KissMeData/297090/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13180	-740	5	-5.32	26502400080	2025009	244.18	13670	13670	12860	18090	9750	13920	13087.39	1.09	-40659	15406	14662	14156	13412	12906	14410	13160	136	4170	500	9740	10	1	27270000	3594	-18.33	4.08	12	7.43	-719.00	3227.00	14910	20230626	-11.60	7010	20221031	88.02	14910	-11.60	20230626	7450	76.91	20230106	14910	-11.60	20230626	7010	88.02	20221031	1.87	N	297090	500	136 억	297379	N	N	377	N	N
3	20230831	151414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13140	-780	5	-5.60	25572215540	1954228	235.65	13670	13670	12860	18090	9750	13920	13085.57	1.09	-36077	15406	14662	14156	13412	12906	14410	13160	136	4170	500	9740	10	1	27270000	3583	-18.28	4.07	12	7.17	-719.00	3227.00	14910	20230626	-11.87	7010	20221031	87.45	14910	-11.87	20230626	7450	76.38	20230106	14910	-11.87	20230626	7010	87.45	20221031	1.87	N	297090	500	136 억	297379	N	N	377	N	N
4	20230831	141533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13070	-850	5	-6.11	22192149750	1697141	204.65	13670	13670	12860	18090	9750	13920	13076.18	1.09	-36968	15406	14662	14156	13412	12906	14410	13160	136	4170	500	9740	10	1	27270000	3564	-18.18	4.05	12	6.22	-719.00	3227.00	14910	20230626	-12.34	7010	20221031	86.45	14910	-12.34	20230626	7450	75.44	20230106	14910	-12.34	20230626	7010	86.45	20221031	1.87	N	297090	500	136 억	297379	N	N	377	N	N
5	20230831	131452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12970	-950	5	-6.82	19575190710	1496904	180.50	13670	13670	12860	18090	9750	13920	13077.10	1.09	-46104	15406	14662	14156	13412	12906	14410	13160	136	4170	500	9740	10	1	27270000	3537	-18.04	4.02	12	5.49	-719.00	3227.00	14910	20230626	-13.01	7010	20221031	85.02	14910	-13.01	20230626	7450	74.09	20230106	14910	-13.01	20230626	7010	85.02	20221031	1.87	N	297090	500	136 억	297379	N	N	377	N	N
6	20230831	121546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12910	-1010	5	-7.26	17829926130	1361844	164.22	13670	13670	12860	18090	9750	13920	13092.47	1.09	-48259	15406	14662	14156	13412	12906	14410	13160	136	4170	500	9740	10	1	27270000	3521	-17.96	4.00	12	4.99	-719.00	3227.00	14910	20230626	-13.41	7010	20221031	84.17	14910	-13.41	20230626	7450	73.29	20230106	14910	-13.41	20230626	7010	84.17	20221031	1.87	N	297090	500	136 억	297379	N	N	377	N	N
7	20230831	112019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12910	-1010	5	-7.26	15553177060	1185308	142.93	13670	13670	12910	18090	9750	13920	13121.61	1.09	-46986	15406	14662	14156	13412	12906	14410	13160	136	4170	500	9740	10	1	27270000	3521	-17.96	4.00	12	4.35	-719.00	3227.00	14910	20230626	-13.41	7010	20221031	84.17	14910	-13.41	20230626	7450	73.29	20230106	14910	-13.41	20230626	7010	84.17	20221031	1.87	N	297090	500	136 억	297379	N	N	377	N	N
8	20230831	101637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12950	-970	5	-6.97	11103225350	842470	101.59	13670	13670	12950	18090	9750	13920	13179.35	1.09	-26582	15406	14662	14156	13412	12906	14410	13160	136	4170	500	9740	10	1	27270000	3531	-18.01	4.01	12	3.09	-719.00	3227.00	14910	20230626	-13.15	7010	20221031	84.74	14910	-13.15	20230626	7450	73.83	20230106	14910	-13.15	20230626	7010	84.74	20221031	1.87	N	297090	500	136 억	297379	N	N	377	N	N
9	20230831	091503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13260	-660	5	-4.74	3166275120	236682	28.54	13670	13670	13250	18090	9750	13920	13377.69	1.09	-4163	15406	14662	14156	13412	12906	14410	13160	136	4170	500	9740	10	1	27270000	3616	-18.44	4.11	12	0.87	-719.00	3227.00	14910	20230626	-11.07	7010	20221031	89.16	14910	-11.07	20230626	7450	77.99	20230106	14910	-11.07	20230626	7010	89.16	20221031	1.87	N	297090	500	136 억	297379	N	N	377	N	N
10	20230830	161122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13920	-480	5	-3.33	11523189050	822533	247.49	14900	14900	13650	18720	10080	14400	14009.99	1.30	-57925	15013	14706	14423	14116	13833	14565	13975	136	4320	500	10080	10	1	27270000	3796	-19.36	4.31	12	3.02	-719.00	3227.00	14910	20230626	-6.64	7010	20221031	98.57	14910	-6.64	20230626	7450	86.85	20230106	14910	-6.64	20230626	7010	98.57	20221031	1.75	N	297090	500	136 억	354601	N	N	377	N	N
11	20230830	151348	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13960	-440	5	-3.06	11018222490	786330	236.60	14900	14900	13650	18720	10080	14400	14012.21	1.30	-49246	15013	14706	14423	14116	13833	14565	13975	136	4320	500	10080	10	1	27270000	3807	-19.42	4.33	12	2.88	-719.00	3227.00	14910	20230626	-6.37	7010	20221031	99.14	14910	-6.37	20230626	7450	87.38	20230106	14910	-6.37	20230626	7010	99.14	20221031	1.75	N	297090	500	136 억	354601	N	N	76	N	N
12	20230830	141443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13720	-680	5	-4.72	9219730270	655948	197.37	14900	14900	13650	18720	10080	14400	14055.58	1.30	-54839	15013	14706	14423	14116	13833	14565	13975	136	4320	500	10080	10	1	27270000	3741	-19.08	4.25	12	2.41	-719.00	3227.00	14910	20230626	-7.98	7010	20221031	95.72	14910	-7.98	20230626	7450	84.16	20230106	14910	-7.98	20230626	7010	95.72	20221031	1.75	N	297090	500	136 억	354601	N	N	76	N	N
13	20230830	131435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13810	-590	5	-4.10	7330278070	518398	155.98	14900	14900	13780	18720	10080	14400	14140.25	1.30	-48894	15013	14706	14423	14116	13833	14565	13975	136	4320	500	10080	10	1	27270000	3766	-19.21	4.28	12	1.90	-719.00	3227.00	14910	20230626	-7.38	7010	20221031	97.00	14910	-7.38	20230626	7450	85.37	20230106	14910	-7.38	20230626	7010	97.00	20221031	1.75	N	297090	500	136 억	354601	N	N	76	N	N
14	20230830	121447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13950	-450	5	-3.12	6685825000	471966	142.01	14900	14900	13780	18720	10080	14400	14165.90	1.30	-44760	15013	14706	14423	14116	13833	14565	13975	136	4320	500	10080	10	1	27270000	3804	-19.40	4.32	12	1.73	-719.00	3227.00	14910	20230626	-6.44	7010	20221031	99.00	14910	-6.44	20230626	7450	87.25	20230106	14910	-6.44	20230626	7010	99.00	20221031	1.75	N	297090	500	136 억	354601	N	N	76	N	N
15	20230830	112004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13960	-440	5	-3.06	6040148190	425589	128.06	14900	14900	13780	18720	10080	14400	14192.44	1.30	-39978	15013	14706	14423	14116	13833	14565	13975	136	4320	500	10080	10	1	27270000	3807	-19.42	4.33	12	1.56	-719.00	3227.00	14910	20230626	-6.37	7010	20221031	99.14	14910	-6.37	20230626	7450	87.38	20230106	14910	-6.37	20230626	7010	99.14	20221031	1.75	N	297090	500	136 억	354601	N	N	76	N	N
16	20230830	101534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13940	-460	5	-3.19	4636801320	324619	97.68	14900	14900	13900	18720	10080	14400	14283.83	1.30	-28400	15013	14706	14423	14116	13833	14565	13975	136	4320	500	10080	10	1	27270000	3801	-19.39	4.32	12	1.19	-719.00	3227.00	14910	20230626	-6.51	7010	20221031	98.86	14910	-6.51	20230626	7450	87.11	20230106	14910	-6.51	20230626	7010	98.86	20221031	1.75	N	297090	500	136 억	354601	N	N	76	N	N
17	20230830	091434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14430	30	2	0.21	1365186530	92787	27.92	14900	14900	14430	18720	10080	14400	14713.12	1.30	-12695	15013	14706	14423	14116	13833	14565	13975	136	4320	500	10080	10	1	27270000	3935	-20.07	4.47	12	0.34	-719.00	3227.00	14910	20230626	-3.22	7010	20221031	105.85	14910	-3.22	20230626	7450	93.69	20230106	14910	-3.22	20230626	7010	105.85	20221031	1.75	N	297090	500	136 억	354601	N	N	76	N	N
18	20230829	161115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14400	-110	5	-0.76	4784545750	330188	44.50	14500	14730	14140	18860	10160	14510	14490.48	1.40	-8672	15256	14882	14366	13992	13476	15070	14180	136	4350	500	10150	10	1	27270000	3927	-20.03	4.46	12	1.21	-719.00	3227.00	14910	20230626	-3.42	7010	20221031	105.42	14910	-3.42	20230626	7450	93.29	20230106	14910	-3.42	20230626	7010	105.42	20221031	1.94	N	297090	500	136 억	380853	N	N	76	N	N
19	20230829	151357	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14490	-20	5	-0.14	4665595710	321953	43.39	14500	14730	14140	18860	10160	14510	14491.54	1.40	-9152	15256	14882	14366	13992	13476	15070	14180	136	4350	500	10150	10	1	27270000	3951	-20.15	4.49	12	1.18	-719.00	3227.00	14910	20230626	-2.82	7010	20221031	106.70	14910	-2.82	20230626	7450	94.50	20230106	14910	-2.82	20230626	7010	106.70	20221031	1.94	N	297090	500	136 억	380853	N	N	1409	N	N
20	20230829	141538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14530	20	2	0.14	4156555470	286825	38.66	14500	14730	14140	18860	10160	14510	14491.61	1.40	-9886	15256	14882	14366	13992	13476	15070	14180	136	4350	500	10150	10	1	27270000	3962	-20.21	4.50	12	1.05	-719.00	3227.00	14910	20230626	-2.55	7010	20221031	107.28	14910	-2.55	20230626	7450	95.03	20230106	14910	-2.55	20230626	7010	107.28	20221031	1.94	N	297090	500	136 억	380853	N	N	1409	N	N
21	20230829	131430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14500	-10	5	-0.07	3295529400	227522	30.67	14500	14730	14140	18860	10160	14510	14484.44	1.40	-8012	15256	14882	14366	13992	13476	15070	14180	136	4350	500	10150	10	1	27270000	3954	-20.17	4.49	12	0.83	-719.00	3227.00	14910	20230626	-2.75	7010	20221031	106.85	14910	-2.75	20230626	7450	94.63	20230106	14910	-2.75	20230626	7010	106.85	20221031	1.94	N	297090	500	136 억	380853	N	N	1409	N	N
22	20230829	121532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14520	10	2	0.07	2781297320	192116	25.89	14500	14730	14140	18860	10160	14510	14477.18	1.40	-15107	15256	14882	14366	13992	13476	15070	14180	136	4350	500	10150	10	1	27270000	3960	-20.19	4.50	12	0.70	-719.00	3227.00	14910	20230626	-2.62	7010	20221031	107.13	14910	-2.62	20230626	7450	94.90	20230106	14910	-2.62	20230626	7010	107.13	20221031	1.94	N	297090	500	136 억	380853	N	N	1409	N	N
23	20230829	112229	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14520	10	2	0.07	2375156370	164148	22.12	14500	14730	14140	18860	10160	14510	14469.60	1.40	-21055	15256	14882	14366	13992	13476	15070	14180	136	4350	500	10150	10	1	27270000	3960	-20.19	4.50	12	0.60	-719.00	3227.00	14910	20230626	-2.62	7010	20221031	107.13	14910	-2.62	20230626	7450	94.90	20230106	14910	-2.62	20230626	7010	107.13	20221031	1.94	N	297090	500	136 억	380853	N	N	1409	N	N
