KissMeData/089140/price/prices-20230801.csv at 6629c34db6fead5fbb02f58a42c7abbf8a337062

Files

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

76 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	investmentCareful	shortOverheated
2	20230831	160716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7710	-110	5	-1.41	1492628660	193646	108.02	7740	8000	7550	10160	5480	7820	7708.02	0.00	2167	8273	8046	7903	7676	7533	7975	7605	235	2340	2500	4690	10	1	9403535	725	-12.74	0.55	12	2.06	-605.00	13934.00	17056	20221018	-54.80	6550	20230712	17.71	16550	-53.41	20230504	6550	17.71	20230712	16550	-53.41	20230504	1359	467.33	20230314	2.19	N	089140	2500	235 억	0	N	N	N	N
3	20230831	150903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7640	-180	5	-2.30	1451802870	188312	105.05	7740	8000	7550	10160	5480	7820	7709.55	0.00	1725	8273	8046	7903	7676	7533	7975	7605	235	2340	2500	4690	10	1	9403535	718	-12.63	0.55	12	2.00	-605.00	13934.00	17056	20221018	-55.21	6550	20230712	16.64	16550	-53.84	20230504	6550	16.64	20230712	16550	-53.84	20230504	1359	462.18	20230314	2.19	N	089140	2500	235 억	0	N	N	N	N
4	20230831	140957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7610	-210	5	-2.69	1269812500	164512	91.77	7740	8000	7550	10160	5480	7820	7718.65	0.00	4778	8273	8046	7903	7676	7533	7975	7605	235	2340	2500	4690	10	1	9403535	716	-12.58	0.55	12	1.75	-605.00	13934.00	17056	20221018	-55.38	6550	20230712	16.18	16550	-54.02	20230504	6550	16.18	20230712	16550	-54.02	20230504	1359	459.97	20230314	2.19	N	089140	2500	235 억	0	N	N	N	N
5	20230831	130929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7660	-160	5	-2.05	879564830	113105	63.09	7740	8000	7660	10160	5480	7820	7776.53	0.00	-9751	8273	8046	7903	7676	7533	7975	7605	235	2340	2500	4690	10	1	9403535	720	-12.66	0.55	12	1.20	-605.00	13934.00	17056	20221018	-55.09	6550	20230712	16.95	16550	-53.72	20230504	6550	16.95	20230712	16550	-53.72	20230504	1359	463.65	20230314	2.19	N	089140	2500	235 억	0	N	N	N	N
6	20230831	120951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7740	-80	5	-1.02	699394610	89724	50.05	7740	8000	7700	10160	5480	7820	7794.95	0.00	-4042	8273	8046	7903	7676	7533	7975	7605	235	2340	2500	4690	10	1	9403535	728	-12.79	0.56	12	0.95	-605.00	13934.00	17056	20221018	-54.62	6550	20230712	18.17	16550	-53.23	20230504	6550	18.17	20230712	16550	-53.23	20230504	1359	469.54	20230314	2.19	N	089140	2500	235 억	0	N	N	N	N
7	20230831	111345	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7730	-90	5	-1.15	645081090	82712	46.14	7740	8000	7700	10160	5480	7820	7799.12	0.00	-3684	8273	8046	7903	7676	7533	7975	7605	235	2340	2500	4690	10	1	9403535	727	-12.78	0.55	12	0.88	-605.00	13934.00	17056	20221018	-54.68	6550	20230712	18.02	16550	-53.29	20230504	6550	18.02	20230712	16550	-53.29	20230504	1359	468.80	20230314	2.19	N	089140	2500	235 억	0	N	N	N	N
8	20230831	101037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7730	-90	5	-1.15	489286030	62592	34.92	7740	8000	7720	10160	5480	7820	7817.07	0.00	-2025	8273	8046	7903	7676	7533	7975	7605	235	2340	2500	4690	10	1	9403535	727	-12.78	0.55	12	0.67	-605.00	13934.00	17056	20221018	-54.68	6550	20230712	18.02	16550	-53.29	20230504	6550	18.02	20230712	16550	-53.29	20230504	1359	468.80	20230314	2.19	N	089140	2500	235 억	0	N	N	N	N
