KissMeData/290520/price/prices-20230801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

74 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	161110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4555	-80	5	-1.73	163647425	35500	117.94	4635	4685	4555	6020	3245	4635	4609.79	1.79	-5409	4785	4710	4645	4570	4505	4747	4607	80	1385	500	2780	5	1	15929362	726	-182.20	1.12	12	0.22	-25.00	4050.00	9940	20230405	-54.18	2920	20221013	55.99	9940	-54.18	20230405	4335	5.07	20230825	9940	-54.18	20230405	2920	55.99	20221013	1.06	N	290520	500	79 억	285845	N	N	7	N	N
3	20230831	151405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4570	-65	5	-1.40	157719120	34202	113.62	4635	4685	4555	6020	3245	4635	4611.40	1.79	-4482	4785	4710	4645	4570	4505	4747	4607	80	1385	500	2780	5	1	15929362	728	-182.80	1.13	12	0.21	-25.00	4050.00	9940	20230405	-54.02	2920	20221013	56.51	9940	-54.02	20230405	4335	5.42	20230825	9940	-54.02	20230405	2920	56.51	20221013	1.06	N	290520	500	79 억	285845	N	N	14	N	N
4	20230831	141523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4590	-45	5	-0.97	112751665	24371	80.96	4635	4685	4575	6020	3245	4635	4626.47	1.79	957	4785	4710	4645	4570	4505	4747	4607	80	1385	500	2780	5	1	15929362	731	-183.60	1.13	12	0.15	-25.00	4050.00	9940	20230405	-53.82	2920	20221013	57.19	9940	-53.82	20230405	4335	5.88	20230825	9940	-53.82	20230405	2920	57.19	20221013	1.06	N	290520	500	79 억	285845	N	N	14	N	N
5	20230831	131444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4590	-45	5	-0.97	101906540	22008	73.11	4635	4685	4575	6020	3245	4635	4630.43	1.79	1520	4785	4710	4645	4570	4505	4747	4607	80	1385	500	2780	5	1	15929362	731	-183.60	1.13	12	0.14	-25.00	4050.00	9940	20230405	-53.82	2920	20221013	57.19	9940	-53.82	20230405	4335	5.88	20230825	9940	-53.82	20230405	2920	57.19	20221013	1.06	N	290520	500	79 억	285845	N	N	14	N	N
6	20230831	121537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4610	-25	5	-0.54	92819735	20030	66.54	4635	4685	4610	6020	3245	4635	4634.04	1.79	2301	4785	4710	4645	4570	4505	4747	4607	80	1385	500	2780	5	1	15929362	734	-184.40	1.14	12	0.13	-25.00	4050.00	9940	20230405	-53.62	2920	20221013	57.88	9940	-53.62	20230405	4335	6.34	20230825	9940	-53.62	20230405	2920	57.88	20221013	1.06	N	290520	500	79 억	285845	N	N	14	N	N
7	20230831	112007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4620	-15	5	-0.32	86198230	18596	61.78	4635	4685	4610	6020	3245	4635	4635.31	1.79	2712	4785	4710	4645	4570	4505	4747	4607	80	1385	500	2780	5	1	15929362	736	-184.80	1.14	12	0.12	-25.00	4050.00	9940	20230405	-53.52	2920	20221013	58.22	9940	-53.52	20230405	4335	6.57	20230825	9940	-53.52	20230405	2920	58.22	20221013	1.06	N	290520	500	79 억	285845	N	N	14	N	N
8	20230831	101629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4640	5	2	0.11	61686105	13305	44.20	4635	4685	4610	6020	3245	4635	4636.31	1.79	3962	4785	4710	4645	4570	4505	4747	4607	80	1385	500	2780	5	1	15929362	739	-185.60	1.15	12	0.08	-25.00	4050.00	9940	20230405	-53.32	2920	20221013	58.90	9940	-53.32	20230405	4335	7.04	20230825	9940	-53.32	20230405	2920	58.90	20221013	1.06	N	290520	500	79 억	285845	N	N	14	N	N
9	20230831	091455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4655	20	2	0.43	5400525	1160	3.85	4635	4685	4635	6020	3245	4635	4655.62	1.79	280	4785	4710	4645	4570	4505	4747	4607	80	1385	500	2780	5	1	15929362	742	-186.20	1.15	12	0.01	-25.00	4050.00	9940	20230405	-53.17	2920	20221013	59.42	9940	-53.17	20230405	4335	7.38	20230825	9940	-53.17	20230405	2920	59.42	20221013	1.06	N	290520	500	79 억	285845	N	N	14	N	N
10	20230830	161115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4635	60	2	1.31	139444510	30031	47.67	4580	4720	4580	5940	3205	4575	4643.35	1.78	3192	4771	4672	4601	4502	4431	4722	4552	80	1365	500	2740	5	1	15929362	738	-185.40	1.14	12	0.19	-25.00	4050.00	9940	20230405	-53.37	2920	20221013	58.73	9940	-53.37	20230405	4335	6.92	20230825	9940	-53.37	20230405	2920	58.73	20221013	1.13	N	290520	500	79 억	283179	N	N	14	N	N
11	20230830	151341	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4645	70	2	1.53	137473415	29606	47.00	4580	4720	4580	5940	3205	4575	4643.43	1.78	3308	4771	4672	4601	4502	4431	4722	4552	80	1365	500	2740	5	1	15929362	740	-185.80	1.15	12	0.19	-25.00	4050.00	9940	20230405	-53.27	2920	20221013	59.08	9940	-53.27	20230405	4335	7.15	20230825	9940	-53.27	20230405	2920	59.08	20221013	1.13	N	290520	500	79 억	283179	N	N	17	N	N
12	20230830	141434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4660	85	2	1.86	121415365	26153	41.52	4580	4720	4580	5940	3205	4575	4642.50	1.78	4695	4771	4672	4601	4502	4431	4722	4552	80	1365	500	2740	5	1	15929362	742	-186.40	1.15	12	0.16	-25.00	4050.00	9940	20230405	-53.12	2920	20221013	59.59	9940	-53.12	20230405	4335	7.50	20230825	9940	-53.12	20230405	2920	59.59	20221013	1.13	N	290520	500	79 억	283179	N	N	17	N	N
13	20230830	131427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4635	60	2	1.31	115944555	24974	39.65	4580	4720	4580	5940	3205	4575	4642.61	1.78	4961	4771	4672	4601	4502	4431	4722	4552	80	1365	500	2740	5	1	15929362	738	-185.40	1.14	12	0.16	-25.00	4050.00	9940	20230405	-53.37	2920	20221013	58.73	9940	-53.37	20230405	4335	6.92	20230825	9940	-53.37	20230405	2920	58.73	20221013	1.13	N	290520	500	79 억	283179	N	N	17	N	N
14	20230830	121439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4640	65	2	1.42	109196590	23518	37.33	4580	4720	4580	5940	3205	4575	4643.11	1.78	5105	4771	4672	4601	4502	4431	4722	4552	80	1365	500	2740	5	1	15929362	739	-185.60	1.15	12	0.15	-25.00	4050.00	9940	20230405	-53.32	2920	20221013	58.90	9940	-53.32	20230405	4335	7.04	20230825	9940	-53.32	20230405	2920	58.90	20221013	1.13	N	290520	500	79 억	283179	N	N	17	N	N
15	20230830	111955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4650	75	2	1.64	93213865	20086	31.89	4580	4720	4580	5940	3205	4575	4640.74	1.78	7473	4771	4672	4601	4502	4431	4722	4552	80	1365	500	2740	5	1	15929362	741	-186.00	1.15	12	0.13	-25.00	4050.00	9940	20230405	-53.22	2920	20221013	59.25	9940	-53.22	20230405	4335	7.27	20230825	9940	-53.22	20230405	2920	59.25	20221013	1.13	N	290520	500	79 억	283179	N	N	17	N	N
16	20230830	101525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4630	55	2	1.20	72360795	15571	24.72	4580	4720	4580	5940	3205	4575	4647.15	1.78	5276	4771	4672	4601	4502	4431	4722	4552	80	1365	500	2740	5	1	15929362	738	-185.20	1.14	12	0.10	-25.00	4050.00	9940	20230405	-53.42	2920	20221013	58.56	9940	-53.42	20230405	4335	6.81	20230825	9940	-53.42	20230405	2920	58.56	20221013	1.13	N	290520	500	79 억	283179	N	N	17	N	N
17	20230830	091425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4690	115	2	2.51	39358650	8468	13.44	4580	4720	4580	5940	3205	4575	4647.93	1.78	2035	4771	4672	4601	4502	4431	4722	4552	80	1365	500	2740	5	1	15929362	747	-187.60	1.16	12	0.05	-25.00	4050.00	9940	20230405	-52.82	2920	20221013	60.62	9940	-52.82	20230405	4335	8.19	20230825	9940	-52.82	20230405	2920	60.62	20221013	1.13	N	290520	500	79 억	283179	N	N	17	N	N
18	20230829	161108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4575	50	2	1.10	292144460	62942	100.51	4530	4700	4530	5880	3170	4525	4641.50	1.72	8937	4651	4587	4471	4407	4291	4620	4440	80	1355	500	2710	5	1	15929362	729	-183.00	1.13	12	0.40	-25.00	4050.00	9940	20230405	-53.97	2920	20221013	56.68	9940	-53.97	20230405	4335	5.54	20230825	9940	-53.97	20230405	2920	56.68	20221013	1.24	N	290520	500	79 억	274374	N	N	17	N	N
19	20230829	151349	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4590	65	2	1.44	283242550	60997	97.40	4530	4700	4530	5880	3170	4525	4643.55	1.72	8878	4651	4587	4471	4407	4291	4620	4440	80	1355	500	2710	5	1	15929362	731	-183.60	1.13	12	0.38	-25.00	4050.00	9940	20230405	-53.82	2920	20221013	57.19	9940	-53.82	20230405	4335	5.88	20230825	9940	-53.82	20230405	2920	57.19	20221013	1.24	N	290520	500	79 억	274374	N	N	13	N	N
20	20230829	141529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4610	85	2	1.88	268883020	57873	92.41	4530	4700	4530	5880	3170	4525	4646.09	1.72	8525	4651	4587	4471	4407	4291	4620	4440	80	1355	500	2710	5	1	15929362	734	-184.40	1.14	12	0.36	-25.00	4050.00	9940	20230405	-53.62	2920	20221013	57.88	9940	-53.62	20230405	4335	6.34	20230825	9940	-53.62	20230405	2920	57.88	20221013	1.24	N	290520	500	79 억	274374	N	N	13	N	N
21	20230829	131422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4640	115	2	2.54	245755085	52874	84.43	4530	4700	4530	5880	3170	4525	4647.94	1.72	9697	4651	4587	4471	4407	4291	4620	4440	80	1355	500	2710	5	1	15929362	739	-185.60	1.15	12	0.33	-25.00	4050.00	9940	20230405	-53.32	2920	20221013	58.90	9940	-53.32	20230405	4335	7.04	20230825	9940	-53.32	20230405	2920	58.90	20221013	1.24	N	290520	500	79 억	274374	N	N	13	N	N
22	20230829	121524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4680	155	2	3.43	224772175	48362	77.23	4530	4700	4530	5880	3170	4525	4647.70	1.72	10613	4651	4587	4471	4407	4291	4620	4440	80	1355	500	2710	5	1	15929362	745	-187.20	1.16	12	0.30	-25.00	4050.00	9940	20230405	-52.92	2920	20221013	60.27	9940	-52.92	20230405	4335	7.96	20230825	9940	-52.92	20230405	2920	60.27	20221013	1.24	N	290520	500	79 억	274374	N	N	13	N	N
23	20230829	112220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4680	155	2	3.43	217741125	46859	74.83	4530	4700	4530	5880	3170	4525	4646.73	1.72	10279	4651	4587	4471	4407	4291	4620	4440	80	1355	500	2710	5	1	15929362	745	-187.20	1.16	12	0.29	-25.00	4050.00	9940	20230405	-52.92	2920	20221013	60.27	9940	-52.92	20230405	4335	7.96	20230825	9940	-52.92	20230405	2920	60.27	20221013	1.24	N	290520	500	79 억	274374	N	N	13	N	N