24	20230829	101629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14450	-60	5	-0.41	1410369390	97869	13.19	14500	14630	14140	18860	10160	14510	14410.79	1.40	-15236	15256	14882	14366	13992	13476	15070	14180	136	4350	500	10150	10	1	27270000	3941	-20.10	4.48	12	0.36	-719.00	3227.00	14910	20230626	-3.09	7010	20221031	106.13	14910	-3.09	20230626	7450	93.96	20230106	14910	-3.09	20230626	7010	106.13	20221031	1.94	N	297090	500	136 억	380853	N	N	1409	N	N
25	20230829	091057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14450	-60	5	-0.41	460047940	32176	4.34	14500	14500	14140	18860	10160	14510	14297.86	1.40	-10268	15256	14882	14366	13992	13476	15070	14180	136	4350	500	10150	10	1	27270000	3941	-20.10	4.48	12	0.12	-719.00	3227.00	14910	20230626	-3.09	7010	20221031	106.13	14910	-3.09	20230626	7450	93.96	20230106	14910	-3.09	20230626	7010	106.13	20221031	1.94	N	297090	500	136 억	380853	N	N	1409	N	N
26	20230828	161043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14510	580	2	4.16	10647993090	740358	186.73	13960	14740	13850	18100	9760	13930	14381.98	1.50	-29705	14536	14232	13916	13612	13296	14385	13765	136	4170	500	9750	10	1	27270000	3957	-20.18	4.50	12	2.71	-719.00	3227.00	14910	20230626	-2.68	7010	20221031	106.99	14910	-2.68	20230626	7450	94.77	20230106	14910	-2.68	20230626	7010	106.99	20221031	1.98	N	297090	500	136 억	409735	N	N	1409	N	N
27	20230828	151053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14560	630	2	4.52	10202617740	709740	179.00	13960	14740	13850	18100	9760	13930	14375.15	1.50	-27810	14536	14232	13916	13612	13296	14385	13765	136	4170	500	9750	10	1	27270000	3971	-20.25	4.51	12	2.60	-719.00	3227.00	14910	20230626	-2.35	7010	20221031	107.70	14910	-2.35	20230626	7450	95.44	20230106	14910	-2.35	20230626	7010	107.70	20221031	1.98	N	297090	500	136 억	409735	N	N	18	N	N
28	20230828	141056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14380	450	2	3.23	8844136120	615656	155.27	13960	14740	13850	18100	9760	13930	14365.39	1.50	-20821	14536	14232	13916	13612	13296	14385	13765	136	4170	500	9750	10	1	27270000	3921	-20.00	4.46	12	2.26	-719.00	3227.00	14910	20230626	-3.55	7010	20221031	105.14	14910	-3.55	20230626	7450	93.02	20230106	14910	-3.55	20230626	7010	105.14	20221031	1.98	N	297090	500	136 억	409735	N	N	18	N	N
29	20230828	131105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14300	370	2	2.66	7325030870	509035	128.38	13960	14740	13850	18100	9760	13930	14390.03	1.50	-31636	14536	14232	13916	13612	13296	14385	13765	136	4170	500	9750	10	1	27270000	3900	-19.89	4.43	12	1.87	-719.00	3227.00	14910	20230626	-4.09	7010	20221031	103.99	14910	-4.09	20230626	7450	91.95	20230106	14910	-4.09	20230626	7010	103.99	20221031	1.98	N	297090	500	136 억	409735	N	N	18	N	N
30	20230828	121056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14410	480	2	3.45	6711282130	466281	117.60	13960	14740	13850	18100	9760	13930	14393.21	1.50	-30853	14536	14232	13916	13612	13296	14385	13765	136	4170	500	9750	10	1	27270000	3930	-20.04	4.47	12	1.71	-719.00	3227.00	14910	20230626	-3.35	7010	20221031	105.56	14910	-3.35	20230626	7450	93.42	20230106	14910	-3.35	20230626	7010	105.56	20221031	1.98	N	297090	500	136 억	409735	N	N	18	N	N
31	20230828	111052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14470	540	2	3.88	5788712810	402408	101.49	13960	14740	13850	18100	9760	13930	14385.18	1.50	-20950	14536	14232	13916	13612	13296	14385	13765	136	4170	500	9750	10	1	27270000	3946	-20.13	4.48	12	1.48	-719.00	3227.00	14910	20230626	-2.95	7010	20221031	106.42	14910	-2.95	20230626	7450	94.23	20230106	14910	-2.95	20230626	7010	106.42	20221031	1.98	N	297090	500	136 억	409735	N	N	18	N	N
32	20230828	101041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14290	360	2	2.58	2517235070	176564	44.53	13960	14400	13850	18100	9760	13930	14256.79	1.50	-12321	14536	14232	13916	13612	13296	14385	13765	136	4170	500	9750	10	1	27270000	3897	-19.87	4.43	12	0.65	-719.00	3227.00	14910	20230626	-4.16	7010	20221031	103.85	14910	-4.16	20230626	7450	91.81	20230106	14910	-4.16	20230626	7010	103.85	20221031	1.98	N	297090	500	136 억	409735	N	N	18	N	N
33	20230828	091055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14120	190	2	1.36	345890560	24664	6.22	13960	14140	13850	18100	9760	13930	14024.11	1.50	-7849	14536	14232	13916	13612	13296	14385	13765	136	4170	500	9750	10	1	27270000	3851	-19.64	4.38	12	0.09	-719.00	3227.00	14910	20230626	-5.30	7010	20221031	101.43	14910	-5.30	20230626	7450	89.53	20230106	14910	-5.30	20230626	7010	101.43	20221031	1.98	N	297090	500	136 억	409735	N	N	18	N	N
34	20230825	161047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13930	-150	5	-1.07	5484842370	394763	83.78	13650	14220	13600	18300	9860	14080	13892.99	1.57	-23460	14573	14326	13973	13726	13373	14150	13550	136	4220	500	9850	10	1	27270000	3799	-19.37	4.32	12	1.45	-719.00	3227.00	14910	20230626	-6.57	7010	20221031	98.72	14910	-6.57	20230626	7450	86.98	20230106	14910	-6.57	20230626	7010	98.72	20221031	2.03	N	297090	500	136 억	427486	N	N	18	N	N
35	20230825	151054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13940	-140	5	-0.99	5312645780	382399	81.16	13650	14220	13600	18300	9860	14080	13891.95	1.57	-22671	14573	14326	13973	13726	13373	14150	13550	136	4220	500	9850	10	1	27270000	3801	-19.39	4.32	12	1.40	-719.00	3227.00	14910	20230626	-6.51	7010	20221031	98.86	14910	-6.51	20230626	7450	87.11	20230106	14910	-6.51	20230626	7010	98.86	20221031	2.03	N	297090	500	136 억	427486	N	N	114	N	N
36	20230825	141052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13960	-120	5	-0.85	4730248020	340760	72.32	13650	14220	13600	18300	9860	14080	13880.29	1.57	-11403	14573	14326	13973	13726	13373	14150	13550	136	4220	500	9850	10	1	27270000	3807	-19.42	4.33	12	1.25	-719.00	3227.00	14910	20230626	-6.37	7010	20221031	99.14	14910	-6.37	20230626	7450	87.38	20230106	14910	-6.37	20230626	7010	99.14	20221031	2.03	N	297090	500	136 억	427486	N	N	114	N	N
37	20230825	131047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13900	-180	5	-1.28	4206195620	303337	64.38	13650	14220	13600	18300	9860	14080	13864.99	1.57	-1674	14573	14326	13973	13726	13373	14150	13550	136	4220	500	9850	10	1	27270000	3791	-19.33	4.31	12	1.11	-719.00	3227.00	14910	20230626	-6.77	7010	20221031	98.29	14910	-6.77	20230626	7450	86.58	20230106	14910	-6.77	20230626	7010	98.29	20221031	2.03	N	297090	500	136 억	427486	N	N	114	N	N
38	20230825	121049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14000	-80	5	-0.57	3572462260	257715	54.70	13650	14220	13600	18300	9860	14080	13860.36	1.57	-3830	14573	14326	13973	13726	13373	14150	13550	136	4220	500	9850	10	1	27270000	3818	-19.47	4.34	12	0.95	-719.00	3227.00	14910	20230626	-6.10	7010	20221031	99.71	14910	-6.10	20230626	7450	87.92	20230106	14910	-6.10	20230626	7010	99.71	20221031	2.03	N	297090	500	136 억	427486	N	N	114	N	N
39	20230825	111047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14050	-30	5	-0.21	2812746090	203826	43.26	13650	14220	13600	18300	9860	14080	13796.96	1.57	7330	14573	14326	13973	13726	13373	14150	13550	136	4220	500	9850	10	1	27270000	3831	-19.54	4.35	12	0.75	-719.00	3227.00	14910	20230626	-5.77	7010	20221031	100.43	14910	-5.77	20230626	7450	88.59	20230106	14910	-5.77	20230626	7010	100.43	20221031	2.03	N	297090	500	136 억	427486	N	N	114	N	N
40	20230825	101053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13810	-270	5	-1.92	2070875880	151017	32.05	13650	13900	13600	18300	9860	14080	13707.93	1.57	10840	14573	14326	13973	13726	13373	14150	13550	136	4220	500	9850	10	1	27270000	3766	-19.21	4.28	12	0.55	-719.00	3227.00	14910	20230626	-7.38	7010	20221031	97.00	14910	-7.38	20230626	7450	85.37	20230106	14910	-7.38	20230626	7010	97.00	20221031	2.03	N	297090	500	136 억	427486	N	N	114	N	N
41	20230825	091046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13770	-310	5	-2.20	1267893610	92699	19.67	13650	13900	13600	18300	9860	14080	13668.65	1.57	20089	14573	14326	13973	13726	13373	14150	13550	136	4220	500	9850	10	1	27270000	3755	-19.15	4.27	12	0.34	-719.00	3227.00	14910	20230626	-7.65	7010	20221031	96.43	14910	-7.65	20230626	7450	84.83	20230106	14910	-7.65	20230626	7010	96.43	20221031	2.03	N	297090	500	136 억	427486	N	N	114	N	N
42	20230824	161042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14080	190	2	1.37	6571451310	469794	65.15	14100	14220	13620	18050	9730	13890	13987.81	1.45	-70945	14736	14312	13686	13262	12636	14525	13475	136	4160	500	9720	10	1	27270000	3840	-19.58	4.36	12	1.72	-719.00	3227.00	14910	20230626	-5.57	7010	20221031	100.86	14910	-5.57	20230626	7450	88.99	20230106	14910	-5.57	20230626	7010	100.86	20221031	2.08	N	297090	500	136 억	396464	N	N	114	N	N
43	20230824	151039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14010	120	2	0.86	6241351510	446312	61.89	14100	14220	13620	18050	9730	13890	13984.28	1.45	-73928	14736	14312	13686	13262	12636	14525	13475	136	4160	500	9720	10	1	27270000	3821	-19.49	4.34	12	1.64	-719.00	3227.00	14910	20230626	-6.04	7010	20221031	99.86	14910	-6.04	20230626	7450	88.05	20230106	14910	-6.04	20230626	7010	99.86	20221031	2.08	N	297090	500	136 억	396464	N	N	354	N	N
44	20230824	141040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14070	180	2	1.30	5565800800	398152	55.21	14100	14220	13620	18050	9730	13890	13979.09	1.45	-63326	14736	14312	13686	13262	12636	14525	13475	136	4160	500	9720	10	1	27270000	3837	-19.57	4.36	12	1.46	-719.00	3227.00	14910	20230626	-5.63	7010	20221031	100.71	14910	-5.63	20230626	7450	88.86	20230106	14910	-5.63	20230626	7010	100.71	20221031	2.08	N	297090	500	136 억	396464	N	N	354	N	N
45	20230824	131044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14060	170	2	1.22	4874477900	349042	48.40	14100	14220	13620	18050	9730	13890	13965.30	1.45	-59400	14736	14312	13686	13262	12636	14525	13475	136	4160	500	9720	10	1	27270000	3834	-19.55	4.36	12	1.28	-719.00	3227.00	14910	20230626	-5.70	7010	20221031	100.57	14910	-5.70	20230626	7450	88.72	20230106	14910	-5.70	20230626	7010	100.57	20221031	2.08	N	297090	500	136 억	396464	N	N	354	N	N