9	20230831	090907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	70	2	0.90	84837070	10898	6.08	7740	7900	7720	10160	5480	7820	7784.59	0.00	2408	8273	8046	7903	7676	7533	7975	7605	235	2340	2500	4690	10	1	9403535	742	-13.04	0.57	12	0.12	-605.00	13934.00	17056	20221018	-53.74	6550	20230712	20.46	16550	-52.33	20230504	6550	20.46	20230712	16550	-52.33	20230504	1359	480.57	20230314	2.19	N	089140	2500	235 억	0	N	N	N	N
10	20230830	160719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	-210	5	-2.62	1405781650	178359	83.64	8070	8130	7760	10430	5630	8030	7881.80	0.07	-27599	8603	8316	8103	7816	7603	8210	7710	235	2400	2500	4810	10	1	9403535	735	-12.93	0.56	12	1.90	-605.00	13934.00	17056	20221018	-54.15	6550	20230712	19.39	16550	-52.75	20230504	6550	19.39	20230712	16550	-52.75	20230504	1359	475.42	20230314	2.30	N	089140	2500	235 억	6530	N	N	N	N
11	20230830	150845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	-210	5	-2.62	1354124530	171744	80.54	8070	8130	7760	10430	5630	8030	7884.55	0.07	-27198	8603	8316	8103	7816	7603	8210	7710	235	2400	2500	4810	10	1	9403535	735	-12.93	0.56	12	1.83	-605.00	13934.00	17056	20221018	-54.15	6550	20230712	19.39	16550	-52.75	20230504	6550	19.39	20230712	16550	-52.75	20230504	1359	475.42	20230314	2.30	N	089140	2500	235 억	6530	N	N	N	N
12	20230830	140928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	-210	5	-2.62	1268013620	160735	75.37	8070	8130	7760	10430	5630	8030	7888.85	0.07	-25289	8603	8316	8103	7816	7603	8210	7710	235	2400	2500	4810	10	1	9403535	735	-12.93	0.56	12	1.71	-605.00	13934.00	17056	20221018	-54.15	6550	20230712	19.39	16550	-52.75	20230504	6550	19.39	20230712	16550	-52.75	20230504	1359	475.42	20230314	2.30	N	089140	2500	235 억	6530	N	N	N	N
13	20230830	130916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7810	-220	5	-2.74	1218810860	154467	72.44	8070	8130	7760	10430	5630	8030	7890.43	0.07	-22654	8603	8316	8103	7816	7603	8210	7710	235	2400	2500	4810	10	1	9403535	734	-12.91	0.56	12	1.64	-605.00	13934.00	17056	20221018	-54.21	6550	20230712	19.24	16550	-52.81	20230504	6550	19.24	20230712	16550	-52.81	20230504	1359	474.69	20230314	2.30	N	089140	2500	235 억	6530	N	N	N	N
14	20230830	120928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7900	-130	5	-1.62	1105047180	139937	65.62	8070	8130	7760	10430	5630	8030	7896.75	0.07	-20155	8603	8316	8103	7816	7603	8210	7710	235	2400	2500	4810	10	1	9403535	743	-13.06	0.57	12	1.49	-605.00	13934.00	17056	20221018	-53.68	6550	20230712	20.61	16550	-52.27	20230504	6550	20.61	20230712	16550	-52.27	20230504	1359	481.31	20230314	2.30	N	089140	2500	235 억	6530	N	N	N	N
15	20230830	111334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	-210	5	-2.62	877625670	110826	51.97	8070	8130	7780	10430	5630	8030	7918.95	0.07	-13695	8603	8316	8103	7816	7603	8210	7710	235	2400	2500	4810	10	1	9403535	735	-12.93	0.56	12	1.18	-605.00	13934.00	17056	20221018	-54.15	6550	20230712	19.39	16550	-52.75	20230504	6550	19.39	20230712	16550	-52.75	20230504	1359	475.42	20230314	2.30	N	089140	2500	235 억	6530	N	N	N	N
16	20230830	100954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7910	-120	5	-1.49	483078910	60489	28.37	8070	8130	7910	10430	5630	8030	7986.23	0.07	-2228	8603	8316	8103	7816	7603	8210	7710	235	2400	2500	4810	10	1	9403535	744	-13.07	0.57	12	0.64	-605.00	13934.00	17056	20221018	-53.62	6550	20230712	20.76	16550	-52.21	20230504	6550	20.76	20230712	16550	-52.21	20230504	1359	482.05	20230314	2.30	N	089140	2500	235 억	6530	N	N	N	N