24	20230829	101619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4650	125	2	2.76	146886370	31680	50.59	4530	4695	4530	5880	3170	4525	4636.56	1.72	6066	4651	4587	4471	4407	4291	4620	4440	80	1355	500	2710	5	1	15929362	741	-186.00	1.15	12	0.20	-25.00	4050.00	9940	20230405	-53.22	2920	20221013	59.25	9940	-53.22	20230405	4335	7.27	20230825	9940	-53.22	20230405	2920	59.25	20221013	1.24	N	290520	500	79 억	274374	N	N	13	N	N
25	20230829	091050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4655	130	2	2.87	47491060	10332	16.50	4530	4655	4530	5880	3170	4525	4596.50	1.72	4824	4651	4587	4471	4407	4291	4620	4440	80	1355	500	2710	5	1	15929362	742	-186.20	1.15	12	0.06	-25.00	4050.00	9940	20230405	-53.17	2920	20221013	59.42	9940	-53.17	20230405	4335	7.38	20230825	9940	-53.17	20230405	2920	59.42	20221013	1.24	N	290520	500	79 억	274374	N	N	13	N	N
26	20230828	161037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4525	175	2	4.02	278340445	62252	63.71	4370	4535	4355	5650	3045	4350	4471.00	1.53	30974	4640	4495	4415	4270	4190	4455	4230	80	1300	500	2610	5	1	15929362	721	-181.00	1.12	12	0.39	-25.00	4050.00	9940	20230405	-54.48	2920	20221013	54.97	9940	-54.48	20230405	4335	4.38	20230825	9940	-54.48	20230405	2920	54.97	20221013	1.26	N	290520	500	79 억	243182	N	N	13	N	N
27	20230828	151047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	160	2	3.68	270970960	60621	62.04	4370	4535	4355	5650	3045	4350	4469.92	1.53	30545	4640	4495	4415	4270	4190	4455	4230	80	1300	500	2610	5	1	15929362	718	-180.40	1.11	12	0.38	-25.00	4050.00	9940	20230405	-54.63	2920	20221013	54.45	9940	-54.63	20230405	4335	4.04	20230825	9940	-54.63	20230405	2920	54.45	20221013	1.26	N	290520	500	79 억	243182	N	N	13	N	N
28	20230828	141050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4515	165	2	3.79	253507290	56745	58.08	4370	4535	4355	5650	3045	4350	4467.48	1.53	28604	4640	4495	4415	4270	4190	4455	4230	80	1300	500	2610	5	1	15929362	719	-180.60	1.11	12	0.36	-25.00	4050.00	9940	20230405	-54.58	2920	20221013	54.62	9940	-54.58	20230405	4335	4.15	20230825	9940	-54.58	20230405	2920	54.62	20221013	1.26	N	290520	500	79 억	243182	N	N	13	N	N
29	20230828	131059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4520	170	2	3.91	244132565	54669	55.95	4370	4535	4355	5650	3045	4350	4465.65	1.53	27748	4640	4495	4415	4270	4190	4455	4230	80	1300	500	2610	5	1	15929362	720	-180.80	1.12	12	0.34	-25.00	4050.00	9940	20230405	-54.53	2920	20221013	54.79	9940	-54.53	20230405	4335	4.27	20230825	9940	-54.53	20230405	2920	54.79	20221013	1.26	N	290520	500	79 억	243182	N	N	13	N	N
30	20230828	121049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4520	170	2	3.91	225421070	50531	51.72	4370	4530	4355	5650	3045	4350	4461.05	1.53	25071	4640	4495	4415	4270	4190	4455	4230	80	1300	500	2610	5	1	15929362	720	-180.80	1.12	12	0.32	-25.00	4050.00	9940	20230405	-54.53	2920	20221013	54.79	9940	-54.53	20230405	4335	4.27	20230825	9940	-54.53	20230405	2920	54.79	20221013	1.26	N	290520	500	79 억	243182	N	N	13	N	N
31	20230828	111045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	145	2	3.33	172426455	38772	39.68	4370	4520	4355	5650	3045	4350	4447.19	1.53	14587	4640	4495	4415	4270	4190	4455	4230	80	1300	500	2610	5	1	15929362	716	-179.80	1.11	12	0.24	-25.00	4050.00	9940	20230405	-54.78	2920	20221013	53.94	9940	-54.78	20230405	4335	3.69	20230825	9940	-54.78	20230405	2920	53.94	20221013	1.26	N	290520	500	79 억	243182	N	N	13	N	N
32	20230828	101035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4475	125	2	2.87	113899340	25754	26.36	4370	4500	4355	5650	3045	4350	4422.59	1.53	8857	4640	4495	4415	4270	4190	4455	4230	80	1300	500	2610	5	1	15929362	713	-179.00	1.10	12	0.16	-25.00	4050.00	9940	20230405	-54.98	2920	20221013	53.25	9940	-54.98	20230405	4335	3.23	20230825	9940	-54.98	20230405	2920	53.25	20221013	1.26	N	290520	500	79 억	243182	N	N	13	N	N
33	20230828	091049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	65	2	1.49	6221770	1403	1.44	4370	4500	4370	5650	3045	4350	4434.62	1.53	-748	4640	4495	4415	4270	4190	4455	4230	80	1300	500	2610	5	1	15929362	703	-176.60	1.09	12	0.01	-25.00	4050.00	9940	20230405	-55.58	2920	20221013	51.20	9940	-55.58	20230405	4335	1.85	20230825	9940	-55.58	20230405	2920	51.20	20221013	1.26	N	290520	500	79 억	243182	N	N	13	N	N
34	20230825	161040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	-150	5	-3.33	427005645	96983	301.93	4500	4560	4335	5850	3150	4500	4402.91	1.50	5146	4646	4572	4501	4427	4356	4610	4465	80	1350	500	2700	5	1	15929362	693	-174.00	1.07	12	0.61	-25.00	4050.00	9940	20230405	-56.24	2920	20221013	48.97	9940	-56.24	20230405	4335	0.35	20230825	9940	-56.24	20230405	2920	48.97	20221013	1.29	N	290520	500	79 억	239678	N	N	13	N	N
35	20230825	151047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	-130	5	-2.89	417990350	94912	295.48	4500	4560	4335	5850	3150	4500	4403.98	1.50	5381	4646	4572	4501	4427	4356	4610	4465	80	1350	500	2700	5	1	15929362	696	-174.80	1.08	12	0.60	-25.00	4050.00	9940	20230405	-56.04	2920	20221013	49.66	9940	-56.04	20230405	4335	0.81	20230825	9940	-56.04	20230405	2920	49.66	20221013	1.29	N	290520	500	79 억	239678	N	N	18	N	N
36	20230825	141046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4365	-135	5	-3.00	370079735	83912	261.24	4500	4560	4335	5850	3150	4500	4410.33	1.50	974	4646	4572	4501	4427	4356	4610	4465	80	1350	500	2700	5	1	15929362	695	-174.60	1.08	12	0.53	-25.00	4050.00	9940	20230405	-56.09	2920	20221013	49.49	9940	-56.09	20230405	4335	0.69	20230825	9940	-56.09	20230405	2920	49.49	20221013	1.29	N	290520	500	79 억	239678	N	N	18	N	N
37	20230825	131041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4365	-135	5	-3.00	346547360	78527	244.47	4500	4560	4335	5850	3150	4500	4413.10	1.50	-1139	4646	4572	4501	4427	4356	4610	4465	80	1350	500	2700	5	1	15929362	695	-174.60	1.08	12	0.49	-25.00	4050.00	9940	20230405	-56.09	2920	20221013	49.49	9940	-56.09	20230405	4335	0.69	20230825	9940	-56.09	20230405	2920	49.49	20221013	1.29	N	290520	500	79 억	239678	N	N	18	N	N
38	20230825	121043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4450	-50	5	-1.11	148116400	33106	103.07	4500	4560	4420	5850	3150	4500	4474.00	1.50	-11901	4646	4572	4501	4427	4356	4610	4465	80	1350	500	2700	5	1	15929362	709	-178.00	1.10	12	0.21	-25.00	4050.00	9940	20230405	-55.23	2920	20221013	52.40	9940	-55.23	20230405	4355	2.18	20230823	9940	-55.23	20230405	2920	52.40	20221013	1.29	N	290520	500	79 억	239678	N	N	18	N	N
39	20230825	111041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4465	-35	5	-0.78	124845425	27862	86.74	4500	4560	4420	5850	3150	4500	4480.85	1.50	-7228	4646	4572	4501	4427	4356	4610	4465	80	1350	500	2700	5	1	15929362	711	-178.60	1.10	12	0.17	-25.00	4050.00	9940	20230405	-55.08	2920	20221013	52.91	9940	-55.08	20230405	4355	2.53	20230823	9940	-55.08	20230405	2920	52.91	20221013	1.29	N	290520	500	79 억	239678	N	N	18	N	N
40	20230825	101047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4455	-45	5	-1.00	98747905	21984	68.44	4500	4560	4450	5850	3150	4500	4491.81	1.50	-9558	4646	4572	4501	4427	4356	4610	4465	80	1350	500	2700	5	1	15929362	710	-178.20	1.10	12	0.14	-25.00	4050.00	9940	20230405	-55.18	2920	20221013	52.57	9940	-55.18	20230405	4355	2.30	20230823	9940	-55.18	20230405	2920	52.57	20221013	1.29	N	290520	500	79 억	239678	N	N	18	N	N
41	20230825	091040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	0	3	0.00	12710435	2825	8.79	4500	4560	4490	5850	3150	4500	4499.27	1.50	-1473	4646	4572	4501	4427	4356	4610	4465	80	1350	500	2700	5	1	15929362	717	-180.00	1.11	12	0.02	-25.00	4050.00	9940	20230405	-54.73	2920	20221013	54.11	9940	-54.73	20230405	4355	3.33	20230823	9940	-54.73	20230405	2920	54.11	20221013	1.29	N	290520	500	79 억	239678	N	N	18	N	N
42	20230824	161036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	50	2	1.12	145046210	32121	62.30	4450	4575	4430	5780	3115	4450	4516.44	1.45	7713	4733	4591	4473	4331	4213	4532	4272	80	1330	500	2670	5	1	15929362	717	-180.00	1.11	12	0.20	-25.00	4050.00	9940	20230405	-54.73	2920	20221013	54.11	9940	-54.73	20230405	4355	3.33	20230823	9940	-54.73	20230405	2920	54.11	20221013	1.29	N	290520	500	79 억	231664	N	N	18	N	N
43	20230824	151033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4515	65	2	1.46	133896625	29639	57.48	4450	4575	4430	5780	3115	4450	4517.58	1.45	8252	4733	4591	4473	4331	4213	4532	4272	80	1330	500	2670	5	1	15929362	719	-180.60	1.11	12	0.19	-25.00	4050.00	9940	20230405	-54.58	2920	20221013	54.62	9940	-54.58	20230405	4355	3.67	20230823	9940	-54.58	20230405	2920	54.62	20221013	1.29	N	290520	500	79 억	231664	N	N	13	N	N
44	20230824	141034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4515	65	2	1.46	127582870	28237	54.77	4450	4575	4430	5780	3115	4450	4518.29	1.45	8289	4733	4591	4473	4331	4213	4532	4272	80	1330	500	2670	5	1	15929362	719	-180.60	1.11	12	0.18	-25.00	4050.00	9940	20230405	-54.58	2920	20221013	54.62	9940	-54.58	20230405	4355	3.67	20230823	9940	-54.58	20230405	2920	54.62	20221013	1.29	N	290520	500	79 억	231664	N	N	13	N	N
45	20230824	131038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	60	2	1.35	120938000	26764	51.91	4450	4575	4430	5780	3115	4450	4518.68	1.45	8506	4733	4591	4473	4331	4213	4532	4272	80	1330	500	2670	5	1	15929362	718	-180.40	1.11	12	0.17	-25.00	4050.00	9940	20230405	-54.63	2920	20221013	54.45	9940	-54.63	20230405	4355	3.56	20230823	9940	-54.63	20230405	2920	54.45	20221013	1.29	N	290520	500	79 억	231664	N	N	13	N	N