46	20230824	121047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14080	190	2	1.37	4518098500	323698	44.89	14100	14220	13620	18050	9730	13890	13957.76	1.45	-56824	14736	14312	13686	13262	12636	14525	13475	136	4160	500	9720	10	1	27270000	3840	-19.58	4.36	12	1.19	-719.00	3227.00	14910	20230626	-5.57	7010	20221031	100.86	14910	-5.57	20230626	7450	88.99	20230106	14910	-5.57	20230626	7010	100.86	20221031	2.08	N	297090	500	136 억	396464	N	N	354	N	N
47	20230824	111042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13940	50	2	0.36	3703756840	265762	36.85	14100	14220	13620	18050	9730	13890	13936.37	1.45	-56403	14736	14312	13686	13262	12636	14525	13475	136	4160	500	9720	10	1	27270000	3801	-19.39	4.32	12	0.97	-719.00	3227.00	14910	20230626	-6.51	7010	20221031	98.86	14910	-6.51	20230626	7450	87.11	20230106	14910	-6.51	20230626	7010	98.86	20221031	2.08	N	297090	500	136 억	396464	N	N	354	N	N
48	20230824	101038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13840	-50	5	-0.36	1952415780	140783	19.52	14100	14220	13620	18050	9730	13890	13868.26	1.45	-36946	14736	14312	13686	13262	12636	14525	13475	136	4160	500	9720	10	1	27270000	3774	-19.25	4.29	12	0.52	-719.00	3227.00	14910	20230626	-7.18	7010	20221031	97.43	14910	-7.18	20230626	7450	85.77	20230106	14910	-7.18	20230626	7010	97.43	20221031	2.08	N	297090	500	136 억	396464	N	N	354	N	N
49	20230824	091042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13800	-90	5	-0.65	847095500	60450	8.38	14100	14220	13800	18050	9730	13890	14013.16	1.45	-19234	14736	14312	13686	13262	12636	14525	13475	136	4160	500	9720	10	1	27270000	3763	-19.19	4.28	12	0.22	-719.00	3227.00	14910	20230626	-7.44	7010	20221031	96.86	14910	-7.44	20230626	7450	85.23	20230106	14910	-7.44	20230626	7010	96.86	20221031	2.08	N	297090	500	136 억	396464	N	N	354	N	N
50	20230823	161037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13890	830	2	6.36	9677549480	702546	197.96	13080	14110	13060	16970	9150	13060	13774.79	1.11	122514	13693	13376	13153	12836	12613	13265	12725	136	3910	500	9140	10	1	27270000	3788	-19.32	4.30	12	2.58	-719.00	3227.00	14910	20230626	-6.84	7010	20221031	98.15	14910	-6.84	20230626	7450	86.44	20230106	14910	-6.84	20230626	7010	98.15	20221031	2.05	N	297090	500	136 억	303813	N	N	354	N	N
51	20230823	151035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13790	730	2	5.59	9335472710	677868	191.00	13080	14110	13060	16970	9150	13060	13771.97	1.11	121917	13693	13376	13153	12836	12613	13265	12725	136	3910	500	9140	10	1	27270000	3761	-19.18	4.27	12	2.49	-719.00	3227.00	14910	20230626	-7.51	7010	20221031	96.72	14910	-7.51	20230626	7450	85.10	20230106	14910	-7.51	20230626	7010	96.72	20221031	2.05	N	297090	500	136 억	303813	N	N	947	N	N
52	20230823	141044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13890	830	2	6.36	8623485740	626503	176.53	13080	14110	13060	16970	9150	13060	13764.65	1.11	123086	13693	13376	13153	12836	12613	13265	12725	136	3910	500	9140	10	1	27270000	3788	-19.32	4.30	12	2.30	-719.00	3227.00	14910	20230626	-6.84	7010	20221031	98.15	14910	-6.84	20230626	7450	86.44	20230106	14910	-6.84	20230626	7010	98.15	20221031	2.05	N	297090	500	136 억	303813	N	N	947	N	N
53	20230823	131034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13650	590	2	4.52	7566854940	550351	155.07	13080	14110	13060	16970	9150	13060	13749.33	1.11	120492	13693	13376	13153	12836	12613	13265	12725	136	3910	500	9140	10	1	27270000	3722	-18.98	4.23	12	2.02	-719.00	3227.00	14910	20230626	-8.45	7010	20221031	94.72	14910	-8.45	20230626	7450	83.22	20230106	14910	-8.45	20230626	7010	94.72	20221031	2.05	N	297090	500	136 억	303813	N	N	947	N	N
54	20230823	121043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13560	500	2	3.83	7155949740	520103	146.55	13080	14110	13060	16970	9150	13060	13758.92	1.11	117998	13693	13376	13153	12836	12613	13265	12725	136	3910	500	9140	10	1	27270000	3698	-18.86	4.20	12	1.91	-719.00	3227.00	14910	20230626	-9.05	7010	20221031	93.44	14910	-9.05	20230626	7450	82.01	20230106	14910	-9.05	20230626	7010	93.44	20221031	2.05	N	297090	500	136 억	303813	N	N	947	N	N
55	20230823	111037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13820	760	2	5.82	6077971480	441400	124.37	13080	14110	13060	16970	9150	13060	13770.00	1.11	102201	13693	13376	13153	12836	12613	13265	12725	136	3910	500	9140	10	1	27270000	3769	-19.22	4.28	12	1.62	-719.00	3227.00	14910	20230626	-7.31	7010	20221031	97.15	14910	-7.31	20230626	7450	85.50	20230106	14910	-7.31	20230626	7010	97.15	20221031	2.05	N	297090	500	136 억	303813	N	N	947	N	N
56	20230823	101037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13800	740	2	5.67	2765002740	203676	57.39	13080	13910	13060	16970	9150	13060	13575.88	1.11	26562	13693	13376	13153	12836	12613	13265	12725	136	3910	500	9140	10	1	27270000	3763	-19.19	4.28	12	0.75	-719.00	3227.00	14910	20230626	-7.44	7010	20221031	96.86	14910	-7.44	20230626	7450	85.23	20230106	14910	-7.44	20230626	7010	96.86	20221031	2.05	N	297090	500	136 억	303813	N	N	947	N	N
57	20230823	091046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13100	40	2	0.31	169175870	12917	3.64	13080	13190	13060	16970	9150	13060	13097.59	1.11	1882	13693	13376	13153	12836	12613	13265	12725	136	3910	500	9140	10	1	27270000	3572	-18.22	4.06	12	0.05	-719.00	3227.00	14910	20230626	-12.14	7010	20221031	86.88	14910	-12.14	20230626	7450	75.84	20230106	14910	-12.14	20230626	7010	86.88	20221031	2.05	N	297090	500	136 억	303813	N	N	947	N	N
58	20230822	161032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13060	-250	5	-1.88	4640841110	353285	87.77	13410	13470	12930	17300	9320	13310	13136.48	1.01	6267	14070	13690	13410	13030	12750	13550	12890	136	3990	500	9310	10	1	27270000	3561	-18.16	4.05	12	1.30	-719.00	3227.00	14910	20230626	-12.41	7010	20221031	86.31	14910	-12.41	20230626	7450	75.30	20230106	14910	-12.41	20230626	7010	86.31	20221031	1.99	N	297090	500	136 억	275208	N	N	947	N	N
59	20230822	151032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13090	-220	5	-1.65	4439381480	337882	83.95	13410	13470	12930	17300	9320	13310	13138.85	1.01	7827	14070	13690	13410	13030	12750	13550	12890	136	3990	500	9310	10	1	27270000	3570	-18.21	4.06	12	1.24	-719.00	3227.00	14910	20230626	-12.21	7010	20221031	86.73	14910	-12.21	20230626	7450	75.70	20230106	14910	-12.21	20230626	7010	86.73	20221031	1.99	N	297090	500	136 억	275208	N	N	0	N	N
60	20230822	141032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13200	-110	5	-0.83	3795669760	288721	71.73	13410	13470	12930	17300	9320	13310	13146.50	1.01	17969	14070	13690	13410	13030	12750	13550	12890	136	3990	500	9310	10	1	27270000	3600	-18.36	4.09	12	1.06	-719.00	3227.00	14910	20230626	-11.47	7010	20221031	88.30	14910	-11.47	20230626	7450	77.18	20230106	14910	-11.47	20230626	7010	88.30	20221031	1.99	N	297090	500	136 억	275208	N	N	0	N	N
61	20230822	131029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13170	-140	5	-1.05	3375735300	256857	63.81	13410	13470	12930	17300	9320	13310	13142.47	1.01	24691	14070	13690	13410	13030	12750	13550	12890	136	3990	500	9310	10	1	27270000	3591	-18.32	4.08	12	0.94	-719.00	3227.00	14910	20230626	-11.67	7010	20221031	87.87	14910	-11.67	20230626	7450	76.78	20230106	14910	-11.67	20230626	7010	87.87	20221031	1.99	N	297090	500	136 억	275208	N	N	0	N	N
62	20230822	121016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13340	30	2	0.23	2958774140	225543	56.03	13410	13470	12930	17300	9320	13310	13118.45	1.01	29287	14070	13690	13410	13030	12750	13550	12890	136	3990	500	9310	10	1	27270000	3638	-18.55	4.13	12	0.83	-719.00	3227.00	14910	20230626	-10.53	7010	20221031	90.30	14910	-10.53	20230626	7450	79.06	20230106	14910	-10.53	20230626	7010	90.30	20221031	1.99	N	297090	500	136 억	275208	N	N	0	N	N
63	20230822	111029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13340	30	2	0.23	2546232620	194595	48.35	13410	13470	12930	17300	9320	13310	13084.78	1.01	32265	14070	13690	13410	13030	12750	13550	12890	136	3990	500	9310	10	1	27270000	3638	-18.55	4.13	12	0.71	-719.00	3227.00	14910	20230626	-10.53	7010	20221031	90.30	14910	-10.53	20230626	7450	79.06	20230106	14910	-10.53	20230626	7010	90.30	20221031	1.99	N	297090	500	136 억	275208	N	N	0	N	N
64	20230822	101026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13160	-150	5	-1.13	1974481880	151407	37.62	13410	13470	12930	17300	9320	13310	13040.89	1.01	24060	14070	13690	13410	13030	12750	13550	12890	136	3990	500	9310	10	1	27270000	3589	-18.30	4.08	12	0.56	-719.00	3227.00	14910	20230626	-11.74	7010	20221031	87.73	14910	-11.74	20230626	7450	76.64	20230106	14910	-11.74	20230626	7010	87.73	20221031	1.99	N	297090	500	136 억	275208	N	N	0	N	N
65	20230822	091025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13030	-280	5	-2.10	899844290	68926	17.12	13410	13470	12960	17300	9320	13310	13055.22	1.01	17251	14070	13690	13410	13030	12750	13550	12890	136	3990	500	9310	10	1	27270000	3553	-18.12	4.04	12	0.25	-719.00	3227.00	14910	20230626	-12.61	7010	20221031	85.88	14910	-12.61	20230626	7450	74.90	20230106	14910	-12.61	20230626	7010	85.88	20221031	1.99	N	297090	500	136 억	275208	N	N	0	N	N
66	20230821	161024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13310	-390	5	-2.85	5369681380	399232	51.92	13740	13790	13130	17810	9590	13700	13450.31	1.38	-101869	14500	14100	13500	13100	12500	14300	13300	136	4110	500	9590	10	1	27270000	3630	-18.51	4.12	12	1.46	-719.00	3227.00	14910	20230626	-10.73	7010	20221031	89.87	14910	-10.73	20230626	7450	78.66	20230106	14910	-10.73	20230626	7010	89.87	20221031	2.08	N	297090	500	136 억	375805	N	N	0	N	N
67	20230821	151031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13230	-470	5	-3.43	5158343540	383333	49.85	13740	13790	13130	17810	9590	13700	13456.56	1.38	-99277	14500	14100	13500	13100	12500	14300	13300	136	4110	500	9590	10	1	27270000	3608	-18.40	4.10	12	1.41	-719.00	3227.00	14910	20230626	-11.27	7010	20221031	88.73	14910	-11.27	20230626	7450	77.58	20230106	14910	-11.27	20230626	7010	88.73	20221031	2.08	N	297090	500	136 억	375805	N	N	0	N	N