17	20230830	090854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8010	-20	5	-0.25	145872030	18155	8.51	8070	8130	7910	10430	5630	8030	8034.81	0.07	381	8603	8316	8103	7816	7603	8210	7710	235	2400	2500	4810	10	1	9403535	753	-13.24	0.57	12	0.19	-605.00	13934.00	17056	20221018	-53.04	6550	20230712	22.29	16550	-51.60	20230504	6550	22.29	20230712	16550	-51.60	20230504	1359	489.40	20230314	2.30	N	089140	2500	235 억	6530	N	N	N	N
18	20230829	160714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8030	-20	5	-0.25	1713968120	212106	136.58	8080	8390	7890	10460	5640	8050	8080.76	0.00	36360	8443	8246	8073	7876	7703	8160	7790	235	2410	2500	4830	10	1	9403535	755	-13.27	0.58	12	2.26	-605.00	13934.00	17056	20221018	-52.92	6550	20230712	22.60	16550	-51.48	20230504	6550	22.60	20230712	16550	-51.48	20230504	1359	490.88	20230314	2.37	N	089140	2500	235 억	0	N	N	N	N
19	20230829	150851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	0	3	0.00	1468161180	181240	116.70	8080	8390	7940	10460	5640	8050	8100.65	0.00	30596	8443	8246	8073	7876	7703	8160	7790	235	2410	2500	4830	10	1	9403535	757	-13.31	0.58	12	1.93	-605.00	13934.00	17056	20221018	-52.80	6550	20230712	22.90	16550	-51.36	20230504	6550	22.90	20230712	16550	-51.36	20230504	1359	492.35	20230314	2.37	N	089140	2500	235 억	0	N	N	N	N
20	20230829	140956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8010	-40	5	-0.50	1297261410	159933	102.98	8080	8390	7940	10460	5640	8050	8111.28	0.00	26402	8443	8246	8073	7876	7703	8160	7790	235	2410	2500	4830	10	1	9403535	753	-13.24	0.57	12	1.70	-605.00	13934.00	17056	20221018	-53.04	6550	20230712	22.29	16550	-51.60	20230504	6550	22.29	20230712	16550	-51.60	20230504	1359	489.40	20230314	2.37	N	089140	2500	235 억	0	N	N	N	N
21	20230829	130910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8040	-10	5	-0.12	1069699130	131495	84.67	8080	8390	7940	10460	5640	8050	8134.90	0.00	25515	8443	8246	8073	7876	7703	8160	7790	235	2410	2500	4830	10	1	9403535	756	-13.29	0.58	12	1.40	-605.00	13934.00	17056	20221018	-52.86	6550	20230712	22.75	16550	-51.42	20230504	6550	22.75	20230712	16550	-51.42	20230504	1359	491.61	20230314	2.37	N	089140	2500	235 억	0	N	N	N	N
22	20230829	120944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	80	2	0.99	855686340	104903	67.55	8080	8390	7940	10460	5640	8050	8156.93	0.00	22790	8443	8246	8073	7876	7703	8160	7790	235	2410	2500	4830	10	1	9403535	765	-13.44	0.58	12	1.12	-605.00	13934.00	17056	20221018	-52.33	6550	20230712	24.12	16550	-50.88	20230504	6550	24.12	20230712	16550	-50.88	20230504	1359	498.23	20230314	2.37	N	089140	2500	235 억	0	N	N	N	N
23	20230829	111554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8170	120	2	1.49	669705610	81998	52.80	8080	8390	7940	10460	5640	8050	8167.34	0.00	18430	8443	8246	8073	7876	7703	8160	7790	235	2410	2500	4830	10	1	9403535	768	-13.50	0.59	12	0.87	-605.00	13934.00	17056	20221018	-52.10	6550	20230712	24.73	16550	-50.63	20230504	6550	24.73	20230712	16550	-50.63	20230504	1359	501.18	20230314	2.37	N	089140	2500	235 억	0	N	N	N	N
24	20230829	101030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8300	250	2	3.11	429675400	52936	34.09	8080	8300	7940	10460	5640	8050	8116.88	0.00	13041	8443	8246	8073	7876	7703	8160	7790	235	2410	2500	4830	10	1	9403535	780	-13.72	0.60	12	0.56	-605.00	13934.00	17056	20221018	-51.34	6550	20230712	26.72	16550	-49.85	20230504	6550	26.72	20230712	16550	-49.85	20230504	1359	510.74	20230314	2.37	N	089140	2500	235 억	0	N	N	N	N
