KissMeData/277880/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161100	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12960	200	2	1.57	2594002870	198885	159.22	12840	13260	12840	16580	8940	12760	13043.01	0.99	0	9617	13233	12996	12853	12616	12473	12925	12545	101	3820	500	9180	10	1	20150593	2612	76.69	5.36	12	0.99	169.00	2416.00	17400	20230419	-25.52	7720	20221017	67.88	17400	-25.52	20230419	8950	44.80	20230102	17400	-25.52	20230419	7720	67.88	20221017	3.00	N	277880	500	100 억	199441	N	N	9	N	N
3	20230831	151353	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12960	200	2	1.57	2547928980	195330	156.38	12840	13260	12840	16580	8940	12760	13044.23	0.99	0	9855	13233	12996	12853	12616	12473	12925	12545	101	3820	500	9180	10	1	20150593	2612	76.69	5.36	12	0.97	169.00	2416.00	17400	20230419	-25.52	7720	20221017	67.88	17400	-25.52	20230419	8950	44.80	20230102	17400	-25.52	20230419	7720	67.88	20221017	3.00	N	277880	500	100 억	199441	N	N	4	N	N
4	20230831	141508	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12890	130	2	1.02	2349047010	179976	144.08	12840	13260	12840	16580	8940	12760	13052.00	0.99	0	13757	13233	12996	12853	12616	12473	12925	12545	101	3820	500	9180	10	1	20150593	2597	76.27	5.34	12	0.89	169.00	2416.00	17400	20230419	-25.92	7720	20221017	66.97	17400	-25.92	20230419	8950	44.02	20230102	17400	-25.92	20230419	7720	66.97	20221017	3.00	N	277880	500	100 억	199441	N	N	4	N	N
5	20230831	131432	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12880	120	2	0.94	2197115050	168169	134.63	12840	13260	12840	16580	8940	12760	13064.92	0.99	0	13592	13233	12996	12853	12616	12473	12925	12545	101	3820	500	9180	10	1	20150593	2595	76.21	5.33	12	0.83	169.00	2416.00	17400	20230419	-25.98	7720	20221017	66.84	17400	-25.98	20230419	8950	43.91	20230102	17400	-25.98	20230419	7720	66.84	20221017	3.00	N	277880	500	100 억	199441	N	N	4	N	N
6	20230831	121523	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13020	260	2	2.04	1898107590	145009	116.09	12840	13260	12840	16580	8940	12760	13089.58	0.99	0	10509	13233	12996	12853	12616	12473	12925	12545	101	3820	500	9180	10	1	20150593	2624	77.04	5.39	12	0.72	169.00	2416.00	17400	20230419	-25.17	7720	20221017	68.65	17400	-25.17	20230419	8950	45.47	20230102	17400	-25.17	20230419	7720	68.65	20221017	3.00	N	277880	500	100 억	199441	N	N	4	N	N
7	20230831	111953	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13030	270	2	2.12	1551138380	118453	94.83	12840	13260	12840	16580	8940	12760	13094.97	0.99	0	5576	13233	12996	12853	12616	12473	12925	12545	101	3820	500	9180	10	1	20150593	2626	77.10	5.39	12	0.59	169.00	2416.00	17400	20230419	-25.11	7720	20221017	68.78	17400	-25.11	20230419	8950	45.59	20230102	17400	-25.11	20230419	7720	68.78	20221017	3.00	N	277880	500	100 억	199441	N	N	4	N	N
8	20230831	101612	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13020	260	2	2.04	1389913580	106058	84.91	12840	13260	12840	16580	8940	12760	13105.22	0.99	0	6574	13233	12996	12853	12616	12473	12925	12545	101	3820	500	9180	10	1	20150593	2624	77.04	5.39	12	0.53	169.00	2416.00	17400	20230419	-25.17	7720	20221017	68.65	17400	-25.17	20230419	8950	45.47	20230102	17400	-25.17	20230419	7720	68.65	20221017	3.00	N	277880	500	100 억	199441	N	N	4	N	N
9	20230831	091441	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13060	300	2	2.35	311378980	23947	19.17	12840	13130	12840	16580	8940	12760	13002.84	0.99	0	123	13233	12996	12853	12616	12473	12925	12545	101	3820	500	9180	10	1	20150593	2632	77.28	5.41	12	0.12	169.00	2416.00	17400	20230419	-24.94	7720	20221017	69.17	17400	-24.94	20230419	8950	45.92	20230102	17400	-24.94	20230419	7720	69.17	20221017	3.00	N	277880	500	100 억	199441	N	N	4	N	N
10	20230830	161105	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12760	110	2	0.87	1590884060	123851	87.75	12770	13090	12710	16440	8860	12650	12845.51	1.05	0	-13153	13243	12946	12793	12496	12343	12870	12420	101	3790	500	9100	10	1	20150593	2571	75.50	5.28	12	0.61	169.00	2416.00	17400	20230419	-26.67	7720	20221017	65.28	17400	-26.67	20230419	8950	42.57	20230102	17400	-26.67	20230419	7720	65.28	20221017	3.05	N	277880	500	100 억	211694	N	N	4	N	N
11	20230830	151329	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12750	100	2	0.79	1558376570	121303	85.95	12770	13090	12710	16440	8860	12650	12847.16	1.05	0	-13057	13243	12946	12793	12496	12343	12870	12420	101	3790	500	9100	10	1	20150593	2569	75.44	5.28	12	0.60	169.00	2416.00	17400	20230419	-26.72	7720	20221017	65.16	17400	-26.72	20230419	8950	42.46	20230102	17400	-26.72	20230419	7720	65.16	20221017	3.05	N	277880	500	100 억	211694	N	N	390	N	N
12	20230830	141422	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12760	110	2	0.87	1450300700	112830	79.94	12770	13090	12710	16440	8860	12650	12854.06	1.05	0	-12219	13243	12946	12793	12496	12343	12870	12420	101	3790	500	9100	10	1	20150593	2571	75.50	5.28	12	0.56	169.00	2416.00	17400	20230419	-26.67	7720	20221017	65.28	17400	-26.67	20230419	8950	42.57	20230102	17400	-26.67	20230419	7720	65.28	20221017	3.05	N	277880	500	100 억	211694	N	N	390	N	N
13	20230830	131414	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12820	170	2	1.34	1290962200	100369	71.11	12770	13090	12710	16440	8860	12650	12862.40	1.05	0	-11685	13243	12946	12793	12496	12343	12870	12420	101	3790	500	9100	10	1	20150593	2583	75.86	5.31	12	0.50	169.00	2416.00	17400	20230419	-26.32	7720	20221017	66.06	17400	-26.32	20230419	8950	43.24	20230102	17400	-26.32	20230419	7720	66.06	20221017	3.05	N	277880	500	100 억	211694	N	N	390	N	N
14	20230830	121427	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12780	130	2	1.03	1191992760	92629	65.63	12770	13090	12710	16440	8860	12650	12868.73	1.05	0	-12495	13243	12946	12793	12496	12343	12870	12420	101	3790	500	9100	10	1	20150593	2575	75.62	5.29	12	0.46	169.00	2416.00	17400	20230419	-26.55	7720	20221017	65.54	17400	-26.55	20230419	8950	42.79	20230102	17400	-26.55	20230419	7720	65.54	20221017	3.05	N	277880	500	100 억	211694	N	N	390	N	N
15	20230830	111942	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12790	140	2	1.11	1071702570	83219	58.96	12770	13090	12710	16440	8860	12650	12878.41	1.05	0	-11659	13243	12946	12793	12496	12343	12870	12420	101	3790	500	9100	10	1	20150593	2577	75.68	5.29	12	0.41	169.00	2416.00	17400	20230419	-26.49	7720	20221017	65.67	17400	-26.49	20230419	8950	42.91	20230102	17400	-26.49	20230419	7720	65.67	20221017	3.05	N	277880	500	100 억	211694	N	N	390	N	N
16	20230830	101509	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12770	120	2	0.95	903296220	70065	49.64	12770	13090	12710	16440	8860	12650	12892.65	1.05	0	-8482	13243	12946	12793	12496	12343	12870	12420	101	3790	500	9100	10	1	20150593	2573	75.56	5.29	12	0.35	169.00	2416.00	17400	20230419	-26.61	7720	20221017	65.41	17400	-26.61	20230419	8950	42.68	20230102	17400	-26.61	20230419	7720	65.41	20221017	3.05	N	277880	500	100 억	211694	N	N	390	N	N
17	20230830	091410	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12940	290	2	2.29	252252630	19668	13.94	12770	12950	12710	16440	8860	12650	12826.55	1.05	0	-842	13243	12946	12793	12496	12343	12870	12420	101	3790	500	9100	10	1	20150593	2607	76.57	5.36	12	0.10	169.00	2416.00	17400	20230419	-25.63	7720	20221017	67.62	17400	-25.63	20230419	8950	44.58	20230102	17400	-25.63	20230419	7720	67.62	20221017	3.05	N	277880	500	100 억	211694	N	N	390	N	N
18	20230829	161059	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12650	-230	5	-1.79	1792442240	140120	39.85	13070	13090	12640	16740	9020	12880	12792.69	1.21	0	-31048	13660	13270	12610	12220	11560	13465	12415	101	3860	500	9270	10	1	20150593	2549	74.85	5.24	12	0.70	169.00	2416.00	17400	20230419	-27.30	7720	20221017	63.86	17400	-27.30	20230419	8950	41.34	20230102	17400	-27.30	20230419	7720	63.86	20221017	3.03	N	277880	500	100 억	243193	N	N	390	N	N
19	20230829	151337	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12660	-220	5	-1.71	1724171200	134723	38.32	13070	13090	12660	16740	9020	12880	12797.90	1.21	0	-29936	13660	13270	12610	12220	11560	13465	12415	101	3860	500	9270	10	1	20150593	2551	74.91	5.24	12	0.67	169.00	2416.00	17400	20230419	-27.24	7720	20221017	63.99	17400	-27.24	20230419	8950	41.45	20230102	17400	-27.24	20230419	7720	63.99	20221017	3.03	N	277880	500	100 억	243193	N	N	66	N	N
20	20230829	141514	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12720	-160	5	-1.24	1489788200	116266	33.07	13070	13090	12680	16740	9020	12880	12813.62	1.21	0	-23105	13660	13270	12610	12220	11560	13465	12415	101	3860	500	9270	10	1	20150593	2563	75.27	5.26	12	0.58	169.00	2416.00	17400	20230419	-26.90	7720	20221017	64.77	17400	-26.90	20230419	8950	42.12	20230102	17400	-26.90	20230419	7720	64.77	20221017	3.03	N	277880	500	100 억	243193	N	N	66	N	N
21	20230829	131407	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12760	-120	5	-0.93	1371419780	106971	30.42	13070	13090	12680	16740	9020	12880	12820.48	1.21	0	-22106	13660	13270	12610	12220	11560	13465	12415	101	3860	500	9270	10	1	20150593	2571	75.50	5.28	12	0.53	169.00	2416.00	17400	20230419	-26.67	7720	20221017	65.28	17400	-26.67	20230419	8950	42.57	20230102	17400	-26.67	20230419	7720	65.28	20221017	3.03	N	277880	500	100 억	243193	N	N	66	N	N
22	20230829	121504	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12700	-180	5	-1.40	1281693210	99931	28.42	13070	13090	12680	16740	9020	12880	12825.78	1.21	0	-21511	13660	13270	12610	12220	11560	13465	12415	101	3860	500	9270	10	1	20150593	2559	75.15	5.26	12	0.50	169.00	2416.00	17400	20230419	-27.01	7720	20221017	64.51	17400	-27.01	20230419	8950	41.90	20230102	17400	-27.01	20230419	7720	64.51	20221017	3.03	N	277880	500	100 억	243193	N	N	66	N	N
23	20230829	112202	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12730	-150	5	-1.16	1179180640	91875	26.13	13070	13090	12680	16740	9020	12880	12834.62	1.21	0	-20011	13660	13270	12610	12220	11560	13465	12415	101	3860	500	9270	10	1	20150593	2565	75.33	5.27	12	0.46	169.00	2416.00	17400	20230419	-26.84	7720	20221017	64.90	17400	-26.84	20230419	8950	42.23	20230102	17400	-26.84	20230419	7720	64.90	20221017	3.03	N	277880	500	100 억	243193	N	N	66	N	N
