KissMeData/302430/price/prices-20230801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	161123	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16120	-400	5	-2.42	337739960	20851	62.47	16520	16520	15950	21450	11570	16520	16197.88	0.29	-78	-5260	16840	16680	16400	16240	15960	16760	16320	49	4930	500	11560	10	1	9833208	1585	59.05	2.79	12	0.21	273.00	5772.00	17910	20230725	-9.99	8800	20221013	83.18	17910	-9.99	20230725	12050	33.78	20230103	17910	-9.99	20230725	8800	83.18	20221013	1.59	N	302430	500	49 억	28791	N	N	0	N	N
3	20230831	151423	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16100	-420	5	-2.54	319427130	19715	59.07	16520	16520	15950	21450	11570	16520	16202.24	0.29	-78	-5007	16840	16680	16400	16240	15960	16760	16320	49	4930	500	11560	10	1	9833208	1583	58.97	2.79	12	0.20	273.00	5772.00	17910	20230725	-10.11	8800	20221013	82.95	17910	-10.11	20230725	12050	33.61	20230103	17910	-10.11	20230725	8800	82.95	20221013	1.59	N	302430	500	49 억	28791	N	N	0	N	N
4	20230831	141541	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16080	-440	5	-2.66	285149490	17588	52.70	16520	16520	15950	21450	11570	16520	16212.73	0.29	-78	-4427	16840	16680	16400	16240	15960	16760	16320	49	4930	500	11560	10	1	9833208	1581	58.90	2.79	12	0.18	273.00	5772.00	17910	20230725	-10.22	8800	20221013	82.73	17910	-10.22	20230725	12050	33.44	20230103	17910	-10.22	20230725	8800	82.73	20221013	1.59	N	302430	500	49 억	28791	N	N	0	N	N
5	20230831	131500	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16100	-420	5	-2.54	249397800	15366	46.04	16520	16520	15950	21450	11570	16520	16230.50	0.29	-78	-4444	16840	16680	16400	16240	15960	16760	16320	49	4930	500	11560	10	1	9833208	1583	58.97	2.79	12	0.16	273.00	5772.00	17910	20230725	-10.11	8800	20221013	82.95	17910	-10.11	20230725	12050	33.61	20230103	17910	-10.11	20230725	8800	82.95	20221013	1.59	N	302430	500	49 억	28791	N	N	0	N	N
6	20230831	121555	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16170	-350	5	-2.12	191561770	11771	35.27	16520	16520	16150	21450	11570	16520	16274.04	0.29	-78	-3777	16840	16680	16400	16240	15960	16760	16320	49	4930	500	11560	10	1	9833208	1590	59.23	2.80	12	0.12	273.00	5772.00	17910	20230725	-9.72	8800	20221013	83.75	17910	-9.72	20230725	12050	34.19	20230103	17910	-9.72	20230725	8800	83.75	20221013	1.59	N	302430	500	49 억	28791	N	N	0	N	N
7	20230831	112030	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16190	-330	5	-2.00	154697130	9491	28.44	16520	16520	16160	21450	11570	16520	16299.35	0.29	-78	-2680	16840	16680	16400	16240	15960	16760	16320	49	4930	500	11560	10	1	9833208	1592	59.30	2.80	12	0.10	273.00	5772.00	17910	20230725	-9.60	8800	20221013	83.98	17910	-9.60	20230725	12050	34.36	20230103	17910	-9.60	20230725	8800	83.98	20221013	1.59	N	302430	500	49 억	28791	N	N	0	N	N
8	20230831	101645	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16240	-280	5	-1.69	113365610	6939	20.79	16520	16520	16230	21450	11570	16520	16337.46	0.29	-78	-1799	16840	16680	16400	16240	15960	16760	16320	49	4930	500	11560	10	1	9833208	1597	59.49	2.81	12	0.07	273.00	5772.00	17910	20230725	-9.32	8800	20221013	84.55	17910	-9.32	20230725	12050	34.77	20230103	17910	-9.32	20230725	8800	84.55	20221013	1.59	N	302430	500	49 억	28791	N	N	0	N	N
9	20230831	091514	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16400	-120	5	-0.73	15057670	915	2.74	16520	16520	16330	21450	11570	16520	16456.47	0.29	-78	133	16840	16680	16400	16240	15960	16760	16320	49	4930	500	11560	10	1	9833208	1613	60.07	2.84	12	0.01	273.00	5772.00	17910	20230725	-8.43	8800	20221013	86.36	17910	-8.43	20230725	12050	36.10	20230103	17910	-8.43	20230725	8800	86.36	20221013	1.59	N	302430	500	49 억	28791	N	N	0	N	N
10	20230830	161128	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16520	440	2	2.74	542818680	33084	181.31	16120	16560	16120	20900	11260	16080	16407.22	0.19	0	9530	16406	16242	16116	15952	15826	16325	16035	49	4820	500	11250	10	1	9833208	1624	60.51	2.86	12	0.34	273.00	5772.00	17910	20230725	-7.76	8800	20221013	87.73	17910	-7.76	20230725	12050	37.10	20230103	17910	-7.76	20230725	8800	87.73	20221013	1.59	N	302430	500	49 억	18930	N	N	35	N	N
11	20230830	151356	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16460	380	2	2.36	486339320	29661	162.55	16120	16560	16120	20900	11260	16080	16396.59	0.19	0	7655	16406	16242	16116	15952	15826	16325	16035	49	4820	500	11250	10	1	9833208	1619	60.29	2.85	12	0.30	273.00	5772.00	17910	20230725	-8.10	8800	20221013	87.05	17910	-8.10	20230725	12050	36.60	20230103	17910	-8.10	20230725	8800	87.05	20221013	1.59	N	302430	500	49 억	18930	N	N	35	N	N
12	20230830	141450	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16350	270	2	1.68	403381540	24616	134.90	16120	16560	16120	20900	11260	16080	16386.97	0.19	0	7286	16406	16242	16116	15952	15826	16325	16035	49	4820	500	11250	10	1	9833208	1608	59.89	2.83	12	0.25	273.00	5772.00	17910	20230725	-8.71	8800	20221013	85.80	17910	-8.71	20230725	12050	35.68	20230103	17910	-8.71	20230725	8800	85.80	20221013	1.59	N	302430	500	49 억	18930	N	N	35	N	N
13	20230830	131443	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16430	350	2	2.18	377568030	23040	126.27	16120	16560	16120	20900	11260	16080	16387.50	0.19	0	6869	16406	16242	16116	15952	15826	16325	16035	49	4820	500	11250	10	1	9833208	1616	60.18	2.85	12	0.23	273.00	5772.00	17910	20230725	-8.26	8800	20221013	86.70	17910	-8.26	20230725	12050	36.35	20230103	17910	-8.26	20230725	8800	86.70	20221013	1.59	N	302430	500	49 억	18930	N	N	35	N	N
14	20230830	121455	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16350	270	2	1.68	311269410	19001	104.13	16120	16560	16120	20900	11260	16080	16381.74	0.19	0	5345	16406	16242	16116	15952	15826	16325	16035	49	4820	500	11250	10	1	9833208	1608	59.89	2.83	12	0.19	273.00	5772.00	17910	20230725	-8.71	8800	20221013	85.80	17910	-8.71	20230725	12050	35.68	20230103	17910	-8.71	20230725	8800	85.80	20221013	1.59	N	302430	500	49 억	18930	N	N	35	N	N
15	20230830	112017	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16290	210	2	1.31	272743570	16644	91.21	16120	16560	16120	20900	11260	16080	16386.90	0.19	0	5875	16406	16242	16116	15952	15826	16325	16035	49	4820	500	11250	10	1	9833208	1602	59.67	2.82	12	0.17	273.00	5772.00	17910	20230725	-9.05	8800	20221013	85.11	17910	-9.05	20230725	12050	35.19	20230103	17910	-9.05	20230725	8800	85.11	20221013	1.59	N	302430	500	49 억	18930	N	N	35	N	N
16	20230830	101543	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16340	260	2	1.62	232918150	14201	77.83	16120	16560	16120	20900	11260	16080	16401.53	0.19	0	6194	16406	16242	16116	15952	15826	16325	16035	49	4820	500	11250	10	1	9833208	1607	59.85	2.83	12	0.14	273.00	5772.00	17910	20230725	-8.77	8800	20221013	85.68	17910	-8.77	20230725	12050	35.60	20230103	17910	-8.77	20230725	8800	85.68	20221013	1.59	N	302430	500	49 억	18930	N	N	35	N	N
17	20230830	091442	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16450	370	2	2.30	126219820	7692	42.15	16120	16560	16120	20900	11260	16080	16409.23	0.19	0	4714	16406	16242	16116	15952	15826	16325	16035	49	4820	500	11250	10	1	9833208	1618	60.26	2.85	12	0.08	273.00	5772.00	17910	20230725	-8.15	8800	20221013	86.93	17910	-8.15	20230725	12050	36.51	20230103	17910	-8.15	20230725	8800	86.93	20221013	1.59	N	302430	500	49 억	18930	N	N	35	N	N
18	20230829	161123	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16080	40	2	0.25	293932350	18247	161.19	16040	16280	15990	20850	11230	16040	16108.58	0.12	0	6983	16380	16210	16030	15860	15680	16120	15770	49	4810	500	11220	10	1	9833208	1581	58.90	2.79	12	0.19	273.00	5772.00	17910	20230725	-10.22	8800	20221013	82.73	17910	-10.22	20230725	12050	33.44	20230103	17910	-10.22	20230725	8800	82.73	20221013	1.60	N	302430	500	49 억	11800	N	N	35	N	N
19	20230829	151404	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16060	20	2	0.12	278256220	17272	152.58	16040	16280	15990	20850	11230	16040	16110.25	0.12	0	6858	16380	16210	16030	15860	15680	16120	15770	49	4810	500	11220	10	1	9833208	1579	58.83	2.78	12	0.18	273.00	5772.00	17910	20230725	-10.33	8800	20221013	82.50	17910	-10.33	20230725	12050	33.28	20230103	17910	-10.33	20230725	8800	82.50	20221013	1.60	N	302430	500	49 억	11800	N	N	10	N	N
20	20230829	141547	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16120	80	2	0.50	242853370	15074	133.16	16040	16280	15990	20850	11230	16040	16110.74	0.12	0	7556	16380	16210	16030	15860	15680	16120	15770	49	4810	500	11220	10	1	9833208	1585	59.05	2.79	12	0.15	273.00	5772.00	17910	20230725	-9.99	8800	20221013	83.18	17910	-9.99	20230725	12050	33.78	20230103	17910	-9.99	20230725	8800	83.18	20221013	1.60	N	302430	500	49 억	11800	N	N	10	N	N
21	20230829	131439	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16180	140	2	0.87	223095150	13849	122.34	16040	16280	15990	20850	11230	16040	16109.12	0.12	0	8123	16380	16210	16030	15860	15680	16120	15770	49	4810	500	11220	10	1	9833208	1591	59.27	2.80	12	0.14	273.00	5772.00	17910	20230725	-9.66	8800	20221013	83.86	17910	-9.66	20230725	12050	34.27	20230103	17910	-9.66	20230725	8800	83.86	20221013	1.60	N	302430	500	49 억	11800	N	N	10	N	N
22	20230829	121542	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16180	140	2	0.87	212714260	13207	116.67	16040	16280	15990	20850	11230	16040	16106.18	0.12	0	8123	16380	16210	16030	15860	15680	16120	15770	49	4810	500	11220	10	1	9833208	1591	59.27	2.80	12	0.13	273.00	5772.00	17910	20230725	-9.66	8800	20221013	83.86	17910	-9.66	20230725	12050	34.27	20230103	17910	-9.66	20230725	8800	83.86	20221013	1.60	N	302430	500	49 억	11800	N	N	10	N	N
23	20230829	112239	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16160	120	2	0.75	198596810	12335	108.97	16040	16280	15990	20850	11230	16040	16100.27	0.12	0	7966	16380	16210	16030	15860	15680	16120	15770	49	4810	500	11220	10	1	9833208	1589	59.19	2.80	12	0.13	273.00	5772.00	17910	20230725	-9.77	8800	20221013	83.64	17910	-9.77	20230725	12050	34.11	20230103	17910	-9.77	20230725	8800	83.64	20221013	1.60	N	302430	500	49 억	11800	N	N	10	N	N