25	20230829	090701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8060	10	2	0.12	75959010	9499	6.12	8080	8080	7940	10460	5640	8050	7996.53	0.00	1987	8443	8246	8073	7876	7703	8160	7790	235	2410	2500	4830	10	1	9403535	758	-13.32	0.58	12	0.10	-605.00	13934.00	17056	20221018	-52.74	6550	20230712	23.05	16550	-51.30	20230504	6550	23.05	20230712	16550	-51.30	20230504	1359	493.08	20230314	2.37	N	089140	2500	235 억	0	N	N	N	N
26	20230828	160655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	-190	5	-2.31	1243376210	154838	18.24	8270	8270	7900	10710	5770	8240	8029.87	0.00	8421	9413	8826	8323	7736	7233	9120	8030	235	2470	2500	4940	10	1	9403535	757	-13.31	0.58	12	1.65	-605.00	13934.00	17056	20221018	-52.80	6550	20230712	22.90	16550	-51.36	20230504	6550	22.90	20230712	16550	-51.36	20230504	1359	492.35	20230314	2.47	N	089140	2500	235 억	0	N	N	N	N
27	20230828	150702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8030	-210	5	-2.55	1216490280	151493	17.85	8270	8270	7900	10710	5770	8240	8029.72	0.00	8417	9413	8826	8323	7736	7233	9120	8030	235	2470	2500	4940	10	1	9403535	755	-13.27	0.58	12	1.61	-605.00	13934.00	17056	20221018	-52.92	6550	20230712	22.60	16550	-51.48	20230504	6550	22.60	20230712	16550	-51.48	20230504	1359	490.88	20230314	2.47	N	089140	2500	235 억	0	N	N	N	N
28	20230828	140703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8040	-200	5	-2.43	1096049540	136545	16.09	8270	8270	7900	10710	5770	8240	8026.69	0.00	6786	9413	8826	8323	7736	7233	9120	8030	235	2470	2500	4940	10	1	9403535	756	-13.29	0.58	12	1.45	-605.00	13934.00	17056	20221018	-52.86	6550	20230712	22.75	16550	-51.42	20230504	6550	22.75	20230712	16550	-51.42	20230504	1359	491.61	20230314	2.47	N	089140	2500	235 억	0	N	N	N	N
29	20230828	130708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8040	-200	5	-2.43	953616190	118819	14.00	8270	8270	7900	10710	5770	8240	8025.41	0.00	3859	9413	8826	8323	7736	7233	9120	8030	235	2470	2500	4940	10	1	9403535	756	-13.29	0.58	12	1.26	-605.00	13934.00	17056	20221018	-52.86	6550	20230712	22.75	16550	-51.42	20230504	6550	22.75	20230712	16550	-51.42	20230504	1359	491.61	20230314	2.47	N	089140	2500	235 억	0	N	N	N	N
30	20230828	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8060	-180	5	-2.18	913765220	113875	13.42	8270	8270	7900	10710	5770	8240	8023.88	0.00	2670	9413	8826	8323	7736	7233	9120	8030	235	2470	2500	4940	10	1	9403535	758	-13.32	0.58	12	1.21	-605.00	13934.00	17056	20221018	-52.74	6550	20230712	23.05	16550	-51.30	20230504	6550	23.05	20230712	16550	-51.30	20230504	1359	493.08	20230314	2.47	N	089140	2500	235 억	0	N	N	N	N
31	20230828	110656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7990	-250	5	-3.03	813820890	101424	11.95	8270	8270	7900	10710	5770	8240	8023.50	0.00	-2047	9413	8826	8323	7736	7233	9120	8030	235	2470	2500	4940	10	1	9403535	751	-13.21	0.57	12	1.08	-605.00	13934.00	17056	20221018	-53.15	6550	20230712	21.98	16550	-51.72	20230504	6550	21.98	20230712	16550	-51.72	20230504	1359	487.93	20230314	2.47	N	089140	2500	235 억	0	N	N	N	N
32	20230828	100651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7940	-300	5	-3.64	649063220	80753	9.51	8270	8270	7900	10710	5770	8240	8037.11	0.00	-7792	9413	8826	8323	7736	7233	9120	8030	235	2470	2500	4940	10	1	9403535	747	-13.12	0.57	12	0.86	-605.00	13934.00	17056	20221018	-53.45	6550	20230712	21.22	16550	-52.02	20230504	6550	21.22	20230712	16550	-52.02	20230504	1359	484.25	20230314	2.47	N	089140	2500	235 억	0	N	N	N	N