24	20230829	101602	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12690	-190	5	-1.48	951124570	73947	21.03	13070	13090	12680	16740	9020	12880	12862.25	1.21	0	-21420	13660	13270	12610	12220	11560	13465	12415	101	3860	500	9270	10	1	20150593	2557	75.09	5.25	12	0.37	169.00	2416.00	17400	20230419	-27.07	7720	20221017	64.38	17400	-27.07	20230419	8950	41.79	20230102	17400	-27.07	20230419	7720	64.38	20221017	3.03	N	277880	500	100 억	243193	N	N	66	N	N
25	20230829	091041	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12890	10	2	0.08	388441340	30042	8.54	13070	13090	12820	16740	9020	12880	12929.94	1.21	0	-10570	13660	13270	12610	12220	11560	13465	12415	101	3860	500	9270	10	1	20150593	2597	76.27	5.34	12	0.15	169.00	2416.00	17400	20230419	-25.92	7720	20221017	66.97	17400	-25.92	20230419	8950	44.02	20230102	17400	-25.92	20230419	7720	66.97	20221017	3.03	N	277880	500	100 억	243193	N	N	66	N	N
26	20230828	161028	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12880	940	2	7.87	4394198390	346944	312.28	11950	13000	11950	15520	8360	11940	12665.27	1.20	0	2093	12526	12232	11876	11582	11226	12380	11730	101	3580	500	8590	10	1	20150593	2595	76.21	5.33	12	1.72	169.00	2416.00	17400	20230419	-25.98	7720	20221017	66.84	17400	-25.98	20230419	8950	43.91	20230102	17400	-25.98	20230419	7720	66.84	20221017	3.07	N	277880	500	100 억	240881	N	N	66	N	N
27	20230828	151037	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12870	930	2	7.79	4240309770	334983	301.51	11950	13000	11950	15520	8360	11940	12658.28	1.20	0	4140	12526	12232	11876	11582	11226	12380	11730	101	3580	500	8590	10	1	20150593	2593	76.15	5.33	12	1.66	169.00	2416.00	17400	20230419	-26.03	7720	20221017	66.71	17400	-26.03	20230419	8950	43.80	20230102	17400	-26.03	20230419	7720	66.71	20221017	3.07	N	277880	500	100 억	240881	N	N	486	N	N
28	20230828	141040	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12810	870	2	7.29	3979183210	314605	283.17	11950	13000	11950	15520	8360	11940	12648.19	1.20	0	4988	12526	12232	11876	11582	11226	12380	11730	101	3580	500	8590	10	1	20150593	2581	75.80	5.30	12	1.56	169.00	2416.00	17400	20230419	-26.38	7720	20221017	65.93	17400	-26.38	20230419	8950	43.13	20230102	17400	-26.38	20230419	7720	65.93	20221017	3.07	N	277880	500	100 억	240881	N	N	486	N	N
29	20230828	131049	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12760	820	2	6.87	2469801180	197438	177.71	11950	12870	11950	15520	8360	11940	12509.25	1.20	0	15082	12526	12232	11876	11582	11226	12380	11730	101	3580	500	8590	10	1	20150593	2571	75.50	5.28	12	0.98	169.00	2416.00	17400	20230419	-26.67	7720	20221017	65.28	17400	-26.67	20230419	8950	42.57	20230102	17400	-26.67	20230419	7720	65.28	20221017	3.07	N	277880	500	100 억	240881	N	N	486	N	N
30	20230828	121040	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12590	650	2	5.44	1763214620	141981	127.79	11950	12730	11950	15520	8360	11940	12418.67	1.20	0	20979	12526	12232	11876	11582	11226	12380	11730	101	3580	500	8590	10	1	20150593	2537	74.50	5.21	12	0.70	169.00	2416.00	17400	20230419	-27.64	7720	20221017	63.08	17400	-27.64	20230419	8950	40.67	20230102	17400	-27.64	20230419	7720	63.08	20221017	3.07	N	277880	500	100 억	240881	N	N	486	N	N
31	20230828	111036	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12640	700	2	5.86	1548702050	124953	112.47	11950	12730	11950	15520	8360	11940	12394.28	1.20	0	20538	12526	12232	11876	11582	11226	12380	11730	101	3580	500	8590	10	1	20150593	2547	74.79	5.23	12	0.62	169.00	2416.00	17400	20230419	-27.36	7720	20221017	63.73	17400	-27.36	20230419	8950	41.23	20230102	17400	-27.36	20230419	7720	63.73	20221017	3.07	N	277880	500	100 억	240881	N	N	486	N	N
32	20230828	101026	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12500	560	2	4.69	1076784590	87455	78.72	11950	12500	11950	15520	8360	11940	12312.44	1.20	0	23551	12526	12232	11876	11582	11226	12380	11730	101	3580	500	8590	10	1	20150593	2519	73.96	5.17	12	0.43	169.00	2416.00	17400	20230419	-28.16	7720	20221017	61.92	17400	-28.16	20230419	8950	39.66	20230102	17400	-28.16	20230419	7720	61.92	20221017	3.07	N	277880	500	100 억	240881	N	N	486	N	N
33	20230828	091039	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12190	250	2	2.09	151078500	12487	11.24	11950	12300	11950	15520	8360	11940	12098.86	1.20	0	-1028	12526	12232	11876	11582	11226	12380	11730	101	3580	500	8590	10	1	20150593	2456	72.13	5.05	12	0.06	169.00	2416.00	17400	20230419	-29.94	7720	20221017	57.90	17400	-29.94	20230419	8950	36.20	20230102	17400	-29.94	20230419	7720	57.90	20221017	3.07	N	277880	500	100 억	240881	N	N	486	N	N
34	20230825	161031	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11940	150	2	1.27	1318388540	110461	138.44	11650	12170	11520	15320	8260	11790	11935.30	1.26	0	-12445	12083	11936	11703	11556	11323	12010	11630	101	3530	500	8480	10	1	20150593	2406	70.65	4.94	12	0.55	169.00	2416.00	17400	20230419	-31.38	7720	20221017	54.66	17400	-31.38	20230419	8950	33.41	20230102	17400	-31.38	20230419	7720	54.66	20221017	3.10	N	277880	500	100 억	253490	N	N	486	N	N
35	20230825	151038	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11950	160	2	1.36	1240550050	103938	130.26	11650	12170	11520	15320	8260	11790	11935.48	1.26	0	-12161	12083	11936	11703	11556	11323	12010	11630	101	3530	500	8480	10	1	20150593	2408	70.71	4.95	12	0.52	169.00	2416.00	17400	20230419	-31.32	7720	20221017	54.79	17400	-31.32	20230419	8950	33.52	20230102	17400	-31.32	20230419	7720	54.79	20221017	3.10	N	277880	500	100 억	253490	N	N	410	N	N
36	20230825	141037	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11900	110	2	0.93	1115471470	93455	117.13	11650	12170	11520	15320	8260	11790	11935.92	1.26	0	-9866	12083	11936	11703	11556	11323	12010	11630	101	3530	500	8480	10	1	20150593	2398	70.41	4.93	12	0.46	169.00	2416.00	17400	20230419	-31.61	7720	20221017	54.15	17400	-31.61	20230419	8950	32.96	20230102	17400	-31.61	20230419	7720	54.15	20221017	3.10	N	277880	500	100 억	253490	N	N	410	N	N
37	20230825	131031	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11870	80	2	0.68	1000425800	83799	105.02	11650	12170	11520	15320	8260	11790	11938.40	1.26	0	-7072	12083	11936	11703	11556	11323	12010	11630	101	3530	500	8480	10	1	20150593	2392	70.24	4.91	12	0.42	169.00	2416.00	17400	20230419	-31.78	7720	20221017	53.76	17400	-31.78	20230419	8950	32.63	20230102	17400	-31.78	20230419	7720	53.76	20221017	3.10	N	277880	500	100 억	253490	N	N	410	N	N
38	20230825	121033	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11880	90	2	0.76	909200090	76100	95.38	11650	12170	11520	15320	8260	11790	11947.44	1.26	0	-5987	12083	11936	11703	11556	11323	12010	11630	101	3530	500	8480	10	1	20150593	2394	70.30	4.92	12	0.38	169.00	2416.00	17400	20230419	-31.72	7720	20221017	53.89	17400	-31.72	20230419	8950	32.74	20230102	17400	-31.72	20230419	7720	53.89	20221017	3.10	N	277880	500	100 억	253490	N	N	410	N	N
39	20230825	111032	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11990	200	2	1.70	786799330	65839	82.52	11650	12170	11520	15320	8260	11790	11950.35	1.26	0	-711	12083	11936	11703	11556	11323	12010	11630	101	3530	500	8480	10	1	20150593	2416	70.95	4.96	12	0.33	169.00	2416.00	17400	20230419	-31.09	7720	20221017	55.31	17400	-31.09	20230419	8950	33.97	20230102	17400	-31.09	20230419	7720	55.31	20221017	3.10	N	277880	500	100 억	253490	N	N	410	N	N
40	20230825	101038	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12150	360	2	3.05	616125470	51681	64.77	11650	12170	11520	15320	8260	11790	11921.70	1.26	0	2823	12083	11936	11703	11556	11323	12010	11630	101	3530	500	8480	10	1	20150593	2448	71.89	5.03	12	0.26	169.00	2416.00	17400	20230419	-30.17	7720	20221017	57.38	17400	-30.17	20230419	8950	35.75	20230102	17400	-30.17	20230419	7720	57.38	20221017	3.10	N	277880	500	100 억	253490	N	N	410	N	N
41	20230825	091030	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11650	-140	5	-1.19	25672780	2211	2.77	11650	11650	11520	15320	8260	11790	11611.39	1.26	0	86	12083	11936	11703	11556	11323	12010	11630	101	3530	500	8480	10	1	20150593	2348	68.93	4.82	12	0.01	169.00	2416.00	17400	20230419	-33.05	7720	20221017	50.91	17400	-33.05	20230419	8950	30.17	20230102	17400	-33.05	20230419	7720	50.91	20221017	3.10	N	277880	500	100 억	253490	N	N	410	N	N
42	20230824	161026	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11790	290	2	2.52	929007980	79639	75.75	11710	11850	11470	14950	8050	11500	11665.09	1.20	0	10513	11860	11680	11510	11330	11160	11595	11245	101	3450	500	8280	10	1	20150593	2376	69.76	4.88	12	0.40	169.00	2416.00	17400	20230419	-32.24	7720	20221017	52.72	17400	-32.24	20230419	8950	31.73	20230102	17400	-32.24	20230419	7720	52.72	20221017	3.10	N	277880	500	100 억	242558	N	N	410	N	N
43	20230824	151024	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11790	290	2	2.52	882874690	75725	72.03	11710	11850	11470	14950	8050	11500	11658.96	1.20	0	9367	11860	11680	11510	11330	11160	11595	11245	101	3450	500	8280	10	1	20150593	2376	69.76	4.88	12	0.38	169.00	2416.00	17400	20230419	-32.24	7720	20221017	52.72	17400	-32.24	20230419	8950	31.73	20230102	17400	-32.24	20230419	7720	52.72	20221017	3.10	N	277880	500	100 억	242558	N	N	15	N	N
44	20230824	141025	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11800	300	2	2.61	813077820	69818	66.41	11710	11850	11470	14950	8050	11500	11645.68	1.20	0	9337	11860	11680	11510	11330	11160	11595	11245	101	3450	500	8280	10	1	20150593	2378	69.82	4.88	12	0.35	169.00	2416.00	17400	20230419	-32.18	7720	20221017	52.85	17400	-32.18	20230419	8950	31.84	20230102	17400	-32.18	20230419	7720	52.85	20221017	3.10	N	277880	500	100 억	242558	N	N	15	N	N
45	20230824	131029	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11640	140	2	1.22	520702540	44936	42.74	11710	11710	11470	14950	8050	11500	11587.65	1.20	0	4160	11860	11680	11510	11330	11160	11595	11245	101	3450	500	8280	10	1	20150593	2346	68.88	4.82	12	0.22	169.00	2416.00	17400	20230419	-33.10	7720	20221017	50.78	17400	-33.10	20230419	8950	30.06	20230102	17400	-33.10	20230419	7720	50.78	20221017	3.10	N	277880	500	100 억	242558	N	N	15	N	N
