KissMeData/089140/price/prices-20230901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6070	160	2	2.71	258862200	43484	23.20	5910	6100	5800	7680	4140	5910	5952.99	7266	6810	6360	6130	5680	5450	6245	5565	235	1770	2500	3540	10	1	9403535	571	-10.03	0.44	12	0.46	-605.00	13934.00	17056	20221018	-64.41	5800	20230927	4.66	16550	-63.32	20230504	5800	4.66	20230927	16550	-63.32	20230504	1359	346.65	20230314	1.72	N	089140	2500	235 억	N	N	N	N
3	20230927	150709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6010	100	2	1.69	250747900	42140	22.48	5910	6100	5800	7680	4140	5910	5950.35	6753	6810	6360	6130	5680	5450	6245	5565	235	1770	2500	3540	10	1	9403535	565	-9.93	0.43	12	0.45	-605.00	13934.00	17056	20221018	-64.76	5800	20230927	3.62	16550	-63.69	20230504	5800	3.62	20230927	16550	-63.69	20230504	1359	342.24	20230314	1.72	N	089140	2500	235 억	N	N	N	N
4	20230927	140708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6060	150	2	2.54	192740010	32496	17.34	5910	6100	5800	7680	4140	5910	5931.19	4866	6810	6360	6130	5680	5450	6245	5565	235	1770	2500	3540	10	1	9403535	570	-10.02	0.43	12	0.35	-605.00	13934.00	17056	20221018	-64.47	5800	20230927	4.48	16550	-63.38	20230504	5800	4.48	20230927	16550	-63.38	20230504	1359	345.92	20230314	1.72	N	089140	2500	235 억	N	N	N	N
5	20230927	130700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5940	30	2	0.51	158904490	26852	14.33	5910	6100	5800	7680	4140	5910	5917.79	5291	6810	6360	6130	5680	5450	6245	5565	235	1770	2500	3540	10	1	9403535	559	-9.82	0.43	12	0.29	-605.00	13934.00	17056	20221018	-65.17	5800	20230927	2.41	16550	-64.11	20230504	5800	2.41	20230927	16550	-64.11	20230504	1359	337.09	20230314	1.72	N	089140	2500	235 억	N	N	N	N
6	20230927	120659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5910	0	3	0.00	137017200	23143	12.35	5910	6100	5800	7680	4140	5910	5920.46	4749	6810	6360	6130	5680	5450	6245	5565	235	1770	2500	3540	10	1	9403535	556	-9.77	0.42	12	0.25	-605.00	13934.00	17056	20221018	-65.35	5800	20230927	1.90	16550	-64.29	20230504	5800	1.90	20230927	16550	-64.29	20230504	1359	334.88	20230314	1.72	N	089140	2500	235 억	N	N	N	N
7	20230927	110706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5980	70	2	1.18	117189800	19794	10.56	5910	6100	5800	7680	4140	5910	5920.47	6393	6810	6360	6130	5680	5450	6245	5565	235	1770	2500	3540	10	1	9403535	562	-9.88	0.43	12	0.21	-605.00	13934.00	17056	20221018	-64.94	5800	20230927	3.10	16550	-63.87	20230504	5800	3.10	20230927	16550	-63.87	20230504	1359	340.03	20230314	1.72	N	089140	2500	235 억	N	N	N	N
8	20230927	100701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5950	40	2	0.68	95266300	16097	8.59	5910	6100	5800	7680	4140	5910	5918.26	6313	6810	6360	6130	5680	5450	6245	5565	235	1770	2500	3540	10	1	9403535	560	-9.83	0.43	12	0.17	-605.00	13934.00	17056	20221018	-65.11	5800	20230927	2.59	16550	-64.05	20230504	5800	2.59	20230927	16550	-64.05	20230504	1359	337.82	20230314	1.72	N	089140	2500	235 억	N	N	N	N
9	20230927	090712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5970	60	2	1.02	55884550	9516	5.08	5910	5970	5850	7680	4140	5910	5872.69	6139	6810	6360	6130	5680	5450	6245	5565	235	1770	2500	3540	10	1	9403535	561	-9.87	0.43	12	0.10	-605.00	13934.00	17056	20221018	-65.00	5850	20230927	2.05	16550	-63.93	20230504	5850	2.05	20230927	16550	-63.93	20230504	1359	339.29	20230314	1.72	N	089140	2500	235 억	N	N	N	N
10	20230926	160659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5910	-260	5	-4.21	1132798620	186852	281.08	6170	6580	5900	8020	4320	6170	6062.70	23838	6536	6352	6226	6042	5916	6290	5980	235	1850	2500	3700	10	1	9403535	556	-9.77	0.42	12	1.99	-605.00	13934.00	17056	20221018	-65.35	5900	20230926	0.17	16550	-64.29	20230504	5900	0.17	20230926	16550	-64.29	20230504	1359	334.88	20230314	1.75	N	089140	2500	235 억	N	N	N	N
11	20230926	150700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6000	-170	5	-2.76	1080581910	178082	267.89	6170	6580	5900	8020	4320	6170	6067.89	24059	6536	6352	6226	6042	5916	6290	5980	235	1850	2500	3700	10	1	9403535	564	-9.92	0.43	12	1.89	-605.00	13934.00	17056	20221018	-64.82	5900	20230926	1.69	16550	-63.75	20230504	5900	1.69	20230926	16550	-63.75	20230504	1359	341.50	20230314	1.75	N	089140	2500	235 억	N	N	N	N
12	20230926	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5990	-180	5	-2.92	324262590	53848	81.00	6170	6220	5950	8020	4320	6170	6021.81	12502	6536	6352	6226	6042	5916	6290	5980	235	1850	2500	3700	10	1	9403535	563	-9.90	0.43	12	0.57	-605.00	13934.00	17056	20221018	-64.88	5950	20230926	0.67	16550	-63.81	20230504	5950	0.67	20230926	16550	-63.81	20230504	1359	340.77	20230314	1.75	N	089140	2500	235 억	N	N	N	N
13	20230926	130658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6030	-140	5	-2.27	298828780	49597	74.61	6170	6220	5950	8020	4320	6170	6025.14	11945	6536	6352	6226	6042	5916	6290	5980	235	1850	2500	3700	10	1	9403535	567	-9.97	0.43	12	0.53	-605.00	13934.00	17056	20221018	-64.65	5950	20230926	1.34	16550	-63.56	20230504	5950	1.34	20230926	16550	-63.56	20230504	1359	343.71	20230314	1.75	N	089140	2500	235 억	N	N	N	N
14	20230926	120700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6050	-120	5	-1.94	257759490	42714	64.25	6170	6220	5960	8020	4320	6170	6034.54	11097	6536	6352	6226	6042	5916	6290	5980	235	1850	2500	3700	10	1	9403535	569	-10.00	0.43	12	0.45	-605.00	13934.00	17056	20221018	-64.53	5960	20230926	1.51	16550	-63.44	20230504	5960	1.51	20230926	16550	-63.44	20230504	1359	345.18	20230314	1.75	N	089140	2500	235 억	N	N	N	N
15	20230926	110659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6050	-120	5	-1.94	172639250	28554	42.95	6170	6220	5980	8020	4320	6170	6046.06	9202	6536	6352	6226	6042	5916	6290	5980	235	1850	2500	3700	10	1	9403535	569	-10.00	0.43	12	0.30	-605.00	13934.00	17056	20221018	-64.53	5980	20230926	1.17	16550	-63.44	20230504	5980	1.17	20230926	16550	-63.44	20230504	1359	345.18	20230314	1.75	N	089140	2500	235 억	N	N	N	N
16	20230926	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6050	-120	5	-1.94	76119860	12492	18.79	6170	6220	6020	8020	4320	6170	6093.49	2540	6536	6352	6226	6042	5916	6290	5980	235	1850	2500	3700	10	1	9403535	569	-10.00	0.43	12	0.13	-605.00	13934.00	17056	20221018	-64.53	6020	20230926	0.50	16550	-63.44	20230504	6020	0.50	20230926	16550	-63.44	20230504	1359	345.18	20230314	1.75	N	089140	2500	235 억	N	N	N	N
17	20230926	090658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6190	20	2	0.32	4028900	653	0.98	6170	6190	6150	8020	4320	6170	6169.83	-370	6536	6352	6226	6042	5916	6290	5980	235	1850	2500	3700	10	1	9403535	582	-10.23	0.44	12	0.01	-605.00	13934.00	17056	20221018	-63.71	6100	20230925	1.48	16550	-62.60	20230504	6100	1.48	20230925	16550	-62.60	20230504	1359	355.48	20230314	1.75	N	089140	2500	235 억	N	N	N	N
18	20230925	160658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6170	-80	5	-1.28	409982650	66132	73.07	6180	6410	6100	8120	4380	6250	6199.69	6690	6970	6610	6430	6070	5890	6520	5980	235	1870	2500	3750	10	1	9403535	580	-10.20	0.44	12	0.70	-605.00	13934.00	17056	20221018	-63.83	6100	20230925	1.15	16550	-62.72	20230504	6100	1.15	20230925	16550	-62.72	20230504	1359	354.01	20230314	1.79	N	089140	2500	235 억	N	N	N	N
19	20230925	150701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6160	-90	5	-1.44	381246840	61457	67.90	6180	6410	6100	8120	4380	6250	6203.47	6975	6970	6610	6430	6070	5890	6520	5980	235	1870	2500	3750	10	1	9403535	579	-10.18	0.44	12	0.65	-605.00	13934.00	17056	20221018	-63.88	6100	20230925	0.98	16550	-62.78	20230504	6100	0.98	20230925	16550	-62.78	20230504	1359	353.27	20230314	1.79	N	089140	2500	235 억	N	N	N	N
20	20230925	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6150	-100	5	-1.60	330006670	53088	58.66	6180	6410	6100	8120	4380	6250	6216.22	4063	6970	6610	6430	6070	5890	6520	5980	235	1870	2500	3750	10	1	9403535	578	-10.17	0.44	12	0.56	-605.00	13934.00	17056	20221018	-63.94	6100	20230925	0.82	16550	-62.84	20230504	6100	0.82	20230925	16550	-62.84	20230504	1359	352.54	20230314	1.79	N	089140	2500	235 억	N	N	N	N
