 억	1278999	N	N	N	N
37	20230921	130522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6570	-100	5	-1.50	601001120	90348	129.42	6640	6760	6500	8670	4670	6670	6652.07	7.78	-5807	6990	6830	6740	6580	6490	6785	6535	86	2000	500	4530	10	1	16444274	1080	-7.73	0.54	12	0.55	-850.00	12140.00	11580	20230816	-43.26	4730	20221013	38.90	11580	-43.26	20230816	4905	33.94	20230316	11580	-43.26	20230816	4730	38.90	20221013	0.61	N	065130	500	85 억	1278999	N	N	N	N
38	20230921	120518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6660	-10	5	-0.15	534458850	80259	114.97	6640	6760	6500	8670	4670	6670	6659.18	7.78	-3726	6990	6830	6740	6580	6490	6785	6535	86	2000	500	4530	10	1	16444274	1095	-7.84	0.55	12	0.49	-850.00	12140.00	11580	20230816	-42.49	4730	20221013	40.80	11580	-42.49	20230816	4905	35.78	20230316	11580	-42.49	20230816	4730	40.80	20221013	0.61	N	065130	500	85 억	1278999	N	N	N	N
39	20230921	110531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6650	-20	5	-0.30	510201410	76611	109.74	6640	6760	6500	8670	4670	6670	6659.64	7.78	-2257	6990	6830	6740	6580	6490	6785	6535	86	2000	500	4530	10	1	16444274	1094	-7.82	0.55	12	0.47	-850.00	12140.00	11580	20230816	-42.57	4730	20221013	40.59	11580	-42.57	20230816	4905	35.58	20230316	11580	-42.57	20230816	4730	40.59	20221013	0.61	N	065130	500	85 억	1278999	N	N	N	N
40	20230921	100522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6600	-70	5	-1.05	178698020	27134	38.87	6640	6660	6500	8670	4670	6670	6585.76	7.78	-6289	6990	6830	6740	6580	6490	6785	6535	86	2000	500	4530	10	1	16444274	1085	-7.76	0.54	12	0.17	-850.00	12140.00	11580	20230816	-43.01	4730	20221013	39.53	11580	-43.01	20230816	4905	34.56	20230316	11580	-43.01	20230816	4730	39.53	20221013	0.61	N	065130	500	85 억	1278999	N	N	N	N
41	20230921	090529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6590	-80	5	-1.20	46226540	7002	10.03	6640	6640	6580	8670	4670	6670	6601.91	7.78	-805	6990	6830	6740	6580	6490	6785	6535	86	2000	500	4530	10	1	16444274	1084	-7.75	0.54	12	0.04	-850.00	12140.00	11580	20230816	-43.09	4730	20221013	39.32	11580	-43.09	20230816	4905	34.35	20230316	11580	-43.09	20230816	4730	39.32	20221013	0.61	N	065130	500	85 억	1278999	N	N	N	N
42	20230920	160527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6670	20	2	0.30	464802990	68936	71.89	6750	6900	6650	8640	4660	6650	6742.57	7.77	-750	6956	6802	6716	6562	6476	6760	6520	86	1990	500	4520	10	1	16444274	1097	-7.85	0.55	12	0.42	-850.00	12140.00	11580	20230816	-42.40	4730	20221013	41.01	11580	-42.40	20230816	4905	35.98	20230316	11580	-42.40	20230816	4730	41.01	20221013	0.55	N	065130	500	85 억	1277199	N	N	N	N
43	20230920	150515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6710	60	2	0.90	449581090	66655	69.51	6750	6900	6650	8640	4660	6650	6744.90	7.77	-1469	6956	6802	6716	6562	6476	6760	6520	86	1990	500	4520	10	1	16444274	1103	-7.89	0.55	12	0.41	-850.00	12140.00	11580	20230816	-42.06	4730	20221013	41.86	11580	-42.06	20230816	4905	36.80	20230316	11580	-42.06	20230816	4730	41.86	20221013	0.55	N	065130	500	85 억	1277199	N	N	N	N
44	20230920	140521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6730	80	2	1.20	407233250	60313	62.90	6750	6900	6650	8640	4660	6650	6752.00	7.77	-1864	6956	6802	6716	6562	6476	6760	6520	86	1990	500	4520	10	1	16444274	1107	-7.92	0.55	12	0.37	-850.00	12140.00	11580	20230816	-41.88	4730	20221013	42.28	11580	-41.88	20230816	4905	37.21	20230316	11580	-41.88	20230816	4730	42.28	20221013	0.55	N	065130	500	85 억	1277199	N	N	N	N
45	20230920	130517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6670	20	2	0.30	378136050	55970	58.37	6750	6900	6650	8640	4660	6650	6756.05	7.77	226	6956	6802	6716	6562	6476	6760	6520	86	1990	500	4520	10	1	16444274	1097	-7.85	0.55	12	0.34	-850.00	12140.00	11580	20230816	-42.40	4730	20221013	41.01	11580	-42.40	20230816	4905	35.98	20230316	11580	-42.40	20230816	4730	41.01	20221013	0.55	N	065130	500	85 억	1277199	N	N	N	N
46	20230920	120515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6720	70	2	1.05	318363890	47052	49.07	6750	6900	6650	8640	4660	6650	6766.21	7.77	-1489	6956	6802	6716	6562	6476	6760	6520	86	1990	500	4520	10	1	16444274	1105	-7.91	0.55	12	0.29	-850.00	12140.00	11580	20230816	-41.97	4730	20221013	42.07	11580	-41.97	20230816	4905	37.00	20230316	11580	-41.97	20230816	4730	42.07	20221013	0.55	N	065130	500	85 억	1277199	N	N	N	N
47	20230920	110522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	100	2	1.50	254693650	37559	39.17	6750	6900	6650	8640	4660	6650	6781.16	7.77	-1266	6956	6802	6716	6562	6476	6760	6520	86	1990	500	4520	10	1	16444274	1110	-7.94	0.56	12	0.23	-850.00	12140.00	11580	20230816	-41.71	4730	20221013	42.71	11580	-41.71	20230816	4905	37.61	20230316	11580	-41.71	20230816	4730	42.71	20221013	0.55	N	065130	500	85 억	1277199	N	N	N	N
48	20230920	100512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6760	110	2	1.65	213671820	31486	32.83	6750	6900	6650	8640	4660	6650	6786.25	7.77	-1219	6956	6802	6716	6562	6476	6760	6520	86	1990	500	4520	10	1	16444274	1112	-7.95	0.56	12	0.19	-850.00	12140.00	11580	20230816	-41.62	4730	20221013	42.92	11580	-41.62	20230816	4905	37.82	20230316	11580	-41.62	20230816	4730	42.92	20221013	0.55	N	065130	500	85 억	1277199	N	N	N	N
49	20230920	090518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6660	10	2	0.15	9197420	1372	1.43	6750	6750	6650	8640	4660	6650	6703.66	7.77	-327	6956	6802	6716	6562	6476	6760	6520	86	1990	500	4520	10	1	16444274	1095	-7.84	0.55	12	0.01	-850.00	12140.00	11580	20230816	-42.49	4730	20221013	40.80	11580	-42.49	20230816	4905	35.78	20230316	11580	-42.49	20230816	4730	40.80	20221013	0.55	N	065130	500	85 억	1277199	N	N	N	N
50	20230919	160516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6650	-190	5	-2.78	641699410	95829	109.02	6840	6870	6630	8890	4790	6840	6696.30	7.94	-28335	7013	6926	6833	6746	6653	6880	6700	86	2050	500	4650	10	1	16444274	1094	-7.82	0.55	12	0.58	-850.00	12140.00	11580	20230816	-42.57	4730	20221013	40.59	11580	-42.57	20230816	4905	35.58	20230316	11580	-42.57	20230816	4730	40.59	20221013	0.57	N	065130	500	85 억	1305534	N	N	N	N
51	20230919	150516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6640	-200	5	-2.92	598105650	89276	101.57	6840	6870	6630	8890	4790	6840	6699.51	7.94	-27333	7013	6926	6833	6746	6653	6880	6700	86	2050	500	4650	10	1	16444274	1092	-7.81	0.55	12	0.54	-850.00	12140.00	11580	20230816	-42.66	4730	20221013	40.38	11580	-42.66	20230816	4905	35.37	20230316	11580	-42.66	20230816	4730	40.38	20221013	0.57	N	065130	500	85 억	1305534	N	N	N	N