68	20230821	141027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13410	-290	5	-2.12	4205469720	311512	40.51	13740	13790	13300	17810	9590	13700	13500.19	1.38	-81796	14500	14100	13500	13100	12500	14300	13300	136	4110	500	9590	10	1	27270000	3657	-18.65	4.16	12	1.14	-719.00	3227.00	14910	20230626	-10.06	7010	20221031	91.30	14910	-10.06	20230626	7450	80.00	20230106	14910	-10.06	20230626	7010	91.30	20221031	2.08	N	297090	500	136 억	375805	N	N	0	N	N
69	20230821	131038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13430	-270	5	-1.97	3759620150	278341	36.20	13740	13790	13300	17810	9590	13700	13507.25	1.38	-68529	14500	14100	13500	13100	12500	14300	13300	136	4110	500	9590	10	1	27270000	3662	-18.68	4.16	12	1.02	-719.00	3227.00	14910	20230626	-9.93	7010	20221031	91.58	14910	-9.93	20230626	7450	80.27	20230106	14910	-9.93	20230626	7010	91.58	20221031	2.08	N	297090	500	136 억	375805	N	N	0	N	N
70	20230821	121035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13340	-360	5	-2.63	3377984020	249798	32.49	13740	13790	13340	17810	9590	13700	13522.86	1.38	-59174	14500	14100	13500	13100	12500	14300	13300	136	4110	500	9590	10	1	27270000	3638	-18.55	4.13	12	0.92	-719.00	3227.00	14910	20230626	-10.53	7010	20221031	90.30	14910	-10.53	20230626	7450	79.06	20230106	14910	-10.53	20230626	7010	90.30	20221031	2.08	N	297090	500	136 억	375805	N	N	0	N	N
71	20230821	111026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13370	-330	5	-2.41	2946644060	217596	28.30	13740	13790	13350	17810	9590	13700	13541.81	1.38	-43570	14500	14100	13500	13100	12500	14300	13300	136	4110	500	9590	10	1	27270000	3646	-18.60	4.14	12	0.80	-719.00	3227.00	14910	20230626	-10.33	7010	20221031	90.73	14910	-10.33	20230626	7450	79.46	20230106	14910	-10.33	20230626	7010	90.73	20221031	2.08	N	297090	500	136 억	375805	N	N	0	N	N
72	20230821	101024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13600	-100	5	-0.73	1910250410	140665	18.29	13740	13790	13460	17810	9590	13700	13580.14	1.38	-9305	14500	14100	13500	13100	12500	14300	13300	136	4110	500	9590	10	1	27270000	3709	-18.92	4.21	12	0.52	-719.00	3227.00	14910	20230626	-8.79	7010	20221031	94.01	14910	-8.79	20230626	7450	82.55	20230106	14910	-8.79	20230626	7010	94.01	20221031	2.08	N	297090	500	136 억	375805	N	N	0	N	N
73	20230821	091035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13670	-30	5	-0.22	615530200	45264	5.89	13740	13790	13460	17810	9590	13700	13598.67	1.38	1606	14500	14100	13500	13100	12500	14300	13300	136	4110	500	9590	10	1	27270000	3728	-19.01	4.24	12	0.17	-719.00	3227.00	14910	20230626	-8.32	7010	20221031	95.01	14910	-8.32	20230626	7450	83.49	20230106	14910	-8.32	20230626	7010	95.01	20221031	2.08	N	297090	500	136 억	375805	N	N	0	N	N
74	20230818	161025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13700	570	2	4.34	10313711360	765045	89.92	13200	13900	12900	17060	9200	13130	13481.21	1.66	-81066	14443	13786	13223	12566	12003	13505	12285	136	3930	500	9190	10	1	27270000	3736	-19.05	4.25	12	2.81	-719.00	3227.00	14910	20230626	-8.12	7010	20221031	95.44	14910	-8.12	20230626	7450	83.89	20230106	14910	-8.12	20230626	7010	95.44	20221031	2.25	N	297090	500	136 억	452757	N	N	0	N	N
75	20230818	151015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13810	680	2	5.18	9895018270	734567	86.34	13200	13900	12900	17060	9200	13130	13472.03	1.66	-84485	14443	13786	13223	12566	12003	13505	12285	136	3930	500	9190	10	1	27270000	3766	-19.21	4.28	12	2.69	-719.00	3227.00	14910	20230626	-7.38	7010	20221031	97.00	14910	-7.38	20230626	7450	85.37	20230106	14910	-7.38	20230626	7010	97.00	20221031	2.25	N	297090	500	136 억	452757	N	N	0	N	N
76	20230818	141025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13720	590	2	4.49	8464341280	630919	74.16	13200	13890	12900	17060	9200	13130	13417.35	1.66	-62767	14443	13786	13223	12566	12003	13505	12285	136	3930	500	9190	10	1	27270000	3741	-19.08	4.25	12	2.31	-719.00	3227.00	14910	20230626	-7.98	7010	20221031	95.72	14910	-7.98	20230626	7450	84.16	20230106	14910	-7.98	20230626	7010	95.72	20221031	2.25	N	297090	500	136 억	452757	N	N	0	N	N
77	20230818	131017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13710	580	2	4.42	7180987430	537685	63.20	13200	13730	12900	17060	9200	13130	13356.73	1.66	-54896	14443	13786	13223	12566	12003	13505	12285	136	3930	500	9190	10	1	27270000	3739	-19.07	4.25	12	1.97	-719.00	3227.00	14910	20230626	-8.05	7010	20221031	95.58	14910	-8.05	20230626	7450	84.03	20230106	14910	-8.05	20230626	7010	95.58	20221031	2.25	N	297090	500	136 억	452757	N	N	0	N	N
78	20230818	121028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13570	440	2	3.35	6230675620	467769	54.98	13200	13600	12900	17060	9200	13130	13321.29	1.66	-55111	14443	13786	13223	12566	12003	13505	12285	136	3930	500	9190	10	1	27270000	3701	-18.87	4.21	12	1.72	-719.00	3227.00	14910	20230626	-8.99	7010	20221031	93.58	14910	-8.99	20230626	7450	82.15	20230106	14910	-8.99	20230626	7010	93.58	20221031	2.25	N	297090	500	136 억	452757	N	N	0	N	N
79	20230818	111020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13420	290	2	2.21	4898440000	369159	43.39	13200	13510	12900	17060	9200	13130	13270.40	1.66	-63163	14443	13786	13223	12566	12003	13505	12285	136	3930	500	9190	10	1	27270000	3660	-18.66	4.16	12	1.35	-719.00	3227.00	14910	20230626	-9.99	7010	20221031	91.44	14910	-9.99	20230626	7450	80.13	20230106	14910	-9.99	20230626	7010	91.44	20221031	2.25	N	297090	500	136 억	452757	N	N	0	N	N
80	20230818	101026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13120	-10	5	-0.08	3439602900	259651	30.52	13200	13510	12900	17060	9200	13130	13248.48	1.66	-50399	14443	13786	13223	12566	12003	13505	12285	136	3930	500	9190	10	1	27270000	3578	-18.25	4.07	12	0.95	-719.00	3227.00	14910	20230626	-12.01	7010	20221031	87.16	14910	-12.01	20230626	7450	76.11	20230106	14910	-12.01	20230626	7010	87.16	20221031	2.25	N	297090	500	136 억	452757	N	N	0	N	N
81	20230818	091030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13380	250	2	1.90	1646559190	123499	14.52	13200	13510	13180	17060	9200	13130	13337.95	1.66	-39030	14443	13786	13223	12566	12003	13505	12285	136	3930	500	9190	10	1	27270000	3649	-18.61	4.15	12	0.45	-719.00	3227.00	14910	20230626	-10.26	7010	20221031	90.87	14910	-10.26	20230626	7450	79.60	20230106	14910	-10.26	20230626	7010	90.87	20221031	2.25	N	297090	500	136 억	452757	N	N	0	N	N
82	20230817	161026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13130	-710	5	-5.13	11052089070	842784	45.42	13840	13880	12660	17990	9690	13840	13111.69	2.23	-142424	15026	14432	13576	12982	12126	14730	13280	136	4150	500	9680	10	1	27270000	3581	-18.26	4.07	12	3.09	-719.00	3227.00	14910	20230626	-11.94	7010	20221031	87.30	14910	-11.94	20230626	7450	76.24	20230106	14910	-11.94	20230626	7010	87.30	20221031	2.27	N	297090	500	136 억	608551	N	N	457	N	N
83	20230817	151032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13140	-700	5	-5.06	10793593690	823099	44.36	13840	13880	12660	17990	9690	13840	13111.23	2.23	-136786	15026	14432	13576	12982	12126	14730	13280	136	4150	500	9680	10	1	27270000	3583	-18.28	4.07	12	3.02	-719.00	3227.00	14910	20230626	-11.87	7010	20221031	87.45	14910	-11.87	20230626	7450	76.38	20230106	14910	-11.87	20230626	7010	87.45	20221031	2.27	N	297090	500	136 억	608551	N	N	457	N	N
84	20230817	141022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13170	-670	5	-4.84	9769418900	745275	40.16	13840	13880	12660	17990	9690	13840	13106.10	2.23	-103988	15026	14432	13576	12982	12126	14730	13280	136	4150	500	9680	10	1	27270000	3591	-18.32	4.08	12	2.73	-719.00	3227.00	14910	20230626	-11.67	7010	20221031	87.87	14910	-11.67	20230626	7450	76.78	20230106	14910	-11.67	20230626	7010	87.87	20221031	2.27	N	297090	500	136 억	608551	N	N	457	N	N
85	20230817	131020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13190	-650	5	-4.70	8279742050	632590	34.09	13840	13880	12660	17990	9690	13840	13085.77	2.23	-130569	15026	14432	13576	12982	12126	14730	13280	136	4150	500	9680	10	1	27270000	3597	-18.34	4.09	12	2.32	-719.00	3227.00	14910	20230626	-11.54	7010	20221031	88.16	14910	-11.54	20230626	7450	77.05	20230106	14910	-11.54	20230626	7010	88.16	20221031	2.27	N	297090	500	136 억	608551	N	N	457	N	N
86	20230817	121023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13180	-660	5	-4.77	7246598340	554273	29.87	13840	13880	12660	17990	9690	13840	13070.71	2.23	-113475	15026	14432	13576	12982	12126	14730	13280	136	4150	500	9680	10	1	27270000	3594	-18.33	4.08	12	2.03	-719.00	3227.00	14910	20230626	-11.60	7010	20221031	88.02	14910	-11.60	20230626	7450	76.91	20230106	14910	-11.60	20230626	7010	88.02	20221031	2.27	N	297090	500	136 억	608551	N	N	457	N	N
87	20230817	111023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13150	-690	5	-4.99	6459378690	494541	26.65	13840	13880	12660	17990	9690	13840	13057.55	2.23	-105579	15026	14432	13576	12982	12126	14730	13280	136	4150	500	9680	10	1	27270000	3586	-18.29	4.07	12	1.81	-719.00	3227.00	14910	20230626	-11.80	7010	20221031	87.59	14910	-11.80	20230626	7450	76.51	20230106	14910	-11.80	20230626	7010	87.59	20221031	2.27	N	297090	500	136 억	608551	N	N	457	N	N
88	20230817	101018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13020	-820	5	-5.92	5158807640	395116	21.29	13840	13880	12660	17990	9690	13840	13051.63	2.23	-76444	15026	14432	13576	12982	12126	14730	13280	136	4150	500	9680	10	1	27270000	3551	-18.11	4.03	12	1.45	-719.00	3227.00	14910	20230626	-12.68	7010	20221031	85.73	14910	-12.68	20230626	7450	74.77	20230106	14910	-12.68	20230626	7010	85.73	20221031	2.27	N	297090	500	136 억	608551	N	N	457	N	N
89	20230817	091016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12970	-870	5	-6.29	2332763160	176039	9.49	13840	13880	12730	17990	9690	13840	13243.23	2.23	-19838	15026	14432	13576	12982	12126	14730	13280	136	4150	500	9680	10	1	27270000	3537	-18.04	4.02	12	0.65	-719.00	3227.00	14910	20230626	-13.01	7010	20221031	85.02	14910	-13.01	20230626	7450	74.09	20230106	14910	-13.01	20230626	7010	85.02	20221031	2.27	N	297090	500	136 억	608551	N	N	457	N	N