46	20230824	121032	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11590	90	2	0.78	401758010	34688	32.99	11710	11710	11470	14950	8050	11500	11582.05	1.20	0	-126	11860	11680	11510	11330	11160	11595	11245	101	3450	500	8280	10	1	20150593	2335	68.58	4.80	12	0.17	169.00	2416.00	17400	20230419	-33.39	7720	20221017	50.13	17400	-33.39	20230419	8950	29.50	20230102	17400	-33.39	20230419	7720	50.13	20221017	3.10	N	277880	500	100 억	242558	N	N	15	N	N
47	20230824	111026	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11580	80	2	0.70	355069260	30664	29.17	11710	11710	11470	14950	8050	11500	11579.35	1.20	0	-357	11860	11680	11510	11330	11160	11595	11245	101	3450	500	8280	10	1	20150593	2333	68.52	4.79	12	0.15	169.00	2416.00	17400	20230419	-33.45	7720	20221017	50.00	17400	-33.45	20230419	8950	29.39	20230102	17400	-33.45	20230419	7720	50.00	20221017	3.10	N	277880	500	100 억	242558	N	N	15	N	N
48	20230824	101023	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11580	80	2	0.70	191187400	16499	15.69	11710	11710	11470	14950	8050	11500	11587.82	1.20	0	-4372	11860	11680	11510	11330	11160	11595	11245	101	3450	500	8280	10	1	20150593	2333	68.52	4.79	12	0.08	169.00	2416.00	17400	20230419	-33.45	7720	20221017	50.00	17400	-33.45	20230419	8950	29.39	20230102	17400	-33.45	20230419	7720	50.00	20221017	3.10	N	277880	500	100 억	242558	N	N	15	N	N
49	20230824	091027	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11590	90	2	0.78	59647830	5152	4.90	11710	11710	11470	14950	8050	11500	11577.61	1.20	0	-1974	11860	11680	11510	11330	11160	11595	11245	101	3450	500	8280	10	1	20150593	2335	68.58	4.80	12	0.03	169.00	2416.00	17400	20230419	-33.39	7720	20221017	50.13	17400	-33.39	20230419	8950	29.50	20230102	17400	-33.39	20230419	7720	50.13	20221017	3.10	N	277880	500	100 억	242558	N	N	15	N	N
50	20230823	161022	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11500	-40	5	-0.35	1185918280	103208	106.62	11540	11690	11340	15000	8080	11540	11490.46	1.18	0	3957	12073	11806	11653	11386	11233	11730	11310	101	3460	500	8300	10	1	20150593	2317	68.05	4.76	12	0.51	169.00	2416.00	17400	20230419	-33.91	7720	20221017	48.96	17400	-33.91	20230419	8950	28.49	20230102	17400	-33.91	20230419	7720	48.96	20221017	3.14	N	277880	500	100 억	238234	N	N	15	N	N
51	20230823	151019	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11510	-30	5	-0.26	1120123470	97482	100.71	11540	11690	11340	15000	8080	11540	11490.47	1.18	0	3630	12073	11806	11653	11386	11233	11730	11310	101	3460	500	8300	10	1	20150593	2319	68.11	4.76	12	0.48	169.00	2416.00	17400	20230419	-33.85	7720	20221017	49.09	17400	-33.85	20230419	8950	28.60	20230102	17400	-33.85	20230419	7720	49.09	20221017	3.14	N	277880	500	100 억	238234	N	N	14	N	N
52	20230823	141029	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11560	20	2	0.17	889592710	77492	80.06	11540	11690	11340	15000	8080	11540	11479.64	1.18	0	3134	12073	11806	11653	11386	11233	11730	11310	101	3460	500	8300	10	1	20150593	2329	68.40	4.78	12	0.38	169.00	2416.00	17400	20230419	-33.56	7720	20221017	49.74	17400	-33.56	20230419	8950	29.16	20230102	17400	-33.56	20230419	7720	49.74	20221017	3.14	N	277880	500	100 억	238234	N	N	14	N	N
53	20230823	131019	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11530	-10	5	-0.09	787138670	68612	70.88	11540	11690	11340	15000	8080	11540	11472.12	1.18	0	664	12073	11806	11653	11386	11233	11730	11310	101	3460	500	8300	10	1	20150593	2323	68.22	4.77	12	0.34	169.00	2416.00	17400	20230419	-33.74	7720	20221017	49.35	17400	-33.74	20230419	8950	28.83	20230102	17400	-33.74	20230419	7720	49.35	20221017	3.14	N	277880	500	100 억	238234	N	N	14	N	N
54	20230823	121027	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11600	60	2	0.52	701419240	61207	63.23	11540	11690	11340	15000	8080	11540	11459.52	1.18	0	2813	12073	11806	11653	11386	11233	11730	11310	101	3460	500	8300	10	1	20150593	2337	68.64	4.80	12	0.30	169.00	2416.00	17400	20230419	-33.33	7720	20221017	50.26	17400	-33.33	20230419	8950	29.61	20230102	17400	-33.33	20230419	7720	50.26	20221017	3.14	N	277880	500	100 억	238234	N	N	14	N	N
55	20230823	111021	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11400	-140	5	-1.21	524880220	45919	47.44	11540	11600	11340	15000	8080	11540	11430.09	1.18	0	-599	12073	11806	11653	11386	11233	11730	11310	101	3460	500	8300	10	1	20150593	2297	67.46	4.72	12	0.23	169.00	2416.00	17400	20230419	-34.48	7720	20221017	47.67	17400	-34.48	20230419	8950	27.37	20230102	17400	-34.48	20230419	7720	47.67	20221017	3.14	N	277880	500	100 억	238234	N	N	14	N	N
56	20230823	101021	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11480	-60	5	-0.52	357331810	31259	32.29	11540	11600	11340	15000	8080	11540	11430.63	1.18	0	1983	12073	11806	11653	11386	11233	11730	11310	101	3460	500	8300	10	1	20150593	2313	67.93	4.75	12	0.16	169.00	2416.00	17400	20230419	-34.02	7720	20221017	48.70	17400	-34.02	20230419	8950	28.27	20230102	17400	-34.02	20230419	7720	48.70	20221017	3.14	N	277880	500	100 억	238234	N	N	14	N	N
57	20230823	091031	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11450	-90	5	-0.78	76750020	6704	6.93	11540	11570	11370	15000	8080	11540	11445.58	1.18	0	-2881	12073	11806	11653	11386	11233	11730	11310	101	3460	500	8300	10	1	20150593	2307	67.75	4.74	12	0.03	169.00	2416.00	17400	20230419	-34.20	7720	20221017	48.32	17400	-34.20	20230419	8950	27.93	20230102	17400	-34.20	20230419	7720	48.32	20221017	3.14	N	277880	500	100 억	238234	N	N	14	N	N
58	20230822	161016	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11540	-160	5	-1.37	1113179930	95702	75.88	11850	11920	11500	15210	8190	11700	11632.51	1.20	0	-6591	12133	11916	11653	11436	11173	12025	11545	101	3510	500	8420	10	1	20150593	2325	68.28	4.78	12	0.47	169.00	2416.00	17400	20230419	-33.68	7720	20221017	49.48	17400	-33.68	20230419	8950	28.94	20230102	17400	-33.68	20230419	7720	49.48	20221017	3.14	N	277880	500	100 억	242535	N	N	14	N	N
59	20230822	151017	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11560	-140	5	-1.20	1025838260	88136	69.88	11850	11920	11500	15210	8190	11700	11639.26	1.20	0	-6804	12133	11916	11653	11436	11173	12025	11545	101	3510	500	8420	10	1	20150593	2329	68.40	4.78	12	0.44	169.00	2416.00	17400	20230419	-33.56	7720	20221017	49.74	17400	-33.56	20230419	8950	29.16	20230102	17400	-33.56	20230419	7720	49.74	20221017	3.14	N	277880	500	100 억	242535	N	N	0	N	N
60	20230822	141017	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11560	-140	5	-1.20	925707060	79475	63.01	11850	11920	11500	15210	8190	11700	11647.78	1.20	0	-6532	12133	11916	11653	11436	11173	12025	11545	101	3510	500	8420	10	1	20150593	2329	68.40	4.78	12	0.39	169.00	2416.00	17400	20230419	-33.56	7720	20221017	49.74	17400	-33.56	20230419	8950	29.16	20230102	17400	-33.56	20230419	7720	49.74	20221017	3.14	N	277880	500	100 억	242535	N	N	0	N	N
61	20230822	131014	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11540	-160	5	-1.37	841380160	72164	57.22	11850	11920	11500	15210	8190	11700	11659.28	1.20	0	-9915	12133	11916	11653	11436	11173	12025	11545	101	3510	500	8420	10	1	20150593	2325	68.28	4.78	12	0.36	169.00	2416.00	17400	20230419	-33.68	7720	20221017	49.48	17400	-33.68	20230419	8950	28.94	20230102	17400	-33.68	20230419	7720	49.48	20221017	3.14	N	277880	500	100 억	242535	N	N	0	N	N
62	20230822	121001	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11600	-100	5	-0.85	753279340	64549	51.18	11850	11920	11500	15210	8190	11700	11669.88	1.20	0	-11365	12133	11916	11653	11436	11173	12025	11545	101	3510	500	8420	10	1	20150593	2337	68.64	4.80	12	0.32	169.00	2416.00	17400	20230419	-33.33	7720	20221017	50.26	17400	-33.33	20230419	8950	29.61	20230102	17400	-33.33	20230419	7720	50.26	20221017	3.14	N	277880	500	100 억	242535	N	N	0	N	N
63	20230822	111014	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11610	-90	5	-0.77	592147480	50619	40.13	11850	11920	11530	15210	8190	11700	11698.13	1.20	0	-10446	12133	11916	11653	11436	11173	12025	11545	101	3510	500	8420	10	1	20150593	2339	68.70	4.81	12	0.25	169.00	2416.00	17400	20230419	-33.28	7720	20221017	50.39	17400	-33.28	20230419	8950	29.72	20230102	17400	-33.28	20230419	7720	50.39	20221017	3.14	N	277880	500	100 억	242535	N	N	0	N	N
64	20230822	101011	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11620	-80	5	-0.68	459426040	39165	31.05	11850	11920	11570	15210	8190	11700	11730.53	1.20	0	-7837	12133	11916	11653	11436	11173	12025	11545	101	3510	500	8420	10	1	20150593	2341	68.76	4.81	12	0.19	169.00	2416.00	17400	20230419	-33.22	7720	20221017	50.52	17400	-33.22	20230419	8950	29.83	20230102	17400	-33.22	20230419	7720	50.52	20221017	3.14	N	277880	500	100 억	242535	N	N	0	N	N
65	20230822	091011	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11860	160	2	1.37	104821290	8830	7.00	11850	11920	11800	15210	8190	11700	11871.04	1.20	0	-1750	12133	11916	11653	11436	11173	12025	11545	101	3510	500	8420	10	1	20150593	2390	70.18	4.91	12	0.04	169.00	2416.00	17400	20230419	-31.84	7720	20221017	53.63	17400	-31.84	20230419	8950	32.51	20230102	17400	-31.84	20230419	7720	53.63	20221017	3.14	N	277880	500	100 억	242535	N	N	0	N	N
66	20230821	161009	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11700	250	2	2.18	1431619560	122405	141.67	11390	11870	11390	14880	8020	11450	11695.85	1.04	0	13930	11770	11610	11520	11360	11270	11565	11315	101	3430	500	8240	10	1	20150593	2358	69.23	4.84	12	0.61	169.00	2416.00	17400	20230419	-32.76	7720	20221017	51.55	17400	-32.76	20230419	8950	30.73	20230102	17400	-32.76	20230419	7720	51.55	20221017	3.20	N	277880	500	100 억	209025	N	N	165	N	N
67	20230821	151015	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11640	190	2	1.66	1393640870	119142	137.90	11390	11870	11390	14880	8020	11450	11697.40	1.04	0	13222	11770	11610	11520	11360	11270	11565	11315	101	3430	500	8240	10	1	20150593	2346	68.88	4.82	12	0.59	169.00	2416.00	17400	20230419	-33.10	7720	20221017	50.78	17400	-33.10	20230419	8950	30.06	20230102	17400	-33.10	20230419	7720	50.78	20221017	3.20	N	277880	500	100 억	209025	N	N	165	N	N