52	20230919	140512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6650	-190	5	-2.78	557488530	83168	94.62	6840	6870	6630	8890	4790	6840	6703.16	7.94	-25112	7013	6926	6833	6746	6653	6880	6700	86	2050	500	4650	10	1	16444274	1094	-7.82	0.55	12	0.51	-850.00	12140.00	11580	20230816	-42.57	4730	20221013	40.59	11580	-42.57	20230816	4905	35.58	20230316	11580	-42.57	20230816	4730	40.59	20221013	0.57	N	065130	500	85 억	1305534	N	N	N	N
53	20230919	130505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6660	-180	5	-2.63	508195540	75750	86.18	6840	6870	6640	8890	4790	6840	6708.85	7.94	-24547	7013	6926	6833	6746	6653	6880	6700	86	2050	500	4650	10	1	16444274	1095	-7.84	0.55	12	0.46	-850.00	12140.00	11580	20230816	-42.49	4730	20221013	40.80	11580	-42.49	20230816	4905	35.78	20230316	11580	-42.49	20230816	4730	40.80	20221013	0.57	N	065130	500	85 억	1305534	N	N	N	N
54	20230919	120521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	-140	5	-2.05	380890080	56638	64.44	6840	6870	6650	8890	4790	6840	6724.99	7.94	-16556	7013	6926	6833	6746	6653	6880	6700	86	2050	500	4650	10	1	16444274	1102	-7.88	0.55	12	0.34	-850.00	12140.00	11580	20230816	-42.14	4730	20221013	41.65	11580	-42.14	20230816	4905	36.60	20230316	11580	-42.14	20230816	4730	41.65	20221013	0.57	N	065130	500	85 억	1305534	N	N	N	N
55	20230919	110520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6690	-150	5	-2.19	314651820	46718	53.15	6840	6870	6650	8890	4790	6840	6735.13	7.94	-15319	7013	6926	6833	6746	6653	6880	6700	86	2050	500	4650	10	1	16444274	1100	-7.87	0.55	12	0.28	-850.00	12140.00	11580	20230816	-42.23	4730	20221013	41.44	11580	-42.23	20230816	4905	36.39	20230316	11580	-42.23	20230816	4730	41.44	20221013	0.57	N	065130	500	85 억	1305534	N	N	N	N
56	20230919	100517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6670	-170	5	-2.49	249888560	37040	42.14	6840	6870	6650	8890	4790	6840	6746.45	7.94	-15184	7013	6926	6833	6746	6653	6880	6700	86	2050	500	4650	10	1	16444274	1097	-7.85	0.55	12	0.23	-850.00	12140.00	11580	20230816	-42.40	4730	20221013	41.01	11580	-42.40	20230816	4905	35.98	20230316	11580	-42.40	20230816	4730	41.01	20221013	0.57	N	065130	500	85 억	1305534	N	N	N	N
57	20230919	090515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	-40	5	-0.58	19226060	2817	3.20	6840	6840	6800	8890	4790	6840	6825.01	7.94	-421	7013	6926	6833	6746	6653	6880	6700	86	2050	500	4650	10	1	16444274	1118	-8.00	0.56	12	0.02	-850.00	12140.00	11580	20230816	-41.28	4730	20221013	43.76	11580	-41.28	20230816	4905	38.63	20230316	11580	-41.28	20230816	4730	43.76	20221013	0.57	N	065130	500	85 억	1305534	N	N	N	N
58	20230918	160517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6840	10	2	0.15	597606720	87859	77.09	6890	6920	6740	8870	4790	6830	6801.88	8.00	-10665	6970	6900	6830	6760	6690	6865	6725	86	2040	500	4640	10	1	16444274	1125	-8.05	0.56	12	0.53	-850.00	12140.00	11580	20230816	-40.93	4730	20221013	44.61	11580	-40.93	20230816	4905	39.45	20230316	11580	-40.93	20230816	4730	44.61	20221013	0.54	N	065130	500	85 억	1316199	N	N	N	N
59	20230918	150514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6810	-20	5	-0.29	590418790	86808	76.17	6890	6920	6740	8870	4790	6830	6801.43	8.00	-10765	6970	6900	6830	6760	6690	6865	6725	86	2040	500	4640	10	1	16444274	1120	-8.01	0.56	12	0.53	-850.00	12140.00	11580	20230816	-41.19	4730	20221013	43.97	11580	-41.19	20230816	4905	38.84	20230316	11580	-41.19	20230816	4730	43.97	20221013	0.54	N	065130	500	85 억	1316199	N	N	N	N
60	20230918	140527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6850	20	2	0.29	546974460	80447	70.59	6890	6920	6740	8870	4790	6830	6799.19	8.00	-11609	6970	6900	6830	6760	6690	6865	6725	86	2040	500	4640	10	1	16444274	1126	-8.06	0.56	12	0.49	-850.00	12140.00	11580	20230816	-40.85	4730	20221013	44.82	11580	-40.85	20230816	4905	39.65	20230316	11580	-40.85	20230816	4730	44.82	20221013	0.54	N	065130	500	85 억	1316199	N	N	N	N
61	20230918	130516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6830	0	3	0.00	479684860	70651	61.99	6890	6900	6740	8870	4790	6830	6789.50	8.00	-11464	6970	6900	6830	6760	6690	6865	6725	86	2040	500	4640	10	1	16444274	1123	-8.04	0.56	12	0.43	-850.00	12140.00	11580	20230816	-41.02	4730	20221013	44.40	11580	-41.02	20230816	4905	39.25	20230316	11580	-41.02	20230816	4730	44.40	20221013	0.54	N	065130	500	85 억	1316199	N	N	N	N
62	20230918	120515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6780	-50	5	-0.73	399840320	58931	51.71	6890	6900	6740	8870	4790	6830	6784.89	8.00	-10096	6970	6900	6830	6760	6690	6865	6725	86	2040	500	4640	10	1	16444274	1115	-7.98	0.56	12	0.36	-850.00	12140.00	11580	20230816	-41.45	4730	20221013	43.34	11580	-41.45	20230816	4905	38.23	20230316	11580	-41.45	20230816	4730	43.34	20221013	0.54	N	065130	500	85 억	1316199	N	N	N	N
63	20230918	110514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6780	-50	5	-0.73	287871480	42371	37.18	6890	6900	6740	8870	4790	6830	6794.07	8.00	-11254	6970	6900	6830	6760	6690	6865	6725	86	2040	500	4640	10	1	16444274	1115	-7.98	0.56	12	0.26	-850.00	12140.00	11580	20230816	-41.45	4730	20221013	43.34	11580	-41.45	20230816	4905	38.23	20230316	11580	-41.45	20230816	4730	43.34	20221013	0.54	N	065130	500	85 억	1316199	N	N	N	N
64	20230918	100509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	-30	5	-0.44	223079630	32865	28.84	6890	6900	6740	8870	4790	6830	6787.76	8.00	-14100	6970	6900	6830	6760	6690	6865	6725	86	2040	500	4640	10	1	16444274	1118	-8.00	0.56	12	0.20	-850.00	12140.00	11580	20230816	-41.28	4730	20221013	43.76	11580	-41.28	20230816	4905	38.63	20230316	11580	-41.28	20230816	4730	43.76	20221013	0.54	N	065130	500	85 억	1316199	N	N	N	N
65	20230918	090507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6820	-10	5	-0.15	44726550	6527	5.73	6890	6900	6750	8870	4790	6830	6852.54	8.00	-2564	6970	6900	6830	6760	6690	6865	6725	86	2040	500	4640	10	1	16444274	1121	-8.02	0.56	12	0.04	-850.00	12140.00	11580	20230816	-41.11	4730	20221013	44.19	11580	-41.11	20230816	4905	39.04	20230316	11580	-41.11	20230816	4730	44.19	20221013	0.54	N	065130	500	85 억	1316199	N	N	N	N