21	20230925	130653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6180	-70	5	-1.12	301710810	48478	53.56	6180	6410	6140	8120	4380	6250	6223.66	4213	6970	6610	6430	6070	5890	6520	5980	235	1870	2500	3750	10	1	9403535	581	-10.21	0.44	12	0.52	-605.00	13934.00	17056	20221018	-63.77	6140	20230925	0.65	16550	-62.66	20230504	6140	0.65	20230925	16550	-62.66	20230504	1359	354.75	20230314	1.79	N	089140	2500	235 억	N	N	N	N
22	20230925	120659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6250	0	3	0.00	284609530	45718	50.51	6180	6410	6140	8120	4380	6250	6225.33	4327	6970	6610	6430	6070	5890	6520	5980	235	1870	2500	3750	10	1	9403535	588	-10.33	0.45	12	0.49	-605.00	13934.00	17056	20221018	-63.36	6140	20230925	1.79	16550	-62.24	20230504	6140	1.79	20230925	16550	-62.24	20230504	1359	359.90	20230314	1.79	N	089140	2500	235 억	N	N	N	N
23	20230925	110653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6200	-50	5	-0.80	186784600	29887	33.02	6180	6410	6180	8120	4380	6250	6249.69	4994	6970	6610	6430	6070	5890	6520	5980	235	1870	2500	3750	10	1	9403535	583	-10.25	0.44	12	0.32	-605.00	13934.00	17056	20221018	-63.65	6180	20230925	0.32	16550	-62.54	20230504	6180	0.32	20230925	16550	-62.54	20230504	1359	356.22	20230314	1.79	N	089140	2500	235 억	N	N	N	N
24	20230925	100657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6250	0	3	0.00	132226500	21105	23.32	6180	6410	6180	8120	4380	6250	6265.17	4730	6970	6610	6430	6070	5890	6520	5980	235	1870	2500	3750	10	1	9403535	588	-10.33	0.45	12	0.22	-605.00	13934.00	17056	20221018	-63.36	6180	20230925	1.13	16550	-62.24	20230504	6180	1.13	20230925	16550	-62.24	20230504	1359	359.90	20230314	1.79	N	089140	2500	235 억	N	N	N	N
25	20230925	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6370	120	2	1.92	30087960	4807	5.31	6180	6370	6180	8120	4380	6250	6259.20	1574	6970	6610	6430	6070	5890	6520	5980	235	1870	2500	3750	10	1	9403535	599	-10.53	0.46	12	0.05	-605.00	13934.00	17056	20221018	-62.65	6180	20230925	3.07	16550	-61.51	20230504	6180	3.07	20230925	16550	-61.51	20230504	1359	368.73	20230314	1.79	N	089140	2500	235 억	N	N	N	N
26	20230922	160718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6250	-230	5	-3.55	579595850	89519	106.80	6450	6790	6250	8420	4540	6480	6474.81	-10750	7040	6760	6620	6340	6200	6690	6270	235	1940	2500	3880	10	1	9403535	588	-10.33	0.45	12	0.95	-605.00	13934.00	17056	20221018	-63.36	6250	20230922	0.00	16550	-62.24	20230504	6250	0.00	20230922	16550	-62.24	20230504	1359	359.90	20230314	1.84	N	089140	2500	235 억	N	N	N	N
27	20230922	150714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6290	-190	5	-2.93	529633560	81546	97.29	6450	6790	6280	8420	4540	6480	6494.91	-10738	7040	6760	6620	6340	6200	6690	6270	235	1940	2500	3880	10	1	9403535	591	-10.40	0.45	12	0.87	-605.00	13934.00	17056	20221018	-63.12	6280	20230922	0.16	16550	-61.99	20230504	6280	0.16	20230922	16550	-61.99	20230504	1359	362.84	20230314	1.84	N	089140	2500	235 억	N	N	N	N
28	20230922	140714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6360	-120	5	-1.85	434137860	66417	79.24	6450	6790	6280	8420	4540	6480	6536.55	-10781	7040	6760	6620	6340	6200	6690	6270	235	1940	2500	3880	10	1	9403535	598	-10.51	0.46	12	0.71	-605.00	13934.00	17056	20221018	-62.71	6280	20230922	1.27	16550	-61.57	20230504	6280	1.27	20230922	16550	-61.57	20230504	1359	367.99	20230314	1.84	N	089140	2500	235 억	N	N	N	N
29	20230922	130631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6470	-10	5	-0.15	371829650	56712	67.66	6450	6790	6280	8420	4540	6480	6556.45	-8336	7040	6760	6620	6340	6200	6690	6270	235	1940	2500	3880	10	1	9403535	608	-10.69	0.46	12	0.60	-605.00	13934.00	17056	20221018	-62.07	6280	20230922	3.03	16550	-60.91	20230504	6280	3.03	20230922	16550	-60.91	20230504	1359	376.09	20230314	1.84	N	089140	2500	235 억	N	N	N	N
30	20230922	120630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6510	30	2	0.46	343512420	52354	62.46	6450	6790	6280	8420	4540	6480	6561.34	-7654	7040	6760	6620	6340	6200	6690	6270	235	1940	2500	3880	10	1	9403535	612	-10.76	0.47	12	0.56	-605.00	13934.00	17056	20221018	-61.83	6280	20230922	3.66	16550	-60.66	20230504	6280	3.66	20230922	16550	-60.66	20230504	1359	379.03	20230314	1.84	N	089140	2500	235 억	N	N	N	N
31	20230922	110626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6580	100	2	1.54	316602980	48240	57.55	6450	6790	6280	8420	4540	6480	6563.08	-7838	7040	6760	6620	6340	6200	6690	6270	235	1940	2500	3880	10	1	9403535	619	-10.88	0.47	12	0.51	-605.00	13934.00	17056	20221018	-61.42	6280	20230922	4.78	16550	-60.24	20230504	6280	4.78	20230922	16550	-60.24	20230504	1359	384.18	20230314	1.84	N	089140	2500	235 억	N	N	N	N
32	20230922	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6500	20	2	0.31	259251060	39491	47.11	6450	6790	6280	8420	4540	6480	6564.81	-9332	7040	6760	6620	6340	6200	6690	6270	235	1940	2500	3880	10	1	9403535	611	-10.74	0.47	12	0.42	-605.00	13934.00	17056	20221018	-61.89	6280	20230922	3.50	16550	-60.73	20230504	6280	3.50	20230922	16550	-60.73	20230504	1359	378.29	20230314	1.84	N	089140	2500	235 억	N	N	N	N
33	20230922	090623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6280	-200	5	-3.09	49589970	7806	9.31	6450	6460	6280	8420	4540	6480	6352.80	-423	7040	6760	6620	6340	6200	6690	6270	235	1940	2500	3880	10	1	9403535	591	-10.38	0.45	12	0.08	-605.00	13934.00	17056	20221018	-63.18	6280	20230922	0.00	16550	-62.05	20230504	6280	0.00	20230922	16550	-62.05	20230504	1359	362.10	20230314	1.84	N	089140	2500	235 억	N	N	N	N
34	20230921	160629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6480	-270	5	-4.00	550335590	83174	129.55	6900	6900	6480	8770	4730	6750	6617.08	934	6963	6856	6743	6636	6523	6910	6690	235	2020	2500	4050	10	1	9403535	609	-10.71	0.47	12	0.88	-605.00	13934.00	17056	20221018	-62.01	6480	20230921	0.00	16550	-60.85	20230504	6480	0.00	20230921	16550	-60.85	20230504	1359	376.82	20230314	1.85	N	089140	2500	235 억	N	N	N	N
35	20230921	150620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6500	-250	5	-3.70	504722610	76152	118.61	6900	6900	6490	8770	4730	6750	6627.83	-1528	6963	6856	6743	6636	6523	6910	6690	235	2020	2500	4050	10	1	9403535	611	-10.74	0.47	12	0.81	-605.00	13934.00	17056	20221018	-61.89	6490	20230921	0.15	16550	-60.73	20230504	6490	0.15	20230921	16550	-60.73	20230504	1359	378.29	20230314	1.85	N	089140	2500	235 억	N	N	N	N
36	20230921	140627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6620	-130	5	-1.93	370339840	55572	86.56	6900	6900	6570	8770	4730	6750	6664.14	-1190	6963	6856	6743	6636	6523	6910	6690	235	2020	2500	4050	10	1	9403535	623	-10.94	0.48	12	0.59	-605.00	13934.00	17056	20221018	-61.19	6550	20230712	1.07	16550	-60.00	20230504	6550	1.07	20230712	16550	-60.00	20230504	1359	387.12	20230314	1.85	N	089140	2500	235 억	N	N	N	N
37	20230921	130620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6690	-60	5	-0.89	246091240	36804	57.32	6900	6900	6600	8770	4730	6750	6686.54	-3309	6963	6856	6743	6636	6523	6910	6690	235	2020	2500	4050	10	1	9403535	629	-11.06	0.48	12	0.39	-605.00	13934.00	17056	20221018	-60.78	6550	20230712	2.14	16550	-59.58	20230504	6550	2.14	20230712	16550	-59.58	20230504	1359	392.27	20230314	1.85	N	089140	2500	235 억	N	N	N	N
38	20230921	120615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6670	-80	5	-1.19	216694150	32395	50.46	6900	6900	6600	8770	4730	6750	6689.12	-1821	6963	6856	6743	6636	6523	6910	6690	235	2020	2500	4050	10	1	9403535	627	-11.02	0.48	12	0.34	-605.00	13934.00	17056	20221018	-60.89	6550	20230712	1.83	16550	-59.70	20230504	6550	1.83	20230712	16550	-59.70	20230504	1359	390.80	20230314	1.85	N	089140	2500	235 억	N	N	N	N
39	20230921	110630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6690	-60	5	-0.89	176767560	26414	41.14	6900	6900	6600	8770	4730	6750	6692.19	-1154	6963	6856	6743	6636	6523	6910	6690	235	2020	2500	4050	10	1	9403535	629	-11.06	0.48	12	0.28	-605.00	13934.00	17056	20221018	-60.78	6550	20230712	2.14	16550	-59.58	20230504	6550	2.14	20230712	16550	-59.58	20230504	1359	392.27	20230314	1.85	N	089140	2500	235 억	N	N	N	N