68	20230821	141011	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11740	290	2	2.53	1246765870	106558	123.33	11390	11870	11390	14880	8020	11450	11700.46	1.04	0	16351	11770	11610	11520	11360	11270	11565	11315	101	3430	500	8240	10	1	20150593	2366	69.47	4.86	12	0.53	169.00	2416.00	17400	20230419	-32.53	7720	20221017	52.07	17400	-32.53	20230419	8950	31.17	20230102	17400	-32.53	20230419	7720	52.07	20221017	3.20	N	277880	500	100 억	209025	N	N	165	N	N
69	20230821	131023	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11700	250	2	2.18	1188052340	101556	117.54	11390	11870	11390	14880	8020	11450	11698.60	1.04	0	15633	11770	11610	11520	11360	11270	11565	11315	101	3430	500	8240	10	1	20150593	2358	69.23	4.84	12	0.50	169.00	2416.00	17400	20230419	-32.76	7720	20221017	51.55	17400	-32.76	20230419	8950	30.73	20230102	17400	-32.76	20230419	7720	51.55	20221017	3.20	N	277880	500	100 억	209025	N	N	165	N	N
70	20230821	121020	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11750	300	2	2.62	1077628360	92147	106.65	11390	11870	11390	14880	8020	11450	11694.79	1.04	0	16293	11770	11610	11520	11360	11270	11565	11315	101	3430	500	8240	10	1	20150593	2368	69.53	4.86	12	0.46	169.00	2416.00	17400	20230419	-32.47	7720	20221017	52.20	17400	-32.47	20230419	8950	31.28	20230102	17400	-32.47	20230419	7720	52.20	20221017	3.20	N	277880	500	100 억	209025	N	N	165	N	N
71	20230821	111011	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11780	330	2	2.88	893128550	76516	88.56	11390	11870	11390	14880	8020	11450	11672.57	1.04	0	21342	11770	11610	11520	11360	11270	11565	11315	101	3430	500	8240	10	1	20150593	2374	69.70	4.88	12	0.38	169.00	2416.00	17400	20230419	-32.30	7720	20221017	52.59	17400	-32.30	20230419	8950	31.62	20230102	17400	-32.30	20230419	7720	52.59	20221017	3.20	N	277880	500	100 억	209025	N	N	165	N	N
72	20230821	101009	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11700	250	2	2.18	599318250	51620	59.75	11390	11790	11390	14880	8020	11450	11610.33	1.04	0	13615	11770	11610	11520	11360	11270	11565	11315	101	3430	500	8240	10	1	20150593	2358	69.23	4.84	12	0.26	169.00	2416.00	17400	20230419	-32.76	7720	20221017	51.55	17400	-32.76	20230419	8950	30.73	20230102	17400	-32.76	20230419	7720	51.55	20221017	3.20	N	277880	500	100 억	209025	N	N	165	N	N
73	20230821	091019	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11480	30	2	0.26	116000980	10128	11.72	11390	11580	11390	14880	8020	11450	11453.51	1.04	0	127	11770	11610	11520	11360	11270	11565	11315	101	3430	500	8240	10	1	20150593	2313	67.93	4.75	12	0.05	169.00	2416.00	17400	20230419	-34.02	7720	20221017	48.70	17400	-34.02	20230419	8950	28.27	20230102	17400	-34.02	20230419	7720	48.70	20221017	3.20	N	277880	500	100 억	209025	N	N	165	N	N
74	20230818	161010	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11450	-330	5	-2.80	986992970	85727	56.83	11650	11680	11430	15310	8250	11780	11513.23	1.04	0	-926	12186	11982	11576	11372	10966	12085	11475	101	3530	500	8480	10	1	20150593	2307	67.75	4.74	12	0.43	169.00	2416.00	17400	20230419	-34.20	7720	20221017	48.32	17400	-34.20	20230419	8950	27.93	20230102	17400	-34.20	20230419	7720	48.32	20221017	3.35	N	277880	500	100 억	209872	N	N	165	N	N
75	20230818	151001	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11500	-280	5	-2.38	946684500	82208	54.50	11650	11680	11430	15310	8250	11780	11515.66	1.04	0	-1266	12186	11982	11576	11372	10966	12085	11475	101	3530	500	8480	10	1	20150593	2317	68.05	4.76	12	0.41	169.00	2416.00	17400	20230419	-33.91	7720	20221017	48.96	17400	-33.91	20230419	8950	28.49	20230102	17400	-33.91	20230419	7720	48.96	20221017	3.35	N	277880	500	100 억	209872	N	N	222	N	N
76	20230818	141010	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11460	-320	5	-2.72	845742770	73405	48.66	11650	11680	11430	15310	8250	11780	11521.53	1.04	0	-1804	12186	11982	11576	11372	10966	12085	11475	101	3530	500	8480	10	1	20150593	2309	67.81	4.74	12	0.36	169.00	2416.00	17400	20230419	-34.14	7720	20221017	48.45	17400	-34.14	20230419	8950	28.04	20230102	17400	-34.14	20230419	7720	48.45	20221017	3.35	N	277880	500	100 억	209872	N	N	222	N	N
77	20230818	131002	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11500	-280	5	-2.38	724702080	62851	41.66	11650	11680	11430	15310	8250	11780	11530.40	1.04	0	-408	12186	11982	11576	11372	10966	12085	11475	101	3530	500	8480	10	1	20150593	2317	68.05	4.76	12	0.31	169.00	2416.00	17400	20230419	-33.91	7720	20221017	48.96	17400	-33.91	20230419	8950	28.49	20230102	17400	-33.91	20230419	7720	48.96	20221017	3.35	N	277880	500	100 억	209872	N	N	222	N	N
78	20230818	121013	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11570	-210	5	-1.78	619498320	53692	35.59	11650	11680	11440	15310	8250	11780	11537.91	1.04	0	3974	12186	11982	11576	11372	10966	12085	11475	101	3530	500	8480	10	1	20150593	2331	68.46	4.79	12	0.27	169.00	2416.00	17400	20230419	-33.51	7720	20221017	49.87	17400	-33.51	20230419	8950	29.27	20230102	17400	-33.51	20230419	7720	49.87	20221017	3.35	N	277880	500	100 억	209872	N	N	222	N	N
79	20230818	111004	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11620	-160	5	-1.36	532127370	46137	30.58	11650	11680	11440	15310	8250	11780	11533.53	1.04	0	4552	12186	11982	11576	11372	10966	12085	11475	101	3530	500	8480	10	1	20150593	2341	68.76	4.81	12	0.23	169.00	2416.00	17400	20230419	-33.22	7720	20221017	50.52	17400	-33.22	20230419	8950	29.83	20230102	17400	-33.22	20230419	7720	50.52	20221017	3.35	N	277880	500	100 억	209872	N	N	222	N	N
80	20230818	101011	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11510	-270	5	-2.29	289993710	25157	16.68	11650	11680	11450	15310	8250	11780	11527.16	1.04	0	-4732	12186	11982	11576	11372	10966	12085	11475	101	3530	500	8480	10	1	20150593	2319	68.11	4.76	12	0.12	169.00	2416.00	17400	20230419	-33.85	7720	20221017	49.09	17400	-33.85	20230419	8950	28.60	20230102	17400	-33.85	20230419	7720	49.09	20221017	3.35	N	277880	500	100 억	209872	N	N	222	N	N
81	20230818	091015	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11620	-160	5	-1.36	51326010	4454	2.95	11650	11650	11450	15310	8250	11780	11522.42	1.04	0	-2028	12186	11982	11576	11372	10966	12085	11475	101	3530	500	8480	10	1	20150593	2341	68.76	4.81	12	0.02	169.00	2416.00	17400	20230419	-33.22	7720	20221017	50.52	17400	-33.22	20230419	8950	29.83	20230102	17400	-33.22	20230419	7720	50.52	20221017	3.35	N	277880	500	100 억	209872	N	N	222	N	N
82	20230817	161010	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11780	290	2	2.52	1725570950	150363	75.10	11200	11780	11170	14930	8050	11490	11474.74	1.00	0	7486	12523	12006	11683	11166	10843	11845	11005	101	3440	500	8270	10	1	20150593	2374	69.70	4.88	12	0.75	169.00	2416.00	17400	20230419	-32.30	7720	20221017	52.59	17400	-32.30	20230419	8950	31.62	20230102	17400	-32.30	20230419	7720	52.59	20221017	3.64	N	277880	500	100 억	202411	N	N	222	N	N
83	20230817	151016	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11760	270	2	2.35	1681726830	146636	73.24	11200	11770	11170	14930	8050	11490	11468.72	1.00	0	7843	12523	12006	11683	11166	10843	11845	11005	101	3440	500	8270	10	1	20150593	2370	69.59	4.87	12	0.73	169.00	2416.00	17400	20230419	-32.41	7720	20221017	52.33	17400	-32.41	20230419	8950	31.40	20230102	17400	-32.41	20230419	7720	52.33	20221017	3.64	N	277880	500	100 억	202411	N	N	34	N	N
84	20230817	141007	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11750	260	2	2.26	1531109690	133785	66.82	11200	11770	11170	14930	8050	11490	11444.55	1.00	0	7969	12523	12006	11683	11166	10843	11845	11005	101	3440	500	8270	10	1	20150593	2368	69.53	4.86	12	0.66	169.00	2416.00	17400	20230419	-32.47	7720	20221017	52.20	17400	-32.47	20230419	8950	31.28	20230102	17400	-32.47	20230419	7720	52.20	20221017	3.64	N	277880	500	100 억	202411	N	N	34	N	N
85	20230817	131005	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11630	140	2	1.22	1335715560	117030	58.45	11200	11770	11170	14930	8050	11490	11413.45	1.00	0	3742	12523	12006	11683	11166	10843	11845	11005	101	3440	500	8270	10	1	20150593	2344	68.82	4.81	12	0.58	169.00	2416.00	17400	20230419	-33.16	7720	20221017	50.65	17400	-33.16	20230419	8950	29.94	20230102	17400	-33.16	20230419	7720	50.65	20221017	3.64	N	277880	500	100 억	202411	N	N	34	N	N
86	20230817	121008	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11630	140	2	1.22	1173489940	103144	51.51	11200	11690	11170	14930	8050	11490	11377.20	1.00	0	8401	12523	12006	11683	11166	10843	11845	11005	101	3440	500	8270	10	1	20150593	2344	68.82	4.81	12	0.51	169.00	2416.00	17400	20230419	-33.16	7720	20221017	50.65	17400	-33.16	20230419	8950	29.94	20230102	17400	-33.16	20230419	7720	50.65	20221017	3.64	N	277880	500	100 억	202411	N	N	34	N	N
87	20230817	111009	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11450	-40	5	-0.35	989956980	87282	43.59	11200	11590	11170	14930	8050	11490	11342.05	1.00	0	9815	12523	12006	11683	11166	10843	11845	11005	101	3440	500	8270	10	1	20150593	2307	67.75	4.74	12	0.43	169.00	2416.00	17400	20230419	-34.20	7720	20221017	48.32	17400	-34.20	20230419	8950	27.93	20230102	17400	-34.20	20230419	7720	48.32	20221017	3.64	N	277880	500	100 억	202411	N	N	34	N	N
88	20230817	101003	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11590	100	2	0.87	636436470	56297	28.12	11200	11590	11170	14930	8050	11490	11304.98	1.00	0	10695	12523	12006	11683	11166	10843	11845	11005	101	3440	500	8270	10	1	20150593	2335	68.58	4.80	12	0.28	169.00	2416.00	17400	20230419	-33.39	7720	20221017	50.13	17400	-33.39	20230419	8950	29.50	20230102	17400	-33.39	20230419	7720	50.13	20221017	3.64	N	277880	500	100 억	202411	N	N	34	N	N
89	20230817	091002	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11290	-200	5	-1.74	174566440	15466	7.72	11200	11450	11200	14930	8050	11490	11287.11	1.00	0	3238	12523	12006	11683	11166	10843	11845	11005	101	3440	500	8270	10	1	20150593	2275	66.80	4.67	12	0.08	169.00	2416.00	17400	20230419	-35.11	7720	20221017	46.24	17400	-35.11	20230419	8950	26.15	20230102	17400	-35.11	20230419	7720	46.24	20221017	3.64	N	277880	500	100 억	202411	N	N	34	N	N