24	20230829	101637	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16050	10	2	0.06	94427180	5890	52.03	16040	16160	15990	20850	11230	16040	16031.78	0.12	0	3079	16380	16210	16030	15860	15680	16120	15770	49	4810	500	11220	10	1	9833208	1578	58.79	2.78	12	0.06	273.00	5772.00	17910	20230725	-10.39	8800	20221013	82.39	17910	-10.39	20230725	12050	33.20	20230103	17910	-10.39	20230725	8800	82.39	20221013	1.60	N	302430	500	49 억	11800	N	N	10	N	N
25	20230829	091104	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16050	10	2	0.06	8678650	540	4.77	16040	16160	16040	20850	11230	16040	16071.57	0.12	0	22	16380	16210	16030	15860	15680	16120	15770	49	4810	500	11220	10	1	9833208	1578	58.79	2.78	12	0.01	273.00	5772.00	17910	20230725	-10.39	8800	20221013	82.39	17910	-10.39	20230725	12050	33.20	20230103	17910	-10.39	20230725	8800	82.39	20221013	1.60	N	302430	500	49 억	11800	N	N	10	N	N
26	20230828	161050	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16040	50	2	0.31	178779710	11177	53.42	16200	16200	15850	20750	11200	15990	15995.32	0.12	0	-307	16343	16166	16003	15826	15663	16255	15915	49	4760	500	11190	10	1	9833208	1577	58.75	2.78	12	0.11	273.00	5772.00	17910	20230725	-10.44	8800	20221013	82.27	17910	-10.44	20230725	12050	33.11	20230103	17910	-10.44	20230725	8800	82.27	20221013	1.63	N	302430	500	49 억	12107	N	N	10	N	N
27	20230828	151059	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16030	40	2	0.25	169163280	10577	50.56	16200	16200	15850	20750	11200	15990	15993.50	0.12	0	-364	16343	16166	16003	15826	15663	16255	15915	49	4760	500	11190	10	1	9833208	1576	58.72	2.78	12	0.11	273.00	5772.00	17910	20230725	-10.50	8800	20221013	82.16	17910	-10.50	20230725	12050	33.03	20230103	17910	-10.50	20230725	8800	82.16	20221013	1.63	N	302430	500	49 억	12107	N	N	4	N	N
28	20230828	141102	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16000	10	2	0.06	139112590	8699	41.58	16200	16200	15850	20750	11200	15990	15991.79	0.12	0	-495	16343	16166	16003	15826	15663	16255	15915	49	4760	500	11190	10	1	9833208	1573	58.61	2.77	12	0.09	273.00	5772.00	17910	20230725	-10.66	8800	20221013	81.82	17910	-10.66	20230725	12050	32.78	20230103	17910	-10.66	20230725	8800	81.82	20221013	1.63	N	302430	500	49 억	12107	N	N	4	N	N
29	20230828	131111	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16020	30	2	0.19	122222170	7643	36.53	16200	16200	15850	20750	11200	15990	15991.39	0.12	0	-529	16343	16166	16003	15826	15663	16255	15915	49	4760	500	11190	10	1	9833208	1575	58.68	2.78	12	0.08	273.00	5772.00	17910	20230725	-10.55	8800	20221013	82.05	17910	-10.55	20230725	12050	32.95	20230103	17910	-10.55	20230725	8800	82.05	20221013	1.63	N	302430	500	49 억	12107	N	N	4	N	N
30	20230828	121102	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16010	20	2	0.13	95331390	5963	28.50	16200	16200	15850	20750	11200	15990	15987.15	0.12	0	-529	16343	16166	16003	15826	15663	16255	15915	49	4760	500	11190	10	1	9833208	1574	58.64	2.77	12	0.06	273.00	5772.00	17910	20230725	-10.61	8800	20221013	81.93	17910	-10.61	20230725	12050	32.86	20230103	17910	-10.61	20230725	8800	81.93	20221013	1.63	N	302430	500	49 억	12107	N	N	4	N	N
31	20230828	111059	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16000	10	2	0.06	83038880	5195	24.83	16200	16200	15850	20750	11200	15990	15984.38	0.12	0	-581	16343	16166	16003	15826	15663	16255	15915	49	4760	500	11190	10	1	9833208	1573	58.61	2.77	12	0.05	273.00	5772.00	17910	20230725	-10.66	8800	20221013	81.82	17910	-10.66	20230725	12050	32.78	20230103	17910	-10.66	20230725	8800	81.82	20221013	1.63	N	302430	500	49 억	12107	N	N	4	N	N
32	20230828	101047	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15960	-30	5	-0.19	60405540	3780	18.07	16200	16200	15850	20750	11200	15990	15980.30	0.12	0	-1195	16343	16166	16003	15826	15663	16255	15915	49	4760	500	11190	10	1	9833208	1569	58.46	2.77	12	0.04	273.00	5772.00	17910	20230725	-10.89	8800	20221013	81.36	17910	-10.89	20230725	12050	32.45	20230103	17910	-10.89	20230725	8800	81.36	20221013	1.63	N	302430	500	49 억	12107	N	N	4	N	N
33	20230828	091101	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16010	20	2	0.13	29974140	1872	8.95	16200	16200	15850	20750	11200	15990	16011.83	0.12	0	-1347	16343	16166	16003	15826	15663	16255	15915	49	4760	500	11190	10	1	9833208	1574	58.64	2.77	12	0.02	273.00	5772.00	17910	20230725	-10.61	8800	20221013	81.93	17910	-10.61	20230725	12050	32.86	20230103	17910	-10.61	20230725	8800	81.93	20221013	1.63	N	302430	500	49 억	12107	N	N	4	N	N
34	20230825	161053	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15990	140	2	0.88	333525990	20872	204.21	15850	16180	15840	20600	11100	15850	15979.79	0.09	0	3755	16236	16042	15906	15712	15576	16140	15810	49	4750	500	11090	10	1	9833208	1572	58.57	2.77	12	0.21	273.00	5772.00	17910	20230725	-10.72	8800	20221013	81.70	17910	-10.72	20230725	12050	32.70	20230103	17910	-10.72	20230725	8800	81.70	20221013	1.66	N	302430	500	49 억	8436	N	N	4	N	N
35	20230825	151100	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16020	170	2	1.07	328965010	20587	201.42	15850	16180	15840	20600	11100	15850	15979.46	0.09	0	3757	16236	16042	15906	15712	15576	16140	15810	49	4750	500	11090	10	1	9833208	1575	58.68	2.78	12	0.21	273.00	5772.00	17910	20230725	-10.55	8800	20221013	82.05	17910	-10.55	20230725	12050	32.95	20230103	17910	-10.55	20230725	8800	82.05	20221013	1.66	N	302430	500	49 억	8436	N	N	0	N	N
36	20230825	141059	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15970	120	2	0.76	289014290	18090	176.99	15850	16180	15840	20600	11100	15850	15976.69	0.09	0	3835	16236	16042	15906	15712	15576	16140	15810	49	4750	500	11090	10	1	9833208	1570	58.50	2.77	12	0.18	273.00	5772.00	17910	20230725	-10.83	8800	20221013	81.48	17910	-10.83	20230725	12050	32.53	20230103	17910	-10.83	20230725	8800	81.48	20221013	1.66	N	302430	500	49 억	8436	N	N	0	N	N
37	20230825	131054	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15900	50	2	0.32	271815890	17011	166.43	15850	16180	15840	20600	11100	15850	15979.07	0.09	0	4035	16236	16042	15906	15712	15576	16140	15810	49	4750	500	11090	10	1	9833208	1563	58.24	2.75	12	0.17	273.00	5772.00	17910	20230725	-11.22	8800	20221013	80.68	17910	-11.22	20230725	12050	31.95	20230103	17910	-11.22	20230725	8800	80.68	20221013	1.66	N	302430	500	49 억	8436	N	N	0	N	N
38	20230825	121055	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16030	180	2	1.14	241898260	15131	148.04	15850	16180	15850	20600	11100	15850	15987.22	0.09	0	4024	16236	16042	15906	15712	15576	16140	15810	49	4750	500	11090	10	1	9833208	1576	58.72	2.78	12	0.15	273.00	5772.00	17910	20230725	-10.50	8800	20221013	82.16	17910	-10.50	20230725	12050	33.03	20230103	17910	-10.50	20230725	8800	82.16	20221013	1.66	N	302430	500	49 억	8436	N	N	0	N	N
39	20230825	111054	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16050	200	2	1.26	208336190	13031	127.49	15850	16180	15850	20600	11100	15850	15988.08	0.09	0	4061	16236	16042	15906	15712	15576	16140	15810	49	4750	500	11090	10	1	9833208	1578	58.79	2.78	12	0.13	273.00	5772.00	17910	20230725	-10.39	8800	20221013	82.39	17910	-10.39	20230725	12050	33.20	20230103	17910	-10.39	20230725	8800	82.39	20221013	1.66	N	302430	500	49 억	8436	N	N	0	N	N
40	20230825	101100	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16110	260	2	1.64	187588760	11741	114.87	15850	16180	15850	20600	11100	15850	15977.59	0.09	0	4358	16236	16042	15906	15712	15576	16140	15810	49	4750	500	11090	10	1	9833208	1584	59.01	2.79	12	0.12	273.00	5772.00	17910	20230725	-10.05	8800	20221013	83.07	17910	-10.05	20230725	12050	33.69	20230103	17910	-10.05	20230725	8800	83.07	20221013	1.66	N	302430	500	49 억	8436	N	N	0	N	N
41	20230825	091053	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15920	70	2	0.44	8691850	548	5.36	15850	15930	15850	20600	11100	15850	15861.72	0.09	0	-41	16236	16042	15906	15712	15576	16140	15810	49	4750	500	11090	10	1	9833208	1565	58.32	2.76	12	0.01	273.00	5772.00	17910	20230725	-11.11	8800	20221013	80.91	17910	-11.11	20230725	12050	32.12	20230103	17910	-11.11	20230725	8800	80.91	20221013	1.66	N	302430	500	49 억	8436	N	N	0	N	N
42	20230824	161048	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15850	30	2	0.19	160140270	10098	55.88	15780	16100	15770	20550	11080	15820	15858.61	0.07	0	1243	16073	15946	15823	15696	15573	16010	15760	49	4730	500	11070	10	1	9833208	1559	58.06	2.75	12	0.10	273.00	5772.00	17910	20230725	-11.50	8800	20221013	80.11	17910	-11.50	20230725	12050	31.54	20230103	17910	-11.50	20230725	8800	80.11	20221013	1.67	N	302430	500	49 억	7187	N	N	11	N	N
43	20230824	151046	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15850	30	2	0.19	153386380	9672	53.52	15780	16100	15770	20550	11080	15820	15858.81	0.07	0	1243	16073	15946	15823	15696	15573	16010	15760	49	4730	500	11070	10	1	9833208	1559	58.06	2.75	12	0.10	273.00	5772.00	17910	20230725	-11.50	8800	20221013	80.11	17910	-11.50	20230725	12050	31.54	20230103	17910	-11.50	20230725	8800	80.11	20221013	1.67	N	302430	500	49 억	7187	N	N	11	N	N
44	20230824	141047	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15860	40	2	0.25	123880160	7811	43.22	15780	16100	15770	20550	11080	15820	15859.71	0.07	0	1325	16073	15946	15823	15696	15573	16010	15760	49	4730	500	11070	10	1	9833208	1560	58.10	2.75	12	0.08	273.00	5772.00	17910	20230725	-11.45	8800	20221013	80.23	17910	-11.45	20230725	12050	31.62	20230103	17910	-11.45	20230725	8800	80.23	20221013	1.67	N	302430	500	49 억	7187	N	N	11	N	N
45	20230824	131050	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15880	60	2	0.38	104890450	6612	36.59	15780	16100	15770	20550	11080	15820	15863.65	0.07	0	1393	16073	15946	15823	15696	15573	16010	15760	49	4730	500	11070	10	1	9833208	1562	58.17	2.75	12	0.07	273.00	5772.00	17910	20230725	-11.33	8800	20221013	80.45	17910	-11.33	20230725	12050	31.78	20230103	17910	-11.33	20230725	8800	80.45	20221013	1.67	N	302430	500	49 억	7187	N	N	11	N	N