90	20230816	161022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13840	920	2	7.12	25338971460	1843165	416.29	12720	14170	12720	16790	9050	12920	13747.46	2.03	155167	13453	13186	13033	12766	12613	13110	12690	136	3870	500	9040	10	1	27270000	3774	-19.25	4.29	12	6.76	-719.00	3227.00	14910	20230626	-7.18	7010	20221031	97.43	14910	-7.18	20230626	7450	85.77	20230106	14910	-7.18	20230626	7010	97.43	20221031	2.24	N	297090	500	136 억	554740	N	N	457	N	N
91	20230816	151024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14000	1080	2	8.36	24582377120	1788918	404.04	12720	14170	12720	16790	9050	12920	13741.49	2.03	164520	13453	13186	13033	12766	12613	13110	12690	136	3870	500	9040	10	1	27270000	3818	-19.47	4.34	12	6.56	-719.00	3227.00	14910	20230626	-6.10	7010	20221031	99.71	14910	-6.10	20230626	7450	87.92	20230106	14910	-6.10	20230626	7010	99.71	20221031	2.24	N	297090	500	136 억	554740	N	N	791	N	N
92	20230816	141023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13970	1050	2	8.13	22166246780	1615784	364.93	12720	14170	12720	16790	9050	12920	13718.59	2.03	188348	13453	13186	13033	12766	12613	13110	12690	136	3870	500	9040	10	1	27270000	3810	-19.43	4.33	12	5.93	-719.00	3227.00	14910	20230626	-6.30	7010	20221031	99.29	14910	-6.30	20230626	7450	87.52	20230106	14910	-6.30	20230626	7010	99.29	20221031	2.24	N	297090	500	136 억	554740	N	N	791	N	N
93	20230816	131020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13990	1070	2	8.28	19536534210	1427204	322.34	12720	14170	12720	16790	9050	12920	13688.69	2.03	174319	13453	13186	13033	12766	12613	13110	12690	136	3870	500	9040	10	1	27270000	3815	-19.46	4.34	12	5.23	-719.00	3227.00	14910	20230626	-6.17	7010	20221031	99.57	14910	-6.17	20230626	7450	87.79	20230106	14910	-6.17	20230626	7010	99.57	20221031	2.24	N	297090	500	136 억	554740	N	N	791	N	N
94	20230816	121034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13900	980	2	7.59	14163512210	1044197	235.84	12720	13910	12720	16790	9050	12920	13564.04	2.03	75403	13453	13186	13033	12766	12613	13110	12690	136	3870	500	9040	10	1	27270000	3791	-19.33	4.31	12	3.83	-719.00	3227.00	14910	20230626	-6.77	7010	20221031	98.29	14910	-6.77	20230626	7450	86.58	20230106	14910	-6.77	20230626	7010	98.29	20221031	2.24	N	297090	500	136 억	554740	N	N	791	N	N
95	20230816	111030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13860	940	2	7.28	11310390630	838358	189.35	12720	13900	12720	16790	9050	12920	13491.14	2.03	53378	13453	13186	13033	12766	12613	13110	12690	136	3870	500	9040	10	1	27270000	3780	-19.28	4.30	12	3.07	-719.00	3227.00	14910	20230626	-7.04	7010	20221031	97.72	14910	-7.04	20230626	7450	86.04	20230106	14910	-7.04	20230626	7010	97.72	20221031	2.24	N	297090	500	136 억	554740	N	N	791	N	N
96	20230816	101024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13580	660	2	5.11	6468470330	485680	109.69	12720	13580	12720	16790	9050	12920	13318.40	2.03	10662	13453	13186	13033	12766	12613	13110	12690	136	3870	500	9040	10	1	27270000	3703	-18.89	4.21	12	1.78	-719.00	3227.00	14910	20230626	-8.92	7010	20221031	93.72	14910	-8.92	20230626	7450	82.28	20230106	14910	-8.92	20230626	7010	93.72	20221031	2.24	N	297090	500	136 억	554740	N	N	791	N	N
97	20230816	091019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13020	100	2	0.77	616825280	47624	10.76	12720	13160	12720	16790	9050	12920	12952.00	2.03	5715	13453	13186	13033	12766	12613	13110	12690	136	3870	500	9040	10	1	27270000	3551	-18.11	4.03	12	0.17	-719.00	3227.00	14910	20230626	-12.68	7010	20221031	85.73	14910	-12.68	20230626	7450	74.77	20230106	14910	-12.68	20230626	7010	85.73	20221031	2.24	N	297090	500	136 억	554740	N	N	791	N	N
98	20230814	161010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12920	-100	5	-0.77	5751979030	440822	59.55	13150	13300	12880	16920	9120	13020	13048.57	2.40	-102623	13786	13402	12776	12392	11766	13595	12585	136	3900	500	9110	10	1	27270000	3523	-17.97	4.00	12	1.62	-719.00	3227.00	14910	20230626	-13.35	7010	20221031	84.31	14910	-13.35	20230626	7450	73.42	20230106	14910	-13.35	20230626	7010	84.31	20221031	2.32	N	297090	500	136 억	653855	N	N	791	N	N
99	20230814	151008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12990	-30	5	-0.23	5582128360	427723	57.78	13150	13300	12880	16920	9120	13020	13050.82	2.40	-99678	13786	13402	12776	12392	11766	13595	12585	136	3900	500	9110	10	1	27270000	3542	-18.07	4.03	12	1.57	-719.00	3227.00	14910	20230626	-12.88	7010	20221031	85.31	14910	-12.88	20230626	7450	74.36	20230106	14910	-12.88	20230626	7010	85.31	20221031	2.32	N	297090	500	136 억	653855	N	N	0	N	N
100	20230814	141010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12980	-40	5	-0.31	4847211510	371268	50.15	13150	13300	12880	16920	9120	13020	13055.85	2.40	-78852	13786	13402	12776	12392	11766	13595	12585	136	3900	500	9110	10	1	27270000	3540	-18.05	4.02	12	1.36	-719.00	3227.00	14910	20230626	-12.94	7010	20221031	85.16	14910	-12.94	20230626	7450	74.23	20230106	14910	-12.94	20230626	7010	85.16	20221031	2.32	N	297090	500	136 억	653855	N	N	0	N	N
101	20230814	130958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13000	-20	5	-0.15	4440647170	339914	45.92	13150	13300	12880	16920	9120	13020	13064.06	2.40	-58642	13786	13402	12776	12392	11766	13595	12585	136	3900	500	9110	10	1	27270000	3545	-18.08	4.03	12	1.25	-719.00	3227.00	14910	20230626	-12.81	7010	20221031	85.45	14910	-12.81	20230626	7450	74.50	20230106	14910	-12.81	20230626	7010	85.45	20221031	2.32	N	297090	500	136 억	653855	N	N	0	N	N
102	20230814	121007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13050	30	2	0.23	4006331350	306627	41.42	13150	13300	12880	16920	9120	13020	13065.84	2.40	-36066	13786	13402	12776	12392	11766	13595	12585	136	3900	500	9110	10	1	27270000	3559	-18.15	4.04	12	1.12	-719.00	3227.00	14910	20230626	-12.47	7010	20221031	86.16	14910	-12.47	20230626	7450	75.17	20230106	14910	-12.47	20230626	7010	86.16	20221031	2.32	N	297090	500	136 억	653855	N	N	0	N	N
103	20230814	110959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13000	-20	5	-0.15	3466210910	265006	35.80	13150	13300	12880	16920	9120	13020	13079.79	2.40	-17522	13786	13402	12776	12392	11766	13595	12585	136	3900	500	9110	10	1	27270000	3545	-18.08	4.03	12	0.97	-719.00	3227.00	14910	20230626	-12.81	7010	20221031	85.45	14910	-12.81	20230626	7450	74.50	20230106	14910	-12.81	20230626	7010	85.45	20221031	2.32	N	297090	500	136 억	653855	N	N	0	N	N
104	20230814	101003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13090	70	2	0.54	2641928200	202084	27.30	13150	13300	12880	16920	9120	13020	13073.47	2.40	-6949	13786	13402	12776	12392	11766	13595	12585	136	3900	500	9110	10	1	27270000	3570	-18.21	4.06	12	0.74	-719.00	3227.00	14910	20230626	-12.21	7010	20221031	86.73	14910	-12.21	20230626	7450	75.70	20230106	14910	-12.21	20230626	7010	86.73	20221031	2.32	N	297090	500	136 억	653855	N	N	0	N	N
105	20230814	091000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13070	50	2	0.38	714248290	54507	7.36	13150	13300	12880	16920	9120	13020	13104.09	2.40	-5368	13786	13402	12776	12392	11766	13595	12585	136	3900	500	9110	10	1	27270000	3564	-18.18	4.05	12	0.20	-719.00	3227.00	14910	20230626	-12.34	7010	20221031	86.45	14910	-12.34	20230626	7450	75.44	20230106	14910	-12.34	20230626	7010	86.45	20221031	2.32	N	297090	500	136 억	653855	N	N	0	N	N
106	20230811	160959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13020	880	2	7.25	9446376250	736581	243.86	12300	13160	12150	15780	8500	12140	12824.46	1.92	132144	12626	12382	12146	11902	11666	12265	11785	136	3640	500	8490	10	1	27270000	3551	-18.11	4.03	12	2.70	-719.00	3227.00	14910	20230626	-12.68	7010	20221031	85.73	14910	-12.68	20230626	7450	74.77	20230106	14910	-12.68	20230626	7010	85.73	20221031	2.21	N	297090	500	136 억	524619	N	N	1548	N	N
107	20230811	150955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13080	940	2	7.74	9103423170	710286	235.15	12300	13160	12150	15780	8500	12140	12816.56	1.92	129972	12626	12382	12146	11902	11666	12265	11785	136	3640	500	8490	10	1	27270000	3567	-18.19	4.05	12	2.60	-719.00	3227.00	14910	20230626	-12.27	7010	20221031	86.59	14910	-12.27	20230626	7450	75.57	20230106	14910	-12.27	20230626	7010	86.59	20221031	2.21	N	297090	500	136 억	524619	N	N	1548	N	N
108	20230811	140953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13100	960	2	7.91	7861951260	615734	203.85	12300	13150	12150	15780	8500	12140	12768.42	1.92	145940	12626	12382	12146	11902	11666	12265	11785	136	3640	500	8490	10	1	27270000	3572	-18.22	4.06	12	2.26	-719.00	3227.00	14910	20230626	-12.14	7010	20221031	86.88	14910	-12.14	20230626	7450	75.84	20230106	14910	-12.14	20230626	7010	86.88	20221031	2.21	N	297090	500	136 억	524619	N	N	1548	N	N
109	20230811	130952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13100	960	2	7.91	6537143140	514508	170.34	12300	13100	12150	15780	8500	12140	12705.62	1.92	151465	12626	12382	12146	11902	11666	12265	11785	136	3640	500	8490	10	1	27270000	3572	-18.22	4.06	12	1.89	-719.00	3227.00	14910	20230626	-12.14	7010	20221031	86.88	14910	-12.14	20230626	7450	75.84	20230106	14910	-12.14	20230626	7010	86.88	20221031	2.21	N	297090	500	136 억	524619	N	N	1548	N	N
110	20230811	120944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12870	730	2	6.01	4829553870	382743	126.71	12300	12920	12150	15780	8500	12140	12618.27	1.92	93628	12626	12382	12146	11902	11666	12265	11785	136	3640	500	8490	10	1	27270000	3510	-17.90	3.99	12	1.40	-719.00	3227.00	14910	20230626	-13.68	7010	20221031	83.59	14910	-13.68	20230626	7450	72.75	20230106	14910	-13.68	20230626	7010	83.59	20221031	2.21	N	297090	500	136 억	524619	N	N	1548	N	N
111	20230811	110944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12800	660	2	5.44	3562657280	284173	94.08	12300	12800	12150	15780	8500	12140	12536.93	1.92	70215	12626	12382	12146	11902	11666	12265	11785	136	3640	500	8490	10	1	27270000	3491	-17.80	3.97	12	1.04	-719.00	3227.00	14910	20230626	-14.15	7010	20221031	82.60	14910	-14.15	20230626	7450	71.81	20230106	14910	-14.15	20230626	7010	82.60	20221031	2.21	N	297090	500	136 억	524619	N	N	1548	N	N