46	20230824	121041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	60	2	1.35	105336560	23298	45.19	4450	4575	4430	5780	3115	4450	4521.27	1.45	8937	4733	4591	4473	4331	4213	4532	4272	80	1330	500	2670	5	1	15929362	718	-180.40	1.11	12	0.15	-25.00	4050.00	9940	20230405	-54.63	2920	20221013	54.45	9940	-54.63	20230405	4355	3.56	20230823	9940	-54.63	20230405	2920	54.45	20221013	1.29	N	290520	500	79 억	231664	N	N	13	N	N
47	20230824	111035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4545	95	2	2.13	83940630	18565	36.01	4450	4575	4430	5780	3115	4450	4521.45	1.45	8940	4733	4591	4473	4331	4213	4532	4272	80	1330	500	2670	5	1	15929362	724	-181.80	1.12	12	0.12	-25.00	4050.00	9940	20230405	-54.28	2920	20221013	55.65	9940	-54.28	20230405	4355	4.36	20230823	9940	-54.28	20230405	2920	55.65	20221013	1.29	N	290520	500	79 억	231664	N	N	13	N	N
48	20230824	101032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4530	80	2	1.80	41878325	9312	18.06	4450	4540	4430	5780	3115	4450	4497.24	1.45	6822	4733	4591	4473	4331	4213	4532	4272	80	1330	500	2670	5	1	15929362	722	-181.20	1.12	12	0.06	-25.00	4050.00	9940	20230405	-54.43	2920	20221013	55.14	9940	-54.43	20230405	4355	4.02	20230823	9940	-54.43	20230405	2920	55.14	20221013	1.29	N	290520	500	79 억	231664	N	N	13	N	N
49	20230824	091036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4535	85	2	1.91	30038555	6695	12.98	4450	4535	4430	5780	3115	4450	4486.71	1.45	5536	4733	4591	4473	4331	4213	4532	4272	80	1330	500	2670	5	1	15929362	722	-181.40	1.12	12	0.04	-25.00	4050.00	9940	20230405	-54.38	2920	20221013	55.31	9940	-54.38	20230405	4355	4.13	20230823	9940	-54.38	20230405	2920	55.31	20221013	1.29	N	290520	500	79 억	231664	N	N	13	N	N
50	20230823	161031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4450	-20	5	-0.45	230790490	51557	90.92	4465	4615	4355	5810	3130	4470	4476.42	1.46	-134	4763	4616	4543	4396	4323	4580	4360	80	1340	500	2680	5	1	15929362	709	-178.00	1.10	12	0.32	-25.00	4050.00	9940	20230405	-55.23	2920	20221013	52.40	9940	-55.23	20230405	4355	2.18	20230823	9940	-55.23	20230405	2920	52.40	20221013	1.35	N	290520	500	79 억	232211	N	N	13	N	N
51	20230823	151029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4465	-5	5	-0.11	227710240	50865	89.70	4465	4615	4355	5810	3130	4470	4476.76	1.46	-196	4763	4616	4543	4396	4323	4580	4360	80	1340	500	2680	5	1	15929362	711	-178.60	1.10	12	0.32	-25.00	4050.00	9940	20230405	-55.08	2920	20221013	52.91	9940	-55.08	20230405	4355	2.53	20230823	9940	-55.08	20230405	2920	52.91	20221013	1.35	N	290520	500	79 억	232211	N	N	8	N	N
52	20230823	141038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4455	-15	5	-0.34	197682400	44117	77.80	4465	4615	4355	5810	3130	4470	4480.87	1.46	-2648	4763	4616	4543	4396	4323	4580	4360	80	1340	500	2680	5	1	15929362	710	-178.20	1.10	12	0.28	-25.00	4050.00	9940	20230405	-55.18	2920	20221013	52.57	9940	-55.18	20230405	4355	2.30	20230823	9940	-55.18	20230405	2920	52.57	20221013	1.35	N	290520	500	79 억	232211	N	N	8	N	N
53	20230823	131028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4495	25	2	0.56	171711525	38299	67.54	4465	4615	4355	5810	3130	4470	4483.45	1.46	-2103	4763	4616	4543	4396	4323	4580	4360	80	1340	500	2680	5	1	15929362	716	-179.80	1.11	12	0.24	-25.00	4050.00	9940	20230405	-54.78	2920	20221013	53.94	9940	-54.78	20230405	4355	3.21	20230823	9940	-54.78	20230405	2920	53.94	20221013	1.35	N	290520	500	79 억	232211	N	N	8	N	N
54	20230823	121036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4505	35	2	0.78	154193065	34396	60.66	4465	4615	4355	5810	3130	4470	4482.88	1.46	-2065	4763	4616	4543	4396	4323	4580	4360	80	1340	500	2680	5	1	15929362	718	-180.20	1.11	12	0.22	-25.00	4050.00	9940	20230405	-54.68	2920	20221013	54.28	9940	-54.68	20230405	4355	3.44	20230823	9940	-54.68	20230405	2920	54.28	20221013	1.35	N	290520	500	79 억	232211	N	N	8	N	N
55	20230823	111030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	40	2	0.89	124489445	27820	49.06	4465	4615	4355	5810	3130	4470	4474.82	1.46	33	4763	4616	4543	4396	4323	4580	4360	80	1340	500	2680	5	1	15929362	718	-180.40	1.11	12	0.17	-25.00	4050.00	9940	20230405	-54.63	2920	20221013	54.45	9940	-54.63	20230405	4355	3.56	20230823	9940	-54.63	20230405	2920	54.45	20221013	1.35	N	290520	500	79 억	232211	N	N	8	N	N
56	20230823	101031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	30	2	0.67	65614150	14811	26.12	4465	4530	4355	5810	3130	4470	4430.10	1.46	594	4763	4616	4543	4396	4323	4580	4360	80	1340	500	2680	5	1	15929362	717	-180.00	1.11	12	0.09	-25.00	4050.00	9940	20230405	-54.73	2920	20221013	54.11	9940	-54.73	20230405	4355	3.33	20230823	9940	-54.73	20230405	2920	54.11	20221013	1.35	N	290520	500	79 억	232211	N	N	8	N	N
57	20230823	091040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	-40	5	-0.89	27647420	6302	11.11	4465	4465	4355	5810	3130	4470	4387.09	1.46	-1352	4763	4616	4543	4396	4323	4580	4360	80	1340	500	2680	5	1	15929362	706	-177.20	1.09	12	0.04	-25.00	4050.00	9940	20230405	-55.43	2920	20221013	51.71	9940	-55.43	20230405	4355	1.72	20230823	9940	-55.43	20230405	2920	51.71	20221013	1.35	N	290520	500	79 억	232211	N	N	8	N	N
58	20230822	161026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4470	-150	5	-3.25	258218925	56702	125.08	4620	4690	4470	6000	3235	4620	4555.26	1.53	-11311	4946	4782	4571	4407	4196	4677	4302	80	1380	500	2770	5	1	15929362	712	-178.80	1.10	12	0.36	-25.00	4050.00	9940	20230405	-55.03	2920	20221013	53.08	9940	-55.03	20230405	4360	2.52	20230821	9940	-55.03	20230405	2920	53.08	20221013	1.41	N	290520	500	79 억	243991	N	N	8	N	N
59	20230822	151026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4475	-145	5	-3.14	239108460	52432	115.66	4620	4690	4470	6000	3235	4620	4560.35	1.53	-9988	4946	4782	4571	4407	4196	4677	4302	80	1380	500	2770	5	1	15929362	713	-179.00	1.10	12	0.33	-25.00	4050.00	9940	20230405	-54.98	2920	20221013	53.25	9940	-54.98	20230405	4360	2.64	20230821	9940	-54.98	20230405	2920	53.25	20221013	1.41	N	290520	500	79 억	243991	N	N	10	N	N
60	20230822	141026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4515	-105	5	-2.27	192801170	42127	92.93	4620	4690	4515	6000	3235	4620	4576.67	1.53	-4411	4946	4782	4571	4407	4196	4677	4302	80	1380	500	2770	5	1	15929362	719	-180.60	1.11	12	0.26	-25.00	4050.00	9940	20230405	-54.58	2920	20221013	54.62	9940	-54.58	20230405	4360	3.56	20230821	9940	-54.58	20230405	2920	54.62	20221013	1.41	N	290520	500	79 억	243991	N	N	10	N	N
61	20230822	131023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4530	-90	5	-1.95	173402975	37838	83.47	4620	4690	4520	6000	3235	4620	4582.77	1.53	-1883	4946	4782	4571	4407	4196	4677	4302	80	1380	500	2770	5	1	15929362	722	-181.20	1.12	12	0.24	-25.00	4050.00	9940	20230405	-54.43	2920	20221013	55.14	9940	-54.43	20230405	4360	3.90	20230821	9940	-54.43	20230405	2920	55.14	20221013	1.41	N	290520	500	79 억	243991	N	N	10	N	N
62	20230822	121010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4540	-80	5	-1.73	155622190	33924	74.84	4620	4690	4520	6000	3235	4620	4587.38	1.53	-339	4946	4782	4571	4407	4196	4677	4302	80	1380	500	2770	5	1	15929362	723	-181.60	1.12	12	0.21	-25.00	4050.00	9940	20230405	-54.33	2920	20221013	55.48	9940	-54.33	20230405	4360	4.13	20230821	9940	-54.33	20230405	2920	55.48	20221013	1.41	N	290520	500	79 억	243991	N	N	10	N	N
63	20230822	111023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4555	-65	5	-1.41	144828205	31550	69.60	4620	4690	4520	6000	3235	4620	4590.43	1.53	14	4946	4782	4571	4407	4196	4677	4302	80	1380	500	2770	5	1	15929362	726	-182.20	1.12	12	0.20	-25.00	4050.00	9940	20230405	-54.18	2920	20221013	55.99	9940	-54.18	20230405	4360	4.47	20230821	9940	-54.18	20230405	2920	55.99	20221013	1.41	N	290520	500	79 억	243991	N	N	10	N	N
64	20230822	101021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4620	0	3	0.00	123653930	26938	59.43	4620	4690	4520	6000	3235	4620	4590.32	1.53	102	4946	4782	4571	4407	4196	4677	4302	80	1380	500	2770	5	1	15929362	736	-184.80	1.14	12	0.17	-25.00	4050.00	9940	20230405	-53.52	2920	20221013	58.22	9940	-53.52	20230405	4360	5.96	20230821	9940	-53.52	20230405	2920	58.22	20221013	1.41	N	290520	500	79 억	243991	N	N	10	N	N
65	20230822	091019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4580	-40	5	-0.87	30142510	6495	14.33	4620	4690	4575	6000	3235	4620	4640.88	1.53	-1138	4946	4782	4571	4407	4196	4677	4302	80	1380	500	2770	5	1	15929362	730	-183.20	1.13	12	0.04	-25.00	4050.00	9940	20230405	-53.92	2920	20221013	56.85	9940	-53.92	20230405	4360	5.05	20230821	9940	-53.92	20230405	2920	56.85	20221013	1.41	N	290520	500	79 억	243991	N	N	10	N	N
66	20230821	161018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4620	30	2	0.65	208560045	45054	75.17	4735	4735	4360	5960	3215	4590	4629.11	1.46	11577	4780	4685	4590	4495	4400	4637	4447	80	1370	500	2750	5	1	15929362	736	-184.80	1.14	12	0.28	-25.00	4050.00	9940	20230405	-53.52	2920	20221013	58.22	9940	-53.52	20230405	4360	5.96	20230821	9940	-53.52	20230405	2920	58.22	20221013	1.46	N	290520	500	79 억	232405	N	N	10	N	N
67	20230821	151025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4630	40	2	0.87	207663640	44860	74.85	4735	4735	4360	5960	3215	4590	4629.15	1.46	11680	4780	4685	4590	4495	4400	4637	4447	80	1370	500	2750	5	1	15929362	738	-185.20	1.14	12	0.28	-25.00	4050.00	9940	20230405	-53.42	2920	20221013	58.56	9940	-53.42	20230405	4360	6.19	20230821	9940	-53.42	20230405	2920	58.56	20221013	1.46	N	290520	500	79 억	232405	N	N	5	N	N