46	20230824	121053	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15910	90	2	0.57	94590630	5964	33.00	15780	16100	15770	20550	11080	15820	15860.27	0.07	0	1519	16073	15946	15823	15696	15573	16010	15760	49	4730	500	11070	10	1	9833208	1564	58.28	2.76	12	0.06	273.00	5772.00	17910	20230725	-11.17	8800	20221013	80.80	17910	-11.17	20230725	12050	32.03	20230103	17910	-11.17	20230725	8800	80.80	20221013	1.67	N	302430	500	49 억	7187	N	N	11	N	N
47	20230824	111048	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15970	150	2	0.95	86915720	5481	30.33	15780	16100	15770	20550	11080	15820	15857.64	0.07	0	1723	16073	15946	15823	15696	15573	16010	15760	49	4730	500	11070	10	1	9833208	1570	58.50	2.77	12	0.06	273.00	5772.00	17910	20230725	-10.83	8800	20221013	81.48	17910	-10.83	20230725	12050	32.53	20230103	17910	-10.83	20230725	8800	81.48	20221013	1.67	N	302430	500	49 억	7187	N	N	11	N	N
48	20230824	101044	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15770	-50	5	-0.32	47423730	2997	16.58	15780	15930	15770	20550	11080	15820	15823.73	0.07	0	724	16073	15946	15823	15696	15573	16010	15760	49	4730	500	11070	10	1	9833208	1551	57.77	2.73	12	0.03	273.00	5772.00	17910	20230725	-11.95	8800	20221013	79.20	17910	-11.95	20230725	12050	30.87	20230103	17910	-11.95	20230725	8800	79.20	20221013	1.67	N	302430	500	49 억	7187	N	N	11	N	N
49	20230824	091048	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15890	70	2	0.44	3023320	191	1.06	15780	15930	15780	20550	11080	15820	15828.90	0.07	0	-59	16073	15946	15823	15696	15573	16010	15760	49	4730	500	11070	10	1	9833208	1562	58.21	2.75	12	0.00	273.00	5772.00	17910	20230725	-11.28	8800	20221013	80.57	17910	-11.28	20230725	12050	31.87	20230103	17910	-11.28	20230725	8800	80.57	20221013	1.67	N	302430	500	49 억	7187	N	N	11	N	N
50	20230823	161043	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15820	-30	5	-0.19	284454250	17982	100.92	15800	15950	15700	20600	11100	15850	15818.83	0.08	0	-917	16416	16132	15916	15632	15416	16025	15525	49	4750	500	11090	10	1	9833208	1556	57.95	2.74	12	0.18	273.00	5772.00	17910	20230725	-11.67	8800	20221013	79.77	17910	-11.67	20230725	12050	31.29	20230103	17910	-11.67	20230725	8800	79.77	20221013	1.71	N	302430	500	49 억	8241	N	N	11	N	N
51	20230823	151041	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15930	80	2	0.50	262276840	16578	93.04	15800	15950	15700	20600	11100	15850	15820.78	0.08	0	-966	16416	16132	15916	15632	15416	16025	15525	49	4750	500	11090	10	1	9833208	1566	58.35	2.76	12	0.17	273.00	5772.00	17910	20230725	-11.06	8800	20221013	81.02	17910	-11.06	20230725	12050	32.20	20230103	17910	-11.06	20230725	8800	81.02	20221013	1.71	N	302430	500	49 억	8241	N	N	38	N	N
52	20230823	141050	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15820	-30	5	-0.19	186185830	11777	66.10	15800	15950	15700	20600	11100	15850	15809.27	0.08	0	-888	16416	16132	15916	15632	15416	16025	15525	49	4750	500	11090	10	1	9833208	1556	57.95	2.74	12	0.12	273.00	5772.00	17910	20230725	-11.67	8800	20221013	79.77	17910	-11.67	20230725	12050	31.29	20230103	17910	-11.67	20230725	8800	79.77	20221013	1.71	N	302430	500	49 억	8241	N	N	38	N	N
53	20230823	131040	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15860	10	2	0.06	161780560	10229	57.41	15800	15950	15700	20600	11100	15850	15815.87	0.08	0	-964	16416	16132	15916	15632	15416	16025	15525	49	4750	500	11090	10	1	9833208	1560	58.10	2.75	12	0.10	273.00	5772.00	17910	20230725	-11.45	8800	20221013	80.23	17910	-11.45	20230725	12050	31.62	20230103	17910	-11.45	20230725	8800	80.23	20221013	1.71	N	302430	500	49 억	8241	N	N	38	N	N
54	20230823	121049	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15900	50	2	0.32	128962100	8148	45.73	15800	15950	15700	20600	11100	15850	15827.45	0.08	0	-1090	16416	16132	15916	15632	15416	16025	15525	49	4750	500	11090	10	1	9833208	1563	58.24	2.75	12	0.08	273.00	5772.00	17910	20230725	-11.22	8800	20221013	80.68	17910	-11.22	20230725	12050	31.95	20230103	17910	-11.22	20230725	8800	80.68	20221013	1.71	N	302430	500	49 억	8241	N	N	38	N	N
55	20230823	111043	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15900	50	2	0.32	87103250	5509	30.92	15800	15950	15700	20600	11100	15850	15811.08	0.08	0	-572	16416	16132	15916	15632	15416	16025	15525	49	4750	500	11090	10	1	9833208	1563	58.24	2.75	12	0.06	273.00	5772.00	17910	20230725	-11.22	8800	20221013	80.68	17910	-11.22	20230725	12050	31.95	20230103	17910	-11.22	20230725	8800	80.68	20221013	1.71	N	302430	500	49 억	8241	N	N	38	N	N
56	20230823	101043	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15900	50	2	0.32	66418350	4202	23.58	15800	15950	15700	20600	11100	15850	15806.37	0.08	0	-533	16416	16132	15916	15632	15416	16025	15525	49	4750	500	11090	10	1	9833208	1563	58.24	2.75	12	0.04	273.00	5772.00	17910	20230725	-11.22	8800	20221013	80.68	17910	-11.22	20230725	12050	31.95	20230103	17910	-11.22	20230725	8800	80.68	20221013	1.71	N	302430	500	49 억	8241	N	N	38	N	N
57	20230823	091052	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15770	-80	5	-0.50	21178170	1344	7.54	15800	15800	15700	20600	11100	15850	15757.57	0.08	0	-1159	16416	16132	15916	15632	15416	16025	15525	49	4750	500	11090	10	1	9833208	1551	57.77	2.73	12	0.01	273.00	5772.00	17910	20230725	-11.95	8800	20221013	79.20	17910	-11.95	20230725	12050	30.87	20230103	17910	-11.95	20230725	8800	79.20	20221013	1.71	N	302430	500	49 억	8241	N	N	38	N	N
58	20230822	161038	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15850	-40	5	-0.25	282693980	17808	84.12	15910	16200	15700	20650	11130	15890	15874.42	0.11	0	-2322	16296	16092	15926	15722	15556	16010	15640	49	4760	500	11120	10	1	9833208	1559	58.06	2.75	12	0.18	273.00	5772.00	17910	20230725	-11.50	8800	20221013	80.11	17910	-11.50	20230725	12050	31.54	20230103	17910	-11.50	20230725	8800	80.11	20221013	1.75	N	302430	500	49 억	10537	N	N	38	N	N
59	20230822	151039	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15850	-40	5	-0.25	261863890	16494	77.91	15910	16200	15700	20650	11130	15890	15876.19	0.11	0	-2322	16296	16092	15926	15722	15556	16010	15640	49	4760	500	11120	10	1	9833208	1559	58.06	2.75	12	0.17	273.00	5772.00	17910	20230725	-11.50	8800	20221013	80.11	17910	-11.50	20230725	12050	31.54	20230103	17910	-11.50	20230725	8800	80.11	20221013	1.75	N	302430	500	49 억	10537	N	N	1	N	N
60	20230822	141038	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15940	50	2	0.31	229660840	14470	68.35	15910	16200	15700	20650	11130	15890	15871.32	0.11	0	-1760	16296	16092	15926	15722	15556	16010	15640	49	4760	500	11120	10	1	9833208	1567	58.39	2.76	12	0.15	273.00	5772.00	17910	20230725	-11.00	8800	20221013	81.14	17910	-11.00	20230725	12050	32.28	20230103	17910	-11.00	20230725	8800	81.14	20221013	1.75	N	302430	500	49 억	10537	N	N	1	N	N
61	20230822	131036	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15920	30	2	0.19	220445360	13891	65.61	15910	16200	15700	20650	11130	15890	15869.43	0.11	0	-1314	16296	16092	15926	15722	15556	16010	15640	49	4760	500	11120	10	1	9833208	1565	58.32	2.76	12	0.14	273.00	5772.00	17910	20230725	-11.11	8800	20221013	80.91	17910	-11.11	20230725	12050	32.12	20230103	17910	-11.11	20230725	8800	80.91	20221013	1.75	N	302430	500	49 억	10537	N	N	1	N	N
62	20230822	121022	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15900	10	2	0.06	203920900	12849	60.69	15910	16200	15700	20650	11130	15890	15870.34	0.11	0	-1586	16296	16092	15926	15722	15556	16010	15640	49	4760	500	11120	10	1	9833208	1563	58.24	2.75	12	0.13	273.00	5772.00	17910	20230725	-11.22	8800	20221013	80.68	17910	-11.22	20230725	12050	31.95	20230103	17910	-11.22	20230725	8800	80.68	20221013	1.75	N	302430	500	49 억	10537	N	N	1	N	N
63	20230822	111035	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15950	60	2	0.38	196521670	12385	58.50	15910	16200	15700	20650	11130	15890	15867.44	0.11	0	-1614	16296	16092	15926	15722	15556	16010	15640	49	4760	500	11120	10	1	9833208	1568	58.42	2.76	12	0.13	273.00	5772.00	17910	20230725	-10.94	8800	20221013	81.25	17910	-10.94	20230725	12050	32.37	20230103	17910	-10.94	20230725	8800	81.25	20221013	1.75	N	302430	500	49 억	10537	N	N	1	N	N
64	20230822	101033	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15810	-80	5	-0.50	132543580	8406	39.71	15910	15910	15700	20650	11130	15890	15765.51	0.11	0	-522	16296	16092	15926	15722	15556	16010	15640	49	4760	500	11120	10	1	9833208	1555	57.91	2.74	12	0.09	273.00	5772.00	17910	20230725	-11.73	8800	20221013	79.66	17910	-11.73	20230725	12050	31.20	20230103	17910	-11.73	20230725	8800	79.66	20221013	1.75	N	302430	500	49 억	10537	N	N	1	N	N
65	20230822	091032	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15850	-40	5	-0.25	26486800	1671	7.89	15910	15910	15780	20650	11130	15890	15847.01	0.11	0	84	16296	16092	15926	15722	15556	16010	15640	49	4760	500	11120	10	1	9833208	1559	58.06	2.75	12	0.02	273.00	5772.00	17910	20230725	-11.50	8800	20221013	80.11	17910	-11.50	20230725	12050	31.54	20230103	17910	-11.50	20230725	8800	80.11	20221013	1.75	N	302430	500	49 억	10537	N	N	1	N	N
66	20230821	161030	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15890	-240	5	-1.49	337716040	21171	100.77	16130	16130	15760	20950	11300	16130	15951.83	0.15	0	-4003	16616	16372	16176	15932	15736	16275	15835	49	4820	500	11290	10	1	9833208	1562	58.21	2.75	12	0.22	273.00	5772.00	17910	20230725	-11.28	8800	20221013	80.57	17910	-11.28	20230725	12050	31.87	20230103	17910	-11.28	20230725	8800	80.57	20221013	1.79	N	302430	500	49 억	14946	N	N	1	N	N
67	20230821	151038	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15940	-190	5	-1.18	318455020	19958	94.99	16130	16130	15760	20950	11300	16130	15956.26	0.15	0	-3971	16616	16372	16176	15932	15736	16275	15835	49	4820	500	11290	10	1	9833208	1567	58.39	2.76	12	0.20	273.00	5772.00	17910	20230725	-11.00	8800	20221013	81.14	17910	-11.00	20230725	12050	32.28	20230103	17910	-11.00	20230725	8800	81.14	20221013	1.79	N	302430	500	49 억	14946	N	N	0	N	N