90	20230816	161007	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11490	-450	5	-3.77	2306387910	200002	112.21	11610	12200	11360	15520	8360	11940	11531.85	1.05	0	-8522	12626	12282	12046	11702	11466	12165	11585	101	3580	500	8590	10	1	20150593	2315	67.99	4.76	12	0.99	169.00	2416.00	17400	20230419	-33.97	7720	20221017	48.83	17400	-33.97	20230419	8950	28.38	20230102	17400	-33.97	20230419	7720	48.83	20221017	3.66	N	277880	500	100 억	210764	N	N	34	N	N
91	20230816	151010	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11460	-480	5	-4.02	2212065790	191793	107.60	11610	12200	11360	15520	8360	11940	11533.59	1.05	0	-8223	12626	12282	12046	11702	11466	12165	11585	101	3580	500	8590	10	1	20150593	2309	67.81	4.74	12	0.95	169.00	2416.00	17400	20230419	-34.14	7720	20221017	48.45	17400	-34.14	20230419	8950	28.04	20230102	17400	-34.14	20230419	7720	48.45	20221017	3.66	N	277880	500	100 억	210764	N	N	0	N	N
92	20230816	141007	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11360	-580	5	-4.86	1834613820	158740	89.06	11610	12200	11360	15520	8360	11940	11557.33	1.05	0	-11401	12626	12282	12046	11702	11466	12165	11585	101	3580	500	8590	10	1	20150593	2289	67.22	4.70	12	0.79	169.00	2416.00	17400	20230419	-34.71	7720	20221017	47.15	17400	-34.71	20230419	8950	26.93	20230102	17400	-34.71	20230419	7720	47.15	20221017	3.66	N	277880	500	100 억	210764	N	N	0	N	N
93	20230816	131005	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11470	-470	5	-3.94	1507534890	130073	72.98	11610	12200	11450	15520	8360	11940	11589.89	1.05	0	-13532	12626	12282	12046	11702	11466	12165	11585	101	3580	500	8590	10	1	20150593	2311	67.87	4.75	12	0.65	169.00	2416.00	17400	20230419	-34.08	7720	20221017	48.58	17400	-34.08	20230419	8950	28.16	20230102	17400	-34.08	20230419	7720	48.58	20221017	3.66	N	277880	500	100 억	210764	N	N	0	N	N
94	20230816	121020	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11580	-360	5	-3.02	1107312900	95281	53.46	11610	12200	11480	15520	8360	11940	11621.52	1.05	0	-9281	12626	12282	12046	11702	11466	12165	11585	101	3580	500	8590	10	1	20150593	2333	68.52	4.79	12	0.47	169.00	2416.00	17400	20230419	-33.45	7720	20221017	50.00	17400	-33.45	20230419	8950	29.39	20230102	17400	-33.45	20230419	7720	50.00	20221017	3.66	N	277880	500	100 억	210764	N	N	0	N	N
95	20230816	111014	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11650	-290	5	-2.43	898970400	77316	43.38	11610	12200	11480	15520	8360	11940	11627.18	1.05	0	-2334	12626	12282	12046	11702	11466	12165	11585	101	3580	500	8590	10	1	20150593	2348	68.93	4.82	12	0.38	169.00	2416.00	17400	20230419	-33.05	7720	20221017	50.91	17400	-33.05	20230419	8950	30.17	20230102	17400	-33.05	20230419	7720	50.91	20221017	3.66	N	277880	500	100 억	210764	N	N	0	N	N
96	20230816	101009	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11750	-190	5	-1.59	732009560	63025	35.36	11610	12200	11480	15520	8360	11940	11614.54	1.05	0	-71	12626	12282	12046	11702	11466	12165	11585	101	3580	500	8590	10	1	20150593	2368	69.53	4.86	12	0.31	169.00	2416.00	17400	20230419	-32.47	7720	20221017	52.20	17400	-32.47	20230419	8950	31.28	20230102	17400	-32.47	20230419	7720	52.20	20221017	3.66	N	277880	500	100 억	210764	N	N	0	N	N
97	20230816	091004	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11630	-310	5	-2.60	348459680	30025	16.84	11610	12200	11480	15520	8360	11940	11605.54	1.05	0	5560	12626	12282	12046	11702	11466	12165	11585	101	3580	500	8590	10	1	20150593	2344	68.82	4.81	12	0.15	169.00	2416.00	17400	20230419	-33.16	7720	20221017	50.65	17400	-33.16	20230419	8950	29.94	20230102	17400	-33.16	20230419	7720	50.65	20221017	3.66	N	277880	500	100 억	210764	N	N	0	N	N
98	20230814	160956	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11940	-420	5	-3.40	2053233250	171451	134.80	12390	12390	11810	16060	8660	12360	11975.71	1.13	0	-18108	12820	12590	12320	12090	11820	12705	12205	101	3700	500	8890	10	1	20150593	2406	70.65	4.94	12	0.85	169.00	2416.00	17400	20230419	-31.38	7720	20221017	54.66	17400	-31.38	20230419	8950	33.41	20230102	17400	-31.38	20230419	7720	54.66	20221017	3.69	N	277880	500	100 억	228617	N	N	0	N	N
99	20230814	150952	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12000	-360	5	-2.91	1999276070	166935	131.25	12390	12390	11810	16060	8660	12360	11976.37	1.13	0	-18571	12820	12590	12320	12090	11820	12705	12205	101	3700	500	8890	10	1	20150593	2418	71.01	4.97	12	0.83	169.00	2416.00	17400	20230419	-31.03	7720	20221017	55.44	17400	-31.03	20230419	8950	34.08	20230102	17400	-31.03	20230419	7720	55.44	20221017	3.69	N	277880	500	100 억	228617	N	N	0	N	N
100	20230814	140956	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11960	-400	5	-3.24	1881028230	157064	123.49	12390	12390	11810	16060	8660	12360	11976.19	1.13	0	-20498	12820	12590	12320	12090	11820	12705	12205	101	3700	500	8890	10	1	20150593	2410	70.77	4.95	12	0.78	169.00	2416.00	17400	20230419	-31.26	7720	20221017	54.92	17400	-31.26	20230419	8950	33.63	20230102	17400	-31.26	20230419	7720	54.92	20221017	3.69	N	277880	500	100 억	228617	N	N	0	N	N
101	20230814	130944	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11920	-440	5	-3.56	1772597830	147980	116.35	12390	12390	11810	16060	8660	12360	11978.63	1.13	0	-20572	12820	12590	12320	12090	11820	12705	12205	101	3700	500	8890	10	1	20150593	2402	70.53	4.93	12	0.73	169.00	2416.00	17400	20230419	-31.49	7720	20221017	54.40	17400	-31.49	20230419	8950	33.18	20230102	17400	-31.49	20230419	7720	54.40	20221017	3.69	N	277880	500	100 억	228617	N	N	0	N	N
102	20230814	120951	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11890	-470	5	-3.80	1665150550	138950	109.25	12390	12390	11810	16060	8660	12360	11983.81	1.13	0	-20720	12820	12590	12320	12090	11820	12705	12205	101	3700	500	8890	10	1	20150593	2396	70.36	4.92	12	0.69	169.00	2416.00	17400	20230419	-31.67	7720	20221017	54.02	17400	-31.67	20230419	8950	32.85	20230102	17400	-31.67	20230419	7720	54.02	20221017	3.69	N	277880	500	100 억	228617	N	N	0	N	N
103	20230814	110946	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11900	-460	5	-3.72	1467868320	122299	96.16	12390	12390	11850	16060	8660	12360	12002.29	1.13	0	-21654	12820	12590	12320	12090	11820	12705	12205	101	3700	500	8890	10	1	20150593	2398	70.41	4.93	12	0.61	169.00	2416.00	17400	20230419	-31.61	7720	20221017	54.15	17400	-31.61	20230419	8950	32.96	20230102	17400	-31.61	20230419	7720	54.15	20221017	3.69	N	277880	500	100 억	228617	N	N	0	N	N
104	20230814	100948	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11960	-400	5	-3.24	795217860	65830	51.76	12390	12390	11940	16060	8660	12360	12079.87	1.13	0	-14517	12820	12590	12320	12090	11820	12705	12205	101	3700	500	8890	10	1	20150593	2410	70.77	4.95	12	0.33	169.00	2416.00	17400	20230419	-31.26	7720	20221017	54.92	17400	-31.26	20230419	8950	33.63	20230102	17400	-31.26	20230419	7720	54.92	20221017	3.69	N	277880	500	100 억	228617	N	N	0	N	N
105	20230814	090945	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12150	-210	5	-1.70	162708770	13335	10.48	12390	12390	12000	16060	8660	12360	12201.63	1.13	0	-1439	12820	12590	12320	12090	11820	12705	12205	101	3700	500	8890	10	1	20150593	2448	71.89	5.03	12	0.07	169.00	2416.00	17400	20230419	-30.17	7720	20221017	57.38	17400	-30.17	20230419	8950	35.75	20230102	17400	-30.17	20230419	7720	57.38	20221017	3.69	N	277880	500	100 억	228617	N	N	0	N	N
106	20230811	160945	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12360	230	2	1.90	1567144610	126592	108.61	12270	12550	12050	15760	8500	12130	12379.50	1.15	-202	-3517	12576	12352	12076	11852	11576	12215	11715	101	3630	500	8730	10	1	20150593	2491	73.14	5.12	12	0.63	169.00	2416.00	17400	20230419	-28.97	7720	20221017	60.10	17400	-28.97	20230419	8950	38.10	20230102	17400	-28.97	20230419	7720	60.10	20221017	3.82	N	277880	500	100 억	231381	N	N	42	N	N
107	20230811	150940	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12360	230	2	1.90	1509398720	121917	104.60	12270	12550	12050	15760	8500	12130	12380.54	1.15	-202	-3084	12576	12352	12076	11852	11576	12215	11715	101	3630	500	8730	10	1	20150593	2491	73.14	5.12	12	0.61	169.00	2416.00	17400	20230419	-28.97	7720	20221017	60.10	17400	-28.97	20230419	8950	38.10	20230102	17400	-28.97	20230419	7720	60.10	20221017	3.82	N	277880	500	100 억	231381	N	N	42	N	N
108	20230811	140940	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12430	300	2	2.47	1350495810	109091	93.59	12270	12550	12050	15760	8500	12130	12379.53	1.15	-202	1383	12576	12352	12076	11852	11576	12215	11715	101	3630	500	8730	10	1	20150593	2505	73.55	5.14	12	0.54	169.00	2416.00	17400	20230419	-28.56	7720	20221017	61.01	17400	-28.56	20230419	8950	38.88	20230102	17400	-28.56	20230419	7720	61.01	20221017	3.82	N	277880	500	100 억	231381	N	N	42	N	N
109	20230811	130937	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12530	400	2	3.30	1225058080	99016	84.95	12270	12550	12050	15760	8500	12130	12372.32	1.15	-202	5083	12576	12352	12076	11852	11576	12215	11715	101	3630	500	8730	10	1	20150593	2525	74.14	5.19	12	0.49	169.00	2416.00	17400	20230419	-27.99	7720	20221017	62.31	17400	-27.99	20230419	8950	40.00	20230102	17400	-27.99	20230419	7720	62.31	20221017	3.82	N	277880	500	100 억	231381	N	N	42	N	N
110	20230811	120929	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12480	350	2	2.89	972313460	78815	67.62	12270	12540	12050	15760	8500	12130	12336.65	1.15	-202	238	12576	12352	12076	11852	11576	12215	11715	101	3630	500	8730	10	1	20150593	2515	73.85	5.17	12	0.39	169.00	2416.00	17400	20230419	-28.28	7720	20221017	61.66	17400	-28.28	20230419	8950	39.44	20230102	17400	-28.28	20230419	7720	61.66	20221017	3.82	N	277880	500	100 억	231381	N	N	42	N	N
111	20230811	110930	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12470	340	2	2.80	887146050	71981	61.76	12270	12540	12050	15760	8500	12130	12324.73	1.15	-202	2337	12576	12352	12076	11852	11576	12215	11715	101	3630	500	8730	10	1	20150593	2513	73.79	5.16	12	0.36	169.00	2416.00	17400	20230419	-28.33	7720	20221017	61.53	17400	-28.33	20230419	8950	39.33	20230102	17400	-28.33	20230419	7720	61.53	20221017	3.82	N	277880	500	100 억	231381	N	N	42	N	N