68	20230821	141021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4645	55	2	1.20	191021100	41268	68.85	4735	4735	4360	5960	3215	4590	4628.79	1.46	10872	4780	4685	4590	4495	4400	4637	4447	80	1370	500	2750	5	1	15929362	740	-185.80	1.15	12	0.26	-25.00	4050.00	9940	20230405	-53.27	2920	20221013	59.08	9940	-53.27	20230405	4360	6.54	20230821	9940	-53.27	20230405	2920	59.08	20221013	1.46	N	290520	500	79 억	232405	N	N	5	N	N
69	20230821	131032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4645	55	2	1.20	174076175	37625	62.78	4735	4735	4360	5960	3215	4590	4626.61	1.46	7759	4780	4685	4590	4495	4400	4637	4447	80	1370	500	2750	5	1	15929362	740	-185.80	1.15	12	0.24	-25.00	4050.00	9940	20230405	-53.27	2920	20221013	59.08	9940	-53.27	20230405	4360	6.54	20230821	9940	-53.27	20230405	2920	59.08	20221013	1.46	N	290520	500	79 억	232405	N	N	5	N	N
70	20230821	121029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4665	75	2	1.63	164469405	35559	59.33	4735	4735	4360	5960	3215	4590	4625.25	1.46	8156	4780	4685	4590	4495	4400	4637	4447	80	1370	500	2750	5	1	15929362	743	-186.60	1.15	12	0.22	-25.00	4050.00	9940	20230405	-53.07	2920	20221013	59.76	9940	-53.07	20230405	4360	7.00	20230821	9940	-53.07	20230405	2920	59.76	20221013	1.46	N	290520	500	79 억	232405	N	N	5	N	N
71	20230821	111020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4625	35	2	0.76	119221975	25851	43.13	4735	4735	4360	5960	3215	4590	4611.89	1.46	4966	4780	4685	4590	4495	4400	4637	4447	80	1370	500	2750	5	1	15929362	737	-185.00	1.14	12	0.16	-25.00	4050.00	9940	20230405	-53.47	2920	20221013	58.39	9940	-53.47	20230405	4360	6.08	20230821	9940	-53.47	20230405	2920	58.39	20221013	1.46	N	290520	500	79 억	232405	N	N	5	N	N
72	20230821	101018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4670	80	2	1.74	72549470	15743	26.27	4735	4735	4360	5960	3215	4590	4608.36	1.46	942	4780	4685	4590	4495	4400	4637	4447	80	1370	500	2750	5	1	15929362	744	-186.80	1.15	12	0.10	-25.00	4050.00	9940	20230405	-53.02	2920	20221013	59.93	9940	-53.02	20230405	4360	7.11	20230821	9940	-53.02	20230405	2920	59.93	20221013	1.46	N	290520	500	79 억	232405	N	N	5	N	N
73	20230821	091029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4580	-10	5	-0.22	29763755	6463	10.78	4735	4735	4360	5960	3215	4590	4605.25	1.46	-517	4780	4685	4590	4495	4400	4637	4447	80	1370	500	2750	5	1	15929362	730	-183.20	1.13	12	0.04	-25.00	4050.00	9940	20230405	-53.92	2920	20221013	56.85	9940	-53.92	20230405	4360	5.05	20230821	9940	-53.92	20230405	2920	56.85	20221013	1.46	N	290520	500	79 억	232405	N	N	5	N	N
74	20230818	161019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4590	-45	5	-0.97	274620120	59736	51.24	4635	4685	4495	6020	3245	4635	4597.23	1.42	6575	4891	4762	4606	4477	4321	4827	4542	80	1387	500	2780	5	1	15929362	731	-183.60	1.13	12	0.38	-25.00	4050.00	9940	20230405	-53.82	2920	20221013	57.19	9940	-53.82	20230405	4450	3.15	20230817	9940	-53.82	20230405	2920	57.19	20221013	1.53	N	290520	500	79 억	225835	N	N	5	N	N
75	20230818	151010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4610	-25	5	-0.54	263354365	57286	49.13	4635	4685	4495	6020	3245	4635	4597.19	1.42	6124	4891	4762	4606	4477	4321	4827	4542	80	1387	500	2780	5	1	15929362	734	-184.40	1.14	12	0.36	-25.00	4050.00	9940	20230405	-53.62	2920	20221013	57.88	9940	-53.62	20230405	4450	3.60	20230817	9940	-53.62	20230405	2920	57.88	20221013	1.53	N	290520	500	79 억	225835	N	N	19	N	N
76	20230818	141019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4635	0	3	0.00	245912430	53503	45.89	4635	4685	4495	6020	3245	4635	4596.24	1.42	4551	4891	4762	4606	4477	4321	4827	4542	80	1387	500	2780	5	1	15929362	738	-185.40	1.14	12	0.34	-25.00	4050.00	9940	20230405	-53.37	2920	20221013	58.73	9940	-53.37	20230405	4450	4.16	20230817	9940	-53.37	20230405	2920	58.73	20221013	1.53	N	290520	500	79 억	225835	N	N	19	N	N
77	20230818	131011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4640	5	2	0.11	212743225	46367	39.77	4635	4685	4495	6020	3245	4635	4588.25	1.42	8140	4891	4762	4606	4477	4321	4827	4542	80	1387	500	2780	5	1	15929362	739	-185.60	1.15	12	0.29	-25.00	4050.00	9940	20230405	-53.32	2920	20221013	58.90	9940	-53.32	20230405	4450	4.27	20230817	9940	-53.32	20230405	2920	58.90	20221013	1.53	N	290520	500	79 억	225835	N	N	19	N	N
78	20230818	121023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4635	0	3	0.00	195327855	42601	36.54	4635	4685	4495	6020	3245	4635	4585.05	1.42	5253	4891	4762	4606	4477	4321	4827	4542	80	1387	500	2780	5	1	15929362	738	-185.40	1.14	12	0.27	-25.00	4050.00	9940	20230405	-53.37	2920	20221013	58.73	9940	-53.37	20230405	4450	4.16	20230817	9940	-53.37	20230405	2920	58.73	20221013	1.53	N	290520	500	79 억	225835	N	N	19	N	N
79	20230818	111014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4640	5	2	0.11	181647040	39650	34.01	4635	4685	4495	6020	3245	4635	4581.26	1.42	4517	4891	4762	4606	4477	4321	4827	4542	80	1387	500	2780	5	1	15929362	739	-185.60	1.15	12	0.25	-25.00	4050.00	9940	20230405	-53.32	2920	20221013	58.90	9940	-53.32	20230405	4450	4.27	20230817	9940	-53.32	20230405	2920	58.90	20221013	1.53	N	290520	500	79 억	225835	N	N	19	N	N
80	20230818	101020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4530	-105	5	-2.27	48399370	10711	9.19	4635	4635	4495	6020	3245	4635	4518.66	1.42	-901	4891	4762	4606	4477	4321	4827	4542	80	1387	500	2780	5	1	15929362	722	-181.20	1.12	12	0.07	-25.00	4050.00	9940	20230405	-54.43	2920	20221013	55.14	9940	-54.43	20230405	4450	1.80	20230817	9940	-54.43	20230405	2920	55.14	20221013	1.53	N	290520	500	79 억	225835	N	N	19	N	N
81	20230818	091024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	-135	5	-2.91	18924735	4180	3.59	4635	4635	4500	6020	3245	4635	4527.45	1.42	-2136	4891	4762	4606	4477	4321	4827	4542	80	1387	500	2780	5	1	15929362	717	-180.00	1.11	12	0.03	-25.00	4050.00	9940	20230405	-54.73	2920	20221013	54.11	9940	-54.73	20230405	4450	1.12	20230817	9940	-54.73	20230405	2920	54.11	20221013	1.53	N	290520	500	79 억	225835	N	N	19	N	N
82	20230817	161020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4635	-15	5	-0.32	533195795	116382	90.60	4540	4735	4450	6040	3255	4650	4581.43	1.28	21653	4916	4782	4711	4577	4506	4747	4542	80	1392	500	2790	5	1	15929362	738	-185.40	1.14	12	0.73	-25.00	4050.00	9940	20230405	-53.37	2920	20221013	58.73	9940	-53.37	20230405	4450	4.16	20230817	9940	-53.37	20230405	2920	58.73	20221013	1.54	N	290520	500	79 억	204177	N	N	19	N	N
83	20230817	151026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4645	-5	5	-0.11	531107790	115932	90.25	4540	4735	4450	6040	3255	4650	4581.20	1.28	21479	4916	4782	4711	4577	4506	4747	4542	80	1392	500	2790	5	1	15929362	740	-185.80	1.15	12	0.73	-25.00	4050.00	9940	20230405	-53.27	2920	20221013	59.08	9940	-53.27	20230405	4450	4.38	20230817	9940	-53.27	20230405	2920	59.08	20221013	1.54	N	290520	500	79 억	204177	N	N	0	N	N
84	20230817	141016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4680	30	2	0.65	440115695	96305	74.97	4540	4735	4450	6040	3255	4650	4570.02	1.28	18932	4916	4782	4711	4577	4506	4747	4542	80	1392	500	2790	5	1	15929362	745	-187.20	1.16	12	0.60	-25.00	4050.00	9940	20230405	-52.92	2920	20221013	60.27	9940	-52.92	20230405	4450	5.17	20230817	9940	-52.92	20230405	2920	60.27	20221013	1.54	N	290520	500	79 억	204177	N	N	0	N	N
85	20230817	131014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4645	-5	5	-0.11	411801695	90225	70.23	4540	4735	4450	6040	3255	4650	4564.16	1.28	17193	4916	4782	4711	4577	4506	4747	4542	80	1392	500	2790	5	1	15929362	740	-185.80	1.15	12	0.57	-25.00	4050.00	9940	20230405	-53.27	2920	20221013	59.08	9940	-53.27	20230405	4450	4.38	20230817	9940	-53.27	20230405	2920	59.08	20221013	1.54	N	290520	500	79 억	204177	N	N	0	N	N
86	20230817	121017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4650	0	3	0.00	336840925	74095	57.68	4540	4660	4450	6040	3255	4650	4546.07	1.28	18679	4916	4782	4711	4577	4506	4747	4542	80	1392	500	2790	5	1	15929362	741	-186.00	1.15	12	0.47	-25.00	4050.00	9940	20230405	-53.22	2920	20221013	59.25	9940	-53.22	20230405	4450	4.49	20230817	9940	-53.22	20230405	2920	59.25	20221013	1.54	N	290520	500	79 억	204177	N	N	0	N	N
87	20230817	111017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4590	-60	5	-1.29	307275560	67677	52.68	4540	4660	4450	6040	3255	4650	4540.32	1.28	14853	4916	4782	4711	4577	4506	4747	4542	80	1392	500	2790	5	1	15929362	731	-183.60	1.13	12	0.42	-25.00	4050.00	9940	20230405	-53.82	2920	20221013	57.19	9940	-53.82	20230405	4450	3.15	20230817	9940	-53.82	20230405	2920	57.19	20221013	1.54	N	290520	500	79 억	204177	N	N	0	N	N
88	20230817	101012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4600	-50	5	-1.08	203081470	44989	35.02	4540	4625	4450	6040	3255	4650	4514.02	1.28	13750	4916	4782	4711	4577	4506	4747	4542	80	1392	500	2790	5	1	15929362	733	-184.00	1.14	12	0.28	-25.00	4050.00	9940	20230405	-53.72	2920	20221013	57.53	9940	-53.72	20230405	4450	3.37	20230817	9940	-53.72	20230405	2920	57.53	20221013	1.54	N	290520	500	79 억	204177	N	N	0	N	N
89	20230817	091011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4485	-165	5	-3.55	54861545	12155	9.46	4540	4625	4450	6040	3255	4650	4513.50	1.28	-341	4916	4782	4711	4577	4506	4747	4542	80	1392	500	2790	5	1	15929362	714	-179.40	1.11	12	0.08	-25.00	4050.00	9940	20230405	-54.88	2920	20221013	53.60	9940	-54.88	20230405	4450	0.79	20230817	9940	-54.88	20230405	2920	53.60	20221013	1.54	N	290520	500	79 억	204177	N	N	0	N	N