66	20230915	160512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6830	-70	5	-1.01	775036760	113813	36.08	6850	6900	6760	8970	4830	6900	6809.73	7.83	27627	7353	7126	6853	6626	6353	7240	6740	86	2070	500	4690	10	1	16444274	1123	-8.04	0.56	12	0.69	-850.00	12140.00	11580	20230816	-41.02	4730	20221013	44.40	11580	-41.02	20230816	4905	39.25	20230316	11580	-41.02	20230816	4730	44.40	20221013	0.55	N	065130	500	85 억	1287744	N	N	N	N
67	20230915	150515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6790	-110	5	-1.59	759980360	111603	35.38	6850	6900	6760	8970	4830	6900	6809.68	7.83	27824	7353	7126	6853	6626	6353	7240	6740	86	2070	500	4690	10	1	16444274	1117	-7.99	0.56	12	0.68	-850.00	12140.00	11580	20230816	-41.36	4730	20221013	43.55	11580	-41.36	20230816	4905	38.43	20230316	11580	-41.36	20230816	4730	43.55	20221013	0.55	N	065130	500	85 억	1287744	N	N	N	N
68	20230915	140511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	-100	5	-1.45	658830730	96727	30.66	6850	6900	6760	8970	4830	6900	6811.24	7.83	26064	7353	7126	6853	6626	6353	7240	6740	86	2070	500	4690	10	1	16444274	1118	-8.00	0.56	12	0.59	-850.00	12140.00	11580	20230816	-41.28	4730	20221013	43.76	11580	-41.28	20230816	4905	38.63	20230316	11580	-41.28	20230816	4730	43.76	20221013	0.55	N	065130	500	85 억	1287744	N	N	N	N
69	20230915	130508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6860	-40	5	-0.58	605280760	88883	28.17	6850	6900	6760	8970	4830	6900	6809.86	7.83	22980	7353	7126	6853	6626	6353	7240	6740	86	2070	500	4690	10	1	16444274	1128	-8.07	0.57	12	0.54	-850.00	12140.00	11580	20230816	-40.76	4730	20221013	45.03	11580	-40.76	20230816	4905	39.86	20230316	11580	-40.76	20230816	4730	45.03	20221013	0.55	N	065130	500	85 억	1287744	N	N	N	N
70	20230915	120515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	-100	5	-1.45	486543240	71439	22.64	6850	6900	6760	8970	4830	6900	6810.61	7.83	14355	7353	7126	6853	6626	6353	7240	6740	86	2070	500	4690	10	1	16444274	1118	-8.00	0.56	12	0.43	-850.00	12140.00	11580	20230816	-41.28	4730	20221013	43.76	11580	-41.28	20230816	4905	38.63	20230316	11580	-41.28	20230816	4730	43.76	20221013	0.55	N	065130	500	85 억	1287744	N	N	N	N
71	20230915	110517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6820	-80	5	-1.16	380999320	55930	17.73	6850	6900	6760	8970	4830	6900	6812.07	7.83	12028	7353	7126	6853	6626	6353	7240	6740	86	2070	500	4690	10	1	16444274	1121	-8.02	0.56	12	0.34	-850.00	12140.00	11580	20230816	-41.11	4730	20221013	44.19	11580	-41.11	20230816	4905	39.04	20230316	11580	-41.11	20230816	4730	44.19	20221013	0.55	N	065130	500	85 억	1287744	N	N	N	N
72	20230915	100516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	-100	5	-1.45	279431650	40992	12.99	6850	6900	6760	8970	4830	6900	6816.73	7.83	9766	7353	7126	6853	6626	6353	7240	6740	86	2070	500	4690	10	1	16444274	1118	-8.00	0.56	12	0.25	-850.00	12140.00	11580	20230816	-41.28	4730	20221013	43.76	11580	-41.28	20230816	4905	38.63	20230316	11580	-41.28	20230816	4730	43.76	20221013	0.55	N	065130	500	85 억	1287744	N	N	N	N
73	20230915	090507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6850	-50	5	-0.72	38744810	5671	1.80	6850	6860	6810	8970	4830	6900	6832.08	7.83	1143	7353	7126	6853	6626	6353	7240	6740	86	2070	500	4690	10	1	16444274	1126	-8.06	0.56	12	0.03	-850.00	12140.00	11580	20230816	-40.85	4730	20221013	44.82	11580	-40.85	20230816	4905	39.65	20230316	11580	-40.85	20230816	4730	44.82	20221013	0.55	N	065130	500	85 억	1287744	N	N	N	N
74	20230914	160511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	310	2	4.70	2171476880	314597	292.87	6590	7080	6580	8560	4620	6590	6902.41	7.58	46983	6903	6746	6663	6506	6423	6705	6465	86	1970	500	4480	10	1	16444274	1135	-8.12	0.57	12	1.91	-850.00	12140.00	11580	20230816	-40.41	4730	20221013	45.88	11580	-40.41	20230816	4905	40.67	20230316	11580	-40.41	20230816	4730	45.88	20221013	0.55	N	065130	500	85 억	1247100	N	N	N	N
75	20230914	150502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6860	270	2	4.10	2130859790	308695	287.38	6590	7080	6580	8560	4620	6590	6902.80	7.58	46211	6903	6746	6663	6506	6423	6705	6465	86	1970	500	4480	10	1	16444274	1128	-8.07	0.57	12	1.88	-850.00	12140.00	11580	20230816	-40.76	4730	20221013	45.03	11580	-40.76	20230816	4905	39.86	20230316	11580	-40.76	20230816	4730	45.03	20221013	0.55	N	065130	500	85 억	1247100	N	N	N	N
76	20230914	140505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6850	260	2	3.95	2066317970	299289	278.62	6590	7080	6580	8560	4620	6590	6904.09	7.58	45863	6903	6746	6663	6506	6423	6705	6465	86	1970	500	4480	10	1	16444274	1126	-8.06	0.56	12	1.82	-850.00	12140.00	11580	20230816	-40.85	4730	20221013	44.82	11580	-40.85	20230816	4905	39.65	20230316	11580	-40.85	20230816	4730	44.82	20221013	0.55	N	065130	500	85 억	1247100	N	N	N	N
77	20230914	130458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	310	2	4.70	1912160870	276818	257.70	6590	7080	6580	8560	4620	6590	6907.65	7.58	42654	6903	6746	6663	6506	6423	6705	6465	86	1970	500	4480	10	1	16444274	1135	-8.12	0.57	12	1.68	-850.00	12140.00	11580	20230816	-40.41	4730	20221013	45.88	11580	-40.41	20230816	4905	40.67	20230316	11580	-40.41	20230816	4730	45.88	20221013	0.55	N	065130	500	85 억	1247100	N	N	N	N
78	20230914	120508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6910	320	2	4.86	1827460010	264595	246.32	6590	7080	6580	8560	4620	6590	6906.63	7.58	38874	6903	6746	6663	6506	6423	6705	6465	86	1970	500	4480	10	1	16444274	1136	-8.13	0.57	12	1.61	-850.00	12140.00	11580	20230816	-40.33	4730	20221013	46.09	11580	-40.33	20230816	4905	40.88	20230316	11580	-40.33	20230816	4730	46.09	20221013	0.55	N	065130	500	85 억	1247100	N	N	N	N
79	20230914	110504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	360	2	5.46	1351251430	195639	182.13	6590	7080	6580	8560	4620	6590	6906.86	7.58	8668	6903	6746	6663	6506	6423	6705	6465	86	1970	500	4480	10	1	16444274	1143	-8.18	0.57	12	1.19	-850.00	12140.00	11580	20230816	-39.98	4730	20221013	46.93	11580	-39.98	20230816	4905	41.69	20230316	11580	-39.98	20230816	4730	46.93	20221013	0.55	N	065130	500	85 억	1247100	N	N	N	N
80	20230914	100459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6840	250	2	3.79	411828540	60813	56.61	6590	6900	6580	8560	4620	6590	6772.05	7.58	3139	6903	6746	6663	6506	6423	6705	6465	86	1970	500	4480	10	1	16444274	1125	-8.05	0.56	12	0.37	-850.00	12140.00	11580	20230816	-40.93	4730	20221013	44.61	11580	-40.93	20230816	4905	39.45	20230316	11580	-40.93	20230816	4730	44.61	20221013	0.55	N	065130	500	85 억	1247100	N	N	N	N