33	20230828	090702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8010	-230	5	-2.79	212442320	26237	3.09	8270	8270	7930	10710	5770	8240	8095.90	0.00	-7228	9413	8826	8323	7736	7233	9120	8030	235	2470	2500	4940	10	1	9403535	753	-13.24	0.57	12	0.28	-605.00	13934.00	17056	20221018	-53.04	6550	20230712	22.29	16550	-51.60	20230504	6550	22.29	20230712	16550	-51.60	20230504	1359	489.40	20230314	2.47	N	089140	2500	235 억	0	N	N	N	N
34	20230825	160658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	270	2	3.39	7079869110	847387	743.37	7990	8910	7820	10360	5580	7970	8354.97	0.00	6815	8283	8126	7833	7676	7383	8205	7755	235	2390	2500	4780	10	1	9403535	775	-13.62	0.59	12	9.01	-605.00	13934.00	17056	20221018	-51.69	6550	20230712	25.80	16550	-50.21	20230504	6550	25.80	20230712	16550	-50.21	20230504	1359	506.33	20230314	2.47	N	089140	2500	235 억	0	N	N	N	N
35	20230825	150700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8250	280	2	3.51	6934684730	829735	727.89	7990	8910	7820	10360	5580	7970	8357.71	0.00	3991	8283	8126	7833	7676	7383	8205	7755	235	2390	2500	4780	10	1	9403535	776	-13.64	0.59	12	8.82	-605.00	13934.00	17056	20221018	-51.63	6550	20230712	25.95	16550	-50.15	20230504	6550	25.95	20230712	16550	-50.15	20230504	1359	507.06	20230314	2.47	N	089140	2500	235 억	0	N	N	N	N
36	20230825	140658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8330	360	2	4.52	6544613210	782700	686.63	7990	8910	7820	10360	5580	7970	8361.59	0.00	-3101	8283	8126	7833	7676	7383	8205	7755	235	2390	2500	4780	10	1	9403535	783	-13.77	0.60	12	8.32	-605.00	13934.00	17056	20221018	-51.16	6550	20230712	27.18	16550	-49.67	20230504	6550	27.18	20230712	16550	-49.67	20230504	1359	512.95	20230314	2.47	N	089140	2500	235 억	0	N	N	N	N
37	20230825	130656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8390	420	2	5.27	6237848530	745823	654.28	7990	8910	7820	10360	5580	7970	8363.71	0.00	-1918	8283	8126	7833	7676	7383	8205	7755	235	2390	2500	4780	10	1	9403535	789	-13.87	0.60	12	7.93	-605.00	13934.00	17056	20221018	-50.81	6550	20230712	28.09	16550	-49.31	20230504	6550	28.09	20230712	16550	-49.31	20230504	1359	517.37	20230314	2.47	N	089140	2500	235 억	0	N	N	N	N
38	20230825	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	120	2	1.51	4583952060	548709	481.36	7990	8910	7820	10360	5580	7970	8354.07	0.00	-28647	8283	8126	7833	7676	7383	8205	7755	235	2390	2500	4780	10	1	9403535	761	-13.37	0.58	12	5.84	-605.00	13934.00	17056	20221018	-52.57	6550	20230712	23.51	16550	-51.12	20230504	6550	23.51	20230712	16550	-51.12	20230504	1359	495.29	20230314	2.47	N	089140	2500	235 억	0	N	N	N	N
39	20230825	110658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	130	2	1.63	667368570	83284	73.06	7990	8150	7820	10360	5580	7970	8013.17	0.00	8636	8283	8126	7833	7676	7383	8205	7755	235	2390	2500	4780	10	1	9403535	762	-13.39	0.58	12	0.89	-605.00	13934.00	17056	20221018	-52.51	6550	20230712	23.66	16550	-51.06	20230504	6550	23.66	20230712	16550	-51.06	20230504	1359	496.03	20230314	2.47	N	089140	2500	235 억	0	N	N	N	N
40	20230825	100658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8020	50	2	0.63	372933820	46709	40.98	7990	8060	7820	10360	5580	7970	7984.20	0.00	1741	8283	8126	7833	7676	7383	8205	7755	235	2390	2500	4780	10	1	9403535	754	-13.26	0.58	12	0.50	-605.00	13934.00	17056	20221018	-52.98	6550	20230712	22.44	16550	-51.54	20230504	6550	22.44	20230712	16550	-51.54	20230504	1359	490.14	20230314	2.47	N	089140	2500	235 억	0	N	N	N	N