90	20230816	161016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4650	-150	5	-3.12	603546815	128463	37.96	4800	4845	4640	6240	3360	4800	4698.23	1.23	7936	5760	5280	5040	4560	4320	5160	4440	80	1440	500	2880	5	1	15929362	741	-186.00	1.15	12	0.81	-25.00	4050.00	9940	20230405	-53.22	2920	20221013	59.25	9940	-53.22	20230405	4580	1.53	20230727	9940	-53.22	20230405	2920	59.25	20221013	1.52	N	290520	500	79 억	196241	N	N	4	N	N
91	20230816	151018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4680	-120	5	-2.50	590067150	125571	37.10	4800	4845	4640	6240	3360	4800	4699.07	1.23	7346	5760	5280	5040	4560	4320	5160	4440	80	1440	500	2880	5	1	15929362	745	-187.20	1.16	12	0.79	-25.00	4050.00	9940	20230405	-52.92	2920	20221013	60.27	9940	-52.92	20230405	4580	2.18	20230727	9940	-52.92	20230405	2920	60.27	20221013	1.52	N	290520	500	79 억	196241	N	N	4	N	N
92	20230816	141017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4670	-130	5	-2.71	563585725	119912	35.43	4800	4845	4640	6240	3360	4800	4699.99	1.23	6331	5760	5280	5040	4560	4320	5160	4440	80	1440	500	2880	5	1	15929362	744	-186.80	1.15	12	0.75	-25.00	4050.00	9940	20230405	-53.02	2920	20221013	59.93	9940	-53.02	20230405	4580	1.97	20230727	9940	-53.02	20230405	2920	59.93	20221013	1.52	N	290520	500	79 억	196241	N	N	4	N	N
93	20230816	131014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4720	-80	5	-1.67	451098545	95886	28.33	4800	4845	4640	6240	3360	4800	4704.53	1.23	6778	5760	5280	5040	4560	4320	5160	4440	80	1440	500	2880	5	1	15929362	752	-188.80	1.17	12	0.60	-25.00	4050.00	9940	20230405	-52.52	2920	20221013	61.64	9940	-52.52	20230405	4580	3.06	20230727	9940	-52.52	20230405	2920	61.64	20221013	1.52	N	290520	500	79 억	196241	N	N	4	N	N
94	20230816	121028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4715	-85	5	-1.77	437076470	92914	27.45	4800	4845	4640	6240	3360	4800	4704.10	1.23	4920	5760	5280	5040	4560	4320	5160	4440	80	1440	500	2880	5	1	15929362	751	-188.60	1.16	12	0.58	-25.00	4050.00	9940	20230405	-52.57	2920	20221013	61.47	9940	-52.57	20230405	4580	2.95	20230727	9940	-52.57	20230405	2920	61.47	20221013	1.52	N	290520	500	79 억	196241	N	N	4	N	N
95	20230816	111024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4775	-25	5	-0.52	347908565	74085	21.89	4800	4845	4640	6240	3360	4800	4696.07	1.23	5548	5760	5280	5040	4560	4320	5160	4440	80	1440	500	2880	5	1	15929362	761	-191.00	1.18	12	0.47	-25.00	4050.00	9940	20230405	-51.96	2920	20221013	63.53	9940	-51.96	20230405	4580	4.26	20230727	9940	-51.96	20230405	2920	63.53	20221013	1.52	N	290520	500	79 억	196241	N	N	4	N	N
96	20230816	101018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4695	-105	5	-2.19	283402945	60545	17.89	4800	4800	4640	6240	3360	4800	4680.86	1.23	4149	5760	5280	5040	4560	4320	5160	4440	80	1440	500	2880	5	1	15929362	748	-187.80	1.16	12	0.38	-25.00	4050.00	9940	20230405	-52.77	2920	20221013	60.79	9940	-52.77	20230405	4580	2.51	20230727	9940	-52.77	20230405	2920	60.79	20221013	1.52	N	290520	500	79 억	196241	N	N	4	N	N
97	20230816	091013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4725	-75	5	-1.56	54672630	11628	3.44	4800	4800	4660	6240	3360	4800	4701.81	1.23	2185	5760	5280	5040	4560	4320	5160	4440	80	1440	500	2880	5	1	15929362	753	-189.00	1.17	12	0.07	-25.00	4050.00	9940	20230405	-52.46	2920	20221013	61.82	9940	-52.46	20230405	4580	3.17	20230727	9940	-52.46	20230405	2920	61.82	20221013	1.52	N	290520	500	79 억	196241	N	N	4	N	N
98	20230814	161005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	-240	5	-4.76	1705241180	337048	369.19	5090	5520	4800	6550	3530	5040	5059.34	1.56	-52911	5393	5216	5033	4856	4673	5305	4945	80	1510	500	3020	5	1	15929362	765	-192.00	1.19	12	2.12	-25.00	4050.00	9940	20230405	-51.71	2920	20221013	64.38	9940	-51.71	20230405	4580	4.80	20230727	9940	-51.71	20230405	2920	64.38	20221013	1.54	N	290520	500	79 억	249152	N	N	4	N	N
99	20230814	151002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	-220	5	-4.37	1684892230	332813	364.55	5090	5520	4800	6550	3530	5040	5062.58	1.56	-53429	5393	5216	5033	4856	4673	5305	4945	80	1510	500	3020	5	1	15929362	768	-192.80	1.19	12	2.09	-25.00	4050.00	9940	20230405	-51.51	2920	20221013	65.07	9940	-51.51	20230405	4580	5.24	20230727	9940	-51.51	20230405	2920	65.07	20221013	1.54	N	290520	500	79 억	249152	N	N	1	N	N
100	20230814	141004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4830	-210	5	-4.17	1634127515	322290	353.02	5090	5520	4800	6550	3530	5040	5070.36	1.56	-52117	5393	5216	5033	4856	4673	5305	4945	80	1510	500	3020	5	1	15929362	769	-193.20	1.19	12	2.02	-25.00	4050.00	9940	20230405	-51.41	2920	20221013	65.41	9940	-51.41	20230405	4580	5.46	20230727	9940	-51.41	20230405	2920	65.41	20221013	1.54	N	290520	500	79 억	249152	N	N	1	N	N
101	20230814	130953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	-170	5	-3.37	1614599230	318267	348.62	5090	5520	4800	6550	3530	5040	5073.10	1.56	-49166	5393	5216	5033	4856	4673	5305	4945	80	1510	500	3020	5	1	15929362	776	-194.80	1.20	12	2.00	-25.00	4050.00	9940	20230405	-51.01	2920	20221013	66.78	9940	-51.01	20230405	4580	6.33	20230727	9940	-51.01	20230405	2920	66.78	20221013	1.54	N	290520	500	79 억	249152	N	N	1	N	N
102	20230814	121001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	-220	5	-4.37	1588011495	312787	342.62	5090	5520	4800	6550	3530	5040	5076.97	1.56	-47326	5393	5216	5033	4856	4673	5305	4945	80	1510	500	3020	5	1	15929362	768	-192.80	1.19	12	1.96	-25.00	4050.00	9940	20230405	-51.51	2920	20221013	65.07	9940	-51.51	20230405	4580	5.24	20230727	9940	-51.51	20230405	2920	65.07	20221013	1.54	N	290520	500	79 억	249152	N	N	1	N	N
103	20230814	110954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4830	-210	5	-4.17	1507949430	296163	324.41	5090	5520	4825	6550	3530	5040	5091.62	1.56	-40518	5393	5216	5033	4856	4673	5305	4945	80	1510	500	3020	5	1	15929362	769	-193.20	1.19	12	1.86	-25.00	4050.00	9940	20230405	-51.41	2920	20221013	65.41	9940	-51.41	20230405	4580	5.46	20230727	9940	-51.41	20230405	2920	65.41	20221013	1.54	N	290520	500	79 억	249152	N	N	1	N	N
104	20230814	100957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4935	-105	5	-2.08	1293053500	252086	276.13	5090	5520	4890	6550	3530	5040	5129.41	1.56	-33100	5393	5216	5033	4856	4673	5305	4945	80	1510	500	3020	5	1	15929362	786	-197.40	1.22	12	1.58	-25.00	4050.00	9940	20230405	-50.35	2920	20221013	69.01	9940	-50.35	20230405	4580	7.75	20230727	9940	-50.35	20230405	2920	69.01	20221013	1.54	N	290520	500	79 억	249152	N	N	1	N	N
105	20230814	090954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4975	-65	5	-1.29	44337320	8945	9.80	5090	5090	4890	6550	3530	5040	4956.66	1.56	-1811	5393	5216	5033	4856	4673	5305	4945	80	1510	500	3020	5	1	15929362	792	-199.00	1.23	12	0.06	-25.00	4050.00	9940	20230405	-49.95	2920	20221013	70.38	9940	-49.95	20230405	4580	8.62	20230727	9940	-49.95	20230405	2920	70.38	20221013	1.54	N	290520	500	79 억	249152	N	N	1	N	N
106	20230811	160954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	165	2	3.38	459608480	91062	156.23	4885	5210	4850	6330	3415	4875	5047.20	1.47	14457	5011	4942	4881	4812	4751	4912	4782	80	1457	500	2920	10	1	15929362	803	-201.60	1.24	12	0.57	-25.00	4050.00	9940	20230405	-49.30	2920	20221013	72.60	9940	-49.30	20230405	4580	10.04	20230727	9940	-49.30	20230405	2920	72.60	20221013	1.55	N	290520	500	79 억	234695	N	N	1	N	N
107	20230811	150949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	145	2	2.97	442867935	87721	150.50	4885	5210	4850	6330	3415	4875	5048.60	1.47	13784	5011	4942	4881	4812	4751	4912	4782	80	1457	500	2920	10	1	15929362	800	-200.80	1.24	12	0.55	-25.00	4050.00	9940	20230405	-49.50	2920	20221013	71.92	9940	-49.50	20230405	4580	9.61	20230727	9940	-49.50	20230405	2920	71.92	20221013	1.55	N	290520	500	79 억	234695	N	N	0	N	N
108	20230811	140948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	165	2	3.38	420977435	83369	143.03	4885	5210	4850	6330	3415	4875	5049.57	1.47	16285	5011	4942	4881	4812	4751	4912	4782	80	1457	500	2920	10	1	15929362	803	-201.60	1.24	12	0.52	-25.00	4050.00	9940	20230405	-49.30	2920	20221013	72.60	9940	-49.30	20230405	4580	10.04	20230727	9940	-49.30	20230405	2920	72.60	20221013	1.55	N	290520	500	79 억	234695	N	N	0	N	N
109	20230811	130946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	225	2	4.62	389498315	77134	132.34	4885	5210	4850	6330	3415	4875	5049.63	1.47	16250	5011	4942	4881	4812	4751	4912	4782	80	1457	500	2920	10	1	15929362	812	-204.00	1.26	12	0.48	-25.00	4050.00	9940	20230405	-48.69	2920	20221013	74.66	9940	-48.69	20230405	4580	11.35	20230727	9940	-48.69	20230405	2920	74.66	20221013	1.55	N	290520	500	79 억	234695	N	N	0	N	N
110	20230811	120938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	205	2	4.21	382876045	75833	130.10	4885	5210	4850	6330	3415	4875	5048.94	1.47	15959	5011	4942	4881	4812	4751	4912	4782	80	1457	500	2920	10	1	15929362	809	-203.20	1.25	12	0.48	-25.00	4050.00	9940	20230405	-48.89	2920	20221013	73.97	9940	-48.89	20230405	4580	10.92	20230727	9940	-48.89	20230405	2920	73.97	20221013	1.55	N	290520	500	79 억	234695	N	N	0	N	N
111	20230811	110938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	195	2	4.00	379889525	75245	129.10	4885	5210	4850	6330	3415	4875	5048.70	1.47	15930	5011	4942	4881	4812	4751	4912	4782	80	1457	500	2920	10	1	15929362	808	-202.80	1.25	12	0.47	-25.00	4050.00	9940	20230405	-48.99	2920	20221013	73.63	9940	-48.99	20230405	4580	10.70	20230727	9940	-48.99	20230405	2920	73.63	20221013	1.55	N	290520	500	79 억	234695	N	N	0	N	N