81	20230914	090506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6660	70	2	1.06	16734630	2521	2.35	6590	6670	6590	8560	4620	6590	6638.09	7.58	-657	6903	6746	6663	6506	6423	6705	6465	86	1970	500	4480	10	1	16444274	1095	-7.84	0.55	12	0.02	-850.00	12140.00	11580	20230816	-42.49	4730	20221013	40.80	11580	-42.49	20230816	4905	35.78	20230316	11580	-42.49	20230816	4730	40.80	20221013	0.55	N	065130	500	85 억	1247100	N	N	N	N
82	20230913	160510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6590	-130	5	-1.93	710545400	106756	83.00	6670	6820	6580	8730	4710	6720	6655.88	7.49	15975	7100	6910	6780	6590	6460	6845	6525	86	2010	500	4560	10	1	16444274	1084	-7.75	0.54	12	0.65	-850.00	12140.00	11580	20230816	-43.09	4730	20221013	39.32	11580	-43.09	20230816	4905	34.35	20230316	11580	-43.09	20230816	4730	39.32	20221013	0.54	N	065130	500	85 억	1231561	N	N	N	N
83	20230913	150506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6610	-110	5	-1.64	594622810	89200	69.35	6670	6820	6580	8730	4710	6720	6666.18	7.49	10762	7100	6910	6780	6590	6460	6845	6525	86	2010	500	4560	10	1	16444274	1087	-7.78	0.54	12	0.54	-850.00	12140.00	11580	20230816	-42.92	4730	20221013	39.75	11580	-42.92	20230816	4905	34.76	20230316	11580	-42.92	20230816	4730	39.75	20221013	0.54	N	065130	500	85 억	1231561	N	N	N	N
84	20230913	140507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	-40	5	-0.60	521740000	78206	60.80	6670	6820	6580	8730	4710	6720	6671.36	7.49	8936	7100	6910	6780	6590	6460	6845	6525	86	2010	500	4560	10	1	16444274	1098	-7.86	0.55	12	0.48	-850.00	12140.00	11580	20230816	-42.31	4730	20221013	41.23	11580	-42.31	20230816	4905	36.19	20230316	11580	-42.31	20230816	4730	41.23	20221013	0.54	N	065130	500	85 억	1231561	N	N	N	N
85	20230913	130456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6610	-110	5	-1.64	487961580	73138	56.86	6670	6820	6580	8730	4710	6720	6671.79	7.49	6968	7100	6910	6780	6590	6460	6845	6525	86	2010	500	4560	10	1	16444274	1087	-7.78	0.54	12	0.44	-850.00	12140.00	11580	20230816	-42.92	4730	20221013	39.75	11580	-42.92	20230816	4905	34.76	20230316	11580	-42.92	20230816	4730	39.75	20221013	0.54	N	065130	500	85 억	1231561	N	N	N	N
86	20230913	120508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6690	-30	5	-0.45	447816160	67081	52.15	6670	6820	6580	8730	4710	6720	6675.75	7.49	3796	7100	6910	6780	6590	6460	6845	6525	86	2010	500	4560	10	1	16444274	1100	-7.87	0.55	12	0.41	-850.00	12140.00	11580	20230816	-42.23	4730	20221013	41.44	11580	-42.23	20230816	4905	36.39	20230316	11580	-42.23	20230816	4730	41.44	20221013	0.54	N	065130	500	85 억	1231561	N	N	N	N
87	20230913	110507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6630	-90	5	-1.34	330734950	49387	38.39	6670	6820	6620	8730	4710	6720	6696.80	7.49	-3173	7100	6910	6780	6590	6460	6845	6525	86	2010	500	4560	10	1	16444274	1090	-7.80	0.55	12	0.30	-850.00	12140.00	11580	20230816	-42.75	4730	20221013	40.17	11580	-42.75	20230816	4905	35.17	20230316	11580	-42.75	20230816	4730	40.17	20221013	0.54	N	065130	500	85 억	1231561	N	N	N	N
88	20230913	100500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6710	-10	5	-0.15	171983880	25558	19.87	6670	6820	6620	8730	4710	6720	6729.16	7.49	1988	7100	6910	6780	6590	6460	6845	6525	86	2010	500	4560	10	1	16444274	1103	-7.89	0.55	12	0.16	-850.00	12140.00	11580	20230816	-42.06	4730	20221013	41.86	11580	-42.06	20230816	4905	36.80	20230316	11580	-42.06	20230816	4730	41.86	20221013	0.54	N	065130	500	85 억	1231561	N	N	N	N
89	20230913	090457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6720	0	3	0.00	20908820	3145	2.45	6670	6740	6620	8730	4710	6720	6648.27	7.49	1376	7100	6910	6780	6590	6460	6845	6525	86	2010	500	4560	10	1	16444274	1105	-7.91	0.55	12	0.02	-850.00	12140.00	11580	20230816	-41.97	4730	20221013	42.07	11580	-41.97	20230816	4905	37.00	20230316	11580	-41.97	20230816	4730	42.07	20221013	0.54	N	065130	500	85 억	1231561	N	N	N	N
90	20230912	160454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6720	-140	5	-2.04	864594230	126982	121.32	6860	6970	6650	8910	4810	6860	6809.06	7.46	4387	7106	6982	6896	6772	6686	6940	6730	86	2050	500	4660	10	1	16444274	1105	-7.91	0.55	12	0.77	-850.00	12140.00	11580	20230816	-41.97	4730	20221013	42.07	11580	-41.97	20230816	4905	37.00	20230316	11580	-41.97	20230816	4730	42.07	20221013	0.58	N	065130	500	85 억	1227174	N	N	N	N
91	20230912	150502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	-110	5	-1.60	735853020	107761	102.96	6860	6970	6700	8910	4810	6860	6828.57	7.46	462	7106	6982	6896	6772	6686	6940	6730	86	2050	500	4660	10	1	16444274	1110	-7.94	0.56	12	0.66	-850.00	12140.00	11580	20230816	-41.71	4730	20221013	42.71	11580	-41.71	20230816	4905	37.61	20230316	11580	-41.71	20230816	4730	42.71	20221013	0.58	N	065130	500	85 억	1227174	N	N	N	N
92	20230912	140501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6790	-70	5	-1.02	630745270	92133	88.02	6860	6970	6730	8910	4810	6860	6846.03	7.46	-2359	7106	6982	6896	6772	6686	6940	6730	86	2050	500	4660	10	1	16444274	1117	-7.99	0.56	12	0.56	-850.00	12140.00	11580	20230816	-41.36	4730	20221013	43.55	11580	-41.36	20230816	4905	38.43	20230316	11580	-41.36	20230816	4730	43.55	20221013	0.58	N	065130	500	85 억	1227174	N	N	N	N
93	20230912	130456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6810	-50	5	-0.73	493110680	71819	68.62	6860	6970	6780	8910	4810	6860	6866.02	7.46	2420	7106	6982	6896	6772	6686	6940	6730	86	2050	500	4660	10	1	16444274	1120	-8.01	0.56	12	0.44	-850.00	12140.00	11580	20230816	-41.19	4730	20221013	43.97	11580	-41.19	20230816	4905	38.84	20230316	11580	-41.19	20230816	4730	43.97	20221013	0.58	N	065130	500	85 억	1227174	N	N	N	N
94	20230912	120451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6820	-40	5	-0.58	407530360	59225	56.58	6860	6970	6790	8910	4810	6860	6881.05	7.46	8586	7106	6982	6896	6772	6686	6940	6730	86	2050	500	4660	10	1	16444274	1121	-8.02	0.56	12	0.36	-850.00	12140.00	11580	20230816	-41.11	4730	20221013	44.19	11580	-41.11	20230816	4905	39.04	20230316	11580	-41.11	20230816	4730	44.19	20221013	0.58	N	065130	500	85 억	1227174	N	N	N	N
95	20230912	110457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6810	-50	5	-0.73	361792970	52524	50.18	6860	6970	6790	8910	4810	6860	6888.15	7.46	11343	7106	6982	6896	6772	6686	6940	6730	86	2050	500	4660	10	1	16444274	1120	-8.01	0.56	12	0.32	-850.00	12140.00	11580	20230816	-41.19	4730	20221013	43.97	11580	-41.19	20230816	4905	38.84	20230316	11580	-41.19	20230816	4730	43.97	20221013	0.58	N	065130	500	85 억	1227174	N	N	N	N