40	20230921	100619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6720	-30	5	-0.44	94677480	14135	22.02	6900	6900	6600	8770	4730	6750	6698.09	-638	6963	6856	6743	6636	6523	6910	6690	235	2020	2500	4050	10	1	9403535	632	-11.11	0.48	12	0.15	-605.00	13934.00	17056	20221018	-60.60	6550	20230712	2.60	16550	-59.40	20230504	6550	2.60	20230712	16550	-59.40	20230504	1359	394.48	20230314	1.85	N	089140	2500	235 억	N	N	N	N
41	20230921	090626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	-50	5	-0.74	42927980	6408	9.98	6900	6900	6600	8770	4730	6750	6699.12	-1189	6963	6856	6743	6636	6523	6910	6690	235	2020	2500	4050	10	1	9403535	630	-11.07	0.48	12	0.07	-605.00	13934.00	17056	20221018	-60.72	6550	20230712	2.29	16550	-59.52	20230504	6550	2.29	20230712	16550	-59.52	20230504	1359	393.01	20230314	1.85	N	089140	2500	235 억	N	N	N	N
42	20230920	160626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	60	2	0.90	426494010	63526	65.81	6690	6850	6630	8690	4690	6690	6713.68	1243	6996	6842	6726	6572	6456	6785	6515	235	2000	2500	4010	10	1	9403535	635	-11.16	0.48	12	0.68	-605.00	13934.00	17056	20221018	-60.42	6550	20230712	3.05	16550	-59.21	20230504	6550	3.05	20230712	16550	-59.21	20230504	1359	396.69	20230314	1.92	N	089140	2500	235 억	N	N	N	N
43	20230920	150610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6690	0	3	0.00	404679710	60277	62.45	6690	6850	6630	8690	4690	6690	6713.67	1675	6996	6842	6726	6572	6456	6785	6515	235	2000	2500	4010	10	1	9403535	629	-11.06	0.48	12	0.64	-605.00	13934.00	17056	20221018	-60.78	6550	20230712	2.14	16550	-59.58	20230504	6550	2.14	20230712	16550	-59.58	20230504	1359	392.27	20230314	1.92	N	089140	2500	235 억	N	N	N	N
44	20230920	140618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6710	20	2	0.30	359283530	53501	55.43	6690	6850	6630	8690	4690	6690	6715.45	-95	6996	6842	6726	6572	6456	6785	6515	235	2000	2500	4010	10	1	9403535	631	-11.09	0.48	12	0.57	-605.00	13934.00	17056	20221018	-60.66	6550	20230712	2.44	16550	-59.46	20230504	6550	2.44	20230712	16550	-59.46	20230504	1359	393.75	20230314	1.92	N	089140	2500	235 억	N	N	N	N
45	20230920	130613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6840	150	2	2.24	258980880	38640	40.03	6690	6850	6630	8690	4690	6690	6702.40	-112	6996	6842	6726	6572	6456	6785	6515	235	2000	2500	4010	10	1	9403535	643	-11.31	0.49	12	0.41	-605.00	13934.00	17056	20221018	-59.90	6550	20230712	4.43	16550	-58.67	20230504	6550	4.43	20230712	16550	-58.67	20230504	1359	403.31	20230314	1.92	N	089140	2500	235 억	N	N	N	N
46	20230920	120612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	60	2	0.90	205490670	30735	31.84	6690	6810	6630	8690	4690	6690	6685.88	-2297	6996	6842	6726	6572	6456	6785	6515	235	2000	2500	4010	10	1	9403535	635	-11.16	0.48	12	0.33	-605.00	13934.00	17056	20221018	-60.42	6550	20230712	3.05	16550	-59.21	20230504	6550	3.05	20230712	16550	-59.21	20230504	1359	396.69	20230314	1.92	N	089140	2500	235 억	N	N	N	N
47	20230920	110619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6670	-20	5	-0.30	164641700	24601	25.49	6690	6810	6630	8690	4690	6690	6692.48	-2864	6996	6842	6726	6572	6456	6785	6515	235	2000	2500	4010	10	1	9403535	627	-11.02	0.48	12	0.26	-605.00	13934.00	17056	20221018	-60.89	6550	20230712	1.83	16550	-59.70	20230504	6550	1.83	20230712	16550	-59.70	20230504	1359	390.80	20230314	1.92	N	089140	2500	235 억	N	N	N	N
48	20230920	100605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	10	2	0.15	116481500	17402	18.03	6690	6810	6630	8690	4690	6690	6693.57	-724	6996	6842	6726	6572	6456	6785	6515	235	2000	2500	4010	10	1	9403535	630	-11.07	0.48	12	0.19	-605.00	13934.00	17056	20221018	-60.72	6550	20230712	2.29	16550	-59.52	20230504	6550	2.29	20230712	16550	-59.52	20230504	1359	393.01	20230314	1.92	N	089140	2500	235 억	N	N	N	N
49	20230920	090615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	-10	5	-0.15	11443600	1707	1.77	6690	6730	6680	8690	4690	6690	6703.93	-212	6996	6842	6726	6572	6456	6785	6515	235	2000	2500	4010	10	1	9403535	628	-11.04	0.48	12	0.02	-605.00	13934.00	17056	20221018	-60.83	6550	20230712	1.98	16550	-59.64	20230504	6550	1.98	20230712	16550	-59.64	20230504	1359	391.54	20230314	1.92	N	089140	2500	235 억	N	N	N	N
50	20230919	160613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6690	-210	5	-3.04	646619150	95896	73.76	6860	6880	6610	8970	4830	6900	6742.94	5233	7473	7186	7033	6746	6593	7110	6670	235	2070	2500	4140	10	1	9403535	629	-11.06	0.48	12	1.02	-605.00	13934.00	17056	20221018	-60.78	6550	20230712	2.14	16550	-59.58	20230504	6550	2.14	20230712	16550	-59.58	20230504	1359	392.27	20230314	1.92	N	089140	2500	235 억	N	N	N	N
51	20230919	150612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	-200	5	-2.90	601054920	89104	68.54	6860	6880	6610	8970	4830	6900	6745.54	7193	7473	7186	7033	6746	6593	7110	6670	235	2070	2500	4140	10	1	9403535	630	-11.07	0.48	12	0.95	-605.00	13934.00	17056	20221018	-60.72	6550	20230712	2.29	16550	-59.52	20230504	6550	2.29	20230712	16550	-59.52	20230504	1359	393.01	20230314	1.92	N	089140	2500	235 억	N	N	N	N
52	20230919	140609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6820	-80	5	-1.16	285269230	41968	32.28	6860	6880	6730	8970	4830	6900	6797.30	-1053	7473	7186	7033	6746	6593	7110	6670	235	2070	2500	4140	10	1	9403535	641	-11.27	0.49	12	0.45	-605.00	13934.00	17056	20221018	-60.01	6550	20230712	4.12	16550	-58.79	20230504	6550	4.12	20230712	16550	-58.79	20230504	1359	401.84	20230314	1.92	N	089140	2500	235 억	N	N	N	N
53	20230919	130600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	-100	5	-1.45	262833350	38662	29.74	6860	6880	6730	8970	4830	6900	6798.23	-811	7473	7186	7033	6746	6593	7110	6670	235	2070	2500	4140	10	1	9403535	639	-11.24	0.49	12	0.41	-605.00	13934.00	17056	20221018	-60.13	6550	20230712	3.82	16550	-58.91	20230504	6550	3.82	20230712	16550	-58.91	20230504	1359	400.37	20230314	1.92	N	089140	2500	235 억	N	N	N	N
54	20230919	120615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6780	-120	5	-1.74	234172800	34436	26.49	6860	6880	6730	8970	4830	6900	6800.23	-1828	7473	7186	7033	6746	6593	7110	6670	235	2070	2500	4140	10	1	9403535	638	-11.21	0.49	12	0.37	-605.00	13934.00	17056	20221018	-60.25	6550	20230712	3.51	16550	-59.03	20230504	6550	3.51	20230712	16550	-59.03	20230504	1359	398.90	20230314	1.92	N	089140	2500	235 억	N	N	N	N
55	20230919	110617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6770	-130	5	-1.88	166865880	24489	18.84	6860	6880	6730	8970	4830	6900	6813.91	-1119	7473	7186	7033	6746	6593	7110	6670	235	2070	2500	4140	10	1	9403535	637	-11.19	0.49	12	0.26	-605.00	13934.00	17056	20221018	-60.31	6550	20230712	3.36	16550	-59.09	20230504	6550	3.36	20230712	16550	-59.09	20230504	1359	398.16	20230314	1.92	N	089140	2500	235 억	N	N	N	N
56	20230919	100614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6780	-120	5	-1.74	142039250	20829	16.02	6860	6880	6730	8970	4830	6900	6819.30	-603	7473	7186	7033	6746	6593	7110	6670	235	2070	2500	4140	10	1	9403535	638	-11.21	0.49	12	0.22	-605.00	13934.00	17056	20221018	-60.25	6550	20230712	3.51	16550	-59.03	20230504	6550	3.51	20230712	16550	-59.03	20230504	1359	398.90	20230314	1.92	N	089140	2500	235 억	N	N	N	N
57	20230919	090609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6810	-90	5	-1.30	28940920	4239	3.26	6860	6860	6800	8970	4830	6900	6827.30	-1016	7473	7186	7033	6746	6593	7110	6670	235	2070	2500	4140	10	1	9403535	640	-11.26	0.49	12	0.05	-605.00	13934.00	17056	20221018	-60.07	6550	20230712	3.97	16550	-58.85	20230504	6550	3.97	20230712	16550	-58.85	20230504	1359	401.10	20230314	1.92	N	089140	2500	235 억	N	N	N	N
58	20230918	160612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	-320	5	-4.43	909748480	129533	161.68	7230	7320	6880	9380	5060	7220	7023.38	-23164	7566	7392	7306	7132	7046	7350	7090	235	2160	2500	4330	10	1	9403535	649	-11.40	0.50	12	1.38	-605.00	13934.00	17056	20221018	-59.55	6550	20230712	5.34	16550	-58.31	20230504	6550	5.34	20230712	16550	-58.31	20230504	1359	407.73	20230314	1.94	N	089140	2500	235 억	N	N	N	N