112	20230811	100934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	275	2	5.64	263756965	52355	89.82	4885	5210	4850	6330	3415	4875	5037.86	1.47	2663	5011	4942	4881	4812	4751	4912	4782	80	1457	500	2920	10	1	15929362	820	-206.00	1.27	12	0.33	-25.00	4050.00	9940	20230405	-48.19	2920	20221013	76.37	9940	-48.19	20230405	4580	12.45	20230727	9940	-48.19	20230405	2920	76.37	20221013	1.55	N	290520	500	79 억	234695	N	N	0	N	N
113	20230811	090945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4875	0	3	0.00	18479995	3801	6.52	4885	4885	4850	6330	3415	4875	4861.88	1.47	1132	5011	4942	4881	4812	4751	4912	4782	80	1457	500	2920	5	1	15929362	777	-195.00	1.20	12	0.02	-25.00	4050.00	9940	20230405	-50.96	2920	20221013	66.95	9940	-50.96	20230405	4580	6.44	20230727	9940	-50.96	20230405	2920	66.95	20221013	1.55	N	290520	500	79 억	234695	N	N	0	N	N
114	20230810	160935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4875	-55	5	-1.12	282587525	58085	217.64	4930	4950	4820	6400	3455	4930	4865.06	1.46	2683	5070	5000	4880	4810	4690	5035	4845	80	1472	500	2950	5	1	15929362	777	-195.00	1.20	12	0.36	-25.00	4050.00	9940	20230405	-50.96	2920	20221013	66.95	9940	-50.96	20230405	4580	6.44	20230727	9940	-50.96	20230405	2920	66.95	20221013	1.57	N	290520	500	79 억	231773	N	N	0	N	N
115	20230810	150933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4885	-45	5	-0.91	273813105	56286	210.90	4930	4950	4820	6400	3455	4930	4864.68	1.46	2116	5070	5000	4880	4810	4690	5035	4845	80	1472	500	2950	5	1	15929362	778	-195.40	1.21	12	0.35	-25.00	4050.00	9940	20230405	-50.86	2920	20221013	67.29	9940	-50.86	20230405	4580	6.66	20230727	9940	-50.86	20230405	2920	67.29	20221013	1.57	N	290520	500	79 억	231773	N	N	0	N	N
116	20230810	140934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4890	-40	5	-0.81	261770465	53820	201.66	4930	4950	4820	6400	3455	4930	4863.81	1.46	2418	5070	5000	4880	4810	4690	5035	4845	80	1472	500	2950	5	1	15929362	779	-195.60	1.21	12	0.34	-25.00	4050.00	9940	20230405	-50.80	2920	20221013	67.47	9940	-50.80	20230405	4580	6.77	20230727	9940	-50.80	20230405	2920	67.47	20221013	1.57	N	290520	500	79 억	231773	N	N	0	N	N
117	20230810	130924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4895	-35	5	-0.71	189195380	38933	145.88	4930	4950	4820	6400	3455	4930	4859.51	1.46	-5103	5070	5000	4880	4810	4690	5035	4845	80	1472	500	2950	5	1	15929362	780	-195.80	1.21	12	0.24	-25.00	4050.00	9940	20230405	-50.75	2920	20221013	67.64	9940	-50.75	20230405	4580	6.88	20230727	9940	-50.75	20230405	2920	67.64	20221013	1.57	N	290520	500	79 억	231773	N	N	0	N	N
118	20230810	120942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4905	-25	5	-0.51	184073260	37885	141.95	4930	4950	4820	6400	3455	4930	4858.74	1.46	-4491	5070	5000	4880	4810	4690	5035	4845	80	1472	500	2950	5	1	15929362	781	-196.20	1.21	12	0.24	-25.00	4050.00	9940	20230405	-50.65	2920	20221013	67.98	9940	-50.65	20230405	4580	7.10	20230727	9940	-50.65	20230405	2920	67.98	20221013	1.57	N	290520	500	79 억	231773	N	N	0	N	N
119	20230810	110944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4890	-40	5	-0.81	143279625	29521	110.61	4930	4950	4820	6400	3455	4930	4853.48	1.46	-6350	5070	5000	4880	4810	4690	5035	4845	80	1472	500	2950	5	1	15929362	779	-195.60	1.21	12	0.19	-25.00	4050.00	9940	20230405	-50.80	2920	20221013	67.47	9940	-50.80	20230405	4580	6.77	20230727	9940	-50.80	20230405	2920	67.47	20221013	1.57	N	290520	500	79 억	231773	N	N	0	N	N
120	20230810	100938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4840	-90	5	-1.83	96012720	19793	74.16	4930	4950	4820	6400	3455	4930	4850.84	1.46	-8612	5070	5000	4880	4810	4690	5035	4845	80	1472	500	2950	5	1	15929362	771	-193.60	1.20	12	0.12	-25.00	4050.00	9940	20230405	-51.31	2920	20221013	65.75	9940	-51.31	20230405	4580	5.68	20230727	9940	-51.31	20230405	2920	65.75	20221013	1.57	N	290520	500	79 억	231773	N	N	0	N	N
121	20230810	090949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	-65	5	-1.32	27967845	5751	21.55	4930	4950	4840	6400	3455	4930	4863.13	1.46	-2680	5070	5000	4880	4810	4690	5035	4845	80	1472	500	2950	5	1	15929362	775	-194.60	1.20	12	0.04	-25.00	4050.00	9940	20230405	-51.06	2920	20221013	66.61	9940	-51.06	20230405	4580	6.22	20230727	9940	-51.06	20230405	2920	66.61	20221013	1.57	N	290520	500	79 억	231773	N	N	0	N	N
122	20230809	160935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4930	110	2	2.28	129805960	26634	37.08	4760	4950	4760	6260	3375	4820	4873.69	1.36	15000	5063	4941	4863	4741	4663	4902	4702	80	1442	500	2890	5	1	15929362	785	-197.20	1.22	12	0.17	-25.00	4050.00	9940	20230405	-50.40	2920	20221013	68.84	9940	-50.40	20230405	4580	7.64	20230727	9940	-50.40	20230405	2920	68.84	20221013	1.60	N	290520	500	79 억	216766	N	N	35	N	N
123	20230809	150923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4905	85	2	1.76	123559430	25364	35.31	4760	4950	4760	6260	3375	4820	4871.45	1.36	14716	5063	4941	4863	4741	4663	4902	4702	80	1442	500	2890	5	1	15929362	781	-196.20	1.21	12	0.16	-25.00	4050.00	9940	20230405	-50.65	2920	20221013	67.98	9940	-50.65	20230405	4580	7.10	20230727	9940	-50.65	20230405	2920	67.98	20221013	1.60	N	290520	500	79 억	216766	N	N	35	N	N
124	20230809	140921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4920	100	2	2.07	111904310	22992	32.01	4760	4950	4760	6260	3375	4820	4867.10	1.36	13506	5063	4941	4863	4741	4663	4902	4702	80	1442	500	2890	5	1	15929362	784	-196.80	1.21	12	0.14	-25.00	4050.00	9940	20230405	-50.50	2920	20221013	68.49	9940	-50.50	20230405	4580	7.42	20230727	9940	-50.50	20230405	2920	68.49	20221013	1.60	N	290520	500	79 억	216766	N	N	35	N	N
125	20230809	130942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4940	120	2	2.49	102970785	21184	29.49	4760	4945	4760	6260	3375	4820	4860.78	1.36	11969	5063	4941	4863	4741	4663	4902	4702	80	1442	500	2890	5	1	15929362	787	-197.60	1.22	12	0.13	-25.00	4050.00	9940	20230405	-50.30	2920	20221013	69.18	9940	-50.30	20230405	4580	7.86	20230727	9940	-50.30	20230405	2920	69.18	20221013	1.60	N	290520	500	79 억	216766	N	N	35	N	N
126	20230809	120940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4905	85	2	1.76	80547385	16622	23.14	4760	4920	4760	6260	3375	4820	4845.83	1.36	8768	5063	4941	4863	4741	4663	4902	4702	80	1442	500	2890	5	1	15929362	781	-196.20	1.21	12	0.10	-25.00	4050.00	9940	20230405	-50.65	2920	20221013	67.98	9940	-50.65	20230405	4580	7.10	20230727	9940	-50.65	20230405	2920	67.98	20221013	1.60	N	290520	500	79 억	216766	N	N	35	N	N
127	20230809	110933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4895	75	2	1.56	74408550	15370	21.40	4760	4915	4760	6260	3375	4820	4841.15	1.36	8527	5063	4941	4863	4741	4663	4902	4702	80	1442	500	2890	5	1	15929362	780	-195.80	1.21	12	0.10	-25.00	4050.00	9940	20230405	-50.75	2920	20221013	67.64	9940	-50.75	20230405	4580	6.88	20230727	9940	-50.75	20230405	2920	67.64	20221013	1.60	N	290520	500	79 억	216766	N	N	35	N	N
128	20230809	100921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4880	60	2	1.24	60027665	12425	17.30	4760	4910	4760	6260	3375	4820	4831.20	1.36	7197	5063	4941	4863	4741	4663	4902	4702	80	1442	500	2890	5	1	15929362	777	-195.20	1.20	12	0.08	-25.00	4050.00	9940	20230405	-50.91	2920	20221013	67.12	9940	-50.91	20230405	4580	6.55	20230727	9940	-50.91	20230405	2920	67.12	20221013	1.60	N	290520	500	79 억	216766	N	N	35	N	N
129	20230809	090926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	-40	5	-0.83	21809015	4568	6.36	4760	4795	4760	6260	3375	4820	4774.30	1.36	3126	5063	4941	4863	4741	4663	4902	4702	80	1442	500	2890	5	1	15929362	761	-191.20	1.18	12	0.03	-25.00	4050.00	9940	20230405	-51.91	2920	20221013	63.70	9940	-51.91	20230405	4580	4.37	20230727	9940	-51.91	20230405	2920	63.70	20221013	1.60	N	290520	500	79 억	216766	N	N	35	N	N
130	20230808	160944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	-175	5	-3.50	344760770	70856	157.63	4935	4985	4785	6490	3500	4995	4865.66	1.50	-22215	5108	5051	4983	4926	4858	5080	4955	80	1495	500	2990	5	1	15929362	768	-192.80	1.19	12	0.44	-25.00	4050.00	9940	20230405	-51.51	2920	20221013	65.07	9940	-51.51	20230405	4580	5.24	20230727	9940	-51.51	20230405	2920	65.07	20221013	1.61	N	290520	500	79 억	238978	N	N	35	N	N
131	20230808	150932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	-210	5	-4.20	333204660	68447	152.27	4935	4985	4785	6490	3500	4995	4868.07	1.50	-22739	5108	5051	4983	4926	4858	5080	4955	80	1495	500	2990	5	1	15929362	762	-191.40	1.18	12	0.43	-25.00	4050.00	9940	20230405	-51.86	2920	20221013	63.87	9940	-51.86	20230405	4580	4.48	20230727	9940	-51.86	20230405	2920	63.87	20221013	1.61	N	290520	500	79 억	238978	N	N	14	N	N
132	20230808	140928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	-200	5	-4.00	298946840	61321	136.42	4935	4985	4790	6490	3500	4995	4875.11	1.50	-21877	5108	5051	4983	4926	4858	5080	4955	80	1495	500	2990	5	1	15929362	764	-191.80	1.18	12	0.38	-25.00	4050.00	9940	20230405	-51.76	2920	20221013	64.21	9940	-51.76	20230405	4580	4.69	20230727	9940	-51.76	20230405	2920	64.21	20221013	1.61	N	290520	500	79 억	238978	N	N	14	N	N
133	20230808	130919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	-200	5	-4.00	284071090	58223	129.53	4935	4985	4790	6490	3500	4995	4879.02	1.50	-20959	5108	5051	4983	4926	4858	5080	4955	80	1495	500	2990	5	1	15929362	764	-191.80	1.18	12	0.37	-25.00	4050.00	9940	20230405	-51.76	2920	20221013	64.21	9940	-51.76	20230405	4580	4.69	20230727	9940	-51.76	20230405	2920	64.21	20221013	1.61	N	290520	500	79 억	238978	N	N	14	N	N