68	20230821	141033	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15970	-160	5	-0.99	246318920	15425	73.42	16130	16130	15760	20950	11300	16130	15968.81	0.15	0	-3123	16616	16372	16176	15932	15736	16275	15835	49	4820	500	11290	10	1	9833208	1570	58.50	2.77	12	0.16	273.00	5772.00	17910	20230725	-10.83	8800	20221013	81.48	17910	-10.83	20230725	12050	32.53	20230103	17910	-10.83	20230725	8800	81.48	20221013	1.79	N	302430	500	49 억	14946	N	N	0	N	N
69	20230821	131044	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15980	-150	5	-0.93	187763310	11755	55.95	16130	16130	15760	20950	11300	16130	15973.06	0.15	0	-2095	16616	16372	16176	15932	15736	16275	15835	49	4820	500	11290	10	1	9833208	1571	58.53	2.77	12	0.12	273.00	5772.00	17910	20230725	-10.78	8800	20221013	81.59	17910	-10.78	20230725	12050	32.61	20230103	17910	-10.78	20230725	8800	81.59	20221013	1.79	N	302430	500	49 억	14946	N	N	0	N	N
70	20230821	121041	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16000	-130	5	-0.81	142705500	8935	42.53	16130	16130	15760	20950	11300	16130	15971.52	0.15	0	-2242	16616	16372	16176	15932	15736	16275	15835	49	4820	500	11290	10	1	9833208	1573	58.61	2.77	12	0.09	273.00	5772.00	17910	20230725	-10.66	8800	20221013	81.82	17910	-10.66	20230725	12050	32.78	20230103	17910	-10.66	20230725	8800	81.82	20221013	1.79	N	302430	500	49 억	14946	N	N	0	N	N
71	20230821	111032	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16000	-130	5	-0.81	109229010	6840	32.56	16130	16130	15760	20950	11300	16130	15969.15	0.15	0	-2106	16616	16372	16176	15932	15736	16275	15835	49	4820	500	11290	10	1	9833208	1573	58.61	2.77	12	0.07	273.00	5772.00	17910	20230725	-10.66	8800	20221013	81.82	17910	-10.66	20230725	12050	32.78	20230103	17910	-10.66	20230725	8800	81.82	20221013	1.79	N	302430	500	49 억	14946	N	N	0	N	N
72	20230821	101030	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15990	-140	5	-0.87	65530350	4104	19.53	16130	16130	15760	20950	11300	16130	15967.43	0.15	0	-1335	16616	16372	16176	15932	15736	16275	15835	49	4820	500	11290	10	1	9833208	1572	58.57	2.77	12	0.04	273.00	5772.00	17910	20230725	-10.72	8800	20221013	81.70	17910	-10.72	20230725	12050	32.70	20230103	17910	-10.72	20230725	8800	81.70	20221013	1.79	N	302430	500	49 억	14946	N	N	0	N	N
73	20230821	091041	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15870	-260	5	-1.61	21463520	1342	6.39	16130	16130	15760	20950	11300	16130	15993.68	0.15	0	-787	16616	16372	16176	15932	15736	16275	15835	49	4820	500	11290	10	1	9833208	1561	58.13	2.75	12	0.01	273.00	5772.00	17910	20230725	-11.39	8800	20221013	80.34	17910	-11.39	20230725	12050	31.70	20230103	17910	-11.39	20230725	8800	80.34	20221013	1.79	N	302430	500	49 억	14946	N	N	0	N	N
74	20230818	161031	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16130	-300	5	-1.83	335668520	20863	44.59	16420	16420	15980	21350	11510	16430	16089.18	0.18	0	-2549	17203	16816	16143	15756	15083	17010	15950	49	4920	500	11500	10	1	9833208	1586	59.08	2.79	12	0.21	273.00	5772.00	17910	20230725	-9.94	8800	20221013	83.30	17910	-9.94	20230725	12050	33.86	20230103	17910	-9.94	20230725	8800	83.30	20221013	1.77	N	302430	500	49 억	17495	N	N	0	N	N
75	20230818	151022	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16050	-380	5	-2.31	316047270	19642	41.98	16420	16420	15980	21350	11510	16430	16090.38	0.18	0	-2499	17203	16816	16143	15756	15083	17010	15950	49	4920	500	11500	10	1	9833208	1578	58.79	2.78	12	0.20	273.00	5772.00	17910	20230725	-10.39	8800	20221013	82.39	17910	-10.39	20230725	12050	33.20	20230103	17910	-10.39	20230725	8800	82.39	20221013	1.77	N	302430	500	49 억	17495	N	N	0	N	N
76	20230818	141032	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16020	-410	5	-2.50	282433240	17545	37.50	16420	16420	15980	21350	11510	16430	16097.65	0.18	0	-2289	17203	16816	16143	15756	15083	17010	15950	49	4920	500	11500	10	1	9833208	1575	58.68	2.78	12	0.18	273.00	5772.00	17910	20230725	-10.55	8800	20221013	82.05	17910	-10.55	20230725	12050	32.95	20230103	17910	-10.55	20230725	8800	82.05	20221013	1.77	N	302430	500	49 억	17495	N	N	0	N	N
77	20230818	131023	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16130	-300	5	-1.83	231410230	14361	30.69	16420	16420	15980	21350	11510	16430	16113.80	0.18	0	-1165	17203	16816	16143	15756	15083	17010	15950	49	4920	500	11500	10	1	9833208	1586	59.08	2.79	12	0.15	273.00	5772.00	17910	20230725	-9.94	8800	20221013	83.30	17910	-9.94	20230725	12050	33.86	20230103	17910	-9.94	20230725	8800	83.30	20221013	1.77	N	302430	500	49 억	17495	N	N	0	N	N
78	20230818	121035	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16150	-280	5	-1.70	222593600	13813	29.52	16420	16420	15980	21350	11510	16430	16114.79	0.18	0	-1163	17203	16816	16143	15756	15083	17010	15950	49	4920	500	11500	10	1	9833208	1588	59.16	2.80	12	0.14	273.00	5772.00	17910	20230725	-9.83	8800	20221013	83.52	17910	-9.83	20230725	12050	34.02	20230103	17910	-9.83	20230725	8800	83.52	20221013	1.77	N	302430	500	49 억	17495	N	N	0	N	N
79	20230818	111026	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16140	-290	5	-1.77	210349690	13054	27.90	16420	16420	15980	21350	11510	16430	16113.81	0.18	0	-914	17203	16816	16143	15756	15083	17010	15950	49	4920	500	11500	10	1	9833208	1587	59.12	2.80	12	0.13	273.00	5772.00	17910	20230725	-9.88	8800	20221013	83.41	17910	-9.88	20230725	12050	33.94	20230103	17910	-9.88	20230725	8800	83.41	20221013	1.77	N	302430	500	49 억	17495	N	N	0	N	N
80	20230818	101032	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16060	-370	5	-2.25	94506480	5840	12.48	16420	16420	16060	21350	11510	16430	16182.62	0.18	0	-2919	17203	16816	16143	15756	15083	17010	15950	49	4920	500	11500	10	1	9833208	1579	58.83	2.78	12	0.06	273.00	5772.00	17910	20230725	-10.33	8800	20221013	82.50	17910	-10.33	20230725	12050	33.28	20230103	17910	-10.33	20230725	8800	82.50	20221013	1.77	N	302430	500	49 억	17495	N	N	0	N	N
81	20230818	091036	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16300	-130	5	-0.79	14689620	901	1.93	16420	16420	16190	21350	11510	16430	16303.68	0.18	0	-300	17203	16816	16143	15756	15083	17010	15950	49	4920	500	11500	10	1	9833208	1603	59.71	2.82	12	0.01	273.00	5772.00	17910	20230725	-8.99	8800	20221013	85.23	17910	-8.99	20230725	12050	35.27	20230103	17910	-8.99	20230725	8800	85.23	20221013	1.77	N	302430	500	49 억	17495	N	N	0	N	N
82	20230817	161032	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16430	530	2	3.33	748836700	46678	171.96	15770	16530	15470	20650	11130	15900	16041.84	0.12	0	10321	16513	16206	15973	15666	15433	16090	15550	49	4760	500	11130	10	1	9833208	1616	60.18	2.85	12	0.47	273.00	5772.00	17910	20230725	-8.26	8800	20221013	86.70	17910	-8.26	20230725	12050	36.35	20230103	17910	-8.26	20230725	8800	86.70	20221013	1.76	N	302430	500	49 억	11890	N	N	0	N	N
83	20230817	151038	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16400	500	2	3.14	716397810	44697	164.66	15770	16530	15470	20650	11130	15900	16027.87	0.12	0	9759	16513	16206	15973	15666	15433	16090	15550	49	4760	500	11130	10	1	9833208	1613	60.07	2.84	12	0.45	273.00	5772.00	17910	20230725	-8.43	8800	20221013	86.36	17910	-8.43	20230725	12050	36.10	20230103	17910	-8.43	20230725	8800	86.36	20221013	1.76	N	302430	500	49 억	11890	N	N	0	N	N
84	20230817	141028	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16480	580	2	3.65	596715480	37427	137.88	15770	16480	15470	20650	11130	15900	15943.45	0.12	0	10034	16513	16206	15973	15666	15433	16090	15550	49	4760	500	11130	10	1	9833208	1621	60.37	2.86	12	0.38	273.00	5772.00	17910	20230725	-7.98	8800	20221013	87.27	17910	-7.98	20230725	12050	36.76	20230103	17910	-7.98	20230725	8800	87.27	20221013	1.76	N	302430	500	49 억	11890	N	N	0	N	N
85	20230817	131026	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16180	280	2	1.76	446862280	28247	104.06	15770	16190	15470	20650	11130	15900	15819.81	0.12	0	5966	16513	16206	15973	15666	15433	16090	15550	49	4760	500	11130	10	1	9833208	1591	59.27	2.80	12	0.29	273.00	5772.00	17910	20230725	-9.66	8800	20221013	83.86	17910	-9.66	20230725	12050	34.27	20230103	17910	-9.66	20230725	8800	83.86	20221013	1.76	N	302430	500	49 억	11890	N	N	0	N	N
86	20230817	121029	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16190	290	2	1.82	412406180	26118	96.22	15770	16190	15470	20650	11130	15900	15790.11	0.12	0	4915	16513	16206	15973	15666	15433	16090	15550	49	4760	500	11130	10	1	9833208	1592	59.30	2.80	12	0.27	273.00	5772.00	17910	20230725	-9.60	8800	20221013	83.98	17910	-9.60	20230725	12050	34.36	20230103	17910	-9.60	20230725	8800	83.98	20221013	1.76	N	302430	500	49 억	11890	N	N	0	N	N
87	20230817	111029	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16040	140	2	0.88	338375450	21525	79.30	15770	16150	15470	20650	11130	15900	15720.11	0.12	0	2445	16513	16206	15973	15666	15433	16090	15550	49	4760	500	11130	10	1	9833208	1577	58.75	2.78	12	0.22	273.00	5772.00	17910	20230725	-10.44	8800	20221013	82.27	17910	-10.44	20230725	12050	33.11	20230103	17910	-10.44	20230725	8800	82.27	20221013	1.76	N	302430	500	49 억	11890	N	N	0	N	N
88	20230817	101024	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15810	-90	5	-0.57	271738550	17354	63.93	15770	15990	15470	20650	11130	15900	15658.55	0.12	0	1817	16513	16206	15973	15666	15433	16090	15550	49	4760	500	11130	10	1	9833208	1555	57.91	2.74	12	0.18	273.00	5772.00	17910	20230725	-11.73	8800	20221013	79.66	17910	-11.73	20230725	12050	31.20	20230103	17910	-11.73	20230725	8800	79.66	20221013	1.76	N	302430	500	49 억	11890	N	N	0	N	N
89	20230817	091023	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15800	-100	5	-0.63	16392870	1040	3.83	15770	15990	15700	20650	11130	15900	15762.38	0.12	0	-40	16513	16206	15973	15666	15433	16090	15550	49	4760	500	11130	10	1	9833208	1554	57.88	2.74	12	0.01	273.00	5772.00	17910	20230725	-11.78	8800	20221013	79.55	17910	-11.78	20230725	12050	31.12	20230103	17910	-11.78	20230725	8800	79.55	20221013	1.76	N	302430	500	49 억	11890	N	N	0	N	N