59	20230918	150610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6910	-310	5	-4.29	876213830	124675	155.62	7230	7320	6880	9380	5060	7220	7027.98	-22395	7566	7392	7306	7132	7046	7350	7090	235	2160	2500	4330	10	1	9403535	650	-11.42	0.50	12	1.33	-605.00	13934.00	17056	20221018	-59.49	6550	20230712	5.50	16550	-58.25	20230504	6550	5.50	20230712	16550	-58.25	20230504	1359	408.46	20230314	1.94	N	089140	2500	235 억	N	N	N	N
60	20230918	140625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6940	-280	5	-3.88	788743570	112032	139.84	7230	7320	6880	9380	5060	7220	7040.34	-20089	7566	7392	7306	7132	7046	7350	7090	235	2160	2500	4330	10	1	9403535	653	-11.47	0.50	12	1.19	-605.00	13934.00	17056	20221018	-59.31	6550	20230712	5.95	16550	-58.07	20230504	6550	5.95	20230712	16550	-58.07	20230504	1359	410.67	20230314	1.94	N	089140	2500	235 억	N	N	N	N
61	20230918	130610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	-290	5	-4.02	731249130	103726	129.47	7230	7320	6880	9380	5060	7220	7049.82	-16447	7566	7392	7306	7132	7046	7350	7090	235	2160	2500	4330	10	1	9403535	652	-11.45	0.50	12	1.10	-605.00	13934.00	17056	20221018	-59.37	6550	20230712	5.80	16550	-58.13	20230504	6550	5.80	20230712	16550	-58.13	20230504	1359	409.93	20230314	1.94	N	089140	2500	235 억	N	N	N	N
62	20230918	120612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6990	-230	5	-3.19	525604990	74028	92.40	7230	7320	6920	9380	5060	7220	7100.08	-16480	7566	7392	7306	7132	7046	7350	7090	235	2160	2500	4330	10	1	9403535	657	-11.55	0.50	12	0.79	-605.00	13934.00	17056	20221018	-59.02	6550	20230712	6.72	16550	-57.76	20230504	6550	6.72	20230712	16550	-57.76	20230504	1359	414.35	20230314	1.94	N	089140	2500	235 억	N	N	N	N
63	20230918	110608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7080	-140	5	-1.94	395852540	55492	69.26	7230	7320	7050	9380	5060	7220	7133.51	-13986	7566	7392	7306	7132	7046	7350	7090	235	2160	2500	4330	10	1	9403535	666	-11.70	0.51	12	0.59	-605.00	13934.00	17056	20221018	-58.49	6550	20230712	8.09	16550	-57.22	20230504	6550	8.09	20230712	16550	-57.22	20230504	1359	420.97	20230314	1.94	N	089140	2500	235 억	N	N	N	N
64	20230918	100603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7170	-50	5	-0.69	232834030	32494	40.56	7230	7320	7110	9380	5060	7220	7165.45	-7544	7566	7392	7306	7132	7046	7350	7090	235	2160	2500	4330	10	1	9403535	674	-11.85	0.51	12	0.35	-605.00	13934.00	17056	20221018	-57.96	6550	20230712	9.47	16550	-56.68	20230504	6550	9.47	20230712	16550	-56.68	20230504	1359	427.59	20230314	1.94	N	089140	2500	235 억	N	N	N	N
65	20230918	090601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7230	10	2	0.14	29669210	4106	5.13	7230	7320	7200	9380	5060	7220	7225.82	493	7566	7392	7306	7132	7046	7350	7090	235	2160	2500	4330	10	1	9403535	680	-11.95	0.52	12	0.04	-605.00	13934.00	17056	20221018	-57.61	6550	20230712	10.38	16550	-56.31	20230504	6550	10.38	20230712	16550	-56.31	20230504	1359	432.01	20230314	1.94	N	089140	2500	235 억	N	N	N	N
66	20230915	160608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7220	0	3	0.00	584319180	79770	126.20	7260	7480	7220	9380	5060	7220	7325.43	20476	7406	7312	7266	7172	7126	7290	7150	235	2160	2500	4330	10	1	9403535	679	-11.93	0.52	12	0.85	-605.00	13934.00	17056	20221018	-57.67	6550	20230712	10.23	16550	-56.37	20230504	6550	10.23	20230712	16550	-56.37	20230504	1359	431.27	20230314	1.91	N	089140	2500	235 억	N	N	N	N
67	20230915	150608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7230	10	2	0.14	516310150	70361	111.31	7260	7480	7220	9380	5060	7220	7338.02	19407	7406	7312	7266	7172	7126	7290	7150	235	2160	2500	4330	10	1	9403535	680	-11.95	0.52	12	0.75	-605.00	13934.00	17056	20221018	-57.61	6550	20230712	10.38	16550	-56.31	20230504	6550	10.38	20230712	16550	-56.31	20230504	1359	432.01	20230314	1.91	N	089140	2500	235 억	N	N	N	N
68	20230915	140606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7320	100	2	1.39	404122050	54875	86.81	7260	7480	7220	9380	5060	7220	7364.41	15330	7406	7312	7266	7172	7126	7290	7150	235	2160	2500	4330	10	1	9403535	688	-12.10	0.53	12	0.58	-605.00	13934.00	17056	20221018	-57.08	6550	20230712	11.76	16550	-55.77	20230504	6550	11.76	20230712	16550	-55.77	20230504	1359	438.63	20230314	1.91	N	089140	2500	235 억	N	N	N	N
69	20230915	130604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7380	160	2	2.22	346755970	47031	74.40	7260	7480	7220	9380	5060	7220	7372.92	15099	7406	7312	7266	7172	7126	7290	7150	235	2160	2500	4330	10	1	9403535	694	-12.20	0.53	12	0.50	-605.00	13934.00	17056	20221018	-56.73	6550	20230712	12.67	16550	-55.41	20230504	6550	12.67	20230712	16550	-55.41	20230504	1359	443.05	20230314	1.91	N	089140	2500	235 억	N	N	N	N
70	20230915	120610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7400	180	2	2.49	272534840	36978	58.50	7260	7480	7220	9380	5060	7220	7370.19	15040	7406	7312	7266	7172	7126	7290	7150	235	2160	2500	4330	10	1	9403535	696	-12.23	0.53	12	0.39	-605.00	13934.00	17056	20221018	-56.61	6550	20230712	12.98	16550	-55.29	20230504	6550	12.98	20230712	16550	-55.29	20230504	1359	444.52	20230314	1.91	N	089140	2500	235 억	N	N	N	N
71	20230915	110613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7430	210	2	2.91	237388130	32237	51.00	7260	7480	7220	9380	5060	7220	7363.84	15247	7406	7312	7266	7172	7126	7290	7150	235	2160	2500	4330	10	1	9403535	699	-12.28	0.53	12	0.34	-605.00	13934.00	17056	20221018	-56.44	6550	20230712	13.44	16550	-55.11	20230504	6550	13.44	20230712	16550	-55.11	20230504	1359	446.73	20230314	1.91	N	089140	2500	235 억	N	N	N	N
72	20230915	100609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7350	130	2	1.80	138216230	18829	29.79	7260	7400	7220	9380	5060	7220	7340.60	9521	7406	7312	7266	7172	7126	7290	7150	235	2160	2500	4330	10	1	9403535	691	-12.15	0.53	12	0.20	-605.00	13934.00	17056	20221018	-56.91	6550	20230712	12.21	16550	-55.59	20230504	6550	12.21	20230712	16550	-55.59	20230504	1359	440.84	20230314	1.91	N	089140	2500	235 억	N	N	N	N
73	20230915	090601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7260	40	2	0.55	8168760	1128	1.78	7260	7320	7220	9380	5060	7220	7241.81	-62	7406	7312	7266	7172	7126	7290	7150	235	2160	2500	4330	10	1	9403535	683	-12.00	0.52	12	0.01	-605.00	13934.00	17056	20221018	-57.43	6550	20230712	10.84	16550	-56.13	20230504	6550	10.84	20230712	16550	-56.13	20230504	1359	434.22	20230314	1.91	N	089140	2500	235 억	N	N	N	N
74	20230914	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7220	-10	5	-0.14	453337940	62281	39.13	7240	7360	7220	9390	5070	7230	7278.95	-1657	7690	7460	7340	7110	6990	7400	7050	235	2160	2500	4330	10	1	9403535	679	-11.93	0.52	12	0.66	-605.00	13934.00	17056	20221018	-57.67	6550	20230712	10.23	16550	-56.37	20230504	6550	10.23	20230712	16550	-56.37	20230504	1359	431.27	20230314	1.92	N	089140	2500	235 억	N	N	N	N
75	20230914	150555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7250	20	2	0.28	393218090	53966	33.90	7240	7360	7230	9390	5070	7230	7286.40	-1635	7690	7460	7340	7110	6990	7400	7050	235	2160	2500	4330	10	1	9403535	682	-11.98	0.52	12	0.57	-605.00	13934.00	17056	20221018	-57.49	6550	20230712	10.69	16550	-56.19	20230504	6550	10.69	20230712	16550	-56.19	20230504	1359	433.48	20230314	1.92	N	089140	2500	235 억	N	N	N	N
76	20230914	140602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7290	60	2	0.83	359456640	49310	30.98	7240	7360	7230	9390	5070	7230	7289.73	-1531	7690	7460	7340	7110	6990	7400	7050	235	2160	2500	4330	10	1	9403535	686	-12.05	0.52	12	0.52	-605.00	13934.00	17056	20221018	-57.26	6550	20230712	11.30	16550	-55.95	20230504	6550	11.30	20230712	16550	-55.95	20230504	1359	436.42	20230314	1.92	N	089140	2500	235 억	N	N	N	N
77	20230914	130550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7290	60	2	0.83	305763760	41917	26.33	7240	7360	7230	9390	5070	7230	7294.50	-1124	7690	7460	7340	7110	6990	7400	7050	235	2160	2500	4330	10	1	9403535	686	-12.05	0.52	12	0.45	-605.00	13934.00	17056	20221018	-57.26	6550	20230712	11.30	16550	-55.95	20230504	6550	11.30	20230712	16550	-55.95	20230504	1359	436.42	20230314	1.92	N	089140	2500	235 억	N	N	N	N