134	20230808	120926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4805	-190	5	-3.80	265252940	54305	120.81	4935	4985	4805	6490	3500	4995	4884.50	1.50	-20796	5108	5051	4983	4926	4858	5080	4955	80	1495	500	2990	5	1	15929362	765	-192.20	1.19	12	0.34	-25.00	4050.00	9940	20230405	-51.66	2920	20221013	64.55	9940	-51.66	20230405	4580	4.91	20230727	9940	-51.66	20230405	2920	64.55	20221013	1.61	N	290520	500	79 억	238978	N	N	14	N	N
135	20230808	110914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	-175	5	-3.50	218512695	44620	99.26	4935	4985	4820	6490	3500	4995	4897.19	1.50	-20479	5108	5051	4983	4926	4858	5080	4955	80	1495	500	2990	5	1	15929362	768	-192.80	1.19	12	0.28	-25.00	4050.00	9940	20230405	-51.51	2920	20221013	65.07	9940	-51.51	20230405	4580	5.24	20230727	9940	-51.51	20230405	2920	65.07	20221013	1.61	N	290520	500	79 억	238978	N	N	14	N	N
136	20230808	100927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4955	-40	5	-0.80	67563960	13741	30.57	4935	4985	4875	6490	3500	4995	4916.96	1.50	-3083	5108	5051	4983	4926	4858	5080	4955	80	1495	500	2990	5	1	15929362	789	-198.20	1.22	12	0.09	-25.00	4050.00	9940	20230405	-50.15	2920	20221013	69.69	9940	-50.15	20230405	4580	8.19	20230727	9940	-50.15	20230405	2920	69.69	20221013	1.61	N	290520	500	79 억	238978	N	N	14	N	N
137	20230808	090932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4960	-35	5	-0.70	9608720	1943	4.32	4935	4985	4935	6490	3500	4995	4945.30	1.50	137	5108	5051	4983	4926	4858	5080	4955	80	1495	500	2990	5	1	15929362	790	-198.40	1.22	12	0.01	-25.00	4050.00	9940	20230405	-50.10	2920	20221013	69.86	9940	-50.10	20230405	4580	8.30	20230727	9940	-50.10	20230405	2920	69.86	20221013	1.61	N	290520	500	79 억	238978	N	N	14	N	N
138	20230807	160923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4995	5	2	0.10	223297975	44918	107.48	4970	5040	4915	6480	3495	4990	4971.23	1.43	10984	5110	5050	4960	4900	4810	5080	4930	80	1492	500	2990	5	1	15929362	796	-199.80	1.23	12	0.28	-25.00	4050.00	9940	20230405	-49.75	2920	20221013	71.06	9940	-49.75	20230405	4580	9.06	20230727	9940	-49.75	20230405	2920	71.06	20221013	1.62	N	290520	500	79 억	227996	N	N	14	N	N
139	20230807	150923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4990	0	3	0.00	220846050	44427	106.31	4970	5040	4915	6480	3495	4990	4970.99	1.43	11042	5110	5050	4960	4900	4810	5080	4930	80	1492	500	2990	5	1	15929362	795	-199.60	1.23	12	0.28	-25.00	4050.00	9940	20230405	-49.80	2920	20221013	70.89	9940	-49.80	20230405	4580	8.95	20230727	9940	-49.80	20230405	2920	70.89	20221013	1.62	N	290520	500	79 억	227996	N	N	14	N	N
140	20230807	140928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4995	5	2	0.10	209864420	42222	101.03	4970	5040	4915	6480	3495	4990	4970.50	1.43	10610	5110	5050	4960	4900	4810	5080	4930	80	1492	500	2990	5	1	15929362	796	-199.80	1.23	12	0.27	-25.00	4050.00	9940	20230405	-49.75	2920	20221013	71.06	9940	-49.75	20230405	4580	9.06	20230727	9940	-49.75	20230405	2920	71.06	20221013	1.62	N	290520	500	79 억	227996	N	N	14	N	N
141	20230807	130918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	20	2	0.40	194040855	39059	93.46	4970	5040	4915	6480	3495	4990	4967.89	1.43	11420	5110	5050	4960	4900	4810	5080	4930	80	1492	500	2990	10	1	15929362	798	-200.40	1.24	12	0.25	-25.00	4050.00	9940	20230405	-49.60	2920	20221013	71.58	9940	-49.60	20230405	4580	9.39	20230727	9940	-49.60	20230405	2920	71.58	20221013	1.62	N	290520	500	79 억	227996	N	N	14	N	N
142	20230807	120917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	40	2	0.80	191861305	38625	92.42	4970	5040	4915	6480	3495	4990	4967.28	1.43	11571	5110	5050	4960	4900	4810	5080	4930	80	1492	500	2990	10	1	15929362	801	-201.20	1.24	12	0.24	-25.00	4050.00	9940	20230405	-49.40	2920	20221013	72.26	9940	-49.40	20230405	4580	9.83	20230727	9940	-49.40	20230405	2920	72.26	20221013	1.62	N	290520	500	79 억	227996	N	N	14	N	N
143	20230807	110909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4980	-10	5	-0.20	174484915	35155	84.12	4970	5020	4915	6480	3495	4990	4963.30	1.43	9949	5110	5050	4960	4900	4810	5080	4930	80	1492	500	2990	5	1	15929362	793	-199.20	1.23	12	0.22	-25.00	4050.00	9940	20230405	-49.90	2920	20221013	70.55	9940	-49.90	20230405	4580	8.73	20230727	9940	-49.90	20230405	2920	70.55	20221013	1.62	N	290520	500	79 억	227996	N	N	14	N	N
144	20230807	100922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5000	10	2	0.20	120426810	24301	58.15	4970	5020	4915	6480	3495	4990	4955.63	1.43	3004	5110	5050	4960	4900	4810	5080	4930	80	1492	500	2990	10	1	15929362	796	-200.00	1.23	12	0.15	-25.00	4050.00	9940	20230405	-49.70	2920	20221013	71.23	9940	-49.70	20230405	4580	9.17	20230727	9940	-49.70	20230405	2920	71.23	20221013	1.62	N	290520	500	79 억	227996	N	N	14	N	N
145	20230807	090919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4975	-15	5	-0.30	313225	63	0.15	4970	4975	4970	6480	3495	4990	4971.83	1.43	-1	5110	5050	4960	4900	4810	5080	4930	80	1492	500	2990	5	1	15929362	792	-199.00	1.23	12	0.00	-25.00	4050.00	9940	20230405	-49.95	2920	20221013	70.38	9940	-49.95	20230405	4580	8.62	20230727	9940	-49.95	20230405	2920	70.38	20221013	1.62	N	290520	500	79 억	227996	N	N	14	N	N
146	20230804	160912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4990	-5	5	-0.10	207091210	41763	46.53	4925	5020	4870	6490	3500	4995	4958.71	1.37	9130	5145	5070	4965	4890	4785	5107	4927	80	1495	500	2990	5	1	15929362	795	-199.60	1.23	12	0.26	-25.00	4050.00	9940	20230405	-49.80	2920	20221013	70.89	9940	-49.80	20230405	4580	8.95	20230727	9940	-49.80	20230405	2920	70.89	20221013	1.61	N	290520	500	79 억	218369	N	N	14	N	N
147	20230804	150912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4985	-10	5	-0.20	196383310	39617	44.14	4925	5020	4870	6490	3500	4995	4957.05	1.37	8063	5145	5070	4965	4890	4785	5107	4927	80	1495	500	2990	5	1	15929362	794	-199.40	1.23	12	0.25	-25.00	4050.00	9940	20230405	-49.85	2920	20221013	70.72	9940	-49.85	20230405	4580	8.84	20230727	9940	-49.85	20230405	2920	70.72	20221013	1.61	N	290520	500	79 억	218369	N	N	29	N	N
148	20230804	140925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4990	-5	5	-0.10	171847430	34702	38.66	4925	5020	4870	6490	3500	4995	4952.09	1.37	6173	5145	5070	4965	4890	4785	5107	4927	80	1495	500	2990	5	1	15929362	795	-199.60	1.23	12	0.22	-25.00	4050.00	9940	20230405	-49.80	2920	20221013	70.89	9940	-49.80	20230405	4580	8.95	20230727	9940	-49.80	20230405	2920	70.89	20221013	1.61	N	290520	500	79 억	218369	N	N	29	N	N
149	20230804	130909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4950	-45	5	-0.90	104782200	21131	23.54	4925	5020	4870	6490	3500	4995	4958.70	1.37	2999	5145	5070	4965	4890	4785	5107	4927	80	1495	500	2990	5	1	15929362	789	-198.00	1.22	12	0.13	-25.00	4050.00	9940	20230405	-50.20	2920	20221013	69.52	9940	-50.20	20230405	4580	8.08	20230727	9940	-50.20	20230405	2920	69.52	20221013	1.61	N	290520	500	79 억	218369	N	N	29	N	N
150	20230804	120904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4950	-45	5	-0.90	85048050	17125	19.08	4925	5020	4870	6490	3500	4995	4966.31	1.37	3180	5145	5070	4965	4890	4785	5107	4927	80	1495	500	2990	5	1	15929362	789	-198.00	1.22	12	0.11	-25.00	4050.00	9940	20230405	-50.20	2920	20221013	69.52	9940	-50.20	20230405	4580	8.08	20230727	9940	-50.20	20230405	2920	69.52	20221013	1.61	N	290520	500	79 억	218369	N	N	29	N	N
151	20230804	110916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	15	2	0.30	64151800	12921	14.40	4925	5020	4870	6490	3500	4995	4964.93	1.37	3027	5145	5070	4965	4890	4785	5107	4927	80	1495	500	2990	10	1	15929362	798	-200.40	1.24	12	0.08	-25.00	4050.00	9940	20230405	-49.60	2920	20221013	71.58	9940	-49.60	20230405	4580	9.39	20230727	9940	-49.60	20230405	2920	71.58	20221013	1.61	N	290520	500	79 억	218369	N	N	29	N	N
152	20230804	100900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4985	-10	5	-0.20	49654235	10015	11.16	4925	5020	4870	6490	3500	4995	4957.99	1.37	2732	5145	5070	4965	4890	4785	5107	4927	80	1495	500	2990	5	1	15929362	794	-199.40	1.23	12	0.06	-25.00	4050.00	9940	20230405	-49.85	2920	20221013	70.72	9940	-49.85	20230405	4580	8.84	20230727	9940	-49.85	20230405	2920	70.72	20221013	1.61	N	290520	500	79 억	218369	N	N	29	N	N
153	20230804	090901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4875	-120	5	-2.40	9734170	1990	2.22	4925	4945	4870	6490	3500	4995	4891.54	1.37	-830	5145	5070	4965	4890	4785	5107	4927	80	1495	500	2990	5	1	15929362	777	-195.00	1.20	12	0.01	-25.00	4050.00	9940	20230405	-50.96	2920	20221013	66.95	9940	-50.96	20230405	4580	6.44	20230727	9940	-50.96	20230405	2920	66.95	20221013	1.61	N	290520	500	79 억	218369	N	N	29	N	N
154	20230803	160903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4995	-45	5	-0.89	443582930	89636	105.30	4965	5040	4860	6550	3530	5040	4948.71	1.38	-887	5466	5252	5116	4902	4766	5185	4835	80	1510	500	3020	5	1	15929362	796	-199.80	1.23	12	0.56	-25.00	4050.00	9940	20230405	-49.75	2920	20221013	71.06	9940	-49.75	20230405	4580	9.06	20230727	9940	-49.75	20230405	2920	71.06	20221013	1.62	N	290520	500	79 억	219260	N	N	29	N	N
155	20230803	150910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4980	-60	5	-1.19	436011825	88115	103.52	4965	5040	4860	6550	3530	5040	4948.21	1.38	-1085	5466	5252	5116	4902	4766	5185	4835	80	1510	500	3020	5	1	15929362	793	-199.20	1.23	12	0.55	-25.00	4050.00	9940	20230405	-49.90	2920	20221013	70.55	9940	-49.90	20230405	4580	8.73	20230727	9940	-49.90	20230405	2920	70.55	20221013	1.62	N	290520	500	79 억	219260	N	N	29	N	N