112	20230811	100926	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12430	300	2	2.47	654533360	53358	45.78	12270	12430	12050	15760	8500	12130	12266.83	1.15	-202	2509	12576	12352	12076	11852	11576	12215	11715	101	3630	500	8730	10	1	20150593	2505	73.55	5.14	12	0.26	169.00	2416.00	17400	20230419	-28.56	7720	20221017	61.01	17400	-28.56	20230419	8950	38.88	20230102	17400	-28.56	20230419	7720	61.01	20221017	3.82	N	277880	500	100 억	231381	N	N	42	N	N
113	20230811	090937	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12240	110	2	0.91	110711490	9107	7.81	12270	12370	12050	15760	8500	12130	12156.75	1.15	-202	-2735	12576	12352	12076	11852	11576	12215	11715	101	3630	500	8730	10	1	20150593	2466	72.43	5.07	12	0.05	169.00	2416.00	17400	20230419	-29.66	7720	20221017	58.55	17400	-29.66	20230419	8950	36.76	20230102	17400	-29.66	20230419	7720	58.55	20221017	3.82	N	277880	500	100 억	231381	N	N	42	N	N
114	20230810	160927	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12130	-230	5	-1.86	1373772120	113701	79.13	12300	12300	11800	16060	8660	12360	12078.32	1.20	0	-9090	12726	12542	12366	12182	12006	12635	12275	101	3700	500	8890	10	1	20150593	2444	71.78	5.02	12	0.56	169.00	2416.00	17400	20230419	-30.29	7720	20221017	57.12	17400	-30.29	20230419	8950	35.53	20230102	17400	-30.29	20230419	7720	57.12	20221017	3.90	N	277880	500	100 억	241586	N	N	42	N	N
115	20230810	150925	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12140	-220	5	-1.78	1315636530	108911	75.80	12300	12300	11800	16060	8660	12360	12075.84	1.20	0	-8547	12726	12542	12366	12182	12006	12635	12275	101	3700	500	8890	10	1	20150593	2446	71.83	5.02	12	0.54	169.00	2416.00	17400	20230419	-30.23	7720	20221017	57.25	17400	-30.23	20230419	8950	35.64	20230102	17400	-30.23	20230419	7720	57.25	20221017	3.90	N	277880	500	100 억	241586	N	N	32	N	N
116	20230810	140926	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12210	-150	5	-1.21	1144044470	94794	65.97	12300	12300	11800	16060	8660	12360	12063.85	1.20	0	-10851	12726	12542	12366	12182	12006	12635	12275	101	3700	500	8890	10	1	20150593	2460	72.25	5.05	12	0.47	169.00	2416.00	17400	20230419	-29.83	7720	20221017	58.16	17400	-29.83	20230419	8950	36.42	20230102	17400	-29.83	20230419	7720	58.16	20221017	3.90	N	277880	500	100 억	241586	N	N	32	N	N
117	20230810	130916	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12240	-120	5	-0.97	1074691560	89093	62.01	12300	12300	11800	16060	8660	12360	12057.26	1.20	0	-9390	12726	12542	12366	12182	12006	12635	12275	101	3700	500	8890	10	1	20150593	2466	72.43	5.07	12	0.44	169.00	2416.00	17400	20230419	-29.66	7720	20221017	58.55	17400	-29.66	20230419	8950	36.76	20230102	17400	-29.66	20230419	7720	58.55	20221017	3.90	N	277880	500	100 억	241586	N	N	32	N	N
118	20230810	120934	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12120	-240	5	-1.94	987895230	81973	57.05	12300	12300	11800	16060	8660	12360	12045.46	1.20	0	-7983	12726	12542	12366	12182	12006	12635	12275	101	3700	500	8890	10	1	20150593	2442	71.72	5.02	12	0.41	169.00	2416.00	17400	20230419	-30.34	7720	20221017	56.99	17400	-30.34	20230419	8950	35.42	20230102	17400	-30.34	20230419	7720	56.99	20221017	3.90	N	277880	500	100 억	241586	N	N	32	N	N
119	20230810	110936	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12100	-260	5	-2.10	857091430	71185	49.54	12300	12300	11800	16060	8660	12360	12033.15	1.20	0	-11612	12726	12542	12366	12182	12006	12635	12275	101	3700	500	8890	10	1	20150593	2438	71.60	5.01	12	0.35	169.00	2416.00	17400	20230419	-30.46	7720	20221017	56.74	17400	-30.46	20230419	8950	35.20	20230102	17400	-30.46	20230419	7720	56.74	20221017	3.90	N	277880	500	100 억	241586	N	N	32	N	N
120	20230810	100930	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	11990	-370	5	-2.99	691113540	57401	39.95	12300	12300	11800	16060	8660	12360	12031.12	1.20	0	-13103	12726	12542	12366	12182	12006	12635	12275	101	3700	500	8890	10	1	20150593	2416	70.95	4.96	12	0.28	169.00	2416.00	17400	20230419	-31.09	7720	20221017	55.31	17400	-31.09	20230419	8950	33.97	20230102	17400	-31.09	20230419	7720	55.31	20221017	3.90	N	277880	500	100 억	241586	N	N	32	N	N
121	20230810	090940	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12020	-340	5	-2.75	179416330	14769	10.28	12300	12300	12000	16060	8660	12360	12123.05	1.20	0	-5345	12726	12542	12366	12182	12006	12635	12275	101	3700	500	8890	10	1	20150593	2422	71.12	4.98	12	0.07	169.00	2416.00	17400	20230419	-30.92	7720	20221017	55.70	17400	-30.92	20230419	8950	34.30	20230102	17400	-30.92	20230419	7720	55.70	20221017	3.90	N	277880	500	100 억	241586	N	N	32	N	N
122	20230809	160926	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12360	50	2	0.41	1771243870	143269	72.28	12310	12550	12190	16000	8620	12310	12363.07	1.24	0	-7094	12830	12570	12320	12060	11810	12700	12190	101	3690	500	8860	10	1	20150593	2491	73.14	5.12	12	0.71	169.00	2416.00	17400	20230419	-28.97	7720	20221017	60.10	17400	-28.97	20230419	8950	38.10	20230102	17400	-28.97	20230419	7720	60.10	20221017	3.97	N	277880	500	100 억	248931	N	N	32	N	N
123	20230809	150915	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12320	10	2	0.08	1696977120	137254	69.24	12310	12550	12190	16000	8620	12310	12363.77	1.24	0	-7040	12830	12570	12320	12060	11810	12700	12190	101	3690	500	8860	10	1	20150593	2483	72.90	5.10	12	0.68	169.00	2416.00	17400	20230419	-29.20	7720	20221017	59.59	17400	-29.20	20230419	8950	37.65	20230102	17400	-29.20	20230419	7720	59.59	20221017	3.97	N	277880	500	100 억	248931	N	N	0	N	N
124	20230809	140912	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12320	10	2	0.08	1302900970	105247	53.10	12310	12550	12190	16000	8620	12310	12379.46	1.24	0	-19454	12830	12570	12320	12060	11810	12700	12190	101	3690	500	8860	10	1	20150593	2483	72.90	5.10	12	0.52	169.00	2416.00	17400	20230419	-29.20	7720	20221017	59.59	17400	-29.20	20230419	8950	37.65	20230102	17400	-29.20	20230419	7720	59.59	20221017	3.97	N	277880	500	100 억	248931	N	N	0	N	N
125	20230809	130934	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12370	60	2	0.49	1076069190	86849	43.81	12310	12550	12190	16000	8620	12310	12390.12	1.24	0	-18730	12830	12570	12320	12060	11810	12700	12190	101	3690	500	8860	10	1	20150593	2493	73.20	5.12	12	0.43	169.00	2416.00	17400	20230419	-28.91	7720	20221017	60.23	17400	-28.91	20230419	8950	38.21	20230102	17400	-28.91	20230419	7720	60.23	20221017	3.97	N	277880	500	100 억	248931	N	N	0	N	N
126	20230809	120932	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12310	0	3	0.00	974919950	78672	39.69	12310	12550	12190	16000	8620	12310	12392.21	1.24	0	-19227	12830	12570	12320	12060	11810	12700	12190	101	3690	500	8860	10	1	20150593	2481	72.84	5.10	12	0.39	169.00	2416.00	17400	20230419	-29.25	7720	20221017	59.46	17400	-29.25	20230419	8950	37.54	20230102	17400	-29.25	20230419	7720	59.46	20221017	3.97	N	277880	500	100 억	248931	N	N	0	N	N
127	20230809	110924	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12400	90	2	0.73	696350840	56119	28.31	12310	12550	12190	16000	8620	12310	12408.47	1.24	0	-15227	12830	12570	12320	12060	11810	12700	12190	101	3690	500	8860	10	1	20150593	2499	73.37	5.13	12	0.28	169.00	2416.00	17400	20230419	-28.74	7720	20221017	60.62	17400	-28.74	20230419	8950	38.55	20230102	17400	-28.74	20230419	7720	60.62	20221017	3.97	N	277880	500	100 억	248931	N	N	0	N	N
128	20230809	100913	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12450	140	2	1.14	582893710	46962	23.69	12310	12550	12190	16000	8620	12310	12412.03	1.24	0	-13897	12830	12570	12320	12060	11810	12700	12190	101	3690	500	8860	10	1	20150593	2509	73.67	5.15	12	0.23	169.00	2416.00	17400	20230419	-28.45	7720	20221017	61.27	17400	-28.45	20230419	8950	39.11	20230102	17400	-28.45	20230419	7720	61.27	20221017	3.97	N	277880	500	100 억	248931	N	N	0	N	N
129	20230809	090917	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12360	50	2	0.41	58954290	4800	2.42	12310	12360	12190	16000	8620	12310	12282.14	1.24	0	-1124	12830	12570	12320	12060	11810	12700	12190	101	3690	500	8860	10	1	20150593	2491	73.14	5.12	12	0.02	169.00	2416.00	17400	20230419	-28.97	7720	20221017	60.10	17400	-28.97	20230419	8950	38.10	20230102	17400	-28.97	20230419	7720	60.10	20221017	3.97	N	277880	500	100 억	248931	N	N	0	N	N
130	20230808	160935	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12310	70	2	0.57	2394074130	195855	69.67	12270	12580	12070	15910	8570	12240	12223.65	1.18	0	10401	13100	12670	12430	12000	11760	12550	11880	101	3670	500	8810	10	1	20150593	2481	72.84	5.10	12	0.97	169.00	2416.00	17400	20230419	-29.25	7720	20221017	59.46	17400	-29.25	20230419	8950	37.54	20230102	17400	-29.25	20230419	7720	59.46	20221017	4.01	N	277880	500	100 억	238715	N	N	745	N	N
131	20230808	150923	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12280	40	2	0.33	2197616510	179871	63.98	12270	12580	12070	15910	8570	12240	12217.72	1.18	0	8274	13100	12670	12430	12000	11760	12550	11880	101	3670	500	8810	10	1	20150593	2474	72.66	5.08	12	0.89	169.00	2416.00	17400	20230419	-29.43	7720	20221017	59.07	17400	-29.43	20230419	8950	37.21	20230102	17400	-29.43	20230419	7720	59.07	20221017	4.01	N	277880	500	100 억	238715	N	N	745	N	N
132	20230808	140920	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12090	-150	5	-1.23	1588255030	129904	46.21	12270	12580	12090	15910	8570	12240	12226.36	1.18	0	-13105	13100	12670	12430	12000	11760	12550	11880	101	3670	500	8810	10	1	20150593	2436	71.54	5.00	12	0.64	169.00	2416.00	17400	20230419	-30.52	7720	20221017	56.61	17400	-30.52	20230419	8950	35.08	20230102	17400	-30.52	20230419	7720	56.61	20221017	4.01	N	277880	500	100 억	238715	N	N	745	N	N
133	20230808	130911	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12110	-130	5	-1.06	1440443620	117709	41.87	12270	12580	12100	15910	8570	12240	12237.33	1.18	0	-9145	13100	12670	12430	12000	11760	12550	11880	101	3670	500	8810	10	1	20150593	2440	71.66	5.01	12	0.58	169.00	2416.00	17400	20230419	-30.40	7720	20221017	56.87	17400	-30.40	20230419	8950	35.31	20230102	17400	-30.40	20230419	7720	56.87	20221017	4.01	N	277880	500	100 억	238715	N	N	745	N	N