96	20230912	100455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	40	2	0.58	232460020	33626	32.13	6860	6970	6810	8910	4810	6860	6913.10	7.46	15215	7106	6982	6896	6772	6686	6940	6730	86	2050	500	4660	10	1	16444274	1135	-8.12	0.57	12	0.20	-850.00	12140.00	11580	20230816	-40.41	4730	20221013	45.88	11580	-40.41	20230816	4905	40.67	20230316	11580	-40.41	20230816	4730	45.88	20221013	0.58	N	065130	500	85 억	1227174	N	N	N	N
97	20230912	090503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6810	-50	5	-0.73	31973480	4650	4.44	6860	6930	6810	8910	4810	6860	6876.02	7.46	392	7106	6982	6896	6772	6686	6940	6730	86	2050	500	4660	10	1	16444274	1120	-8.01	0.56	12	0.03	-850.00	12140.00	11580	20230816	-41.19	4730	20221013	43.97	11580	-41.19	20230816	4905	38.84	20230316	11580	-41.19	20230816	4730	43.97	20221013	0.58	N	065130	500	85 억	1227174	N	N	N	N
98	20230911	160451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6860	-70	5	-1.01	714314390	103792	56.40	6900	7020	6810	9000	4860	6930	6882.22	7.33	21421	7210	7070	6910	6770	6610	6990	6690	86	2070	500	4710	10	1	16444274	1128	-8.07	0.57	12	0.63	-850.00	12140.00	11580	20230816	-40.76	4730	20221013	45.03	11580	-40.76	20230816	4905	39.86	20230316	11580	-40.76	20230816	4730	45.03	20221013	0.56	N	065130	500	85 억	1206047	N	N	N	N
99	20230911	150500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6870	-60	5	-0.87	668334520	97100	52.76	6900	7020	6810	9000	4860	6930	6882.90	7.33	21774	7210	7070	6910	6770	6610	6990	6690	86	2070	500	4710	10	1	16444274	1130	-8.08	0.57	12	0.59	-850.00	12140.00	11580	20230816	-40.67	4730	20221013	45.24	11580	-40.67	20230816	4905	40.06	20230316	11580	-40.67	20230816	4730	45.24	20221013	0.56	N	065130	500	85 억	1206047	N	N	N	N
100	20230911	140505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6920	-10	5	-0.14	577031340	83815	45.54	6900	7020	6810	9000	4860	6930	6884.53	7.33	24036	7210	7070	6910	6770	6610	6990	6690	86	2070	500	4710	10	1	16444274	1138	-8.14	0.57	12	0.51	-850.00	12140.00	11580	20230816	-40.24	4730	20221013	46.30	11580	-40.24	20230816	4905	41.08	20230316	11580	-40.24	20230816	4730	46.30	20221013	0.56	N	065130	500	85 억	1206047	N	N	N	N
101	20230911	130447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6880	-50	5	-0.72	541556470	78672	42.75	6900	7020	6810	9000	4860	6930	6883.66	7.33	25792	7210	7070	6910	6770	6610	6990	6690	86	2070	500	4710	10	1	16444274	1131	-8.09	0.57	12	0.48	-850.00	12140.00	11580	20230816	-40.59	4730	20221013	45.45	11580	-40.59	20230816	4905	40.27	20230316	11580	-40.59	20230816	4730	45.45	20221013	0.56	N	065130	500	85 억	1206047	N	N	N	N
102	20230911	120455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	30	2	0.43	517167820	75147	40.83	6900	7020	6810	9000	4860	6930	6882.01	7.33	26168	7210	7070	6910	6770	6610	6990	6690	86	2070	500	4710	10	1	16444274	1145	-8.19	0.57	12	0.46	-850.00	12140.00	11580	20230816	-39.90	4730	20221013	47.15	11580	-39.90	20230816	4905	41.90	20230316	11580	-39.90	20230816	4730	47.15	20221013	0.56	N	065130	500	85 억	1206047	N	N	N	N
103	20230911	110445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6910	-20	5	-0.29	410194170	59761	32.47	6900	6950	6810	9000	4860	6930	6863.79	7.33	23565	7210	7070	6910	6770	6610	6990	6690	86	2070	500	4710	10	1	16444274	1136	-8.13	0.57	12	0.36	-850.00	12140.00	11580	20230816	-40.33	4730	20221013	46.09	11580	-40.33	20230816	4905	40.88	20230316	11580	-40.33	20230816	4730	46.09	20221013	0.56	N	065130	500	85 억	1206047	N	N	N	N
104	20230911	100448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6860	-70	5	-1.01	184177490	26860	14.60	6900	6940	6810	9000	4860	6930	6856.65	7.33	5574	7210	7070	6910	6770	6610	6990	6690	86	2070	500	4710	10	1	16444274	1128	-8.07	0.57	12	0.16	-850.00	12140.00	11580	20230816	-40.76	4730	20221013	45.03	11580	-40.76	20230816	4905	39.86	20230316	11580	-40.76	20230816	4730	45.03	20221013	0.56	N	065130	500	85 억	1206047	N	N	N	N
105	20230911	090446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6850	-80	5	-1.15	51548310	7509	4.08	6900	6940	6820	9000	4860	6930	6863.94	7.33	-618	7210	7070	6910	6770	6610	6990	6690	86	2070	500	4710	10	1	16444274	1126	-8.06	0.56	12	0.05	-850.00	12140.00	11580	20230816	-40.85	4730	20221013	44.82	11580	-40.85	20230816	4905	39.65	20230316	11580	-40.85	20230816	4730	44.82	20221013	0.56	N	065130	500	85 억	1206047	N	N	N	N
106	20230908	160454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	-40	5	-0.57	1232141750	179472	95.64	7000	7050	6750	9060	4880	6970	6865.21	7.50	-27288	7170	7070	6990	6890	6810	7120	6940	86	2090	500	4730	10	1	16444274	1140	-8.15	0.57	12	1.09	-850.00	12140.00	11580	20230816	-40.16	4730	20221013	46.51	11580	-40.16	20230816	4905	41.28	20230316	11580	-40.16	20230816	4730	46.51	20221013	0.55	N	065130	500	85 억	1232680	N	N	N	N
107	20230908	150455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6890	-80	5	-1.15	1190066660	173358	92.38	7000	7050	6750	9060	4880	6970	6864.71	7.50	-27938	7170	7070	6990	6890	6810	7120	6940	86	2090	500	4730	10	1	16444274	1133	-8.11	0.57	12	1.05	-850.00	12140.00	11580	20230816	-40.50	4730	20221013	45.67	11580	-40.50	20230816	4905	40.47	20230316	11580	-40.50	20230816	4730	45.67	20221013	0.55	N	065130	500	85 억	1232680	N	N	N	N
108	20230908	140455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6870	-100	5	-1.43	1127625000	164267	87.53	7000	7050	6750	9060	4880	6970	6864.50	7.50	-31949	7170	7070	6990	6890	6810	7120	6940	86	2090	500	4730	10	1	16444274	1130	-8.08	0.57	12	1.00	-850.00	12140.00	11580	20230816	-40.67	4730	20221013	45.24	11580	-40.67	20230816	4905	40.06	20230316	11580	-40.67	20230816	4730	45.24	20221013	0.55	N	065130	500	85 억	1232680	N	N	N	N
109	20230908	130457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6810	-160	5	-2.30	1019126330	148466	79.11	7000	7050	6750	9060	4880	6970	6864.28	7.50	-37943	7170	7070	6990	6890	6810	7120	6940	86	2090	500	4730	10	1	16444274	1120	-8.01	0.56	12	0.90	-850.00	12140.00	11580	20230816	-41.19	4730	20221013	43.97	11580	-41.19	20230816	4905	38.84	20230316	11580	-41.19	20230816	4730	43.97	20221013	0.55	N	065130	500	85 억	1232680	N	N	N	N