156	20230803	140902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4965	-75	5	-1.49	404959250	81883	96.20	4965	5040	4860	6550	3530	5040	4945.58	1.38	-2638	5466	5252	5116	4902	4766	5185	4835	80	1510	500	3020	5	1	15929362	791	-198.60	1.23	12	0.51	-25.00	4050.00	9940	20230405	-50.05	2920	20221013	70.03	9940	-50.05	20230405	4580	8.41	20230727	9940	-50.05	20230405	2920	70.03	20221013	1.62	N	290520	500	79 억	219260	N	N	29	N	N
157	20230803	130904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4950	-90	5	-1.79	386078780	78080	91.73	4965	5040	4860	6550	3530	5040	4944.66	1.38	-4540	5466	5252	5116	4902	4766	5185	4835	80	1510	500	3020	5	1	15929362	789	-198.00	1.22	12	0.49	-25.00	4050.00	9940	20230405	-50.20	2920	20221013	69.52	9940	-50.20	20230405	4580	8.08	20230727	9940	-50.20	20230405	2920	69.52	20221013	1.62	N	290520	500	79 억	219260	N	N	29	N	N
158	20230803	120909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4940	-100	5	-1.98	336588840	68108	80.01	4965	5040	4860	6550	3530	5040	4941.99	1.38	-4323	5466	5252	5116	4902	4766	5185	4835	80	1510	500	3020	5	1	15929362	787	-197.60	1.22	12	0.43	-25.00	4050.00	9940	20230405	-50.30	2920	20221013	69.18	9940	-50.30	20230405	4580	7.86	20230727	9940	-50.30	20230405	2920	69.18	20221013	1.62	N	290520	500	79 억	219260	N	N	29	N	N
159	20230803	110858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4930	-110	5	-2.18	246190255	49713	58.40	4965	5040	4860	6550	3530	5040	4952.23	1.38	-4644	5466	5252	5116	4902	4766	5185	4835	80	1510	500	3020	5	1	15929362	785	-197.20	1.22	12	0.31	-25.00	4050.00	9940	20230405	-50.40	2920	20221013	68.84	9940	-50.40	20230405	4580	7.64	20230727	9940	-50.40	20230405	2920	68.84	20221013	1.62	N	290520	500	79 억	219260	N	N	29	N	N
160	20230803	100856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4965	-75	5	-1.49	114797520	23271	27.34	4965	4990	4860	6550	3530	5040	4933.07	1.38	-5242	5466	5252	5116	4902	4766	5185	4835	80	1510	500	3020	5	1	15929362	791	-198.60	1.23	12	0.15	-25.00	4050.00	9940	20230405	-50.05	2920	20221013	70.03	9940	-50.05	20230405	4580	8.41	20230727	9940	-50.05	20230405	2920	70.03	20221013	1.62	N	290520	500	79 억	219260	N	N	29	N	N
161	20230803	090858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4955	-85	5	-1.69	13204055	2662	3.13	4965	4975	4950	6550	3530	5040	4960.20	1.38	-2075	5466	5252	5116	4902	4766	5185	4835	80	1510	500	3020	5	1	15929362	789	-198.20	1.22	12	0.02	-25.00	4050.00	9940	20230405	-50.15	2920	20221013	69.69	9940	-50.15	20230405	4580	8.19	20230727	9940	-50.15	20230405	2920	69.69	20221013	1.62	N	290520	500	79 억	219260	N	N	29	N	N
162	20230802	160904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	-140	5	-2.70	441087505	85041	305.26	5180	5330	4980	6730	3630	5180	5186.85	1.55	-25839	5306	5242	5166	5102	5026	5275	5135	80	1550	500	3100	10	1	15929362	803	-201.60	1.24	12	0.53	-25.00	4050.00	9940	20230405	-49.30	2920	20221013	72.60	9940	-49.30	20230405	4580	10.04	20230727	9940	-49.30	20230405	2920	72.60	20221013	1.61	N	290520	500	79 억	247261	N	N	29	N	N
163	20230802	150915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	-150	5	-2.90	434789625	83791	300.77	5180	5330	4980	6730	3630	5180	5188.98	1.55	-25939	5306	5242	5166	5102	5026	5275	5135	80	1550	500	3100	10	1	15929362	801	-201.20	1.24	12	0.53	-25.00	4050.00	9940	20230405	-49.40	2920	20221013	72.26	9940	-49.40	20230405	4580	9.83	20230727	9940	-49.40	20230405	2920	72.26	20221013	1.61	N	290520	500	79 억	247261	N	N	10	N	N
164	20230802	140903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5050	-130	5	-2.51	384438670	73743	264.70	5180	5330	5040	6730	3630	5180	5213.22	1.55	-29009	5306	5242	5166	5102	5026	5275	5135	80	1550	500	3100	10	1	15929362	804	-202.00	1.25	12	0.46	-25.00	4050.00	9940	20230405	-49.20	2920	20221013	72.95	9940	-49.20	20230405	4580	10.26	20230727	9940	-49.20	20230405	2920	72.95	20221013	1.61	N	290520	500	79 억	247261	N	N	10	N	N
165	20230802	130858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	-40	5	-0.77	341684840	65313	234.44	5180	5330	5110	6730	3630	5180	5231.50	1.55	-26133	5306	5242	5166	5102	5026	5275	5135	80	1550	500	3100	10	1	15929362	819	-205.60	1.27	12	0.41	-25.00	4050.00	9940	20230405	-48.29	2920	20221013	76.03	9940	-48.29	20230405	4580	12.23	20230727	9940	-48.29	20230405	2920	76.03	20221013	1.61	N	290520	500	79 억	247261	N	N	10	N	N
166	20230802	120853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	-20	5	-0.39	278874960	53104	190.62	5180	5330	5130	6730	3630	5180	5251.49	1.55	-19795	5306	5242	5166	5102	5026	5275	5135	80	1550	500	3100	10	1	15929362	822	-206.40	1.27	12	0.33	-25.00	4050.00	9940	20230405	-48.09	2920	20221013	76.71	9940	-48.09	20230405	4580	12.66	20230727	9940	-48.09	20230405	2920	76.71	20221013	1.61	N	290520	500	79 억	247261	N	N	10	N	N
167	20230802	110855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	30	2	0.58	246920660	46931	168.46	5180	5330	5160	6730	3630	5180	5261.36	1.55	-18305	5306	5242	5166	5102	5026	5275	5135	80	1550	500	3100	10	1	15929362	830	-208.40	1.29	12	0.29	-25.00	4050.00	9940	20230405	-47.59	2920	20221013	78.42	9940	-47.59	20230405	4580	13.76	20230727	9940	-47.59	20230405	2920	78.42	20221013	1.61	N	290520	500	79 억	247261	N	N	10	N	N
168	20230802	100856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	120	2	2.32	181463150	34467	123.72	5180	5330	5160	6730	3630	5180	5264.84	1.55	-9770	5306	5242	5166	5102	5026	5275	5135	80	1550	500	3100	10	1	15929362	844	-212.00	1.31	12	0.22	-25.00	4050.00	9940	20230405	-46.68	2920	20221013	81.51	9940	-46.68	20230405	4580	15.72	20230727	9940	-46.68	20230405	2920	81.51	20221013	1.61	N	290520	500	79 억	247261	N	N	10	N	N
169	20230802	090856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	0	3	0.00	26189430	5054	18.14	5180	5210	5160	6730	3630	5180	5181.92	1.55	-289	5306	5242	5166	5102	5026	5275	5135	80	1550	500	3100	10	1	15929362	825	-207.20	1.28	12	0.03	-25.00	4050.00	9940	20230405	-47.89	2920	20221013	77.40	9940	-47.89	20230405	4580	13.10	20230727	9940	-47.89	20230405	2920	77.40	20221013	1.61	N	290520	500	79 억	247261	N	N	10	N	N
170	20230801	160855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	70	2	1.37	143260520	27838	84.32	5090	5230	5090	6640	3580	5110	5146.22	1.55	540	5256	5182	5136	5062	5016	5160	5040	80	1530	500	3060	10	1	15929362	825	-207.20	1.28	12	0.17	-25.00	4050.00	9940	20230405	-47.89	2920	20221013	77.40	9940	-47.89	20230405	4580	13.10	20230727	9940	-47.89	20230405	2920	77.40	20221013	1.63	N	290520	500	79 억	246722	N	N	10	N	N
171	20230801	150851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	30	2	0.59	126900000	24672	74.73	5090	5230	5090	6640	3580	5110	5143.48	1.55	1062	5256	5182	5136	5062	5016	5160	5040	80	1530	500	3060	10	1	15929362	819	-205.60	1.27	12	0.15	-25.00	4050.00	9940	20230405	-48.29	2920	20221013	76.03	9940	-48.29	20230405	4580	12.23	20230727	9940	-48.29	20230405	2920	76.03	20221013	1.63	N	290520	500	79 억	246722	N	N	16	N	N
172	20230801	140907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	20	2	0.39	120449390	23416	70.93	5090	5230	5090	6640	3580	5110	5143.89	1.55	820	5256	5182	5136	5062	5016	5160	5040	80	1530	500	3060	10	1	15929362	817	-205.20	1.27	12	0.15	-25.00	4050.00	9940	20230405	-48.39	2920	20221013	75.68	9940	-48.39	20230405	4580	12.01	20230727	9940	-48.39	20230405	2920	75.68	20221013	1.63	N	290520	500	79 억	246722	N	N	16	N	N
173	20230801	130847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	50	2	0.98	91161930	17707	53.63	5090	5230	5090	6640	3580	5110	5148.36	1.55	295	5256	5182	5136	5062	5016	5160	5040	80	1530	500	3060	10	1	15929362	822	-206.40	1.27	12	0.11	-25.00	4050.00	9940	20230405	-48.09	2920	20221013	76.71	9940	-48.09	20230405	4580	12.66	20230727	9940	-48.09	20230405	2920	76.71	20221013	1.63	N	290520	500	79 억	246722	N	N	16	N	N
174	20230801	120848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	50	2	0.98	49830180	9655	29.25	5090	5230	5090	6640	3580	5110	5161.08	1.55	-2189	5256	5182	5136	5062	5016	5160	5040	80	1530	500	3060	10	1	15929362	822	-206.40	1.27	12	0.06	-25.00	4050.00	9940	20230405	-48.09	2920	20221013	76.71	9940	-48.09	20230405	4580	12.66	20230727	9940	-48.09	20230405	2920	76.71	20221013	1.63	N	290520	500	79 억	246722	N	N	16	N	N
175	20230801	110844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	60	2	1.17	38316980	7420	22.48	5090	5230	5090	6640	3580	5110	5164.01	1.55	-261	5256	5182	5136	5062	5016	5160	5040	80	1530	500	3060	10	1	15929362	824	-206.80	1.28	12	0.05	-25.00	4050.00	9940	20230405	-47.99	2920	20221013	77.05	9940	-47.99	20230405	4580	12.88	20230727	9940	-47.99	20230405	2920	77.05	20221013	1.63	N	290520	500	79 억	246722	N	N	16	N	N
176	20230801	100850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	90	2	1.76	23811470	4616	13.98	5090	5230	5090	6640	3580	5110	5158.46	1.55	540	5256	5182	5136	5062	5016	5160	5040	80	1530	500	3060	10	1	15929362	828	-208.00	1.28	12	0.03	-25.00	4050.00	9940	20230405	-47.69	2920	20221013	78.08	9940	-47.69	20230405	4580	13.54	20230727	9940	-47.69	20230405	2920	78.08	20221013	1.63	N	290520	500	79 억	246722	N	N	16	N	N
177	20230801	090842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	110	2	2.15	11187860	2178	6.60	5090	5230	5090	6640	3580	5110	5136.76	1.55	1196	5256	5182	5136	5062	5016	5160	5040	80	1530	500	3060	10	1	15929362	832	-208.80	1.29	12	0.01	-25.00	4050.00	9940	20230405	-47.48	2920	20221013	78.77	9940	-47.48	20230405	4580	13.97	20230727	9940	-47.48	20230405	2920	78.77	20221013	1.63	N	290520	500	79 억	246722	N	N	16	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History