134	20230808	120918	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12170	-70	5	-0.57	1219498860	99483	35.39	12270	12580	12130	15910	8570	12240	12258.38	1.18	0	-7155	13100	12670	12430	12000	11760	12550	11880	101	3670	500	8810	10	1	20150593	2452	72.01	5.04	12	0.49	169.00	2416.00	17400	20230419	-30.06	7720	20221017	57.64	17400	-30.06	20230419	8950	35.98	20230102	17400	-30.06	20230419	7720	57.64	20221017	4.01	N	277880	500	100 억	238715	N	N	745	N	N
135	20230808	110906	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12160	-80	5	-0.65	897955360	73100	26.00	12270	12580	12150	15910	8570	12240	12283.99	1.18	0	-7685	13100	12670	12430	12000	11760	12550	11880	101	3670	500	8810	10	1	20150593	2450	71.95	5.03	12	0.36	169.00	2416.00	17400	20230419	-30.11	7720	20221017	57.51	17400	-30.11	20230419	8950	35.87	20230102	17400	-30.11	20230419	7720	57.51	20221017	4.01	N	277880	500	100 억	238715	N	N	745	N	N
136	20230808	100919	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12310	70	2	0.57	517349140	42050	14.96	12270	12580	12150	15910	8570	12240	12303.34	1.18	0	-6279	13100	12670	12430	12000	11760	12550	11880	101	3670	500	8810	10	1	20150593	2481	72.84	5.10	12	0.21	169.00	2416.00	17400	20230419	-29.25	7720	20221017	59.46	17400	-29.25	20230419	8950	37.54	20230102	17400	-29.25	20230419	7720	59.46	20221017	4.01	N	277880	500	100 억	238715	N	N	745	N	N
137	20230808	090924	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12490	250	2	2.04	111181760	8956	3.19	12270	12580	12270	15910	8570	12240	12416.19	1.18	0	27	13100	12670	12430	12000	11760	12550	11880	101	3670	500	8810	10	1	20150593	2517	73.91	5.17	12	0.04	169.00	2416.00	17400	20230419	-28.22	7720	20221017	61.79	17400	-28.22	20230419	8950	39.55	20230102	17400	-28.22	20230419	7720	61.79	20221017	4.01	N	277880	500	100 억	238715	N	N	745	N	N
138	20230807	160915	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12240	-620	5	-4.82	3443070460	278613	194.92	12860	12860	12190	16710	9010	12860	12357.88	1.13	-202	10837	13300	13080	12940	12720	12580	13010	12650	101	3850	500	9250	10	1	20150593	2466	72.43	5.07	12	1.38	169.00	2416.00	17400	20230419	-29.66	7720	20221017	58.55	17400	-29.66	20230419	8950	36.76	20230102	17400	-29.66	20230419	7720	58.55	20221017	4.08	N	277880	500	100 억	227703	N	N	745	N	N
139	20230807	150915	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12210	-650	5	-5.05	3300227690	266928	186.75	12860	12860	12190	16710	9010	12860	12363.68	1.13	-202	10355	13300	13080	12940	12720	12580	13010	12650	101	3850	500	9250	10	1	20150593	2460	72.25	5.05	12	1.32	169.00	2416.00	17400	20230419	-29.83	7720	20221017	58.16	17400	-29.83	20230419	8950	36.42	20230102	17400	-29.83	20230419	7720	58.16	20221017	4.08	N	277880	500	100 억	227703	N	N	99	N	N
140	20230807	140920	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12310	-550	5	-4.28	2959902370	239114	167.29	12860	12860	12190	16710	9010	12860	12378.57	1.13	-202	4544	13300	13080	12940	12720	12580	13010	12650	101	3850	500	9250	10	1	20150593	2481	72.84	5.10	12	1.19	169.00	2416.00	17400	20230419	-29.25	7720	20221017	59.46	17400	-29.25	20230419	8950	37.54	20230102	17400	-29.25	20230419	7720	59.46	20221017	4.08	N	277880	500	100 억	227703	N	N	99	N	N
141	20230807	130909	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12280	-580	5	-4.51	2545056350	205267	143.61	12860	12860	12250	16710	9010	12860	12398.70	1.13	-202	5572	13300	13080	12940	12720	12580	13010	12650	101	3850	500	9250	10	1	20150593	2474	72.66	5.08	12	1.02	169.00	2416.00	17400	20230419	-29.43	7720	20221017	59.07	17400	-29.43	20230419	8950	37.21	20230102	17400	-29.43	20230419	7720	59.07	20221017	4.08	N	277880	500	100 억	227703	N	N	99	N	N
142	20230807	120909	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12390	-470	5	-3.65	2159969800	174055	121.77	12860	12860	12250	16710	9010	12860	12409.62	1.13	-202	8437	13300	13080	12940	12720	12580	13010	12650	101	3850	500	9250	10	1	20150593	2497	73.31	5.13	12	0.86	169.00	2416.00	17400	20230419	-28.79	7720	20221017	60.49	17400	-28.79	20230419	8950	38.44	20230102	17400	-28.79	20230419	7720	60.49	20221017	4.08	N	277880	500	100 억	227703	N	N	99	N	N
143	20230807	110901	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12390	-470	5	-3.65	1985295830	159983	111.93	12860	12860	12250	16710	9010	12860	12409.34	1.13	-202	2981	13300	13080	12940	12720	12580	13010	12650	101	3850	500	9250	10	1	20150593	2497	73.31	5.13	12	0.79	169.00	2416.00	17400	20230419	-28.79	7720	20221017	60.49	17400	-28.79	20230419	8950	38.44	20230102	17400	-28.79	20230419	7720	60.49	20221017	4.08	N	277880	500	100 억	227703	N	N	99	N	N
144	20230807	100914	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12370	-490	5	-3.81	1239355550	99535	69.64	12860	12860	12310	16710	9010	12860	12451.34	1.13	-202	-6496	13300	13080	12940	12720	12580	13010	12650	101	3850	500	9250	10	1	20150593	2493	73.20	5.12	12	0.49	169.00	2416.00	17400	20230419	-28.91	7720	20221017	60.23	17400	-28.91	20230419	8950	38.21	20230102	17400	-28.91	20230419	7720	60.23	20221017	4.08	N	277880	500	100 억	227703	N	N	99	N	N
145	20230807	090911	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12500	-360	5	-2.80	206724590	16461	11.52	12860	12860	12470	16710	9010	12860	12557.91	1.13	-202	-3986	13300	13080	12940	12720	12580	13010	12650	101	3850	500	9250	10	1	20150593	2519	73.96	5.17	12	0.08	169.00	2416.00	17400	20230419	-28.16	7720	20221017	61.92	17400	-28.16	20230419	8950	39.66	20230102	17400	-28.16	20230419	7720	61.92	20221017	4.08	N	277880	500	100 억	227703	N	N	99	N	N
146	20230804	160904	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12860	-310	5	-2.35	1840181580	142330	67.52	13110	13160	12800	17120	9220	13170	12929.29	1.31	-202	-35773	13456	13312	13026	12882	12596	13385	12955	101	3950	500	9480	10	1	20150593	2591	76.09	5.32	12	0.71	169.00	2416.00	17400	20230419	-26.09	7720	20221017	66.58	17400	-26.09	20230419	8950	43.69	20230102	17400	-26.09	20230419	7720	66.58	20221017	4.14	N	277880	500	100 억	263610	N	N	98	N	N
147	20230804	150903	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12860	-310	5	-2.35	1705440440	131842	62.54	13110	13160	12800	17120	9220	13170	12935.49	1.31	-202	-34359	13456	13312	13026	12882	12596	13385	12955	101	3950	500	9480	10	1	20150593	2591	76.09	5.32	12	0.65	169.00	2416.00	17400	20230419	-26.09	7720	20221017	66.58	17400	-26.09	20230419	8950	43.69	20230102	17400	-26.09	20230419	7720	66.58	20221017	4.14	N	277880	500	100 억	263610	N	N	33	N	N
148	20230804	140917	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12920	-250	5	-1.90	1530042170	118222	56.08	13110	13160	12800	17120	9220	13170	12942.11	1.31	-202	-33184	13456	13312	13026	12882	12596	13385	12955	101	3950	500	9480	10	1	20150593	2603	76.45	5.35	12	0.59	169.00	2416.00	17400	20230419	-25.75	7720	20221017	67.36	17400	-25.75	20230419	8950	44.36	20230102	17400	-25.75	20230419	7720	67.36	20221017	4.14	N	277880	500	100 억	263610	N	N	33	N	N
149	20230804	130900	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12880	-290	5	-2.20	1287952960	99374	47.14	13110	13160	12850	17120	9220	13170	12960.66	1.31	-202	-31600	13456	13312	13026	12882	12596	13385	12955	101	3950	500	9480	10	1	20150593	2595	76.21	5.33	12	0.49	169.00	2416.00	17400	20230419	-25.98	7720	20221017	66.84	17400	-25.98	20230419	8950	43.91	20230102	17400	-25.98	20230419	7720	66.84	20221017	4.14	N	277880	500	100 억	263610	N	N	33	N	N
150	20230804	120857	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12920	-250	5	-1.90	1105412640	85225	40.43	13110	13160	12850	17120	9220	13170	12970.52	1.31	-202	-24245	13456	13312	13026	12882	12596	13385	12955	101	3950	500	9480	10	1	20150593	2603	76.45	5.35	12	0.42	169.00	2416.00	17400	20230419	-25.75	7720	20221017	67.36	17400	-25.75	20230419	8950	44.36	20230102	17400	-25.75	20230419	7720	67.36	20221017	4.14	N	277880	500	100 억	263610	N	N	33	N	N
151	20230804	110908	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12880	-290	5	-2.20	951398850	73287	34.77	13110	13160	12870	17120	9220	13170	12981.82	1.31	-202	-23597	13456	13312	13026	12882	12596	13385	12955	101	3950	500	9480	10	1	20150593	2595	76.21	5.33	12	0.36	169.00	2416.00	17400	20230419	-25.98	7720	20221017	66.84	17400	-25.98	20230419	8950	43.91	20230102	17400	-25.98	20230419	7720	66.84	20221017	4.14	N	277880	500	100 억	263610	N	N	33	N	N
152	20230804	100852	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	12940	-230	5	-1.75	637347270	48996	23.24	13110	13160	12900	17120	9220	13170	13008.15	1.31	-202	-14994	13456	13312	13026	12882	12596	13385	12955	101	3950	500	9480	10	1	20150593	2607	76.57	5.36	12	0.24	169.00	2416.00	17400	20230419	-25.63	7720	20221017	67.62	17400	-25.63	20230419	8950	44.58	20230102	17400	-25.63	20230419	7720	67.62	20221017	4.14	N	277880	500	100 억	263610	N	N	33	N	N
153	20230804	090853	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	13060	-110	5	-0.84	100288600	7695	3.65	13110	13160	12980	17120	9220	13170	13032.96	1.31	-202	-2749	13456	13312	13026	12882	12596	13385	12955	101	3950	500	9480	10	1	20150593	2632	77.28	5.41	12	0.04	169.00	2416.00	17400	20230419	-24.94	7720	20221017	69.17	17400	-24.94	20230419	8950	45.92	20230102	17400	-24.94	20230419	7720	69.17	20221017	4.14	N	277880	500	100 억	263610	N	N	33	N	N
154	20230803	160855	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	13170	130	2	1.00	2708920830	209977	67.28	13000	13170	12740	16950	9130	13040	12900.06	1.37	0	-11827	14033	13536	13223	12726	12413	13380	12570	101	3910	500	9380	10	1	20150593	2654	77.93	5.45	12	1.04	169.00	2416.00	17400	20230419	-24.31	7720	20221017	70.60	17400	-24.31	20230419	8950	47.15	20230102	17400	-24.31	20230419	7720	70.60	20221017	4.04	N	277880	500	100 억	275589	N	N	33	N	N
155	20230803	150902	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	12950	-90	5	-0.69	2573085110	199606	63.96	13000	13170	12740	16950	9130	13040	12890.80	1.37	0	-11472	14033	13536	13223	12726	12413	13380	12570	101	3910	500	9380	10	1	20150593	2610	76.63	5.36	12	0.99	169.00	2416.00	17400	20230419	-25.57	7720	20221017	67.75	17400	-25.57	20230419	8950	44.69	20230102	17400	-25.57	20230419	7720	67.75	20221017	4.04	N	277880	500	100 억	275589	N	N	45	N	N