78	20230914	120600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7280	50	2	0.69	269851160	36984	23.24	7240	7360	7230	9390	5070	7230	7296.43	-851	7690	7460	7340	7110	6990	7400	7050	235	2160	2500	4330	10	1	9403535	685	-12.03	0.52	12	0.39	-605.00	13934.00	17056	20221018	-57.32	6550	20230712	11.15	16550	-56.01	20230504	6550	11.15	20230712	16550	-56.01	20230504	1359	435.69	20230314	1.92	N	089140	2500	235 억	N	N	N	N
79	20230914	110555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7310	80	2	1.11	187602850	25656	16.12	7240	7360	7240	9390	5070	7230	7312.24	-4236	7690	7460	7340	7110	6990	7400	7050	235	2160	2500	4330	10	1	9403535	687	-12.08	0.52	12	0.27	-605.00	13934.00	17056	20221018	-57.14	6550	20230712	11.60	16550	-55.83	20230504	6550	11.60	20230712	16550	-55.83	20230504	1359	437.90	20230314	1.92	N	089140	2500	235 억	N	N	N	N
80	20230914	100550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7320	90	2	1.24	135275170	18507	11.63	7240	7360	7240	9390	5070	7230	7309.41	-3820	7690	7460	7340	7110	6990	7400	7050	235	2160	2500	4330	10	1	9403535	688	-12.10	0.53	12	0.20	-605.00	13934.00	17056	20221018	-57.08	6550	20230712	11.76	16550	-55.77	20230504	6550	11.76	20230712	16550	-55.77	20230504	1359	438.63	20230314	1.92	N	089140	2500	235 억	N	N	N	N
81	20230914	090602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7250	20	2	0.28	9181920	1266	0.80	7240	7320	7240	9390	5070	7230	7252.70	12	7690	7460	7340	7110	6990	7400	7050	235	2160	2500	4330	10	1	9403535	682	-11.98	0.52	12	0.01	-605.00	13934.00	17056	20221018	-57.49	6550	20230712	10.69	16550	-56.19	20230504	6550	10.69	20230712	16550	-56.19	20230504	1359	433.48	20230314	1.92	N	089140	2500	235 억	N	N	N	N
82	20230913	160604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7230	-410	5	-5.37	1167509560	158962	133.83	7570	7570	7220	9930	5350	7640	7344.59	-22215	8053	7846	7693	7486	7333	7770	7410	235	2290	2500	4580	10	1	9403535	680	-11.95	0.52	12	1.69	-605.00	13934.00	17056	20221018	-57.61	6550	20230712	10.38	16550	-56.31	20230504	6550	10.38	20230712	16550	-56.31	20230504	1359	432.01	20230314	1.94	N	089140	2500	235 억	N	N	N	N
83	20230913	150558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7280	-360	5	-4.71	1036259300	140815	118.55	7570	7570	7240	9930	5350	7640	7359.01	-20669	8053	7846	7693	7486	7333	7770	7410	235	2290	2500	4580	10	1	9403535	685	-12.03	0.52	12	1.50	-605.00	13934.00	17056	20221018	-57.32	6550	20230712	11.15	16550	-56.01	20230504	6550	11.15	20230712	16550	-56.01	20230504	1359	435.69	20230314	1.94	N	089140	2500	235 억	N	N	N	N
84	20230913	140602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7340	-300	5	-3.93	930968770	126321	106.35	7570	7570	7240	9930	5350	7640	7369.87	-16377	8053	7846	7693	7486	7333	7770	7410	235	2290	2500	4580	10	1	9403535	690	-12.13	0.53	12	1.34	-605.00	13934.00	17056	20221018	-56.97	6550	20230712	12.06	16550	-55.65	20230504	6550	12.06	20230712	16550	-55.65	20230504	1359	440.10	20230314	1.94	N	089140	2500	235 억	N	N	N	N
85	20230913	130547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7270	-370	5	-4.84	842903320	114205	96.15	7570	7570	7240	9930	5350	7640	7380.62	-14464	8053	7846	7693	7486	7333	7770	7410	235	2290	2500	4580	10	1	9403535	684	-12.02	0.52	12	1.21	-605.00	13934.00	17056	20221018	-57.38	6550	20230712	10.99	16550	-56.07	20230504	6550	10.99	20230712	16550	-56.07	20230504	1359	434.95	20230314	1.94	N	089140	2500	235 억	N	N	N	N
86	20230913	120601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7290	-350	5	-4.58	717995470	97027	81.69	7570	7570	7240	9930	5350	7640	7399.96	-11428	8053	7846	7693	7486	7333	7770	7410	235	2290	2500	4580	10	1	9403535	686	-12.05	0.52	12	1.03	-605.00	13934.00	17056	20221018	-57.26	6550	20230712	11.30	16550	-55.95	20230504	6550	11.30	20230712	16550	-55.95	20230504	1359	436.42	20230314	1.94	N	089140	2500	235 억	N	N	N	N
87	20230913	110600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7310	-330	5	-4.32	568440630	76457	64.37	7570	7570	7280	9930	5350	7640	7434.78	-10281	8053	7846	7693	7486	7333	7770	7410	235	2290	2500	4580	10	1	9403535	687	-12.08	0.52	12	0.81	-605.00	13934.00	17056	20221018	-57.14	6550	20230712	11.60	16550	-55.83	20230504	6550	11.60	20230712	16550	-55.83	20230504	1359	437.90	20230314	1.94	N	089140	2500	235 억	N	N	N	N
88	20230913	100551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7460	-180	5	-2.36	332128310	44332	37.32	7570	7570	7410	9930	5350	7640	7491.84	-6017	8053	7846	7693	7486	7333	7770	7410	235	2290	2500	4580	10	1	9403535	702	-12.33	0.54	12	0.47	-605.00	13934.00	17056	20221018	-56.26	6550	20230712	13.89	16550	-54.92	20230504	6550	13.89	20230712	16550	-54.92	20230504	1359	448.93	20230314	1.94	N	089140	2500	235 억	N	N	N	N
89	20230913	090549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7470	-170	5	-2.23	63160420	8387	7.06	7570	7570	7460	9930	5350	7640	7530.75	-3466	8053	7846	7693	7486	7333	7770	7410	235	2290	2500	4580	10	1	9403535	702	-12.35	0.54	12	0.09	-605.00	13934.00	17056	20221018	-56.20	6550	20230712	14.05	16550	-54.86	20230504	6550	14.05	20230712	16550	-54.86	20230504	1359	449.67	20230314	1.94	N	089140	2500	235 억	N	N	N	N
90	20230912	160545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7640	-110	5	-1.42	906509340	117539	65.85	7780	7900	7540	10070	5430	7750	7712.28	-20290	8110	7930	7710	7530	7310	8020	7620	235	2320	2500	4650	10	1	9403535	718	-12.63	0.55	12	1.25	-605.00	13934.00	17056	20221018	-55.21	6550	20230712	16.64	16550	-53.84	20230504	6550	16.64	20230712	16550	-53.84	20230504	1359	462.18	20230314	1.96	N	089140	2500	235 억	N	N	N	N
91	20230912	150553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7630	-120	5	-1.55	805615200	104210	58.39	7780	7900	7570	10070	5430	7750	7730.61	-18867	8110	7930	7710	7530	7310	8020	7620	235	2320	2500	4650	10	1	9403535	717	-12.61	0.55	12	1.11	-605.00	13934.00	17056	20221018	-55.27	6550	20230712	16.49	16550	-53.90	20230504	6550	16.49	20230712	16550	-53.90	20230504	1359	461.44	20230314	1.96	N	089140	2500	235 억	N	N	N	N
92	20230912	140552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7650	-100	5	-1.29	655705240	84522	47.36	7780	7900	7620	10070	5430	7750	7757.84	-15904	8110	7930	7710	7530	7310	8020	7620	235	2320	2500	4650	10	1	9403535	719	-12.64	0.55	12	0.90	-605.00	13934.00	17056	20221018	-55.15	6550	20230712	16.79	16550	-53.78	20230504	6550	16.79	20230712	16550	-53.78	20230504	1359	462.91	20230314	1.96	N	089140	2500	235 억	N	N	N	N
93	20230912	130546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7720	-30	5	-0.39	512440300	65835	36.89	7780	7900	7630	10070	5430	7750	7783.91	-7587	8110	7930	7710	7530	7310	8020	7620	235	2320	2500	4650	10	1	9403535	726	-12.76	0.55	12	0.70	-605.00	13934.00	17056	20221018	-54.74	6550	20230712	17.86	16550	-53.35	20230504	6550	17.86	20230712	16550	-53.35	20230504	1359	468.06	20230314	1.96	N	089140	2500	235 억	N	N	N	N
94	20230912	120541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7740	-10	5	-0.13	465792530	59822	33.52	7780	7900	7630	10070	5430	7750	7786.56	-5040	8110	7930	7710	7530	7310	8020	7620	235	2320	2500	4650	10	1	9403535	728	-12.79	0.56	12	0.64	-605.00	13934.00	17056	20221018	-54.62	6550	20230712	18.17	16550	-53.23	20230504	6550	18.17	20230712	16550	-53.23	20230504	1359	469.54	20230314	1.96	N	089140	2500	235 억	N	N	N	N
95	20230912	110548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	80	2	1.03	378317690	48551	27.20	7780	7900	7630	10070	5430	7750	7792.52	-3331	8110	7930	7710	7530	7310	8020	7620	235	2320	2500	4650	10	1	9403535	736	-12.94	0.56	12	0.52	-605.00	13934.00	17056	20221018	-54.09	6550	20230712	19.54	16550	-52.69	20230504	6550	19.54	20230712	16550	-52.69	20230504	1359	476.16	20230314	1.96	N	089140	2500	235 억	N	N	N	N
96	20230912	100545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7780	30	2	0.39	259906250	33346	18.68	7780	7900	7630	10070	5430	7750	7794.77	-3146	8110	7930	7710	7530	7310	8020	7620	235	2320	2500	4650	10	1	9403535	732	-12.86	0.56	12	0.35	-605.00	13934.00	17056	20221018	-54.39	6550	20230712	18.78	16550	-52.99	20230504	6550	18.78	20230712	16550	-52.99	20230504	1359	472.48	20230314	1.96	N	089140	2500	235 억	N	N	N	N