112	20230811	100940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12430	290	2	2.39	1697355160	136500	45.19	12300	12650	12150	15780	8500	12140	12434.84	1.92	22571	12626	12382	12146	11902	11666	12265	11785	136	3640	500	8490	10	1	27270000	3390	-17.29	3.85	12	0.50	-719.00	3227.00	14910	20230626	-16.63	7010	20221031	77.32	14910	-16.63	20230626	7450	66.85	20230106	14910	-16.63	20230626	7010	77.32	20221031	2.21	N	297090	500	136 억	524619	N	N	1548	N	N
113	20230811	090951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12330	190	2	1.57	131010940	10678	3.54	12300	12380	12150	15780	8500	12140	12269.24	1.92	3264	12626	12382	12146	11902	11666	12265	11785	136	3640	500	8490	10	1	27270000	3362	-17.15	3.82	12	0.04	-719.00	3227.00	14910	20230626	-17.30	7010	20221031	75.89	14910	-17.30	20230626	7450	65.50	20230106	14910	-17.30	20230626	7010	75.89	20221031	2.21	N	297090	500	136 억	524619	N	N	1548	N	N
114	20230810	160941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12140	-160	5	-1.30	3624424160	299797	57.87	12390	12390	11910	15990	8610	12300	12089.52	2.32	-105395	12966	12632	12116	11782	11266	12800	11950	136	3690	500	8610	10	1	27270000	3311	-16.88	3.76	12	1.10	-719.00	3227.00	14910	20230626	-18.58	7010	20221031	73.18	14910	-18.58	20230626	7450	62.95	20230106	14910	-18.58	20230626	7010	73.18	20221031	2.20	N	297090	500	136 억	631775	N	N	1548	N	N
115	20230810	150938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12280	-20	5	-0.16	3475029890	287525	55.50	12390	12390	11910	15990	8610	12300	12086.01	2.32	-102393	12966	12632	12116	11782	11266	12800	11950	136	3690	500	8610	10	1	27270000	3349	-17.08	3.81	12	1.05	-719.00	3227.00	14910	20230626	-17.64	7010	20221031	75.18	14910	-17.64	20230626	7450	64.83	20230106	14910	-17.64	20230626	7010	75.18	20221031	2.20	N	297090	500	136 억	631775	N	N	314	N	N
116	20230810	140940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12190	-110	5	-0.89	2968490540	245964	47.48	12390	12390	11910	15990	8610	12300	12068.80	2.32	-89754	12966	12632	12116	11782	11266	12800	11950	136	3690	500	8610	10	1	27270000	3324	-16.95	3.78	12	0.90	-719.00	3227.00	14910	20230626	-18.24	7010	20221031	73.89	14910	-18.24	20230626	7450	63.62	20230106	14910	-18.24	20230626	7010	73.89	20221031	2.20	N	297090	500	136 억	631775	N	N	314	N	N
117	20230810	130930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12210	-90	5	-0.73	2709954020	224761	43.39	12390	12390	11910	15990	8610	12300	12057.05	2.32	-81017	12966	12632	12116	11782	11266	12800	11950	136	3690	500	8610	10	1	27270000	3330	-16.98	3.78	12	0.82	-719.00	3227.00	14910	20230626	-18.11	7010	20221031	74.18	14910	-18.11	20230626	7450	63.89	20230106	14910	-18.11	20230626	7010	74.18	20221031	2.20	N	297090	500	136 억	631775	N	N	314	N	N
118	20230810	120948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12120	-180	5	-1.46	2418611980	200799	38.76	12390	12390	11910	15990	8610	12300	12044.94	2.32	-70330	12966	12632	12116	11782	11266	12800	11950	136	3690	500	8610	10	1	27270000	3305	-16.86	3.76	12	0.74	-719.00	3227.00	14910	20230626	-18.71	7010	20221031	72.90	14910	-18.71	20230626	7450	62.68	20230106	14910	-18.71	20230626	7010	72.90	20221031	2.20	N	297090	500	136 억	631775	N	N	314	N	N
119	20230810	110950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11980	-320	5	-2.60	2043829530	169748	32.77	12390	12390	11910	15990	8610	12300	12040.37	2.32	-63564	12966	12632	12116	11782	11266	12800	11950	136	3690	500	8610	10	1	27270000	3267	-16.66	3.71	12	0.62	-719.00	3227.00	14910	20230626	-19.65	7010	20221031	70.90	14910	-19.65	20230626	7450	60.81	20230106	14910	-19.65	20230626	7010	70.90	20221031	2.20	N	297090	500	136 억	631775	N	N	314	N	N
120	20230810	100944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12000	-300	5	-2.44	1394075480	115493	22.29	12390	12390	11940	15990	8610	12300	12070.65	2.32	-49128	12966	12632	12116	11782	11266	12800	11950	136	3690	500	8610	10	1	27270000	3272	-16.69	3.72	12	0.42	-719.00	3227.00	14910	20230626	-19.52	7010	20221031	71.18	14910	-19.52	20230626	7450	61.07	20230106	14910	-19.52	20230626	7010	71.18	20221031	2.20	N	297090	500	136 억	631775	N	N	314	N	N
121	20230810	090954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12190	-110	5	-0.89	399192190	32876	6.35	12390	12390	12000	15990	8610	12300	12142.36	2.32	-5642	12966	12632	12116	11782	11266	12800	11950	136	3690	500	8610	10	1	27270000	3324	-16.95	3.78	12	0.12	-719.00	3227.00	14910	20230626	-18.24	7010	20221031	73.89	14910	-18.24	20230626	7450	63.62	20230106	14910	-18.24	20230626	7010	73.89	20221031	2.20	N	297090	500	136 억	631775	N	N	314	N	N
122	20230809	160940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12300	490	2	4.15	6151558820	511231	236.62	11800	12450	11600	15350	8270	11810	12032.79	2.23	15278	12556	12182	11966	11592	11376	12075	11485	136	3540	500	8260	10	1	27270000	3354	-17.11	3.81	12	1.87	-719.00	3227.00	14910	20230626	-17.51	7010	20221031	75.46	14910	-17.51	20230626	7450	65.10	20230106	14910	-17.51	20230626	7010	75.46	20221031	2.24	N	297090	500	136 억	607368	N	N	314	N	N
123	20230809	150928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12330	520	2	4.40	5829230070	485028	224.49	11800	12450	11600	15350	8270	11810	12018.34	2.23	22048	12556	12182	11966	11592	11376	12075	11485	136	3540	500	8260	10	1	27270000	3362	-17.15	3.82	12	1.78	-719.00	3227.00	14910	20230626	-17.30	7010	20221031	75.89	14910	-17.30	20230626	7450	65.50	20230106	14910	-17.30	20230626	7010	75.89	20221031	2.24	N	297090	500	136 억	607368	N	N	2388	N	N
124	20230809	140926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11810	0	3	0.00	1589101790	135274	62.61	11800	11930	11600	15350	8270	11810	11747.28	2.23	801	12556	12182	11966	11592	11376	12075	11485	136	3540	500	8260	10	1	27270000	3221	-16.43	3.66	12	0.50	-719.00	3227.00	14910	20230626	-20.79	7010	20221031	68.47	14910	-20.79	20230626	7450	58.52	20230106	14910	-20.79	20230626	7010	68.47	20221031	2.24	N	297090	500	136 억	607368	N	N	2388	N	N
125	20230809	130947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11790	-20	5	-0.17	1172471320	99912	46.24	11800	11930	11600	15350	8270	11810	11735.04	2.23	8027	12556	12182	11966	11592	11376	12075	11485	136	3540	500	8260	10	1	27270000	3215	-16.40	3.65	12	0.37	-719.00	3227.00	14910	20230626	-20.93	7010	20221031	68.19	14910	-20.93	20230626	7450	58.26	20230106	14910	-20.93	20230626	7010	68.19	20221031	2.24	N	297090	500	136 억	607368	N	N	2388	N	N
126	20230809	120946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11790	-20	5	-0.17	1056253890	90044	41.68	11800	11930	11600	15350	8270	11810	11730.42	2.23	8486	12556	12182	11966	11592	11376	12075	11485	136	3540	500	8260	10	1	27270000	3215	-16.40	3.65	12	0.33	-719.00	3227.00	14910	20230626	-20.93	7010	20221031	68.19	14910	-20.93	20230626	7450	58.26	20230106	14910	-20.93	20230626	7010	68.19	20221031	2.24	N	297090	500	136 억	607368	N	N	2388	N	N
127	20230809	110938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11740	-70	5	-0.59	912442730	77806	36.01	11800	11930	11600	15350	8270	11810	11727.15	2.23	5365	12556	12182	11966	11592	11376	12075	11485	136	3540	500	8260	10	1	27270000	3201	-16.33	3.64	12	0.29	-719.00	3227.00	14910	20230626	-21.26	7010	20221031	67.48	14910	-21.26	20230626	7450	57.58	20230106	14910	-21.26	20230626	7010	67.48	20221031	2.24	N	297090	500	136 억	607368	N	N	2388	N	N
128	20230809	100926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11720	-90	5	-0.76	553067400	47091	21.80	11800	11930	11600	15350	8270	11810	11744.65	2.23	-4377	12556	12182	11966	11592	11376	12075	11485	136	3540	500	8260	10	1	27270000	3196	-16.30	3.63	12	0.17	-719.00	3227.00	14910	20230626	-21.40	7010	20221031	67.19	14910	-21.40	20230626	7450	57.32	20230106	14910	-21.40	20230626	7010	67.19	20221031	2.24	N	297090	500	136 억	607368	N	N	2388	N	N
129	20230809	090931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11810	0	3	0.00	151764550	12882	5.96	11800	11930	11600	15350	8270	11810	11781.13	2.23	-4598	12556	12182	11966	11592	11376	12075	11485	136	3540	500	8260	10	1	27270000	3221	-16.43	3.66	12	0.05	-719.00	3227.00	14910	20230626	-20.79	7010	20221031	68.47	14910	-20.79	20230626	7450	58.52	20230106	14910	-20.79	20230626	7010	68.47	20221031	2.24	N	297090	500	136 억	607368	N	N	2388	N	N
130	20230808	160949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11810	-30	5	-0.25	2575298210	215260	94.57	11970	12340	11750	15390	8290	11840	11963.68	2.34	-30670	12360	12100	11830	11570	11300	11965	11435	136	3550	500	8280	10	1	27270000	3221	-16.43	3.66	12	0.79	-719.00	3227.00	14910	20230626	-20.79	7010	20221031	68.47	14910	-20.79	20230626	7450	58.52	20230106	14910	-20.79	20230626	7010	68.47	20221031	2.26	N	297090	500	136 억	636850	N	N	2388	N	N
131	20230808	150937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11770	-70	5	-0.59	2428309610	202794	89.09	11970	12340	11750	15390	8290	11840	11974.27	2.34	-31874	12360	12100	11830	11570	11300	11965	11435	136	3550	500	8280	10	1	27270000	3210	-16.37	3.65	12	0.74	-719.00	3227.00	14910	20230626	-21.06	7010	20221031	67.90	14910	-21.06	20230626	7450	57.99	20230106	14910	-21.06	20230626	7010	67.90	20221031	2.26	N	297090	500	136 억	636850	N	N	0	N	N
132	20230808	140933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11780	-60	5	-0.51	2125584630	177086	77.80	11970	12340	11770	15390	8290	11840	12003.12	2.34	-30050	12360	12100	11830	11570	11300	11965	11435	136	3550	500	8280	10	1	27270000	3212	-16.38	3.65	12	0.65	-719.00	3227.00	14910	20230626	-20.99	7010	20221031	68.05	14910	-20.99	20230626	7450	58.12	20230106	14910	-20.99	20230626	7010	68.05	20221031	2.26	N	297090	500	136 억	636850	N	N	0	N	N
133	20230808	130924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11830	-10	5	-0.08	1879576890	156259	68.65	11970	12340	11770	15390	8290	11840	12028.60	2.34	-18604	12360	12100	11830	11570	11300	11965	11435	136	3550	500	8280	10	1	27270000	3226	-16.45	3.67	12	0.57	-719.00	3227.00	14910	20230626	-20.66	7010	20221031	68.76	14910	-20.66	20230626	7450	58.79	20230106	14910	-20.66	20230626	7010	68.76	20221031	2.26	N	297090	500	136 억	636850	N	N	0	N	N