156	20230803	140854	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	12870	-170	5	-1.30	2374240520	184182	59.02	13000	13170	12740	16950	9130	13040	12890.70	1.37	0	-13102	14033	13536	13223	12726	12413	13380	12570	101	3910	500	9380	10	1	20150593	2593	76.15	5.33	12	0.91	169.00	2416.00	17400	20230419	-26.03	7720	20221017	66.71	17400	-26.03	20230419	8950	43.80	20230102	17400	-26.03	20230419	7720	66.71	20221017	4.04	N	277880	500	100 억	275589	N	N	45	N	N
157	20230803	130856	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	12830	-210	5	-1.61	2171226000	168397	53.96	13000	13170	12740	16950	9130	13040	12893.47	1.37	0	-10421	14033	13536	13223	12726	12413	13380	12570	101	3910	500	9380	10	1	20150593	2585	75.92	5.31	12	0.84	169.00	2416.00	17400	20230419	-26.26	7720	20221017	66.19	17400	-26.26	20230419	8950	43.35	20230102	17400	-26.26	20230419	7720	66.19	20221017	4.04	N	277880	500	100 억	275589	N	N	45	N	N
158	20230803	120901	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	12800	-240	5	-1.84	1906105680	147640	47.31	13000	13170	12740	16950	9130	13040	12910.47	1.37	0	-11780	14033	13536	13223	12726	12413	13380	12570	101	3910	500	9380	10	1	20150593	2579	75.74	5.30	12	0.73	169.00	2416.00	17400	20230419	-26.44	7720	20221017	65.80	17400	-26.44	20230419	8950	43.02	20230102	17400	-26.44	20230419	7720	65.80	20221017	4.04	N	277880	500	100 억	275589	N	N	45	N	N
159	20230803	110850	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	12840	-200	5	-1.53	1708463440	132183	42.36	13000	13170	12740	16950	9130	13040	12924.96	1.37	0	-5647	14033	13536	13223	12726	12413	13380	12570	101	3910	500	9380	10	1	20150593	2587	75.98	5.31	12	0.66	169.00	2416.00	17400	20230419	-26.21	7720	20221017	66.32	17400	-26.21	20230419	8950	43.46	20230102	17400	-26.21	20230419	7720	66.32	20221017	4.04	N	277880	500	100 억	275589	N	N	45	N	N
160	20230803	100848	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	12920	-120	5	-0.92	1001102560	77136	24.72	13000	13170	12770	16950	9130	13040	12978.38	1.37	0	-7623	14033	13536	13223	12726	12413	13380	12570	101	3910	500	9380	10	1	20150593	2603	76.45	5.35	12	0.38	169.00	2416.00	17400	20230419	-25.75	7720	20221017	67.36	17400	-25.75	20230419	8950	44.36	20230102	17400	-25.75	20230419	7720	67.36	20221017	4.04	N	277880	500	100 억	275589	N	N	45	N	N
161	20230803	090850	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	12950	-90	5	-0.69	166219910	12746	4.08	13000	13130	12950	16950	9130	13040	13040.95	1.37	0	-7035	14033	13536	13223	12726	12413	13380	12570	101	3910	500	9380	10	1	20150593	2610	76.63	5.36	12	0.06	169.00	2416.00	17400	20230419	-25.57	7720	20221017	67.75	17400	-25.57	20230419	8950	44.69	20230102	17400	-25.57	20230419	7720	67.75	20221017	4.04	N	277880	500	100 억	275589	N	N	45	N	N
162	20230802	160856	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	13040	-560	5	-4.12	4088039530	308760	115.58	13500	13720	12910	17680	9520	13600	13241.05	1.41	202	-8781	14706	14152	13806	13252	12906	13980	13080	101	4080	500	9790	10	1	20150593	2628	77.16	5.40	12	1.53	169.00	2416.00	17400	20230419	-25.06	7720	20221017	68.91	17400	-25.06	20230419	8950	45.70	20230102	17400	-25.06	20230419	7720	68.91	20221017	4.06	N	277880	500	100 억	284130	N	N	45	N	N
163	20230802	150907	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	13140	-460	5	-3.38	3851454860	290634	108.80	13500	13720	12910	17680	9520	13600	13250.91	1.41	202	-9212	14706	14152	13806	13252	12906	13980	13080	101	4080	500	9790	10	1	20150593	2648	77.75	5.44	12	1.44	169.00	2416.00	17400	20230419	-24.48	7720	20221017	70.21	17400	-24.48	20230419	8950	46.82	20230102	17400	-24.48	20230419	7720	70.21	20221017	4.06	N	277880	500	100 억	284130	N	N	0	N	N
164	20230802	140855	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	13160	-440	5	-3.24	3612255910	272381	101.96	13500	13720	12910	17680	9520	13600	13260.74	1.41	202	-6224	14706	14152	13806	13252	12906	13980	13080	101	4080	500	9790	10	1	20150593	2652	77.87	5.45	12	1.35	169.00	2416.00	17400	20230419	-24.37	7720	20221017	70.47	17400	-24.37	20230419	8950	47.04	20230102	17400	-24.37	20230419	7720	70.47	20221017	4.06	N	277880	500	100 억	284130	N	N	0	N	N
165	20230802	130850	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	13150	-450	5	-3.31	2852647930	213998	80.11	13500	13720	13010	17680	9520	13600	13329.20	1.41	202	-5102	14706	14152	13806	13252	12906	13980	13080	101	4080	500	9790	10	1	20150593	2650	77.81	5.44	12	1.06	169.00	2416.00	17400	20230419	-24.43	7720	20221017	70.34	17400	-24.43	20230419	8950	46.93	20230102	17400	-24.43	20230419	7720	70.34	20221017	4.06	N	277880	500	100 억	284130	N	N	0	N	N
166	20230802	120845	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	13140	-460	5	-3.38	2593389690	194305	72.74	13500	13720	13010	17680	9520	13600	13345.91	1.41	202	85	14706	14152	13806	13252	12906	13980	13080	101	4080	500	9790	10	1	20150593	2648	77.75	5.44	12	0.96	169.00	2416.00	17400	20230419	-24.48	7720	20221017	70.21	17400	-24.48	20230419	8950	46.82	20230102	17400	-24.48	20230419	7720	70.21	20221017	4.06	N	277880	500	100 억	284130	N	N	0	N	N
167	20230802	110847	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	13200	-400	5	-2.94	1913205590	142471	53.33	13500	13720	13170	17680	9520	13600	13427.73	1.41	202	2361	14706	14152	13806	13252	12906	13980	13080	101	4080	500	9790	10	1	20150593	2660	78.11	5.46	12	0.71	169.00	2416.00	17400	20230419	-24.14	7720	20221017	70.98	17400	-24.14	20230419	8950	47.49	20230102	17400	-24.14	20230419	7720	70.98	20221017	4.06	N	277880	500	100 억	284130	N	N	0	N	N
168	20230802	100849	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	13440	-160	5	-1.18	1226044260	90860	34.01	13500	13720	13200	17680	9520	13600	13492.79	1.41	202	20057	14706	14152	13806	13252	12906	13980	13080	101	4080	500	9790	10	1	20150593	2708	79.53	5.56	12	0.45	169.00	2416.00	17400	20230419	-22.76	7720	20221017	74.09	17400	-22.76	20230419	8950	50.17	20230102	17400	-22.76	20230419	7720	74.09	20221017	4.06	N	277880	500	100 억	284130	N	N	0	N	N
169	20230802	090848	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	13450	-150	5	-1.10	274583640	20526	7.68	13500	13560	13200	17680	9520	13600	13367.93	1.41	202	10811	14706	14152	13806	13252	12906	13980	13080	101	4080	500	9790	10	1	20150593	2710	79.59	5.57	12	0.10	169.00	2416.00	17400	20230419	-22.70	7720	20221017	74.22	17400	-22.70	20230419	8950	50.28	20230102	17400	-22.70	20230419	7720	74.22	20221017	4.06	N	277880	500	100 억	284130	N	N	0	N	N
170	20230801	160848	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	13600	-530	5	-3.75	3634259450	263330	85.51	14300	14360	13460	18360	9900	14130	13801.53	1.74	-202	-70932	14936	14532	14086	13682	13236	14735	13885	101	4230	500	10170	10	1	20150593	2740	80.47	5.63	12	1.31	169.00	2416.00	17400	20230419	-21.84	7720	20221017	76.17	17400	-21.84	20230419	8950	51.96	20230102	17400	-21.84	20230419	7720	76.17	20221017	4.35	N	277880	500	100 억	351570	N	N	474	N	N
171	20230801	150843	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	13600	-530	5	-3.75	3466307880	250948	81.48	14300	14360	13460	18360	9900	14130	13812.85	1.74	-202	-70125	14936	14532	14086	13682	13236	14735	13885	101	4230	500	10170	10	1	20150593	2740	80.47	5.63	12	1.25	169.00	2416.00	17400	20230419	-21.84	7720	20221017	76.17	17400	-21.84	20230419	8950	51.96	20230102	17400	-21.84	20230419	7720	76.17	20221017	4.35	N	277880	500	100 억	351570	N	N	474	N	N
172	20230801	140859	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	13650	-480	5	-3.40	3152847250	227943	74.01	14300	14360	13460	18360	9900	14130	13831.74	1.74	-202	-61937	14936	14532	14086	13682	13236	14735	13885	101	4230	500	10170	10	1	20150593	2751	80.77	5.65	12	1.13	169.00	2416.00	17400	20230419	-21.55	7720	20221017	76.81	17400	-21.55	20230419	8950	52.51	20230102	17400	-21.55	20230419	7720	76.81	20221017	4.35	N	277880	500	100 억	351570	N	N	474	N	N
173	20230801	130840	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	13690	-440	5	-3.11	2387718780	171501	55.69	14300	14360	13690	18360	9900	14130	13922.48	1.74	-202	-54000	14936	14532	14086	13682	13236	14735	13885	101	4230	500	10170	10	1	20150593	2759	81.01	5.67	12	0.85	169.00	2416.00	17400	20230419	-21.32	7720	20221017	77.33	17400	-21.32	20230419	8950	52.96	20230102	17400	-21.32	20230419	7720	77.33	20221017	4.35	N	277880	500	100 억	351570	N	N	474	N	N
174	20230801	120841	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	13840	-290	5	-2.05	1965335470	140775	45.71	14300	14360	13710	18360	9900	14130	13960.83	1.74	-202	-35897	14936	14532	14086	13682	13236	14735	13885	101	4230	500	10170	10	1	20150593	2789	81.89	5.73	12	0.70	169.00	2416.00	17400	20230419	-20.46	7720	20221017	79.27	17400	-20.46	20230419	8950	54.64	20230102	17400	-20.46	20230419	7720	79.27	20221017	4.35	N	277880	500	100 억	351570	N	N	474	N	N
175	20230801	110837	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	13780	-350	5	-2.48	1582353490	113004	36.69	14300	14360	13760	18360	9900	14130	14002.63	1.74	-202	-28197	14936	14532	14086	13682	13236	14735	13885	101	4230	500	10170	10	1	20150593	2777	81.54	5.70	12	0.56	169.00	2416.00	17400	20230419	-20.80	7720	20221017	78.50	17400	-20.80	20230419	8950	53.97	20230102	17400	-20.80	20230419	7720	78.50	20221017	4.35	N	277880	500	100 억	351570	N	N	474	N	N
176	20230801	100842	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	14000	-130	5	-0.92	936765590	66494	21.59	14300	14360	13920	18360	9900	14130	14087.97	1.74	-202	-7377	14936	14532	14086	13682	13236	14735	13885	101	4230	500	10170	10	1	20150593	2821	82.84	5.79	12	0.33	169.00	2416.00	17400	20230419	-19.54	7720	20221017	81.35	17400	-19.54	20230419	8950	56.42	20230102	17400	-19.54	20230419	7720	81.35	20221017	4.35	N	277880	500	100 억	351570	N	N	474	N	N
177	20230801	090835	00	60.00	KOSDAQ	기계.장비	N	N	N	N	60	N	14040	-90	5	-0.64	302318600	21209	6.89	14300	14360	14040	18360	9900	14130	14254.26	1.74	-202	-12286	14936	14532	14086	13682	13236	14735	13885	101	4230	500	10170	10	1	20150593	2829	83.08	5.81	12	0.11	169.00	2416.00	17400	20230419	-19.31	7720	20221017	81.87	17400	-19.31	20230419	8950	56.87	20230102	17400	-19.31	20230419	7720	81.87	20221017	4.35	N	277880	500	100 억	351570	N	N	474	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History