110	20230908	120504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6790	-180	5	-2.58	919308540	133737	71.27	7000	7050	6760	9060	4880	6970	6873.90	7.50	-32741	7170	7070	6990	6890	6810	7120	6940	86	2090	500	4730	10	1	16444274	1117	-7.99	0.56	12	0.81	-850.00	12140.00	11580	20230816	-41.36	4730	20221013	43.55	11580	-41.36	20230816	4905	38.43	20230316	11580	-41.36	20230816	4730	43.55	20221013	0.55	N	065130	500	85 억	1232680	N	N	N	N
111	20230908	110458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	-170	5	-2.44	787601430	114326	60.92	7000	7050	6760	9060	4880	6970	6888.98	7.50	-30839	7170	7070	6990	6890	6810	7120	6940	86	2090	500	4730	10	1	16444274	1118	-8.00	0.56	12	0.70	-850.00	12140.00	11580	20230816	-41.28	4730	20221013	43.76	11580	-41.28	20230816	4905	38.63	20230316	11580	-41.28	20230816	4730	43.76	20221013	0.55	N	065130	500	85 억	1232680	N	N	N	N
112	20230908	100454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6880	-90	5	-1.29	440576070	63481	33.83	7000	7050	6860	9060	4880	6970	6940.22	7.50	-21071	7170	7070	6990	6890	6810	7120	6940	86	2090	500	4730	10	1	16444274	1131	-8.09	0.57	12	0.39	-850.00	12140.00	11580	20230816	-40.59	4730	20221013	45.45	11580	-40.59	20230816	4905	40.27	20230316	11580	-40.59	20230816	4730	45.45	20221013	0.55	N	065130	500	85 억	1232680	N	N	N	N
113	20230908	090501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	0	3	0.00	147615460	21259	11.33	7000	7010	6880	9060	4880	6970	6943.49	7.50	-15096	7170	7070	6990	6890	6810	7120	6940	86	2090	500	4730	10	1	16444274	1146	-8.20	0.57	12	0.13	-850.00	12140.00	11580	20230816	-39.81	4730	20221013	47.36	11580	-39.81	20230816	4905	42.10	20230316	11580	-39.81	20230816	4730	47.36	20221013	0.55	N	065130	500	85 억	1232680	N	N	N	N
114	20230907	160451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	30	2	0.43	1305042010	186653	70.07	6940	7090	6910	9020	4860	6940	6991.90	7.28	37003	7220	7080	6990	6850	6760	7035	6805	86	2080	500	4710	10	1	16444274	1146	-8.20	0.57	12	1.14	-850.00	12140.00	11580	20230816	-39.81	4730	20221013	47.36	11580	-39.81	20230816	4905	42.10	20230316	11580	-39.81	20230816	4730	47.36	20221013	0.50	N	065130	500	85 억	1196599	N	N	N	N
115	20230907	150455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	60	2	0.86	1191152740	170303	63.93	6940	7090	6910	9020	4860	6940	6994.35	7.28	38749	7220	7080	6990	6850	6760	7035	6805	86	2080	500	4710	10	1	16444274	1151	-8.24	0.58	12	1.04	-850.00	12140.00	11580	20230816	-39.55	4730	20221013	47.99	11580	-39.55	20230816	4905	42.71	20230316	11580	-39.55	20230816	4730	47.99	20221013	0.50	N	065130	500	85 억	1196599	N	N	N	N
116	20230907	140450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6990	50	2	0.72	1020249810	145914	54.78	6940	7090	6910	9020	4860	6940	6992.17	7.28	43082	7220	7080	6990	6850	6760	7035	6805	86	2080	500	4710	10	1	16444274	1149	-8.22	0.58	12	0.89	-850.00	12140.00	11580	20230816	-39.64	4730	20221013	47.78	11580	-39.64	20230816	4905	42.51	20230316	11580	-39.64	20230816	4730	47.78	20221013	0.50	N	065130	500	85 억	1196599	N	N	N	N
117	20230907	130451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	70	2	1.01	869051910	124389	46.70	6940	7090	6910	9020	4860	6940	6986.60	7.28	41193	7220	7080	6990	6850	6760	7035	6805	86	2080	500	4710	10	1	16444274	1153	-8.25	0.58	12	0.76	-850.00	12140.00	11580	20230816	-39.46	4730	20221013	48.20	11580	-39.46	20230816	4905	42.92	20230316	11580	-39.46	20230816	4730	48.20	20221013	0.50	N	065130	500	85 억	1196599	N	N	N	N
118	20230907	120458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	70	2	1.01	696916470	99904	37.50	6940	7090	6910	9020	4860	6940	6975.90	7.28	31123	7220	7080	6990	6850	6760	7035	6805	86	2080	500	4710	10	1	16444274	1153	-8.25	0.58	12	0.61	-850.00	12140.00	11580	20230816	-39.46	4730	20221013	48.20	11580	-39.46	20230816	4905	42.92	20230316	11580	-39.46	20230816	4730	48.20	20221013	0.50	N	065130	500	85 억	1196599	N	N	N	N
119	20230907	110457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	10	2	0.14	512504830	73445	27.57	6940	7090	6910	9020	4860	6940	6978.13	7.28	20269	7220	7080	6990	6850	6760	7035	6805	86	2080	500	4710	10	1	16444274	1143	-8.18	0.57	12	0.45	-850.00	12140.00	11580	20230816	-39.98	4730	20221013	46.93	11580	-39.98	20230816	4905	41.69	20230316	11580	-39.98	20230816	4730	46.93	20221013	0.50	N	065130	500	85 억	1196599	N	N	N	N
120	20230907	100452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	30	2	0.43	331568190	47533	17.84	6940	7090	6910	9020	4860	6940	6975.61	7.28	7322	7220	7080	6990	6850	6760	7035	6805	86	2080	500	4710	10	1	16444274	1146	-8.20	0.57	12	0.29	-850.00	12140.00	11580	20230816	-39.81	4730	20221013	47.36	11580	-39.81	20230816	4905	42.10	20230316	11580	-39.81	20230816	4730	47.36	20221013	0.50	N	065130	500	85 억	1196599	N	N	N	N
121	20230907	090458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7050	110	2	1.59	57400080	8240	3.09	6940	7090	6910	9020	4860	6940	6966.35	7.28	-2109	7220	7080	6990	6850	6760	7035	6805	86	2080	500	4710	10	1	16444274	1159	-8.29	0.58	12	0.05	-850.00	12140.00	11580	20230816	-39.12	4730	20221013	49.05	11580	-39.12	20230816	4905	43.73	20230316	11580	-39.12	20230816	4730	49.05	20221013	0.50	N	065130	500	85 억	1196599	N	N	N	N
122	20230906	160451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6940	-140	5	-1.98	1853273050	264681	42.26	7080	7130	6900	9200	4960	7080	7001.68	7.07	37825	7500	7290	7050	6840	6600	7395	6945	86	2120	500	4810	10	1	16444274	1141	-8.16	0.57	12	1.61	-850.00	12140.00	11580	20230816	-40.07	4730	20221013	46.72	11580	-40.07	20230816	4905	41.49	20230316	11580	-40.07	20230816	4730	46.72	20221013	0.51	N	065130	500	85 억	1162095	N	N	N	N
123	20230906	150451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	-150	5	-2.12	1774058580	253265	40.44	7080	7130	6900	9200	4960	7080	7004.30	7.07	38431	7500	7290	7050	6840	6600	7395	6945	86	2120	500	4810	10	1	16444274	1140	-8.15	0.57	12	1.54	-850.00	12140.00	11580	20230816	-40.16	4730	20221013	46.51	11580	-40.16	20230816	4905	41.28	20230316	11580	-40.16	20230816	4730	46.51	20221013	0.51	N	065130	500	85 억	1162095	N	N	N	N
124	20230906	140453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	-70	5	-0.99	1451840980	206921	33.04	7080	7130	6900	9200	4960	7080	7015.94	7.07	36147	7500	7290	7050	6840	6600	7395	6945	86	2120	500	4810	10	1	16444274	1153	-8.25	0.58	12	1.26	-850.00	12140.00	11580	20230816	-39.46	4730	20221013	48.20	11580	-39.46	20230816	4905	42.92	20230316	11580	-39.46	20230816	4730	48.20	20221013	0.51	N	065130	500	85 억	1162095	N	N	N	N