134	20230808	120931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11770	-70	5	-0.59	1741318340	144551	63.50	11970	12340	11770	15390	8290	11840	12046.39	2.34	-14437	12360	12100	11830	11570	11300	11965	11435	136	3550	500	8280	10	1	27270000	3210	-16.37	3.65	12	0.53	-719.00	3227.00	14910	20230626	-21.06	7010	20221031	67.90	14910	-21.06	20230626	7450	57.99	20230106	14910	-21.06	20230626	7010	67.90	20221031	2.26	N	297090	500	136 억	636850	N	N	0	N	N
135	20230808	110919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12000	160	2	1.35	1397073200	115610	50.79	11970	12340	11930	15390	8290	11840	12084.36	2.34	-8929	12360	12100	11830	11570	11300	11965	11435	136	3550	500	8280	10	1	27270000	3272	-16.69	3.72	12	0.42	-719.00	3227.00	14910	20230626	-19.52	7010	20221031	71.18	14910	-19.52	20230626	7450	61.07	20230106	14910	-19.52	20230626	7010	71.18	20221031	2.26	N	297090	500	136 억	636850	N	N	0	N	N
136	20230808	100932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12090	250	2	2.11	1047209660	86419	37.96	11970	12340	11970	15390	8290	11840	12117.82	2.34	7420	12360	12100	11830	11570	11300	11965	11435	136	3550	500	8280	10	1	27270000	3297	-16.82	3.75	12	0.32	-719.00	3227.00	14910	20230626	-18.91	7010	20221031	72.47	14910	-18.91	20230626	7450	62.28	20230106	14910	-18.91	20230626	7010	72.47	20221031	2.26	N	297090	500	136 억	636850	N	N	0	N	N
137	20230808	090937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12140	300	2	2.53	359463200	29585	13.00	11970	12340	11970	15390	8290	11840	12150.18	2.34	5276	12360	12100	11830	11570	11300	11965	11435	136	3550	500	8280	10	1	27270000	3311	-16.88	3.76	12	0.11	-719.00	3227.00	14910	20230626	-18.58	7010	20221031	73.18	14910	-18.58	20230626	7450	62.95	20230106	14910	-18.58	20230626	7010	73.18	20221031	2.26	N	297090	500	136 억	636850	N	N	0	N	N
138	20230807	160928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11840	-170	5	-1.42	2676927080	226260	113.06	11920	12090	11560	15610	8410	12010	11831.12	2.39	-13622	12403	12206	12033	11836	11663	12120	11750	136	3600	500	8400	10	1	27270000	3229	-16.47	3.67	12	0.83	-719.00	3227.00	14910	20230626	-20.59	7010	20221031	68.90	14910	-20.59	20230626	7450	58.93	20230106	14910	-20.59	20230626	7010	68.90	20221031	2.26	N	297090	500	136 억	651197	N	N	754	N	N
139	20230807	150928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11870	-140	5	-1.17	2575866320	217735	108.80	11920	12090	11560	15610	8410	12010	11830.21	2.39	-15409	12403	12206	12033	11836	11663	12120	11750	136	3600	500	8400	10	1	27270000	3237	-16.51	3.68	12	0.80	-719.00	3227.00	14910	20230626	-20.39	7010	20221031	69.33	14910	-20.39	20230626	7450	59.33	20230106	14910	-20.39	20230626	7010	69.33	20221031	2.26	N	297090	500	136 억	651197	N	N	754	N	N
140	20230807	140934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11980	-30	5	-0.25	2372165650	200594	100.24	11920	12090	11560	15610	8410	12010	11825.62	2.39	-14907	12403	12206	12033	11836	11663	12120	11750	136	3600	500	8400	10	1	27270000	3267	-16.66	3.71	12	0.74	-719.00	3227.00	14910	20230626	-19.65	7010	20221031	70.90	14910	-19.65	20230626	7450	60.81	20230106	14910	-19.65	20230626	7010	70.90	20221031	2.26	N	297090	500	136 억	651197	N	N	754	N	N
141	20230807	130923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11870	-140	5	-1.17	2159504600	182782	91.34	11920	12090	11560	15610	8410	12010	11814.55	2.39	-4396	12403	12206	12033	11836	11663	12120	11750	136	3600	500	8400	10	1	27270000	3237	-16.51	3.68	12	0.67	-719.00	3227.00	14910	20230626	-20.39	7010	20221031	69.33	14910	-20.39	20230626	7450	59.33	20230106	14910	-20.39	20230626	7010	69.33	20221031	2.26	N	297090	500	136 억	651197	N	N	754	N	N
142	20230807	120923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12030	20	2	0.17	1970401200	166988	83.44	11920	12090	11560	15610	8410	12010	11799.54	2.39	3521	12403	12206	12033	11836	11663	12120	11750	136	3600	500	8400	10	1	27270000	3281	-16.73	3.73	12	0.61	-719.00	3227.00	14910	20230626	-19.32	7010	20221031	71.61	14910	-19.32	20230626	7450	61.48	20230106	14910	-19.32	20230626	7010	71.61	20221031	2.26	N	297090	500	136 억	651197	N	N	754	N	N
143	20230807	110914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12030	20	2	0.17	1754209620	149012	74.46	11920	12050	11560	15610	8410	12010	11772.13	2.39	8666	12403	12206	12033	11836	11663	12120	11750	136	3600	500	8400	10	1	27270000	3281	-16.73	3.73	12	0.55	-719.00	3227.00	14910	20230626	-19.32	7010	20221031	71.61	14910	-19.32	20230626	7450	61.48	20230106	14910	-19.32	20230626	7010	71.61	20221031	2.26	N	297090	500	136 억	651197	N	N	754	N	N
144	20230807	100927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11810	-200	5	-1.67	1352261440	115317	57.62	11920	11930	11560	15610	8410	12010	11726.25	2.39	283	12403	12206	12033	11836	11663	12120	11750	136	3600	500	8400	10	1	27270000	3221	-16.43	3.66	12	0.42	-719.00	3227.00	14910	20230626	-20.79	7010	20221031	68.47	14910	-20.79	20230626	7450	58.52	20230106	14910	-20.79	20230626	7010	68.47	20221031	2.26	N	297090	500	136 억	651197	N	N	754	N	N
145	20230807	090924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11850	-160	5	-1.33	265274160	22358	11.17	11920	11930	11780	15610	8410	12010	11864.25	2.39	-1885	12403	12206	12033	11836	11663	12120	11750	136	3600	500	8400	10	1	27270000	3231	-16.48	3.67	12	0.08	-719.00	3227.00	14910	20230626	-20.52	7010	20221031	69.04	14910	-20.52	20230626	7450	59.06	20230106	14910	-20.52	20230626	7010	69.04	20221031	2.26	N	297090	500	136 억	651197	N	N	754	N	N
146	20230804	160917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12010	-180	5	-1.48	2377994630	197917	56.97	12200	12230	11860	15840	8540	12190	12014.62	2.47	-24901	13163	12676	12363	11876	11563	12520	11720	136	3650	500	8530	10	1	27270000	3275	-16.70	3.72	12	0.73	-719.00	3227.00	14910	20230626	-19.45	7010	20221031	71.33	14910	-19.45	20230626	7450	61.21	20230106	14910	-19.45	20230626	7010	71.33	20221031	2.35	N	297090	500	136 억	674076	N	N	754	N	N
147	20230804	150917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12040	-150	5	-1.23	2167839160	180412	51.93	12200	12230	11860	15840	8540	12190	12015.50	2.47	-24400	13163	12676	12363	11876	11563	12520	11720	136	3650	500	8530	10	1	27270000	3283	-16.75	3.73	12	0.66	-719.00	3227.00	14910	20230626	-19.25	7010	20221031	71.75	14910	-19.25	20230626	7450	61.61	20230106	14910	-19.25	20230626	7010	71.75	20221031	2.35	N	297090	500	136 억	674076	N	N	502	N	N
148	20230804	140930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12110	-80	5	-0.66	1764438290	146985	42.31	12200	12230	11860	15840	8540	12190	12003.49	2.47	-18100	13163	12676	12363	11876	11563	12520	11720	136	3650	500	8530	10	1	27270000	3302	-16.84	3.75	12	0.54	-719.00	3227.00	14910	20230626	-18.78	7010	20221031	72.75	14910	-18.78	20230626	7450	62.55	20230106	14910	-18.78	20230626	7010	72.75	20221031	2.35	N	297090	500	136 억	674076	N	N	502	N	N
149	20230804	130914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11930	-260	5	-2.13	1493894420	124511	35.84	12200	12230	11860	15840	8540	12190	11997.21	2.47	-16445	13163	12676	12363	11876	11563	12520	11720	136	3650	500	8530	10	1	27270000	3253	-16.59	3.70	12	0.46	-719.00	3227.00	14910	20230626	-19.99	7010	20221031	70.19	14910	-19.99	20230626	7450	60.13	20230106	14910	-19.99	20230626	7010	70.19	20221031	2.35	N	297090	500	136 억	674076	N	N	502	N	N
150	20230804	120909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11920	-270	5	-2.21	1364494840	113662	32.72	12200	12230	11860	15840	8540	12190	12003.92	2.47	-15646	13163	12676	12363	11876	11563	12520	11720	136	3650	500	8530	10	1	27270000	3251	-16.58	3.69	12	0.42	-719.00	3227.00	14910	20230626	-20.05	7010	20221031	70.04	14910	-20.05	20230626	7450	60.00	20230106	14910	-20.05	20230626	7010	70.04	20221031	2.35	N	297090	500	136 억	674076	N	N	502	N	N
151	20230804	110921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12000	-190	5	-1.56	1188827100	98960	28.48	12200	12230	11860	15840	8540	12190	12012.19	2.47	-12546	13163	12676	12363	11876	11563	12520	11720	136	3650	500	8530	10	1	27270000	3272	-16.69	3.72	12	0.36	-719.00	3227.00	14910	20230626	-19.52	7010	20221031	71.18	14910	-19.52	20230626	7450	61.07	20230106	14910	-19.52	20230626	7010	71.18	20221031	2.35	N	297090	500	136 억	674076	N	N	502	N	N
152	20230804	100905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12040	-150	5	-1.23	1000831700	83324	23.98	12200	12230	11860	15840	8540	12190	12010.10	2.47	-14492	13163	12676	12363	11876	11563	12520	11720	136	3650	500	8530	10	1	27270000	3283	-16.75	3.73	12	0.31	-719.00	3227.00	14910	20230626	-19.25	7010	20221031	71.75	14910	-19.25	20230626	7450	61.61	20230106	14910	-19.25	20230626	7010	71.75	20221031	2.35	N	297090	500	136 억	674076	N	N	502	N	N
153	20230804	090906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12120	-70	5	-0.57	113884470	9405	2.71	12200	12230	12000	15840	8540	12190	12103.72	2.47	-3299	13163	12676	12363	11876	11563	12520	11720	136	3650	500	8530	10	1	27270000	3305	-16.86	3.76	12	0.03	-719.00	3227.00	14910	20230626	-18.71	7010	20221031	72.90	14910	-18.71	20230626	7450	62.68	20230106	14910	-18.71	20230626	7010	72.90	20221031	2.35	N	297090	500	136 억	674076	N	N	502	N	N
154	20230803	160908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12190	-390	5	-3.10	4224601440	343134	138.60	12580	12850	12050	16350	8810	12580	12312.08	2.62	-36729	13220	12900	12650	12330	12080	12775	12205	136	3770	500	8800	10	1	27270000	3324	-16.95	3.78	12	1.26	-719.00	3227.00	14910	20230626	-18.24	7010	20221031	73.89	14910	-18.24	20230626	7450	63.62	20230106	14910	-18.24	20230626	7010	73.89	20221031	2.34	N	297090	500	136 억	713119	N	N	502	N	N
155	20230803	150915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12220	-360	5	-2.86	4046141340	328501	132.69	12580	12850	12050	16350	8810	12580	12316.98	2.62	-39364	13220	12900	12650	12330	12080	12775	12205	136	3770	500	8800	10	1	27270000	3332	-17.00	3.79	12	1.20	-719.00	3227.00	14910	20230626	-18.04	7010	20221031	74.32	14910	-18.04	20230626	7450	64.03	20230106	14910	-18.04	20230626	7010	74.32	20221031	2.34	N	297090	500	136 억	713119	N	N	4354	N	N