97	20230912	090557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7710	-40	5	-0.52	48063500	6235	3.49	7780	7780	7630	10070	5430	7750	7705.80	-2337	8110	7930	7710	7530	7310	8020	7620	235	2320	2500	4650	10	1	9403535	725	-12.74	0.55	12	0.07	-605.00	13934.00	17056	20221018	-54.80	6550	20230712	17.71	16550	-53.41	20230504	6550	17.71	20230712	16550	-53.41	20230504	1359	467.33	20230314	1.96	N	089140	2500	235 억	N	N	N	N
98	20230911	160542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7750	290	2	3.89	1367737450	177389	192.74	7550	7890	7490	9690	5230	7460	7710.20	40847	7726	7592	7506	7372	7286	7550	7330	235	2230	2500	4470	10	1	9403535	729	-12.81	0.56	12	1.89	-605.00	13934.00	17056	20221018	-54.56	6550	20230712	18.32	16550	-53.17	20230504	6550	18.32	20230712	16550	-53.17	20230504	1359	470.27	20230314	2.04	N	089140	2500	235 억	N	N	N	N
99	20230911	150550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7680	220	2	2.95	1323750940	171697	186.56	7550	7890	7490	9690	5230	7460	7709.81	41137	7726	7592	7506	7372	7286	7550	7330	235	2230	2500	4470	10	1	9403535	722	-12.69	0.55	12	1.83	-605.00	13934.00	17056	20221018	-54.97	6550	20230712	17.25	16550	-53.60	20230504	6550	17.25	20230712	16550	-53.60	20230504	1359	465.12	20230314	2.04	N	089140	2500	235 억	N	N	N	N
100	20230911	140556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7740	280	2	3.75	1207768470	156595	170.15	7550	7890	7490	9690	5230	7460	7712.69	39363	7726	7592	7506	7372	7286	7550	7330	235	2230	2500	4470	10	1	9403535	728	-12.79	0.56	12	1.67	-605.00	13934.00	17056	20221018	-54.62	6550	20230712	18.17	16550	-53.23	20230504	6550	18.17	20230712	16550	-53.23	20230504	1359	469.54	20230314	2.04	N	089140	2500	235 억	N	N	N	N
101	20230911	130535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7790	330	2	4.42	949073180	123582	134.28	7550	7830	7490	9690	5230	7460	7679.70	33257	7726	7592	7506	7372	7286	7550	7330	235	2230	2500	4470	10	1	9403535	733	-12.88	0.56	12	1.31	-605.00	13934.00	17056	20221018	-54.33	6550	20230712	18.93	16550	-52.93	20230504	6550	18.93	20230712	16550	-52.93	20230504	1359	473.22	20230314	2.04	N	089140	2500	235 억	N	N	N	N
102	20230911	120543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7730	270	2	3.62	723640240	94651	102.84	7550	7800	7490	9690	5230	7460	7645.35	20248	7726	7592	7506	7372	7286	7550	7330	235	2230	2500	4470	10	1	9403535	727	-12.78	0.55	12	1.01	-605.00	13934.00	17056	20221018	-54.68	6550	20230712	18.02	16550	-53.29	20230504	6550	18.02	20230712	16550	-53.29	20230504	1359	468.80	20230314	2.04	N	089140	2500	235 억	N	N	N	N
103	20230911	110532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7680	220	2	2.95	587817060	77047	83.72	7550	7800	7490	9690	5230	7460	7629.33	17963	7726	7592	7506	7372	7286	7550	7330	235	2230	2500	4470	10	1	9403535	722	-12.69	0.55	12	0.82	-605.00	13934.00	17056	20221018	-54.97	6550	20230712	17.25	16550	-53.60	20230504	6550	17.25	20230712	16550	-53.60	20230504	1359	465.12	20230314	2.04	N	089140	2500	235 억	N	N	N	N
104	20230911	100535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7620	160	2	2.14	470090310	61644	66.98	7550	7800	7490	9690	5230	7460	7625.89	12064	7726	7592	7506	7372	7286	7550	7330	235	2230	2500	4470	10	1	9403535	717	-12.60	0.55	12	0.66	-605.00	13934.00	17056	20221018	-55.32	6550	20230712	16.34	16550	-53.96	20230504	6550	16.34	20230712	16550	-53.96	20230504	1359	460.71	20230314	2.04	N	089140	2500	235 억	N	N	N	N
105	20230911	090534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7700	240	2	3.22	122570930	15974	17.36	7550	7800	7550	9690	5230	7460	7673.15	4302	7726	7592	7506	7372	7286	7550	7330	235	2230	2500	4470	10	1	9403535	724	-12.73	0.55	12	0.17	-605.00	13934.00	17056	20221018	-54.85	6550	20230712	17.56	16550	-53.47	20230504	6550	17.56	20230712	16550	-53.47	20230504	1359	466.59	20230314	2.04	N	089140	2500	235 억	N	N	N	N
106	20230908	160545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7460	0	3	0.00	686484950	91418	47.87	7560	7640	7420	9690	5230	7460	7509.30	5095	7940	7700	7450	7210	6960	7575	7085	235	2230	2500	4470	10	1	9403535	702	-12.33	0.54	12	0.97	-605.00	13934.00	17056	20221018	-56.26	6550	20230712	13.89	16550	-54.92	20230504	6550	13.89	20230712	16550	-54.92	20230504	1359	448.93	20230314	2.19	N	089140	2500	235 억	N	N	N	N
107	20230908	150545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7470	10	2	0.13	633765320	84363	44.18	7560	7640	7420	9690	5230	7460	7512.36	2838	7940	7700	7450	7210	6960	7575	7085	235	2230	2500	4470	10	1	9403535	702	-12.35	0.54	12	0.90	-605.00	13934.00	17056	20221018	-56.20	6550	20230712	14.05	16550	-54.86	20230504	6550	14.05	20230712	16550	-54.86	20230504	1359	449.67	20230314	2.19	N	089140	2500	235 억	N	N	N	N
108	20230908	140544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7520	60	2	0.80	495459330	65894	34.51	7560	7640	7420	9690	5230	7460	7519.04	-497	7940	7700	7450	7210	6960	7575	7085	235	2230	2500	4470	10	1	9403535	707	-12.43	0.54	12	0.70	-605.00	13934.00	17056	20221018	-55.91	6550	20230712	14.81	16550	-54.56	20230504	6550	14.81	20230712	16550	-54.56	20230504	1359	453.35	20230314	2.19	N	089140	2500	235 억	N	N	N	N
109	20230908	130548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7460	0	3	0.00	437435090	58167	30.46	7560	7640	7420	9690	5230	7460	7520.33	-1618	7940	7700	7450	7210	6960	7575	7085	235	2230	2500	4470	10	1	9403535	702	-12.33	0.54	12	0.62	-605.00	13934.00	17056	20221018	-56.26	6550	20230712	13.89	16550	-54.92	20230504	6550	13.89	20230712	16550	-54.92	20230504	1359	448.93	20230314	2.19	N	089140	2500	235 억	N	N	N	N
110	20230908	120556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7500	40	2	0.54	422937720	56226	29.44	7560	7640	7420	9690	5230	7460	7522.10	-1780	7940	7700	7450	7210	6960	7575	7085	235	2230	2500	4470	10	1	9403535	705	-12.40	0.54	12	0.60	-605.00	13934.00	17056	20221018	-56.03	6550	20230712	14.50	16550	-54.68	20230504	6550	14.50	20230712	16550	-54.68	20230504	1359	451.88	20230314	2.19	N	089140	2500	235 억	N	N	N	N
111	20230908	110551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7460	0	3	0.00	338834510	44951	23.54	7560	7640	7430	9690	5230	7460	7537.86	191	7940	7700	7450	7210	6960	7575	7085	235	2230	2500	4470	10	1	9403535	702	-12.33	0.54	12	0.48	-605.00	13934.00	17056	20221018	-56.26	6550	20230712	13.89	16550	-54.92	20230504	6550	13.89	20230712	16550	-54.92	20230504	1359	448.93	20230314	2.19	N	089140	2500	235 억	N	N	N	N
112	20230908	100546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7500	40	2	0.54	304214670	40301	21.10	7560	7640	7450	9690	5230	7460	7548.56	326	7940	7700	7450	7210	6960	7575	7085	235	2230	2500	4470	10	1	9403535	705	-12.40	0.54	12	0.43	-605.00	13934.00	17056	20221018	-56.03	6550	20230712	14.50	16550	-54.68	20230504	6550	14.50	20230712	16550	-54.68	20230504	1359	451.88	20230314	2.19	N	089140	2500	235 억	N	N	N	N
113	20230908	090548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7560	100	2	1.34	41170330	5479	2.87	7560	7600	7450	9690	5230	7460	7514.21	-3127	7940	7700	7450	7210	6960	7575	7085	235	2230	2500	4470	10	1	9403535	711	-12.50	0.54	12	0.06	-605.00	13934.00	17056	20221018	-55.68	6550	20230712	15.42	16550	-54.32	20230504	6550	15.42	20230712	16550	-54.32	20230504	1359	456.29	20230314	2.19	N	089140	2500	235 억	N	N	N	N
114	20230907	160540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7460	-230	5	-2.99	1420026880	189977	29.22	7610	7690	7200	9990	5390	7690	7474.68	-37749	8403	8046	7863	7506	7323	7955	7415	235	2300	2500	4610	10	1	9403535	702	-12.33	0.54	12	2.02	-605.00	13934.00	17056	20221018	-56.26	6550	20230712	13.89	16550	-54.92	20230504	6550	13.89	20230712	16550	-54.92	20230504	1359	448.93	20230314	2.23	N	089140	2500	235 억	N	N	N	N
115	20230907	150544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7400	-290	5	-3.77	1400419950	187334	28.81	7610	7690	7200	9990	5390	7690	7475.47	-35959	8403	8046	7863	7506	7323	7955	7415	235	2300	2500	4610	10	1	9403535	696	-12.23	0.53	12	1.99	-605.00	13934.00	17056	20221018	-56.61	6550	20230712	12.98	16550	-55.29	20230504	6550	12.98	20230712	16550	-55.29	20230504	1359	444.52	20230314	2.23	N	089140	2500	235 억	N	N	N	N