125	20230906	130449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7070	-10	5	-0.14	1351130220	192594	30.75	7080	7130	6900	9200	4960	7080	7014.93	7.07	34213	7500	7290	7050	6840	6600	7395	6945	86	2120	500	4810	10	1	16444274	1163	-8.32	0.58	12	1.17	-850.00	12140.00	11580	20230816	-38.95	4730	20221013	49.47	11580	-38.95	20230816	4905	44.14	20230316	11580	-38.95	20230816	4730	49.47	20221013	0.51	N	065130	500	85 억	1162095	N	N	N	N
126	20230906	120457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7050	-30	5	-0.42	1285100340	183214	29.25	7080	7130	6900	9200	4960	7080	7013.66	7.07	32224	7500	7290	7050	6840	6600	7395	6945	86	2120	500	4810	10	1	16444274	1159	-8.29	0.58	12	1.11	-850.00	12140.00	11580	20230816	-39.12	4730	20221013	49.05	11580	-39.12	20230816	4905	43.73	20230316	11580	-39.12	20230816	4730	49.05	20221013	0.51	N	065130	500	85 억	1162095	N	N	N	N
127	20230906	110455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7080	0	3	0.00	1202429680	171485	27.38	7080	7130	6900	9200	4960	7080	7011.26	7.07	28690	7500	7290	7050	6840	6600	7395	6945	86	2120	500	4810	10	1	16444274	1164	-8.33	0.58	12	1.04	-850.00	12140.00	11580	20230816	-38.86	4730	20221013	49.68	11580	-38.86	20230816	4905	44.34	20230316	11580	-38.86	20230816	4730	49.68	20221013	0.51	N	065130	500	85 억	1162095	N	N	N	N
128	20230906	100442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7050	-30	5	-0.42	859319810	122915	19.63	7080	7090	6900	9200	4960	7080	6990.07	7.07	18881	7500	7290	7050	6840	6600	7395	6945	86	2120	500	4810	10	1	16444274	1159	-8.29	0.58	12	0.75	-850.00	12140.00	11580	20230816	-39.12	4730	20221013	49.05	11580	-39.12	20230816	4905	43.73	20230316	11580	-39.12	20230816	4730	49.05	20221013	0.51	N	065130	500	85 억	1162095	N	N	N	N
129	20230906	090446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	-80	5	-1.13	101797880	14437	2.31	7080	7090	7000	9200	4960	7080	7047.84	7.07	-5445	7500	7290	7050	6840	6600	7395	6945	86	2120	500	4810	10	1	16444274	1151	-8.24	0.58	12	0.09	-850.00	12140.00	11580	20230816	-39.55	4730	20221013	47.99	11580	-39.55	20230816	4905	42.71	20230316	11580	-39.55	20230816	4730	47.99	20221013	0.51	N	065130	500	85 억	1162095	N	N	N	N
130	20230905	160447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7080	280	2	4.12	4431805650	624766	251.16	6820	7260	6810	8840	4760	6800	7093.56	7.11	-11963	7093	6946	6843	6696	6593	6895	6645	86	2040	500	4620	10	1	16444274	1164	-8.33	0.58	12	3.80	-850.00	12140.00	11580	20230816	-38.86	4730	20221013	49.68	11580	-38.86	20230816	4905	44.34	20230316	11580	-38.86	20230816	4730	49.68	20221013	0.51	N	065130	500	85 억	1169157	N	N	N	N
131	20230905	150458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7050	250	2	3.68	4352016290	613479	246.63	6820	7260	6810	8840	4760	6800	7093.99	7.11	-7920	7093	6946	6843	6696	6593	6895	6645	86	2040	500	4620	10	1	16444274	1159	-8.29	0.58	12	3.73	-850.00	12140.00	11580	20230816	-39.12	4730	20221013	49.05	11580	-39.12	20230816	4905	43.73	20230316	11580	-39.12	20230816	4730	49.05	20221013	0.51	N	065130	500	85 억	1169157	N	N	N	N
132	20230905	140454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7090	290	2	4.26	3944746630	555645	223.38	6820	7260	6810	8840	4760	6800	7099.40	7.11	-9134	7093	6946	6843	6696	6593	6895	6645	86	2040	500	4620	10	1	16444274	1166	-8.34	0.58	12	3.38	-850.00	12140.00	11580	20230816	-38.77	4730	20221013	49.89	11580	-38.77	20230816	4905	44.55	20230316	11580	-38.77	20230816	4730	49.89	20221013	0.51	N	065130	500	85 억	1169157	N	N	N	N
133	20230905	130436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7070	270	2	3.97	3629260810	511162	205.49	6820	7260	6810	8840	4760	6800	7100.02	7.11	-2691	7093	6946	6843	6696	6593	6895	6645	86	2040	500	4620	10	1	16444274	1163	-8.32	0.58	12	3.11	-850.00	12140.00	11580	20230816	-38.95	4730	20221013	49.47	11580	-38.95	20230816	4905	44.14	20230316	11580	-38.95	20230816	4730	49.47	20221013	0.51	N	065130	500	85 억	1169157	N	N	N	N
134	20230905	120445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7220	420	2	6.18	3274770230	461478	185.52	6820	7260	6810	8840	4760	6800	7096.27	7.11	-5869	7093	6946	6843	6696	6593	6895	6645	86	2040	500	4620	10	1	16444274	1187	-8.49	0.59	12	2.81	-850.00	12140.00	11580	20230816	-37.65	4730	20221013	52.64	11580	-37.65	20230816	4905	47.20	20230316	11580	-37.65	20230816	4730	52.64	20221013	0.51	N	065130	500	85 억	1169157	N	N	N	N
135	20230905	110448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	150	2	2.21	2374991970	335850	135.02	6820	7240	6810	8840	4760	6800	7071.59	7.11	-27506	7093	6946	6843	6696	6593	6895	6645	86	2040	500	4620	10	1	16444274	1143	-8.18	0.57	12	2.04	-850.00	12140.00	11580	20230816	-39.98	4730	20221013	46.93	11580	-39.98	20230816	4905	41.69	20230316	11580	-39.98	20230816	4730	46.93	20221013	0.51	N	065130	500	85 억	1169157	N	N	N	N
136	20230905	100443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7080	280	2	4.12	1996642410	281948	113.35	6820	7240	6810	8840	4760	6800	7081.60	7.11	-19133	7093	6946	6843	6696	6593	6895	6645	86	2040	500	4620	10	1	16444274	1164	-8.33	0.58	12	1.71	-850.00	12140.00	11580	20230816	-38.86	4730	20221013	49.68	11580	-38.86	20230816	4905	44.34	20230316	11580	-38.86	20230816	4730	49.68	20221013	0.51	N	065130	500	85 억	1169157	N	N	N	N
137	20230905	090439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	100	2	1.47	68344150	9954	4.00	6820	6940	6810	8840	4760	6800	6866.00	7.11	1819	7093	6946	6843	6696	6593	6895	6645	86	2040	500	4620	10	1	16444274	1135	-8.12	0.57	12	0.06	-850.00	12140.00	11580	20230816	-40.41	4730	20221013	45.88	11580	-40.41	20230816	4905	40.67	20230316	11580	-40.41	20230816	4730	45.88	20221013	0.51	N	065130	500	85 억	1169157	N	N	N	N
138	20230904	160441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	40	2	0.59	1688816010	247269	98.23	6880	6990	6740	8780	4740	6760	6829.94	7.02	14005	7033	6896	6753	6616	6473	6825	6545	86	2020	500	4590	10	1	16444274	1118	-8.00	0.56	12	1.50	-850.00	12140.00	11580	20230816	-41.28	4730	20221013	43.76	11580	-41.28	20230816	4905	38.63	20230316	11580	-41.28	20230816	4730	43.76	20221013	0.49	N	065130	500	85 억	1154358	N	N	N	N
139	20230904	150434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6770	10	2	0.15	1607773570	235299	93.47	6880	6990	6740	8780	4740	6760	6832.90	7.02	14110	7033	6896	6753	6616	6473	6825	6545	86	2020	500	4590	10	1	16444274	1113	-7.96	0.56	12	1.43	-850.00	12140.00	11580	20230816	-41.54	4730	20221013	43.13	11580	-41.54	20230816	4905	38.02	20230316	11580	-41.54	20230816	4730	43.13	20221013	0.49	N	065130	500	85 억	1154358	N	N	N	N