90	20230816	161028	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15900	-380	5	-2.33	432264670	27143	81.55	16280	16280	15740	21150	11400	16280	15925.27	0.20	0	-7404	17320	16800	16250	15730	15180	16525	15455	49	4875	500	11390	10	1	9833208	1563	58.24	2.75	12	0.28	273.00	5772.00	17910	20230725	-11.22	8800	20221013	80.68	17910	-11.22	20230725	12050	31.95	20230103	17910	-11.22	20230725	8800	80.68	20221013	1.75	N	302430	500	49 억	19388	N	N	0	N	N
91	20230816	151031	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16050	-230	5	-1.41	420031010	26373	79.24	16280	16280	15740	21150	11400	16280	15926.37	0.20	0	-7355	17320	16800	16250	15730	15180	16525	15455	49	4875	500	11390	10	1	9833208	1578	58.79	2.78	12	0.27	273.00	5772.00	17910	20230725	-10.39	8800	20221013	82.39	17910	-10.39	20230725	12050	33.20	20230103	17910	-10.39	20230725	8800	82.39	20221013	1.75	N	302430	500	49 억	19388	N	N	0	N	N
92	20230816	141029	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15960	-320	5	-1.97	392031890	24621	73.98	16280	16280	15740	21150	11400	16280	15922.46	0.20	0	-6760	17320	16800	16250	15730	15180	16525	15455	49	4875	500	11390	10	1	9833208	1569	58.46	2.77	12	0.25	273.00	5772.00	17910	20230725	-10.89	8800	20221013	81.36	17910	-10.89	20230725	12050	32.45	20230103	17910	-10.89	20230725	8800	81.36	20221013	1.75	N	302430	500	49 억	19388	N	N	0	N	N
93	20230816	131026	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15850	-430	5	-2.64	335249220	21055	63.26	16280	16280	15740	21150	11400	16280	15922.31	0.20	0	-5762	17320	16800	16250	15730	15180	16525	15455	49	4875	500	11390	10	1	9833208	1559	58.06	2.75	12	0.21	273.00	5772.00	17910	20230725	-11.50	8800	20221013	80.11	17910	-11.50	20230725	12050	31.54	20230103	17910	-11.50	20230725	8800	80.11	20221013	1.75	N	302430	500	49 억	19388	N	N	0	N	N
94	20230816	121041	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15860	-420	5	-2.58	313278510	19674	59.11	16280	16280	15740	21150	11400	16280	15923.22	0.20	0	-5233	17320	16800	16250	15730	15180	16525	15455	49	4875	500	11390	10	1	9833208	1560	58.10	2.75	12	0.20	273.00	5772.00	17910	20230725	-11.45	8800	20221013	80.23	17910	-11.45	20230725	12050	31.62	20230103	17910	-11.45	20230725	8800	80.23	20221013	1.75	N	302430	500	49 억	19388	N	N	0	N	N
95	20230816	111036	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15930	-350	5	-2.15	219573620	13752	41.32	16280	16280	15780	21150	11400	16280	15966.35	0.20	0	-3670	17320	16800	16250	15730	15180	16525	15455	49	4875	500	11390	10	1	9833208	1566	58.35	2.76	12	0.14	273.00	5772.00	17910	20230725	-11.06	8800	20221013	81.02	17910	-11.06	20230725	12050	32.20	20230103	17910	-11.06	20230725	8800	81.02	20221013	1.75	N	302430	500	49 억	19388	N	N	0	N	N
96	20230816	101030	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15920	-360	5	-2.21	163709670	10241	30.77	16280	16280	15780	21150	11400	16280	15985.31	0.20	0	-2582	17320	16800	16250	15730	15180	16525	15455	49	4875	500	11390	10	1	9833208	1565	58.32	2.76	12	0.10	273.00	5772.00	17910	20230725	-11.11	8800	20221013	80.91	17910	-11.11	20230725	12050	32.12	20230103	17910	-11.11	20230725	8800	80.91	20221013	1.75	N	302430	500	49 억	19388	N	N	0	N	N
97	20230816	091025	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16130	-150	5	-0.92	35947110	2225	6.69	16280	16280	16010	21150	11400	16280	16155.22	0.20	0	-1228	17320	16800	16250	15730	15180	16525	15455	49	4875	500	11390	10	1	9833208	1586	59.08	2.79	12	0.02	273.00	5772.00	17910	20230725	-9.94	8800	20221013	83.30	17910	-9.94	20230725	12050	33.86	20230103	17910	-9.94	20230725	8800	83.30	20221013	1.75	N	302430	500	49 억	19388	N	N	0	N	N
98	20230814	161017	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16280	-490	5	-2.92	539503000	33168	65.99	16770	16770	15700	21800	11740	16770	16265.71	0.21	-78	-1623	17230	17000	16820	16590	16410	17115	16705	49	5030	500	11730	10	1	9833208	1601	59.63	2.82	12	0.34	273.00	5772.00	17910	20230725	-9.10	8800	20221013	85.00	17910	-9.10	20230725	12050	35.10	20230103	17910	-9.10	20230725	8800	85.00	20221013	1.81	N	302430	500	49 억	21089	N	N	0	N	N
99	20230814	151014	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16280	-490	5	-2.92	516880690	31778	63.22	16770	16770	15700	21800	11740	16770	16265.36	0.21	-78	-1521	17230	17000	16820	16590	16410	17115	16705	49	5030	500	11730	10	1	9833208	1601	59.63	2.82	12	0.32	273.00	5772.00	17910	20230725	-9.10	8800	20221013	85.00	17910	-9.10	20230725	12050	35.10	20230103	17910	-9.10	20230725	8800	85.00	20221013	1.81	N	302430	500	49 억	21089	N	N	0	N	N
100	20230814	141016	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16250	-520	5	-3.10	469524240	28867	57.43	16770	16770	15700	21800	11740	16770	16265.09	0.21	-78	-1293	17230	17000	16820	16590	16410	17115	16705	49	5030	500	11730	10	1	9833208	1598	59.52	2.82	12	0.29	273.00	5772.00	17910	20230725	-9.27	8800	20221013	84.66	17910	-9.27	20230725	12050	34.85	20230103	17910	-9.27	20230725	8800	84.66	20221013	1.81	N	302430	500	49 억	21089	N	N	0	N	N
101	20230814	131004	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16300	-470	5	-2.80	441401400	27138	53.99	16770	16770	15700	21800	11740	16770	16265.07	0.21	-78	-745	17230	17000	16820	16590	16410	17115	16705	49	5030	500	11730	10	1	9833208	1603	59.71	2.82	12	0.28	273.00	5772.00	17910	20230725	-8.99	8800	20221013	85.23	17910	-8.99	20230725	12050	35.27	20230103	17910	-8.99	20230725	8800	85.23	20221013	1.81	N	302430	500	49 억	21089	N	N	0	N	N
102	20230814	121013	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16200	-570	5	-3.40	379534520	23328	46.41	16770	16770	15700	21800	11740	16770	16269.48	0.21	-78	-1235	17230	17000	16820	16590	16410	17115	16705	49	5030	500	11730	10	1	9833208	1593	59.34	2.81	12	0.24	273.00	5772.00	17910	20230725	-9.55	8800	20221013	84.09	17910	-9.55	20230725	12050	34.44	20230103	17910	-9.55	20230725	8800	84.09	20221013	1.81	N	302430	500	49 억	21089	N	N	0	N	N
103	20230814	111005	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16380	-390	5	-2.33	303603110	18638	37.08	16770	16770	15700	21800	11740	16770	16289.47	0.21	-78	-819	17230	17000	16820	16590	16410	17115	16705	49	5030	500	11730	10	1	9833208	1611	60.00	2.84	12	0.19	273.00	5772.00	17910	20230725	-8.54	8800	20221013	86.14	17910	-8.54	20230725	12050	35.93	20230103	17910	-8.54	20230725	8800	86.14	20221013	1.81	N	302430	500	49 억	21089	N	N	0	N	N
104	20230814	101008	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16180	-590	5	-3.52	253796120	15578	30.99	16770	16770	15700	21800	11740	16770	16291.96	0.21	-78	-637	17230	17000	16820	16590	16410	17115	16705	49	5030	500	11730	10	1	9833208	1591	59.27	2.80	12	0.16	273.00	5772.00	17910	20230725	-9.66	8800	20221013	83.86	17910	-9.66	20230725	12050	34.27	20230103	17910	-9.66	20230725	8800	83.86	20221013	1.81	N	302430	500	49 억	21089	N	N	0	N	N
105	20230814	091005	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16350	-420	5	-2.50	108766270	6639	13.21	16770	16770	15700	21800	11740	16770	16382.93	0.21	-78	778	17230	17000	16820	16590	16410	17115	16705	49	5030	500	11730	10	1	9833208	1608	59.89	2.83	12	0.07	273.00	5772.00	17910	20230725	-8.71	8800	20221013	85.80	17910	-8.71	20230725	12050	35.68	20230103	17910	-8.71	20230725	8800	85.80	20221013	1.81	N	302430	500	49 억	21089	N	N	0	N	N
106	20230811	161006	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16770	150	2	0.90	847624910	50217	68.68	16650	17050	16640	21600	11640	16620	16879.32	0.18	-78	3051	17366	16992	16496	16122	15626	17180	16310	49	4980	500	11630	10	1	9833208	1649	61.43	2.91	12	0.51	273.00	5772.00	17910	20230725	-6.37	8800	20221013	90.57	17910	-6.37	20230725	12050	39.17	20230103	17910	-6.37	20230725	8800	90.57	20221013	1.81	N	302430	500	49 억	18116	N	N	0	N	N
107	20230811	151000	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16770	150	2	0.90	820337600	48592	66.46	16650	17050	16640	21600	11640	16620	16882.15	0.18	-78	3087	17366	16992	16496	16122	15626	17180	16310	49	4980	500	11630	10	1	9833208	1649	61.43	2.91	12	0.49	273.00	5772.00	17910	20230725	-6.37	8800	20221013	90.57	17910	-6.37	20230725	12050	39.17	20230103	17910	-6.37	20230725	8800	90.57	20221013	1.81	N	302430	500	49 억	18116	N	N	0	N	N
108	20230811	140959	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16870	250	2	1.50	751472860	44502	60.87	16650	17050	16640	21600	11640	16620	16886.27	0.18	-78	3682	17366	16992	16496	16122	15626	17180	16310	49	4980	500	11630	10	1	9833208	1659	61.79	2.92	12	0.45	273.00	5772.00	17910	20230725	-5.81	8800	20221013	91.70	17910	-5.81	20230725	12050	40.00	20230103	17910	-5.81	20230725	8800	91.70	20221013	1.81	N	302430	500	49 억	18116	N	N	0	N	N
109	20230811	130957	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16860	240	2	1.44	676850930	40072	54.81	16650	17050	16640	21600	11640	16620	16890.87	0.18	-78	4961	17366	16992	16496	16122	15626	17180	16310	49	4980	500	11630	10	1	9833208	1658	61.76	2.92	12	0.41	273.00	5772.00	17910	20230725	-5.86	8800	20221013	91.59	17910	-5.86	20230725	12050	39.92	20230103	17910	-5.86	20230725	8800	91.59	20221013	1.81	N	302430	500	49 억	18116	N	N	0	N	N
110	20230811	120949	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16900	280	2	1.68	591924500	35039	47.92	16650	17050	16640	21600	11640	16620	16893.30	0.18	-78	5422	17366	16992	16496	16122	15626	17180	16310	49	4980	500	11630	10	1	9833208	1662	61.90	2.93	12	0.36	273.00	5772.00	17910	20230725	-5.64	8800	20221013	92.05	17910	-5.64	20230725	12050	40.25	20230103	17910	-5.64	20230725	8800	92.05	20221013	1.81	N	302430	500	49 억	18116	N	N	0	N	N
111	20230811	110950	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16880	260	2	1.56	534481130	31638	43.27	16650	17050	16640	21600	11640	16620	16893.64	0.18	-78	5758	17366	16992	16496	16122	15626	17180	16310	49	4980	500	11630	10	1	9833208	1660	61.83	2.92	12	0.32	273.00	5772.00	17910	20230725	-5.75	8800	20221013	91.82	17910	-5.75	20230725	12050	40.08	20230103	17910	-5.75	20230725	8800	91.82	20221013	1.81	N	302430	500	49 억	18116	N	N	0	N	N