116	20230907	140540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7540	-150	5	-1.95	1220832680	163185	25.10	7610	7690	7200	9990	5390	7690	7481.22	-31543	8403	8046	7863	7506	7323	7955	7415	235	2300	2500	4610	10	1	9403535	709	-12.46	0.54	12	1.74	-605.00	13934.00	17056	20221018	-55.79	6550	20230712	15.11	16550	-54.44	20230504	6550	15.11	20230712	16550	-54.44	20230504	1359	454.82	20230314	2.23	N	089140	2500	235 억	N	N	N	N
117	20230907	130540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7510	-180	5	-2.34	1178317960	157525	24.23	7610	7690	7200	9990	5390	7690	7480.13	-29548	8403	8046	7863	7506	7323	7955	7415	235	2300	2500	4610	10	1	9403535	706	-12.41	0.54	12	1.68	-605.00	13934.00	17056	20221018	-55.97	6550	20230712	14.66	16550	-54.62	20230504	6550	14.66	20230712	16550	-54.62	20230504	1359	452.61	20230314	2.23	N	089140	2500	235 억	N	N	N	N
118	20230907	120547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7590	-100	5	-1.30	1092084610	146051	22.46	7610	7690	7200	9990	5390	7690	7477.35	-29502	8403	8046	7863	7506	7323	7955	7415	235	2300	2500	4610	10	1	9403535	714	-12.55	0.54	12	1.55	-605.00	13934.00	17056	20221018	-55.50	6550	20230712	15.88	16550	-54.14	20230504	6550	15.88	20230712	16550	-54.14	20230504	1359	458.50	20230314	2.23	N	089140	2500	235 억	N	N	N	N
119	20230907	110546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7380	-310	5	-4.03	939339800	125840	19.35	7610	7690	7200	9990	5390	7690	7464.47	-26687	8403	8046	7863	7506	7323	7955	7415	235	2300	2500	4610	10	1	9403535	694	-12.20	0.53	12	1.34	-605.00	13934.00	17056	20221018	-56.73	6550	20230712	12.67	16550	-55.41	20230504	6550	12.67	20230712	16550	-55.41	20230504	1359	443.05	20230314	2.23	N	089140	2500	235 억	N	N	N	N
120	20230907	100544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7450	-240	5	-3.12	783385640	104821	16.12	7610	7690	7200	9990	5390	7690	7473.46	-27070	8403	8046	7863	7506	7323	7955	7415	235	2300	2500	4610	10	1	9403535	701	-12.31	0.53	12	1.11	-605.00	13934.00	17056	20221018	-56.32	6550	20230712	13.74	16550	-54.98	20230504	6550	13.74	20230712	16550	-54.98	20230504	1359	448.20	20230314	2.23	N	089140	2500	235 억	N	N	N	N
121	20230907	090550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7620	-70	5	-0.91	129272330	17036	2.62	7610	7690	7520	9990	5390	7690	7587.90	-3689	8403	8046	7863	7506	7323	7955	7415	235	2300	2500	4610	10	1	9403535	717	-12.60	0.55	12	0.18	-605.00	13934.00	17056	20221018	-55.32	6550	20230712	16.34	16550	-53.96	20230504	6550	16.34	20230712	16550	-53.96	20230504	1359	460.71	20230314	2.23	N	089140	2500	235 억	N	N	N	N
122	20230906	160541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7690	-70	5	-0.90	5142371210	648235	366.91	7830	8220	7680	10080	5440	7760	7933.05	-7893	8100	7930	7700	7530	7300	8015	7615	235	2320	2500	4650	10	1	9403535	723	-12.71	0.55	12	6.89	-605.00	13934.00	17056	20221018	-54.91	6550	20230712	17.40	16550	-53.53	20230504	6550	17.40	20230712	16550	-53.53	20230504	1359	465.86	20230314	2.24	N	089140	2500	235 억	N	N	N	N
123	20230906	150542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7760	0	3	0.00	4969674720	625862	354.24	7830	8220	7680	10080	5440	7760	7940.58	-4217	8100	7930	7700	7530	7300	8015	7615	235	2320	2500	4650	10	1	9403535	730	-12.83	0.56	12	6.66	-605.00	13934.00	17056	20221018	-54.50	6550	20230712	18.47	16550	-53.11	20230504	6550	18.47	20230712	16550	-53.11	20230504	1359	471.01	20230314	2.24	N	089140	2500	235 억	N	N	N	N
124	20230906	140542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	70	2	0.90	4733075070	595447	337.03	7830	8220	7680	10080	5440	7760	7948.83	3102	8100	7930	7700	7530	7300	8015	7615	235	2320	2500	4650	10	1	9403535	736	-12.94	0.56	12	6.33	-605.00	13934.00	17056	20221018	-54.09	6550	20230712	19.54	16550	-52.69	20230504	6550	19.54	20230712	16550	-52.69	20230504	1359	476.16	20230314	2.24	N	089140	2500	235 억	N	N	N	N
125	20230906	130538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7790	30	2	0.39	4547396180	571561	323.51	7830	8220	7680	10080	5440	7760	7956.16	10089	8100	7930	7700	7530	7300	8015	7615	235	2320	2500	4650	10	1	9403535	733	-12.88	0.56	12	6.08	-605.00	13934.00	17056	20221018	-54.33	6550	20230712	18.93	16550	-52.93	20230504	6550	18.93	20230712	16550	-52.93	20230504	1359	473.22	20230314	2.24	N	089140	2500	235 억	N	N	N	N
126	20230906	120548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7860	100	2	1.29	4268620090	536041	303.40	7830	8220	7680	10080	5440	7760	7963.30	16883	8100	7930	7700	7530	7300	8015	7615	235	2320	2500	4650	10	1	9403535	739	-12.99	0.56	12	5.70	-605.00	13934.00	17056	20221018	-53.92	6550	20230712	20.00	16550	-52.51	20230504	6550	20.00	20230712	16550	-52.51	20230504	1359	478.37	20230314	2.24	N	089140	2500	235 억	N	N	N	N
127	20230906	110547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7850	90	2	1.16	3032207990	381637	216.01	7830	8210	7680	10080	5440	7760	7945.35	-27885	8100	7930	7700	7530	7300	8015	7615	235	2320	2500	4650	10	1	9403535	738	-12.98	0.56	12	4.06	-605.00	13934.00	17056	20221018	-53.98	6550	20230712	19.85	16550	-52.57	20230504	6550	19.85	20230712	16550	-52.57	20230504	1359	477.63	20230314	2.24	N	089140	2500	235 억	N	N	N	N
128	20230906	100530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7910	150	2	1.93	1385743050	174172	98.58	7830	8120	7680	10080	5440	7760	7956.36	-5706	8100	7930	7700	7530	7300	8015	7615	235	2320	2500	4650	10	1	9403535	744	-13.07	0.57	12	1.85	-605.00	13934.00	17056	20221018	-53.62	6550	20230712	20.76	16550	-52.21	20230504	6550	20.76	20230712	16550	-52.21	20230504	1359	482.05	20230314	2.24	N	089140	2500	235 억	N	N	N	N
129	20230906	090536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7750	-10	5	-0.13	44478290	5734	3.25	7830	7830	7680	10080	5440	7760	7756.85	-2635	8100	7930	7700	7530	7300	8015	7615	235	2320	2500	4650	10	1	9403535	729	-12.81	0.56	12	0.06	-605.00	13934.00	17056	20221018	-54.56	6550	20230712	18.32	16550	-53.17	20230504	6550	18.32	20230712	16550	-53.17	20230504	1359	470.27	20230314	2.24	N	089140	2500	235 억	N	N	N	N
130	20230905	160537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7760	190	2	2.51	1331593050	173738	203.76	7530	7870	7470	9840	5300	7570	7664.07	9588	7883	7726	7563	7406	7243	7805	7485	235	2270	2500	4540	10	1	9403535	730	-12.83	0.56	12	1.85	-605.00	13934.00	17056	20221018	-54.50	6550	20230712	18.47	16550	-53.11	20230504	6550	18.47	20230712	16550	-53.11	20230504	1359	471.01	20230314	2.23	N	089140	2500	235 억	N	N	N	N
131	20230905	150546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7710	140	2	1.85	1261802600	164727	193.19	7530	7870	7470	9840	5300	7570	7659.96	11408	7883	7726	7563	7406	7243	7805	7485	235	2270	2500	4540	10	1	9403535	725	-12.74	0.55	12	1.75	-605.00	13934.00	17056	20221018	-54.80	6550	20230712	17.71	16550	-53.41	20230504	6550	17.71	20230712	16550	-53.41	20230504	1359	467.33	20230314	2.23	N	089140	2500	235 억	N	N	N	N
132	20230905	140544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	30	2	0.40	834695100	109341	128.23	7530	7760	7470	9840	5300	7570	7633.87	9154	7883	7726	7563	7406	7243	7805	7485	235	2270	2500	4540	10	1	9403535	715	-12.56	0.55	12	1.16	-605.00	13934.00	17056	20221018	-55.44	6550	20230712	16.03	16550	-54.08	20230504	6550	16.03	20230712	16550	-54.08	20230504	1359	459.23	20230314	2.23	N	089140	2500	235 억	N	N	N	N
133	20230905	130525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7640	70	2	0.92	487665240	64102	75.18	7530	7760	7470	9840	5300	7570	7607.64	-138	7883	7726	7563	7406	7243	7805	7485	235	2270	2500	4540	10	1	9403535	718	-12.63	0.55	12	0.68	-605.00	13934.00	17056	20221018	-55.21	6550	20230712	16.64	16550	-53.84	20230504	6550	16.64	20230712	16550	-53.84	20230504	1359	462.18	20230314	2.23	N	089140	2500	235 억	N	N	N	N
134	20230905	120533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7480	-90	5	-1.19	212451870	28259	33.14	7530	7700	7470	9840	5300	7570	7518.03	-8218	7883	7726	7563	7406	7243	7805	7485	235	2270	2500	4540	10	1	9403535	703	-12.36	0.54	12	0.30	-605.00	13934.00	17056	20221018	-56.14	6550	20230712	14.20	16550	-54.80	20230504	6550	14.20	20230712	16550	-54.80	20230504	1359	450.40	20230314	2.23	N	089140	2500	235 억	N	N	N	N