140	20230904	140430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6790	30	2	0.44	1363164760	199310	79.17	6880	6990	6740	8780	4740	6760	6839.42	7.02	14222	7033	6896	6753	6616	6473	6825	6545	86	2020	500	4590	10	1	16444274	1117	-7.99	0.56	12	1.21	-850.00	12140.00	11580	20230816	-41.36	4730	20221013	43.55	11580	-41.36	20230816	4905	38.43	20230316	11580	-41.36	20230816	4730	43.55	20221013	0.49	N	065130	500	85 억	1154358	N	N	N	N
141	20230904	130438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6790	30	2	0.44	1073209420	156456	62.15	6880	6990	6740	8780	4740	6760	6859.50	7.02	32899	7033	6896	6753	6616	6473	6825	6545	86	2020	500	4590	10	1	16444274	1117	-7.99	0.56	12	0.95	-850.00	12140.00	11580	20230816	-41.36	4730	20221013	43.55	11580	-41.36	20230816	4905	38.43	20230316	11580	-41.36	20230816	4730	43.55	20221013	0.49	N	065130	500	85 억	1154358	N	N	N	N
142	20230904	120431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6910	150	2	2.22	931352590	135707	53.91	6880	6990	6740	8780	4740	6760	6862.97	7.02	28737	7033	6896	6753	6616	6473	6825	6545	86	2020	500	4590	10	1	16444274	1136	-8.13	0.57	12	0.83	-850.00	12140.00	11580	20230816	-40.33	4730	20221013	46.09	11580	-40.33	20230816	4905	40.88	20230316	11580	-40.33	20230816	4730	46.09	20221013	0.49	N	065130	500	85 억	1154358	N	N	N	N
143	20230904	110424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6850	90	2	1.33	720305260	105254	41.81	6880	6940	6740	8780	4740	6760	6843.50	7.02	15521	7033	6896	6753	6616	6473	6825	6545	86	2020	500	4590	10	1	16444274	1126	-8.06	0.56	12	0.64	-850.00	12140.00	11580	20230816	-40.85	4730	20221013	44.82	11580	-40.85	20230816	4905	39.65	20230316	11580	-40.85	20230816	4730	44.82	20221013	0.49	N	065130	500	85 억	1154358	N	N	N	N
144	20230904	100425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6890	130	2	1.92	533852770	78005	30.99	6880	6940	6740	8780	4740	6760	6843.83	7.02	5144	7033	6896	6753	6616	6473	6825	6545	86	2020	500	4590	10	1	16444274	1133	-8.11	0.57	12	0.47	-850.00	12140.00	11580	20230816	-40.50	4730	20221013	45.67	11580	-40.50	20230816	4905	40.47	20230316	11580	-40.50	20230816	4730	45.67	20221013	0.49	N	065130	500	85 억	1154358	N	N	N	N
145	20230904	090435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6790	30	2	0.44	103111050	15100	6.00	6880	6910	6750	8780	4740	6760	6828.55	7.02	-7347	7033	6896	6753	6616	6473	6825	6545	86	2020	500	4590	10	1	16444274	1117	-7.99	0.56	12	0.09	-850.00	12140.00	11580	20230816	-41.36	4730	20221013	43.55	11580	-41.36	20230816	4905	38.43	20230316	11580	-41.36	20230816	4730	43.55	20221013	0.49	N	065130	500	85 억	1154358	N	N	N	N
146	20230901	160427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6760	-10	5	-0.15	1675342200	248150	52.94	6770	6890	6610	8800	4740	6770	6751.25	6.84	29979	7323	7046	6883	6606	6443	6965	6525	86	2030	500	4600	10	1	16444274	1112	-7.95	0.56	12	1.51	-850.00	12140.00	11580	20230816	-41.62	4730	20221013	42.92	11580	-41.62	20230816	4905	37.82	20230316	11580	-41.62	20230816	4730	42.92	20221013	0.55	N	065130	500	85 억	1125314	N	N	N	N
147	20230901	150436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6720	-50	5	-0.74	1601517910	237196	50.60	6770	6890	6610	8800	4740	6770	6751.81	6.84	33124	7323	7046	6883	6606	6443	6965	6525	86	2030	500	4600	10	1	16444274	1105	-7.91	0.55	12	1.44	-850.00	12140.00	11580	20230816	-41.97	4730	20221013	42.07	11580	-41.97	20230816	4905	37.00	20230316	11580	-41.97	20230816	4730	42.07	20221013	0.55	N	065130	500	85 억	1125314	N	N	N	N
148	20230901	140434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6760	-10	5	-0.15	1443615350	213736	45.60	6770	6890	6610	8800	4740	6770	6754.13	6.84	32335	7323	7046	6883	6606	6443	6965	6525	86	2030	500	4600	10	1	16444274	1112	-7.95	0.56	12	1.30	-850.00	12140.00	11580	20230816	-41.62	4730	20221013	42.92	11580	-41.62	20230816	4905	37.82	20230316	11580	-41.62	20230816	4730	42.92	20221013	0.55	N	065130	500	85 억	1125314	N	N	N	N
149	20230901	130424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	30	2	0.44	1276661650	189105	40.34	6770	6890	6610	8800	4740	6770	6750.98	6.84	33257	7323	7046	6883	6606	6443	6965	6525	86	2030	500	4600	10	1	16444274	1118	-8.00	0.56	12	1.15	-850.00	12140.00	11580	20230816	-41.28	4730	20221013	43.76	11580	-41.28	20230816	4905	38.63	20230316	11580	-41.28	20230816	4730	43.76	20221013	0.55	N	065130	500	85 억	1125314	N	N	N	N
150	20230901	120427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6730	-40	5	-0.59	1101786140	163320	34.84	6770	6890	6610	8800	4740	6770	6746.05	6.84	23493	7323	7046	6883	6606	6443	6965	6525	86	2030	500	4600	10	1	16444274	1107	-7.92	0.55	12	0.99	-850.00	12140.00	11580	20230816	-41.88	4730	20221013	42.28	11580	-41.88	20230816	4905	37.21	20230316	11580	-41.88	20230816	4730	42.28	20221013	0.55	N	065130	500	85 억	1125314	N	N	N	N
151	20230901	110428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6780	10	2	0.15	926668040	137444	29.32	6770	6890	6610	8800	4740	6770	6741.97	6.84	25067	7323	7046	6883	6606	6443	6965	6525	86	2030	500	4600	10	1	16444274	1115	-7.98	0.56	12	0.84	-850.00	12140.00	11580	20230816	-41.45	4730	20221013	43.34	11580	-41.45	20230816	4905	38.23	20230316	11580	-41.45	20230816	4730	43.34	20221013	0.55	N	065130	500	85 억	1125314	N	N	N	N
152	20230901	100424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6840	70	2	1.03	685268610	101852	21.73	6770	6890	6610	8800	4740	6770	6727.71	6.84	23544	7323	7046	6883	6606	6443	6965	6525	86	2030	500	4600	10	1	16444274	1125	-8.05	0.56	12	0.62	-850.00	12140.00	11580	20230816	-40.93	4730	20221013	44.61	11580	-40.93	20230816	4905	39.45	20230316	11580	-40.93	20230816	4730	44.61	20221013	0.55	N	065130	500	85 억	1125314	N	N	N	N
153	20230901	090421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	-70	5	-1.03	76466850	11369	2.43	6770	6800	6680	8800	4740	6770	6722.09	6.84	1778	7323	7046	6883	6606	6443	6965	6525	86	2030	500	4600	10	1	16444274	1102	-7.88	0.55	12	0.07	-850.00	12140.00	11580	20230816	-42.14	4730	20221013	41.65	11580	-42.14	20230816	4905	36.60	20230316	11580	-42.14	20230816	4730	41.65	20221013	0.55	N	065130	500	85 억	1125314	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History