112	20230811	100945	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16880	260	2	1.56	426779600	25244	34.53	16650	17050	16640	21600	11640	16620	16906.18	0.18	-78	7196	17366	16992	16496	16122	15626	17180	16310	49	4980	500	11630	10	1	9833208	1660	61.83	2.92	12	0.26	273.00	5772.00	17910	20230725	-5.75	8800	20221013	91.82	17910	-5.75	20230725	12050	40.08	20230103	17910	-5.75	20230725	8800	91.82	20221013	1.81	N	302430	500	49 억	18116	N	N	0	N	N
113	20230811	090956	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16700	80	2	0.48	24670560	1476	2.02	16650	16750	16640	21600	11640	16620	16714.47	0.18	-78	-484	17366	16992	16496	16122	15626	17180	16310	49	4980	500	11630	10	1	9833208	1642	61.17	2.89	12	0.02	273.00	5772.00	17910	20230725	-6.76	8800	20221013	89.77	17910	-6.76	20230725	12050	38.59	20230103	17910	-6.76	20230725	8800	89.77	20221013	1.81	N	302430	500	49 억	18116	N	N	0	N	N
114	20230810	160947	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16620	410	2	2.53	1209960310	72741	229.68	16210	16870	16000	21050	11350	16210	16633.83	0.13	-78	12413	16756	16482	16126	15852	15496	16620	15990	49	4850	500	11340	10	1	9833208	1634	60.88	2.88	12	0.74	273.00	5772.00	17910	20230725	-7.20	8800	20221013	88.86	17910	-7.20	20230725	12050	37.93	20230103	17910	-7.20	20230725	8800	88.86	20221013	1.81	N	302430	500	49 억	12927	N	N	0	N	N
115	20230810	150944	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16650	440	2	2.71	1167842310	70207	221.68	16210	16870	16000	21050	11350	16210	16634.27	0.13	-78	12262	16756	16482	16126	15852	15496	16620	15990	49	4850	500	11340	10	1	9833208	1637	60.99	2.88	12	0.71	273.00	5772.00	17910	20230725	-7.04	8800	20221013	89.20	17910	-7.04	20230725	12050	38.17	20230103	17910	-7.04	20230725	8800	89.20	20221013	1.81	N	302430	500	49 억	12927	N	N	0	N	N
116	20230810	140945	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16750	540	2	3.33	1022256990	61479	194.12	16210	16870	16000	21050	11350	16210	16627.74	0.13	-78	13626	16756	16482	16126	15852	15496	16620	15990	49	4850	500	11340	10	1	9833208	1647	61.36	2.90	12	0.63	273.00	5772.00	17910	20230725	-6.48	8800	20221013	90.34	17910	-6.48	20230725	12050	39.00	20230103	17910	-6.48	20230725	8800	90.34	20221013	1.81	N	302430	500	49 억	12927	N	N	0	N	N
117	20230810	130935	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16740	530	2	3.27	938592840	56473	178.31	16210	16870	16000	21050	11350	16210	16620.21	0.13	-78	13909	16756	16482	16126	15852	15496	16620	15990	49	4850	500	11340	10	1	9833208	1646	61.32	2.90	12	0.57	273.00	5772.00	17910	20230725	-6.53	8800	20221013	90.23	17910	-6.53	20230725	12050	38.92	20230103	17910	-6.53	20230725	8800	90.23	20221013	1.81	N	302430	500	49 억	12927	N	N	0	N	N
118	20230810	120953	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16760	550	2	3.39	801085160	48263	152.39	16210	16870	16000	21050	11350	16210	16598.33	0.13	-78	13197	16756	16482	16126	15852	15496	16620	15990	49	4850	500	11340	10	1	9833208	1648	61.39	2.90	12	0.49	273.00	5772.00	17910	20230725	-6.42	8800	20221013	90.45	17910	-6.42	20230725	12050	39.09	20230103	17910	-6.42	20230725	8800	90.45	20221013	1.81	N	302430	500	49 억	12927	N	N	0	N	N
119	20230810	110955	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16780	570	2	3.52	590206350	35701	112.72	16210	16830	16000	21050	11350	16210	16531.93	0.13	-78	10777	16756	16482	16126	15852	15496	16620	15990	49	4850	500	11340	10	1	9833208	1650	61.47	2.91	12	0.36	273.00	5772.00	17910	20230725	-6.31	8800	20221013	90.68	17910	-6.31	20230725	12050	39.25	20230103	17910	-6.31	20230725	8800	90.68	20221013	1.81	N	302430	500	49 억	12927	N	N	0	N	N
120	20230810	100950	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16700	490	2	3.02	363017800	22103	69.79	16210	16700	16000	21050	11350	16210	16423.92	0.13	-78	4820	16756	16482	16126	15852	15496	16620	15990	49	4850	500	11340	10	1	9833208	1642	61.17	2.89	12	0.22	273.00	5772.00	17910	20230725	-6.76	8800	20221013	89.77	17910	-6.76	20230725	12050	38.59	20230103	17910	-6.76	20230725	8800	89.77	20221013	1.81	N	302430	500	49 억	12927	N	N	0	N	N
121	20230810	091000	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16190	-20	5	-0.12	40046220	2489	7.86	16210	16210	16000	21050	11350	16210	16089.28	0.13	-78	346	16756	16482	16126	15852	15496	16620	15990	49	4850	500	11340	10	1	9833208	1592	59.30	2.80	12	0.03	273.00	5772.00	17910	20230725	-9.60	8800	20221013	83.98	17910	-9.60	20230725	12050	34.36	20230103	17910	-9.60	20230725	8800	83.98	20221013	1.81	N	302430	500	49 억	12927	N	N	0	N	N
122	20230809	160946	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16210	460	2	2.92	509200430	31607	136.08	15840	16400	15770	20450	11030	15750	16110.19	0.07	0	6056	16223	15986	15793	15556	15363	16105	15675	49	4710	500	11020	10	1	9833208	1594	59.38	2.81	12	0.32	273.00	5772.00	17910	20230725	-9.49	8800	20221013	84.20	17910	-9.49	20230725	12050	34.52	20230103	17910	-9.49	20230725	8800	84.20	20221013	1.79	N	302430	500	49 억	6972	N	N	0	N	N
123	20230809	150934	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16200	450	2	2.86	471385520	29276	126.04	15840	16400	15770	20450	11030	15750	16101.43	0.07	0	6145	16223	15986	15793	15556	15363	16105	15675	49	4710	500	11020	10	1	9833208	1593	59.34	2.81	12	0.30	273.00	5772.00	17910	20230725	-9.55	8800	20221013	84.09	17910	-9.55	20230725	12050	34.44	20230103	17910	-9.55	20230725	8800	84.09	20221013	1.79	N	302430	500	49 억	6972	N	N	0	N	N
124	20230809	140932	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16100	350	2	2.22	398256490	24754	106.57	15840	16400	15770	20450	11030	15750	16088.57	0.07	0	6278	16223	15986	15793	15556	15363	16105	15675	49	4710	500	11020	10	1	9833208	1583	58.97	2.79	12	0.25	273.00	5772.00	17910	20230725	-10.11	8800	20221013	82.95	17910	-10.11	20230725	12050	33.61	20230103	17910	-10.11	20230725	8800	82.95	20221013	1.79	N	302430	500	49 억	6972	N	N	0	N	N
125	20230809	130953	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16130	380	2	2.41	376135340	23380	100.66	15840	16400	15770	20450	11030	15750	16087.91	0.07	0	5754	16223	15986	15793	15556	15363	16105	15675	49	4710	500	11020	10	1	9833208	1586	59.08	2.79	12	0.24	273.00	5772.00	17910	20230725	-9.94	8800	20221013	83.30	17910	-9.94	20230725	12050	33.86	20230103	17910	-9.94	20230725	8800	83.30	20221013	1.79	N	302430	500	49 억	6972	N	N	0	N	N
126	20230809	120952	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16130	380	2	2.41	351023150	21823	93.96	15840	16400	15770	20450	11030	15750	16085.01	0.07	0	5606	16223	15986	15793	15556	15363	16105	15675	49	4710	500	11020	10	1	9833208	1586	59.08	2.79	12	0.22	273.00	5772.00	17910	20230725	-9.94	8800	20221013	83.30	17910	-9.94	20230725	12050	33.86	20230103	17910	-9.94	20230725	8800	83.30	20221013	1.79	N	302430	500	49 억	6972	N	N	0	N	N
127	20230809	110944	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16140	390	2	2.48	329037720	20459	88.08	15840	16400	15770	20450	11030	15750	16082.79	0.07	0	5314	16223	15986	15793	15556	15363	16105	15675	49	4710	500	11020	10	1	9833208	1587	59.12	2.80	12	0.21	273.00	5772.00	17910	20230725	-9.88	8800	20221013	83.41	17910	-9.88	20230725	12050	33.94	20230103	17910	-9.88	20230725	8800	83.41	20221013	1.79	N	302430	500	49 억	6972	N	N	0	N	N
128	20230809	100931	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16020	270	2	1.71	151549360	9504	40.92	15840	16090	15770	20450	11030	15750	15945.85	0.07	0	4576	16223	15986	15793	15556	15363	16105	15675	49	4710	500	11020	10	1	9833208	1575	58.68	2.78	12	0.10	273.00	5772.00	17910	20230725	-10.55	8800	20221013	82.05	17910	-10.55	20230725	12050	32.95	20230103	17910	-10.55	20230725	8800	82.05	20221013	1.79	N	302430	500	49 억	6972	N	N	0	N	N
129	20230809	090937	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15840	90	2	0.57	27620040	1746	7.52	15840	15840	15770	20450	11030	15750	15819.04	0.07	0	548	16223	15986	15793	15556	15363	16105	15675	49	4710	500	11020	10	1	9833208	1558	58.02	2.74	12	0.02	273.00	5772.00	17910	20230725	-11.56	8800	20221013	80.00	17910	-11.56	20230725	12050	31.45	20230103	17910	-11.56	20230725	8800	80.00	20221013	1.79	N	302430	500	49 억	6972	N	N	0	N	N
130	20230808	160955	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15750	40	2	0.25	364663340	23203	80.95	15720	16030	15600	20400	11000	15710	15716.14	0.14	-78	-6965	16303	16006	15853	15556	15403	15930	15480	49	4700	500	10990	10	1	9833208	1549	57.69	2.73	12	0.24	273.00	5772.00	17910	20230725	-12.06	8800	20221013	78.98	17910	-12.06	20230725	12050	30.71	20230103	17910	-12.06	20230725	8800	78.98	20221013	1.78	N	302430	500	49 억	14035	N	N	32	N	N
131	20230808	150942	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15710	0	3	0.00	351745220	22382	78.08	15720	16030	15600	20400	11000	15710	15715.54	0.14	-78	-6843	16303	16006	15853	15556	15403	15930	15480	49	4700	500	10990	10	1	9833208	1545	57.55	2.72	12	0.23	273.00	5772.00	17910	20230725	-12.28	8800	20221013	78.52	17910	-12.28	20230725	12050	30.37	20230103	17910	-12.28	20230725	8800	78.52	20221013	1.78	N	302430	500	49 억	14035	N	N	32	N	N
132	20230808	140939	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15650	-60	5	-0.38	276469410	17575	61.31	15720	16030	15600	20400	11000	15710	15730.83	0.14	-78	-6019	16303	16006	15853	15556	15403	15930	15480	49	4700	500	10990	10	1	9833208	1539	57.33	2.71	12	0.18	273.00	5772.00	17910	20230725	-12.62	8800	20221013	77.84	17910	-12.62	20230725	12050	29.88	20230103	17910	-12.62	20230725	8800	77.84	20221013	1.78	N	302430	500	49 억	14035	N	N	32	N	N
133	20230808	130930	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15710	0	3	0.00	248375860	15783	55.06	15720	16030	15600	20400	11000	15710	15736.92	0.14	-78	-4559	16303	16006	15853	15556	15403	15930	15480	49	4700	500	10990	10	1	9833208	1545	57.55	2.72	12	0.16	273.00	5772.00	17910	20230725	-12.28	8800	20221013	78.52	17910	-12.28	20230725	12050	30.37	20230103	17910	-12.28	20230725	8800	78.52	20221013	1.78	N	302430	500	49 억	14035	N	N	32	N	N