156	20230803	140907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12080	-500	5	-3.97	3277014960	265190	107.12	12580	12850	12050	16350	8810	12580	12357.23	2.62	-51153	13220	12900	12650	12330	12080	12775	12205	136	3770	500	8800	10	1	27270000	3294	-16.80	3.74	12	0.97	-719.00	3227.00	14910	20230626	-18.98	7010	20221031	72.33	14910	-18.98	20230626	7450	62.15	20230106	14910	-18.98	20230626	7010	72.33	20221031	2.34	N	297090	500	136 억	713119	N	N	4354	N	N
157	20230803	130910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12130	-450	5	-3.58	2669192810	214934	86.82	12580	12850	12100	16350	8810	12580	12418.66	2.62	-45191	13220	12900	12650	12330	12080	12775	12205	136	3770	500	8800	10	1	27270000	3308	-16.87	3.76	12	0.79	-719.00	3227.00	14910	20230626	-18.65	7010	20221031	73.04	14910	-18.65	20230626	7450	62.82	20230106	14910	-18.65	20230626	7010	73.04	20221031	2.34	N	297090	500	136 억	713119	N	N	4354	N	N
158	20230803	120914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12200	-380	5	-3.02	2095973280	167732	67.75	12580	12850	12140	16350	8810	12580	12495.96	2.62	-29221	13220	12900	12650	12330	12080	12775	12205	136	3770	500	8800	10	1	27270000	3327	-16.97	3.78	12	0.62	-719.00	3227.00	14910	20230626	-18.18	7010	20221031	74.04	14910	-18.18	20230626	7450	63.76	20230106	14910	-18.18	20230626	7010	74.04	20221031	2.34	N	297090	500	136 억	713119	N	N	4354	N	N
159	20230803	110903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12360	-220	5	-1.75	1477592510	117237	47.36	12580	12850	12330	16350	8810	12580	12603.47	2.62	-20088	13220	12900	12650	12330	12080	12775	12205	136	3770	500	8800	10	1	27270000	3371	-17.19	3.83	12	0.43	-719.00	3227.00	14910	20230626	-17.10	7010	20221031	76.32	14910	-17.10	20230626	7450	65.91	20230106	14910	-17.10	20230626	7010	76.32	20221031	2.34	N	297090	500	136 억	713119	N	N	4354	N	N
160	20230803	100901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12670	90	2	0.72	901750380	71135	28.73	12580	12850	12450	16350	8810	12580	12676.61	2.62	-2135	13220	12900	12650	12330	12080	12775	12205	136	3770	500	8800	10	1	27270000	3455	-17.62	3.93	12	0.26	-719.00	3227.00	14910	20230626	-15.02	7010	20221031	80.74	14910	-15.02	20230626	7450	70.07	20230106	14910	-15.02	20230626	7010	80.74	20221031	2.34	N	297090	500	136 억	713119	N	N	4354	N	N
161	20230803	090903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12550	-30	5	-0.24	187876600	14920	6.03	12580	12710	12450	16350	8810	12580	12592.27	2.62	-1580	13220	12900	12650	12330	12080	12775	12205	136	3770	500	8800	10	1	27270000	3422	-17.45	3.89	12	0.05	-719.00	3227.00	14910	20230626	-15.83	7010	20221031	79.03	14910	-15.83	20230626	7450	68.46	20230106	14910	-15.83	20230626	7010	79.03	20221031	2.34	N	297090	500	136 억	713119	N	N	4354	N	N
162	20230802	160909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12580	-270	5	-2.10	3094196540	245051	70.93	12870	12970	12400	16700	9000	12850	12626.76	2.75	-37861	13396	13122	12766	12492	12136	13260	12630	136	3850	500	8990	10	1	27270000	3431	-17.50	3.90	12	0.90	-719.00	3227.00	14910	20230626	-15.63	7010	20221031	79.46	14910	-15.63	20230626	7450	68.86	20230106	14910	-15.63	20230626	7010	79.46	20221031	2.27	N	297090	500	136 억	749453	N	N	4009	N	N
163	20230802	150920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12590	-260	5	-2.02	2945769360	233255	67.51	12870	12970	12400	16700	9000	12850	12628.97	2.75	-36566	13396	13122	12766	12492	12136	13260	12630	136	3850	500	8990	10	1	27270000	3433	-17.51	3.90	12	0.86	-719.00	3227.00	14910	20230626	-15.56	7010	20221031	79.60	14910	-15.56	20230626	7450	68.99	20230106	14910	-15.56	20230626	7010	79.60	20221031	2.27	N	297090	500	136 억	749453	N	N	211	N	N
164	20230802	140908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12540	-310	5	-2.41	2617482510	207144	59.95	12870	12970	12400	16700	9000	12850	12636.05	2.75	-37037	13396	13122	12766	12492	12136	13260	12630	136	3850	500	8990	10	1	27270000	3420	-17.44	3.89	12	0.76	-719.00	3227.00	14910	20230626	-15.90	7010	20221031	78.89	14910	-15.90	20230626	7450	68.32	20230106	14910	-15.90	20230626	7010	78.89	20221031	2.27	N	297090	500	136 억	749453	N	N	211	N	N
165	20230802	130903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12760	-90	5	-0.70	2066782550	163380	47.29	12870	12970	12400	16700	9000	12850	12650.16	2.75	-33483	13396	13122	12766	12492	12136	13260	12630	136	3850	500	8990	10	1	27270000	3480	-17.75	3.95	12	0.60	-719.00	3227.00	14910	20230626	-14.42	7010	20221031	82.03	14910	-14.42	20230626	7450	71.28	20230106	14910	-14.42	20230626	7010	82.03	20221031	2.27	N	297090	500	136 억	749453	N	N	211	N	N
166	20230802	120858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12560	-290	5	-2.26	1663765520	131500	38.06	12870	12970	12400	16700	9000	12850	12652.21	2.75	-33071	13396	13122	12766	12492	12136	13260	12630	136	3850	500	8990	10	1	27270000	3425	-17.47	3.89	12	0.48	-719.00	3227.00	14910	20230626	-15.76	7010	20221031	79.17	14910	-15.76	20230626	7450	68.59	20230106	14910	-15.76	20230626	7010	79.17	20221031	2.27	N	297090	500	136 억	749453	N	N	211	N	N
167	20230802	110900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12590	-260	5	-2.02	1008105670	79017	22.87	12870	12970	12570	16700	9000	12850	12758.09	2.75	-19728	13396	13122	12766	12492	12136	13260	12630	136	3850	500	8990	10	1	27270000	3433	-17.51	3.90	12	0.29	-719.00	3227.00	14910	20230626	-15.56	7010	20221031	79.60	14910	-15.56	20230626	7450	68.99	20230106	14910	-15.56	20230626	7010	79.60	20221031	2.27	N	297090	500	136 억	749453	N	N	211	N	N
168	20230802	100902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12790	-60	5	-0.47	476235810	37114	10.74	12870	12970	12660	16700	9000	12850	12831.70	2.75	-7909	13396	13122	12766	12492	12136	13260	12630	136	3850	500	8990	10	1	27270000	3488	-17.79	3.96	12	0.14	-719.00	3227.00	14910	20230626	-14.22	7010	20221031	82.45	14910	-14.22	20230626	7450	71.68	20230106	14910	-14.22	20230626	7010	82.45	20221031	2.27	N	297090	500	136 억	749453	N	N	211	N	N
169	20230802	090901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12970	120	2	0.93	199933070	15606	4.52	12870	12970	12660	16700	9000	12850	12811.30	2.75	-4306	13396	13122	12766	12492	12136	13260	12630	136	3850	500	8990	10	1	27270000	3537	-18.04	4.02	12	0.06	-719.00	3227.00	14910	20230626	-13.01	7010	20221031	85.02	14910	-13.01	20230626	7450	74.09	20230106	14910	-13.01	20230626	7010	85.02	20221031	2.27	N	297090	500	136 억	749453	N	N	211	N	N
170	20230801	160900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12850	360	2	2.88	4375761370	341040	127.41	12530	13040	12410	16230	8750	12490	12830.61	2.76	-5231	12910	12700	12570	12360	12230	12635	12295	136	3740	500	8740	10	1	27270000	3504	-17.87	3.98	12	1.25	-719.00	3227.00	14910	20230626	-13.82	7010	20221031	83.31	14910	-13.82	20230626	7450	72.48	20230106	14910	-13.82	20230626	7010	83.31	20221031	2.27	N	297090	500	136 억	752982	N	N	211	N	N
171	20230801	150857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12840	350	2	2.80	4248216470	331112	123.70	12530	13040	12410	16230	8750	12490	12830.15	2.76	-4836	12910	12700	12570	12360	12230	12635	12295	136	3740	500	8740	10	1	27270000	3501	-17.86	3.98	12	1.21	-719.00	3227.00	14910	20230626	-13.88	7010	20221031	83.17	14910	-13.88	20230626	7450	72.35	20230106	14910	-13.88	20230626	7010	83.17	20221031	2.27	N	297090	500	136 억	752982	N	N	208	N	N
172	20230801	140912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12870	380	2	3.04	4004362500	312147	116.61	12530	13040	12410	16230	8750	12490	12828.45	2.76	1135	12910	12700	12570	12360	12230	12635	12295	136	3740	500	8740	10	1	27270000	3510	-17.90	3.99	12	1.14	-719.00	3227.00	14910	20230626	-13.68	7010	20221031	83.59	14910	-13.68	20230626	7450	72.75	20230106	14910	-13.68	20230626	7010	83.59	20221031	2.27	N	297090	500	136 억	752982	N	N	208	N	N
173	20230801	130852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12960	470	2	3.76	3539511700	275846	103.05	12530	13040	12410	16230	8750	12490	12831.48	2.76	12084	12910	12700	12570	12360	12230	12635	12295	136	3740	500	8740	10	1	27270000	3534	-18.03	4.02	12	1.01	-719.00	3227.00	14910	20230626	-13.08	7010	20221031	84.88	14910	-13.08	20230626	7450	73.96	20230106	14910	-13.08	20230626	7010	84.88	20221031	2.27	N	297090	500	136 억	752982	N	N	208	N	N
174	20230801	120853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12990	500	2	4.00	3276889530	255587	95.48	12530	13040	12410	16230	8750	12490	12821.03	2.76	17543	12910	12700	12570	12360	12230	12635	12295	136	3740	500	8740	10	1	27270000	3542	-18.07	4.03	12	0.94	-719.00	3227.00	14910	20230626	-12.88	7010	20221031	85.31	14910	-12.88	20230626	7450	74.36	20230106	14910	-12.88	20230626	7010	85.31	20221031	2.27	N	297090	500	136 억	752982	N	N	208	N	N
175	20230801	110849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12920	430	2	3.44	2986304600	233184	87.11	12530	13040	12410	16230	8750	12490	12806.64	2.76	19774	12910	12700	12570	12360	12230	12635	12295	136	3740	500	8740	10	1	27270000	3523	-17.97	4.00	12	0.86	-719.00	3227.00	14910	20230626	-13.35	7010	20221031	84.31	14910	-13.35	20230626	7450	73.42	20230106	14910	-13.35	20230626	7010	84.31	20221031	2.27	N	297090	500	136 억	752982	N	N	208	N	N
176	20230801	100855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12860	370	2	2.96	1828840590	143750	53.70	12530	12940	12410	16230	8750	12490	12722.37	2.76	15682	12910	12700	12570	12360	12230	12635	12295	136	3740	500	8740	10	1	27270000	3507	-17.89	3.99	12	0.53	-719.00	3227.00	14910	20230626	-13.75	7010	20221031	83.45	14910	-13.75	20230626	7450	72.62	20230106	14910	-13.75	20230626	7010	83.45	20221031	2.27	N	297090	500	136 억	752982	N	N	208	N	N
177	20230801	090847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12440	-50	5	-0.40	211473900	16968	6.34	12530	12530	12410	16230	8750	12490	12463.10	2.76	-10145	12910	12700	12570	12360	12230	12635	12295	136	3740	500	8740	10	1	27270000	3392	-17.30	3.85	12	0.06	-719.00	3227.00	14910	20230626	-16.57	7010	20221031	77.46	14910	-16.57	20230626	7450	66.98	20230106	14910	-16.57	20230626	7010	77.46	20221031	2.27	N	297090	500	136 억	752982	N	N	208	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History