135	20230905	110536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7520	-50	5	-0.66	170665070	22691	26.61	7530	7700	7470	9840	5300	7570	7521.27	-7793	7883	7726	7563	7406	7243	7805	7485	235	2270	2500	4540	10	1	9403535	707	-12.43	0.54	12	0.24	-605.00	13934.00	17056	20221018	-55.91	6550	20230712	14.81	16550	-54.56	20230504	6550	14.81	20230712	16550	-54.56	20230504	1359	453.35	20230314	2.23	N	089140	2500	235 억	N	N	N	N
136	20230905	100531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7570	0	3	0.00	104064980	13804	16.19	7530	7700	7490	9840	5300	7570	7538.76	-7080	7883	7726	7563	7406	7243	7805	7485	235	2270	2500	4540	10	1	9403535	712	-12.51	0.54	12	0.15	-605.00	13934.00	17056	20221018	-55.62	6550	20230712	15.57	16550	-54.26	20230504	6550	15.57	20230712	16550	-54.26	20230504	1359	457.03	20230314	2.23	N	089140	2500	235 억	N	N	N	N
137	20230905	090528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7570	0	3	0.00	13786530	1823	2.14	7530	7700	7520	9840	5300	7570	7562.55	340	7883	7726	7563	7406	7243	7805	7485	235	2270	2500	4540	10	1	9403535	712	-12.51	0.54	12	0.02	-605.00	13934.00	17056	20221018	-55.62	6550	20230712	15.57	16550	-54.26	20230504	6550	15.57	20230712	16550	-54.26	20230504	1359	457.03	20230314	2.23	N	089140	2500	235 억	N	N	N	N
138	20230904	160528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7570	120	2	1.61	644417580	85133	44.20	7450	7720	7400	9680	5220	7450	7569.54	-7880	8043	7746	7553	7256	7063	7650	7160	235	2230	2500	4470	10	1	9403535	712	-12.51	0.54	12	0.91	-605.00	13934.00	17056	20221018	-55.62	6550	20230712	15.57	16550	-54.26	20230504	6550	15.57	20230712	16550	-54.26	20230504	1359	457.03	20230314	2.17	N	089140	2500	235 억	N	N	N	N
139	20230904	150521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	150	2	2.01	607658670	80284	41.69	7450	7720	7400	9680	5220	7450	7568.86	-7534	8043	7746	7553	7256	7063	7650	7160	235	2230	2500	4470	10	1	9403535	715	-12.56	0.55	12	0.85	-605.00	13934.00	17056	20221018	-55.44	6550	20230712	16.03	16550	-54.08	20230504	6550	16.03	20230712	16550	-54.08	20230504	1359	459.23	20230314	2.17	N	089140	2500	235 억	N	N	N	N
140	20230904	140517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7570	120	2	1.61	535560380	70782	36.75	7450	7720	7400	9680	5220	7450	7566.34	-5294	8043	7746	7553	7256	7063	7650	7160	235	2230	2500	4470	10	1	9403535	712	-12.51	0.54	12	0.75	-605.00	13934.00	17056	20221018	-55.62	6550	20230712	15.57	16550	-54.26	20230504	6550	15.57	20230712	16550	-54.26	20230504	1359	457.03	20230314	2.17	N	089140	2500	235 억	N	N	N	N
141	20230904	130525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7510	60	2	0.81	523383950	69170	35.92	7450	7720	7400	9680	5220	7450	7566.63	-4920	8043	7746	7553	7256	7063	7650	7160	235	2230	2500	4470	10	1	9403535	706	-12.41	0.54	12	0.74	-605.00	13934.00	17056	20221018	-55.97	6550	20230712	14.66	16550	-54.62	20230504	6550	14.66	20230712	16550	-54.62	20230504	1359	452.61	20230314	2.17	N	089140	2500	235 억	N	N	N	N
142	20230904	120516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7580	130	2	1.74	482394830	63717	33.08	7450	7720	7400	9680	5220	7450	7570.90	-4800	8043	7746	7553	7256	7063	7650	7160	235	2230	2500	4470	10	1	9403535	713	-12.53	0.54	12	0.68	-605.00	13934.00	17056	20221018	-55.56	6550	20230712	15.73	16550	-54.20	20230504	6550	15.73	20230712	16550	-54.20	20230504	1359	457.76	20230314	2.17	N	089140	2500	235 억	N	N	N	N
143	20230904	110509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7530	80	2	1.07	422225470	55757	28.95	7450	7720	7400	9680	5220	7450	7572.60	-992	8043	7746	7553	7256	7063	7650	7160	235	2230	2500	4470	10	1	9403535	708	-12.45	0.54	12	0.59	-605.00	13934.00	17056	20221018	-55.85	6550	20230712	14.96	16550	-54.50	20230504	6550	14.96	20230712	16550	-54.50	20230504	1359	454.08	20230314	2.17	N	089140	2500	235 억	N	N	N	N
144	20230904	100511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7570	120	2	1.61	336363470	44374	23.04	7450	7720	7400	9680	5220	7450	7580.19	1412	8043	7746	7553	7256	7063	7650	7160	235	2230	2500	4470	10	1	9403535	712	-12.51	0.54	12	0.47	-605.00	13934.00	17056	20221018	-55.62	6550	20230712	15.57	16550	-54.26	20230504	6550	15.57	20230712	16550	-54.26	20230504	1359	457.03	20230314	2.17	N	089140	2500	235 억	N	N	N	N
145	20230904	090521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7450	0	3	0.00	28703200	3868	2.01	7450	7450	7400	9680	5220	7450	7420.68	-60	8043	7746	7553	7256	7063	7650	7160	235	2230	2500	4470	10	1	9403535	701	-12.31	0.53	12	0.04	-605.00	13934.00	17056	20221018	-56.32	6550	20230712	13.74	16550	-54.98	20230504	6550	13.74	20230712	16550	-54.98	20230504	1359	448.20	20230314	2.17	N	089140	2500	235 억	N	N	N	N
146	20230901	160513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7450	-260	5	-3.37	1444686360	191614	98.78	7800	7850	7360	10020	5400	7710	7539.65	-8197	8203	7956	7753	7506	7303	7855	7405	235	2310	2500	4620	10	1	9403535	701	-12.31	0.53	12	2.04	-605.00	13934.00	17056	20221018	-56.32	6550	20230712	13.74	16550	-54.98	20230504	6550	13.74	20230712	16550	-54.98	20230504	1359	448.20	20230314	2.14	N	089140	2500	235 억	N	N	N	N
147	20230901	150520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7480	-230	5	-2.98	1415600660	187713	96.77	7800	7850	7360	10020	5400	7710	7541.30	-7884	8203	7956	7753	7506	7303	7855	7405	235	2310	2500	4620	10	1	9403535	703	-12.36	0.54	12	2.00	-605.00	13934.00	17056	20221018	-56.14	6550	20230712	14.20	16550	-54.80	20230504	6550	14.20	20230712	16550	-54.80	20230504	1359	450.40	20230314	2.14	N	089140	2500	235 억	N	N	N	N
148	20230901	140521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7480	-230	5	-2.98	1367502990	181250	93.44	7800	7850	7360	10020	5400	7710	7544.84	-7011	8203	7956	7753	7506	7303	7855	7405	235	2310	2500	4620	10	1	9403535	703	-12.36	0.54	12	1.93	-605.00	13934.00	17056	20221018	-56.14	6550	20230712	14.20	16550	-54.80	20230504	6550	14.20	20230712	16550	-54.80	20230504	1359	450.40	20230314	2.14	N	089140	2500	235 억	N	N	N	N
149	20230901	130507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7480	-230	5	-2.98	1268821270	168019	86.61	7800	7850	7360	10020	5400	7710	7551.65	-1871	8203	7956	7753	7506	7303	7855	7405	235	2310	2500	4620	10	1	9403535	703	-12.36	0.54	12	1.79	-605.00	13934.00	17056	20221018	-56.14	6550	20230712	14.20	16550	-54.80	20230504	6550	14.20	20230712	16550	-54.80	20230504	1359	450.40	20230314	2.14	N	089140	2500	235 억	N	N	N	N
150	20230901	120513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7380	-330	5	-4.28	1127887780	149105	76.86	7800	7850	7360	10020	5400	7710	7564.39	3678	8203	7956	7753	7506	7303	7855	7405	235	2310	2500	4620	10	1	9403535	694	-12.20	0.53	12	1.59	-605.00	13934.00	17056	20221018	-56.73	6550	20230712	12.67	16550	-55.41	20230504	6550	12.67	20230712	16550	-55.41	20230504	1359	443.05	20230314	2.14	N	089140	2500	235 억	N	N	N	N
151	20230901	110514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7550	-160	5	-2.08	631895040	82425	42.49	7800	7850	7550	10020	5400	7710	7666.30	3483	8203	7956	7753	7506	7303	7855	7405	235	2310	2500	4620	10	1	9403535	710	-12.48	0.54	12	0.88	-605.00	13934.00	17056	20221018	-55.73	6550	20230712	15.27	16550	-54.38	20230504	6550	15.27	20230712	16550	-54.38	20230504	1359	455.56	20230314	2.14	N	089140	2500	235 억	N	N	N	N
152	20230901	100511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7690	-20	5	-0.26	315515170	40760	21.01	7800	7850	7650	10020	5400	7710	7740.80	7713	8203	7956	7753	7506	7303	7855	7405	235	2310	2500	4620	10	1	9403535	723	-12.71	0.55	12	0.43	-605.00	13934.00	17056	20221018	-54.91	6550	20230712	17.40	16550	-53.53	20230504	6550	17.40	20230712	16550	-53.53	20230504	1359	465.86	20230314	2.14	N	089140	2500	235 억	N	N	N	N
153	20230901	090504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7700	-10	5	-0.13	27107210	3510	1.81	7800	7800	7700	10020	5400	7710	7722.85	-385	8203	7956	7753	7506	7303	7855	7405	235	2310	2500	4620	10	1	9403535	724	-12.73	0.55	12	0.04	-605.00	13934.00	17056	20221018	-54.85	6550	20230712	17.56	16550	-53.47	20230504	6550	17.56	20230712	16550	-53.47	20230504	1359	466.59	20230314	2.14	N	089140	2500	235 억	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History