134	20230808	120936	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15710	0	3	0.00	214295600	13613	47.49	15720	16030	15600	20400	11000	15710	15741.98	0.14	-78	-4090	16303	16006	15853	15556	15403	15930	15480	49	4700	500	10990	10	1	9833208	1545	57.55	2.72	12	0.14	273.00	5772.00	17910	20230725	-12.28	8800	20221013	78.52	17910	-12.28	20230725	12050	30.37	20230103	17910	-12.28	20230725	8800	78.52	20221013	1.78	N	302430	500	49 억	14035	N	N	32	N	N
135	20230808	110924	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15690	-20	5	-0.13	144499840	9154	31.93	15720	16030	15630	20400	11000	15710	15785.43	0.14	-78	-3336	16303	16006	15853	15556	15403	15930	15480	49	4700	500	10990	10	1	9833208	1543	57.47	2.72	12	0.09	273.00	5772.00	17910	20230725	-12.40	8800	20221013	78.30	17910	-12.40	20230725	12050	30.21	20230103	17910	-12.40	20230725	8800	78.30	20221013	1.78	N	302430	500	49 억	14035	N	N	32	N	N
136	20230808	100938	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15790	80	2	0.51	100175190	6337	22.11	15720	16030	15710	20400	11000	15710	15807.98	0.14	-78	-1531	16303	16006	15853	15556	15403	15930	15480	49	4700	500	10990	10	1	9833208	1553	57.84	2.74	12	0.06	273.00	5772.00	17910	20230725	-11.84	8800	20221013	79.43	17910	-11.84	20230725	12050	31.04	20230103	17910	-11.84	20230725	8800	79.43	20221013	1.78	N	302430	500	49 억	14035	N	N	32	N	N
137	20230808	090943	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15950	240	2	1.53	21399440	1347	4.70	15720	16030	15720	20400	11000	15710	15886.74	0.14	-78	-122	16303	16006	15853	15556	15403	15930	15480	49	4700	500	10990	10	1	9833208	1568	58.42	2.76	12	0.01	273.00	5772.00	17910	20230725	-10.94	8800	20221013	81.25	17910	-10.94	20230725	12050	32.37	20230103	17910	-10.94	20230725	8800	81.25	20221013	1.78	N	302430	500	49 억	14035	N	N	32	N	N
138	20230807	160934	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15710	-440	5	-2.72	452912250	28613	104.80	16150	16150	15700	20950	11310	16150	15829.16	0.20	0	-5628	16316	16232	16066	15982	15816	16275	16025	49	4820	500	11300	10	1	9833208	1545	57.55	2.72	12	0.29	273.00	5772.00	17910	20230725	-12.28	8800	20221013	78.52	17910	-12.28	20230725	12050	30.37	20230103	17910	-12.28	20230725	8800	78.52	20221013	1.80	N	302430	500	49 억	19819	N	N	32	N	N
139	20230807	150934	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15830	-320	5	-1.98	406451510	25673	94.03	16150	16150	15700	20950	11310	16150	15831.87	0.20	0	-4561	16316	16232	16066	15982	15816	16275	16025	49	4820	500	11300	10	1	9833208	1557	57.99	2.74	12	0.26	273.00	5772.00	17910	20230725	-11.61	8800	20221013	79.89	17910	-11.61	20230725	12050	31.37	20230103	17910	-11.61	20230725	8800	79.89	20221013	1.80	N	302430	500	49 억	19819	N	N	0	N	N
140	20230807	140940	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15750	-400	5	-2.48	356821450	22528	82.51	16150	16150	15700	20950	11310	16150	15839.02	0.20	0	-3955	16316	16232	16066	15982	15816	16275	16025	49	4820	500	11300	10	1	9833208	1549	57.69	2.73	12	0.23	273.00	5772.00	17910	20230725	-12.06	8800	20221013	78.98	17910	-12.06	20230725	12050	30.71	20230103	17910	-12.06	20230725	8800	78.98	20221013	1.80	N	302430	500	49 억	19819	N	N	0	N	N
141	20230807	130928	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15820	-330	5	-2.04	315905790	19933	73.01	16150	16150	15700	20950	11310	16150	15848.38	0.20	0	-3163	16316	16232	16066	15982	15816	16275	16025	49	4820	500	11300	10	1	9833208	1556	57.95	2.74	12	0.20	273.00	5772.00	17910	20230725	-11.67	8800	20221013	79.77	17910	-11.67	20230725	12050	31.29	20230103	17910	-11.67	20230725	8800	79.77	20221013	1.80	N	302430	500	49 억	19819	N	N	0	N	N
142	20230807	120928	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15900	-250	5	-1.55	230212460	14526	53.20	16150	16150	15700	20950	11310	16150	15848.30	0.20	0	-2559	16316	16232	16066	15982	15816	16275	16025	49	4820	500	11300	10	1	9833208	1563	58.24	2.75	12	0.15	273.00	5772.00	17910	20230725	-11.22	8800	20221013	80.68	17910	-11.22	20230725	12050	31.95	20230103	17910	-11.22	20230725	8800	80.68	20221013	1.80	N	302430	500	49 억	19819	N	N	0	N	N
143	20230807	110920	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15820	-330	5	-2.04	213176400	13455	49.28	16150	16150	15700	20950	11310	16150	15843.66	0.20	0	-2301	16316	16232	16066	15982	15816	16275	16025	49	4820	500	11300	10	1	9833208	1556	57.95	2.74	12	0.14	273.00	5772.00	17910	20230725	-11.67	8800	20221013	79.77	17910	-11.67	20230725	12050	31.29	20230103	17910	-11.67	20230725	8800	79.77	20221013	1.80	N	302430	500	49 억	19819	N	N	0	N	N
144	20230807	100933	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15870	-280	5	-1.73	132808730	8365	30.64	16150	16150	15750	20950	11310	16150	15876.72	0.20	0	-1736	16316	16232	16066	15982	15816	16275	16025	49	4820	500	11300	10	1	9833208	1561	58.13	2.75	12	0.09	273.00	5772.00	17910	20230725	-11.39	8800	20221013	80.34	17910	-11.39	20230725	12050	31.70	20230103	17910	-11.39	20230725	8800	80.34	20221013	1.80	N	302430	500	49 억	19819	N	N	0	N	N
145	20230807	090930	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16060	-90	5	-0.56	13778620	854	3.13	16150	16150	16060	20950	11310	16150	16134.22	0.20	0	-316	16316	16232	16066	15982	15816	16275	16025	49	4820	500	11300	10	1	9833208	1579	58.83	2.78	12	0.01	273.00	5772.00	17910	20230725	-10.33	8800	20221013	82.50	17910	-10.33	20230725	12050	33.28	20230103	17910	-10.33	20230725	8800	82.50	20221013	1.80	N	302430	500	49 억	19819	N	N	0	N	N
146	20230804	160922	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16150	20	2	0.12	433854130	27047	53.82	16140	16150	15900	20950	11300	16130	16040.52	0.26	0	-5504	16643	16386	15943	15686	15243	16515	15815	49	4825	500	11290	10	1	9833208	1588	59.16	2.80	12	0.28	273.00	5772.00	17910	20230725	-9.83	8800	20221013	83.52	17910	-9.83	20230725	12050	34.02	20230103	17910	-9.83	20230725	8800	83.52	20221013	1.79	N	302430	500	49 억	25867	N	N	0	N	N
147	20230804	150922	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16120	-10	5	-0.06	370834930	23142	46.05	16140	16140	15900	20950	11300	16130	16024.33	0.26	0	-5331	16643	16386	15943	15686	15243	16515	15815	49	4825	500	11290	10	1	9833208	1585	59.05	2.79	12	0.24	273.00	5772.00	17910	20230725	-9.99	8800	20221013	83.18	17910	-9.99	20230725	12050	33.78	20230103	17910	-9.99	20230725	8800	83.18	20221013	1.79	N	302430	500	49 억	25867	N	N	0	N	N
148	20230804	140936	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15990	-140	5	-0.87	294344780	18391	36.60	16140	16140	15900	20950	11300	16130	16004.83	0.26	0	-4903	16643	16386	15943	15686	15243	16515	15815	49	4825	500	11290	10	1	9833208	1572	58.57	2.77	12	0.19	273.00	5772.00	17910	20230725	-10.72	8800	20221013	81.70	17910	-10.72	20230725	12050	32.70	20230103	17910	-10.72	20230725	8800	81.70	20221013	1.79	N	302430	500	49 억	25867	N	N	0	N	N
149	20230804	130920	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16040	-90	5	-0.56	264119000	16500	32.83	16140	16140	15900	20950	11300	16130	16007.21	0.26	0	-4197	16643	16386	15943	15686	15243	16515	15815	49	4825	500	11290	10	1	9833208	1577	58.75	2.78	12	0.17	273.00	5772.00	17910	20230725	-10.44	8800	20221013	82.27	17910	-10.44	20230725	12050	33.11	20230103	17910	-10.44	20230725	8800	82.27	20221013	1.79	N	302430	500	49 억	25867	N	N	0	N	N
150	20230804	120915	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16060	-70	5	-0.43	231200220	14446	28.75	16140	16140	15900	20950	11300	16130	16004.45	0.26	0	-3740	16643	16386	15943	15686	15243	16515	15815	49	4825	500	11290	10	1	9833208	1579	58.83	2.78	12	0.15	273.00	5772.00	17910	20230725	-10.33	8800	20221013	82.50	17910	-10.33	20230725	12050	33.28	20230103	17910	-10.33	20230725	8800	82.50	20221013	1.79	N	302430	500	49 억	25867	N	N	0	N	N
151	20230804	110927	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16020	-110	5	-0.68	196553020	12278	24.43	16140	16140	15900	20950	11300	16130	16008.55	0.26	0	-2506	16643	16386	15943	15686	15243	16515	15815	49	4825	500	11290	10	1	9833208	1575	58.68	2.78	12	0.12	273.00	5772.00	17910	20230725	-10.55	8800	20221013	82.05	17910	-10.55	20230725	12050	32.95	20230103	17910	-10.55	20230725	8800	82.05	20221013	1.79	N	302430	500	49 억	25867	N	N	0	N	N
152	20230804	100910	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16010	-120	5	-0.74	148799960	9295	18.50	16140	16140	15900	20950	11300	16130	16008.60	0.26	0	-2494	16643	16386	15943	15686	15243	16515	15815	49	4825	500	11290	10	1	9833208	1574	58.64	2.77	12	0.09	273.00	5772.00	17910	20230725	-10.61	8800	20221013	81.93	17910	-10.61	20230725	12050	32.86	20230103	17910	-10.61	20230725	8800	81.93	20221013	1.79	N	302430	500	49 억	25867	N	N	0	N	N
153	20230804	090911	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15980	-150	5	-0.93	23752560	1483	2.95	16140	16140	15930	20950	11300	16130	16016.56	0.26	0	-1307	16643	16386	15943	15686	15243	16515	15815	49	4825	500	11290	10	1	9833208	1571	58.53	2.77	12	0.02	273.00	5772.00	17910	20230725	-10.78	8800	20221013	81.59	17910	-10.78	20230725	12050	32.61	20230103	17910	-10.78	20230725	8800	81.59	20221013	1.79	N	302430	500	49 억	25867	N	N	0	N	N
154	20230803	160913	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16130	-90	5	-0.55	795949990	50230	68.54	16070	16200	15500	21050	11360	16220	15846.02	0.37	-78	-11385	17006	16612	16066	15672	15126	16810	15870	49	4845	500	11350	10	1	9833208	1586	59.08	2.79	12	0.51	273.00	5772.00	17910	20230725	-9.94	8800	20221013	83.30	17910	-9.94	20230725	12050	33.86	20230103	17910	-9.94	20230725	8800	83.30	20221013	1.79	N	302430	500	49 억	36259	N	N	0	N	N
155	20230803	150921	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15970	-250	5	-1.54	729127770	46062	62.85	16070	16200	15500	21050	11360	16220	15829.27	0.37	-78	-11835	17006	16612	16066	15672	15126	16810	15870	49	4845	500	11350	10	1	9833208	1570	58.50	2.77	12	0.47	273.00	5772.00	17910	20230725	-10.83	8800	20221013	81.48	17910	-10.83	20230725	12050	32.53	20230103	17910	-10.83	20230725	8800	81.48	20221013	1.79	N	302430	500	49 억	36259	N	N	0	N	N
156	20230803	140913	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15790	-430	5	-2.65	657754660	41561	56.71	16070	16200	15500	21050	11360	16220	15826.25	0.37	-78	-11294	17006	16612	16066	15672	15126	16810	15870	49	4845	500	11350	10	1	9833208	1553	57.84	2.74	12	0.42	273.00	5772.00	17910	20230725	-11.84	8800	20221013	79.43	17910	-11.84	20230725	12050	31.04	20230103	17910	-11.84	20230725	8800	79.43	20221013	1.79	N	302430	500	49 억	36259	N	N	0	N	N
157	20230803	130915	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15670	-550	5	-3.39	589476510	37217	50.78	16070	16200	15500	21050	11360	16220	15838.90	0.37	-78	-11711	17006	16612	16066	15672	15126	16810	15870	49	4845	500	11350	10	1	9833208	1541	57.40	2.71	12	0.38	273.00	5772.00	17910	20230725	-12.51	8800	20221013	78.07	17910	-12.51	20230725	12050	30.04	20230103	17910	-12.51	20230725	8800	78.07	20221013	1.79	N	302430	500	49 억	36259	N	N	0	N	N
158	20230803	120920	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15550	-670	5	-4.13	531541100	33500	45.71	16070	16200	15500	21050	11360	16220	15866.90	0.37	-78	-11644	17006	16612	16066	15672	15126	16810	15870	49	4845	500	11350	10	1	9833208	1529	56.96	2.69	12	0.34	273.00	5772.00	17910	20230725	-13.18	8800	20221013	76.70	17910	-13.18	20230725	12050	29.05	20230103	17910	-13.18	20230725	8800	76.70	20221013	1.79	N	302430	500	49 억	36259	N	N	0	N	N
159	20230803	110908	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15760	-460	5	-2.84	440498880	27673	37.76	16070	16200	15760	21050	11360	16220	15918.00	0.37	-78	-11548	17006	16612	16066	15672	15126	16810	15870	49	4845	500	11350	10	1	9833208	1550	57.73	2.73	12	0.28	273.00	5772.00	17910	20230725	-12.00	8800	20221013	79.09	17910	-12.00	20230725	12050	30.79	20230103	17910	-12.00	20230725	8800	79.09	20221013	1.79	N	302430	500	49 억	36259	N	N	0	N	N
160	20230803	100906	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15860	-360	5	-2.22	247924690	15547	21.21	16070	16200	15840	21050	11360	16220	15946.79	0.37	-78	-6851	17006	16612	16066	15672	15126	16810	15870	49	4845	500	11350	10	1	9833208	1560	58.10	2.75	12	0.16	273.00	5772.00	17910	20230725	-11.45	8800	20221013	80.23	17910	-11.45	20230725	12050	31.62	20230103	17910	-11.45	20230725	8800	80.23	20221013	1.79	N	302430	500	49 억	36259	N	N	0	N	N
161	20230803	090908	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15980	-240	5	-1.48	50106530	3133	4.27	16070	16200	15850	21050	11360	16220	15993.15	0.37	-78	210	17006	16612	16066	15672	15126	16810	15870	49	4845	500	11350	10	1	9833208	1571	58.53	2.77	12	0.03	273.00	5772.00	17910	20230725	-10.78	8800	20221013	81.59	17910	-10.78	20230725	12050	32.61	20230103	17910	-10.78	20230725	8800	81.59	20221013	1.79	N	302430	500	49 억	36259	N	N	0	N	N
162	20230802	160914	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16220	400	2	2.53	1180265800	73078	167.46	15600	16460	15520	20550	11080	15820	16151.12	0.31	0	6120	16646	16232	15966	15552	15286	16100	15420	49	4735	500	11070	10	1	9833208	1595	59.41	2.81	12	0.74	273.00	5772.00	17910	20230725	-9.44	8800	20221013	84.32	17910	-9.44	20230725	12050	34.61	20230103	17910	-9.44	20230725	8800	84.32	20221013	1.88	N	302430	500	49 억	30397	N	N	11	N	N
163	20230802	150925	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16100	280	2	1.77	1125446350	69693	159.70	15600	16460	15520	20550	11080	15820	16149.02	0.31	0	6612	16646	16232	15966	15552	15286	16100	15420	49	4735	500	11070	10	1	9833208	1583	58.97	2.79	12	0.71	273.00	5772.00	17910	20230725	-10.11	8800	20221013	82.95	17910	-10.11	20230725	12050	33.61	20230103	17910	-10.11	20230725	8800	82.95	20221013	1.88	N	302430	500	49 억	30397	N	N	11	N	N
164	20230802	140913	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16190	370	2	2.34	999892770	61927	141.90	15600	16460	15520	20550	11080	15820	16146.75	0.31	0	7008	16646	16232	15966	15552	15286	16100	15420	49	4735	500	11070	10	1	9833208	1592	59.30	2.80	12	0.63	273.00	5772.00	17910	20230725	-9.60	8800	20221013	83.98	17910	-9.60	20230725	12050	34.36	20230103	17910	-9.60	20230725	8800	83.98	20221013	1.88	N	302430	500	49 억	30397	N	N	11	N	N
165	20230802	130908	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16260	440	2	2.78	804894310	49833	114.19	15600	16460	15520	20550	11080	15820	16152.39	0.31	0	7926	16646	16232	15966	15552	15286	16100	15420	49	4735	500	11070	10	1	9833208	1599	59.56	2.82	12	0.51	273.00	5772.00	17910	20230725	-9.21	8800	20221013	84.77	17910	-9.21	20230725	12050	34.94	20230103	17910	-9.21	20230725	8800	84.77	20221013	1.88	N	302430	500	49 억	30397	N	N	11	N	N
166	20230802	120903	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16090	270	2	1.71	736848800	45634	104.57	15600	16460	15520	20550	11080	15820	16147.52	0.31	0	8193	16646	16232	15966	15552	15286	16100	15420	49	4735	500	11070	10	1	9833208	1582	58.94	2.79	12	0.46	273.00	5772.00	17910	20230725	-10.16	8800	20221013	82.84	17910	-10.16	20230725	12050	33.53	20230103	17910	-10.16	20230725	8800	82.84	20221013	1.88	N	302430	500	49 억	30397	N	N	11	N	N
167	20230802	110906	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16190	370	2	2.34	633456560	39197	89.82	15600	16460	15520	20550	11080	15820	16161.57	0.31	0	7078	16646	16232	15966	15552	15286	16100	15420	49	4735	500	11070	10	1	9833208	1592	59.30	2.80	12	0.40	273.00	5772.00	17910	20230725	-9.60	8800	20221013	83.98	17910	-9.60	20230725	12050	34.36	20230103	17910	-9.60	20230725	8800	83.98	20221013	1.88	N	302430	500	49 억	30397	N	N	11	N	N
168	20230802	100907	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16260	440	2	2.78	229718670	14465	33.15	15600	16260	15520	20550	11080	15820	15881.35	0.31	0	7375	16646	16232	15966	15552	15286	16100	15420	49	4735	500	11070	10	1	9833208	1599	59.56	2.82	12	0.15	273.00	5772.00	17910	20230725	-9.21	8800	20221013	84.77	17910	-9.21	20230725	12050	34.94	20230103	17910	-9.21	20230725	8800	84.77	20221013	1.88	N	302430	500	49 억	30397	N	N	11	N	N
169	20230802	090906	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15770	-50	5	-0.32	17442920	1113	2.55	15600	15810	15520	20550	11080	15820	15660.06	0.31	0	-59	16646	16232	15966	15552	15286	16100	15420	49	4735	500	11070	10	1	9833208	1551	57.77	2.73	12	0.01	273.00	5772.00	17910	20230725	-11.95	8800	20221013	79.20	17910	-11.95	20230725	12050	30.87	20230103	17910	-11.95	20230725	8800	79.20	20221013	1.88	N	302430	500	49 억	30397	N	N	11	N	N
170	20230801	160906	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15820	-430	5	-2.65	693582750	43630	86.49	16250	16380	15700	21100	11380	16250	15896.94	0.38	-234	-6318	16676	16462	16086	15872	15496	16570	15980	49	4860	500	11370	10	1	9833208	1556	57.95	2.74	12	0.44	273.00	5772.00	17910	20230725	-11.67	8800	20221013	79.77	17910	-11.67	20230725	12050	31.29	20230103	17910	-11.67	20230725	8800	79.77	20221013	1.89	N	302430	500	49 억	37050	N	N	11	N	N
171	20230801	150902	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15780	-470	5	-2.89	650177760	40884	81.04	16250	16380	15700	21100	11380	16250	15902.99	0.38	-234	-6242	16676	16462	16086	15872	15496	16570	15980	49	4860	500	11370	10	1	9833208	1552	57.80	2.73	12	0.42	273.00	5772.00	17910	20230725	-11.89	8800	20221013	79.32	17910	-11.89	20230725	12050	30.95	20230103	17910	-11.89	20230725	8800	79.32	20221013	1.89	N	302430	500	49 억	37050	N	N	0	N	N
172	20230801	140918	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15750	-500	5	-3.08	581680770	36546	72.44	16250	16380	15700	21100	11380	16250	15916.40	0.38	-234	-6462	16676	16462	16086	15872	15496	16570	15980	49	4860	500	11370	10	1	9833208	1549	57.69	2.73	12	0.37	273.00	5772.00	17910	20230725	-12.06	8800	20221013	78.98	17910	-12.06	20230725	12050	30.71	20230103	17910	-12.06	20230725	8800	78.98	20221013	1.89	N	302430	500	49 억	37050	N	N	0	N	N
173	20230801	130858	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16000	-250	5	-1.54	431074140	27004	53.53	16250	16380	15800	21100	11380	16250	15963.34	0.38	-234	-4742	16676	16462	16086	15872	15496	16570	15980	49	4860	500	11370	10	1	9833208	1573	58.61	2.77	12	0.27	273.00	5772.00	17910	20230725	-10.66	8800	20221013	81.82	17910	-10.66	20230725	12050	32.78	20230103	17910	-10.66	20230725	8800	81.82	20221013	1.89	N	302430	500	49 억	37050	N	N	0	N	N
174	20230801	120858	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15910	-340	5	-2.09	394581040	24710	48.98	16250	16380	15800	21100	11380	16250	15968.48	0.38	-234	-4306	16676	16462	16086	15872	15496	16570	15980	49	4860	500	11370	10	1	9833208	1564	58.28	2.76	12	0.25	273.00	5772.00	17910	20230725	-11.17	8800	20221013	80.80	17910	-11.17	20230725	12050	32.03	20230103	17910	-11.17	20230725	8800	80.80	20221013	1.89	N	302430	500	49 억	37050	N	N	0	N	N
175	20230801	110854	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15880	-370	5	-2.28	311812040	19492	38.64	16250	16380	15850	21100	11380	16250	15996.92	0.38	-234	-3789	16676	16462	16086	15872	15496	16570	15980	49	4860	500	11370	10	1	9833208	1562	58.17	2.75	12	0.20	273.00	5772.00	17910	20230725	-11.33	8800	20221013	80.45	17910	-11.33	20230725	12050	31.78	20230103	17910	-11.33	20230725	8800	80.45	20221013	1.89	N	302430	500	49 억	37050	N	N	0	N	N
176	20230801	100900	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	15980	-270	5	-1.66	212424390	13244	26.25	16250	16380	15890	21100	11380	16250	16039.29	0.38	-234	-397	16676	16462	16086	15872	15496	16570	15980	49	4860	500	11370	10	1	9833208	1571	58.53	2.77	12	0.13	273.00	5772.00	17910	20230725	-10.78	8800	20221013	81.59	17910	-10.78	20230725	12050	32.61	20230103	17910	-10.78	20230725	8800	81.59	20221013	1.89	N	302430	500	49 억	37050	N	N	0	N	N
177	20230801	090853	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	16160	-90	5	-0.55	43338230	2682	5.32	16250	16380	15890	21100	11380	16250	16158.92	0.38	-234	-1100	16676	16462	16086	15872	15496	16570	15980	49	4860	500	11370	10	1	9833208	1589	59.19	2.80	12	0.03	273.00	5772.00	17910	20230725	-9.77	8800	20221013	83.64	17910	-9.77	20230725	12050	34.11	20230103	17910	-9.77	20230725	8800	83.64	20221013	1.89	N	302430	500	49 억	37050	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History