41	20230825	090656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	80	2	1.00	107862570	13527	11.87	7990	8050	7820	10360	5580	7970	7973.87	0.00	-1042	8283	8126	7833	7676	7383	8205	7755	235	2390	2500	4780	10	1	9403535	757	-13.31	0.58	12	0.14	-605.00	13934.00	17056	20221018	-52.80	6550	20230712	22.90	16550	-51.36	20230504	6550	22.90	20230712	16550	-51.36	20230504	1359	492.35	20230314	2.47	N	089140	2500	235 억	0	N	N	N	N
42	20230824	160652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7970	420	2	5.56	880784680	112987	76.34	7550	7990	7540	9810	5290	7550	7795.41	0.00	25598	8116	7832	7616	7332	7116	7725	7225	235	2260	2500	4530	10	1	9403535	749	-13.17	0.57	12	1.20	-605.00	13934.00	17056	20221018	-53.27	6550	20230712	21.68	16550	-51.84	20230504	6550	21.68	20230712	16550	-51.84	20230504	1359	486.46	20230314	2.58	N	089140	2500	235 억	0	N	N	N	N
43	20230824	150650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7870	320	2	4.24	691166420	89055	60.17	7550	7920	7540	9810	5290	7550	7761.12	0.00	14788	8116	7832	7616	7332	7116	7725	7225	235	2260	2500	4530	10	1	9403535	740	-13.01	0.56	12	0.95	-605.00	13934.00	17056	20221018	-53.86	6550	20230712	20.15	16550	-52.45	20230504	6550	20.15	20230712	16550	-52.45	20230504	1359	479.10	20230314	2.58	N	089140	2500	235 억	0	N	N	N	N
44	20230824	140652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7810	260	2	3.44	488429940	63288	42.76	7550	7870	7540	9810	5290	7550	7717.58	0.00	10616	8116	7832	7616	7332	7116	7725	7225	235	2260	2500	4530	10	1	9403535	734	-12.91	0.56	12	0.67	-605.00	13934.00	17056	20221018	-54.21	6550	20230712	19.24	16550	-52.81	20230504	6550	19.24	20230712	16550	-52.81	20230504	1359	474.69	20230314	2.58	N	089140	2500	235 억	0	N	N	N	N
45	20230824	130656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7740	190	2	2.52	404710110	52533	35.49	7550	7870	7540	9810	5290	7550	7703.92	0.00	9559	8116	7832	7616	7332	7116	7725	7225	235	2260	2500	4530	10	1	9403535	728	-12.79	0.56	12	0.56	-605.00	13934.00	17056	20221018	-54.62	6550	20230712	18.17	16550	-53.23	20230504	6550	18.17	20230712	16550	-53.23	20230504	1359	469.54	20230314	2.58	N	089140	2500	235 억	0	N	N	N	N
46	20230824	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7790	240	2	3.18	383767120	49827	33.66	7550	7870	7540	9810	5290	7550	7701.99	0.00	9451	8116	7832	7616	7332	7116	7725	7225	235	2260	2500	4530	10	1	9403535	733	-12.88	0.56	12	0.53	-605.00	13934.00	17056	20221018	-54.33	6550	20230712	18.93	16550	-52.93	20230504	6550	18.93	20230712	16550	-52.93	20230504	1359	473.22	20230314	2.58	N	089140	2500	235 억	0	N	N	N	N
47	20230824	110654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7720	170	2	2.25	298202500	38855	26.25	7550	7790	7540	9810	5290	7550	7674.75	0.00	4518	8116	7832	7616	7332	7116	7725	7225	235	2260	2500	4530	10	1	9403535	726	-12.76	0.55	12	0.41	-605.00	13934.00	17056	20221018	-54.74	6550	20230712	17.86	16550	-53.35	20230504	6550	17.86	20230712	16550	-53.35	20230504	1359	468.06	20230314	2.58	N	089140	2500	235 억	0	N	N	N	N
48	20230824	100651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7620	70	2	0.93	192952120	25205	17.03	7550	7750	7540	9810	5290	7550	7655.31	0.00	-250	8116	7832	7616	7332	7116	7725	7225	235	2260	2500	4530	10	1	9403535	717	-12.60	0.55	12	0.27	-605.00	13934.00	17056	20221018	-55.32	6550	20230712	16.34	16550	-53.96	20230504	6550	16.34	20230712	16550	-53.96	20230504	1359	460.71	20230314	2.58	N	089140	2500	235 억	0	N	N	N	N
49	20230824	090652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7620	70	2	0.93	21439610	2830	1.91	7550	7630	7540	9810	5290	7550	7575.83	0.00	93	8116	7832	7616	7332	7116	7725	7225	235	2260	2500	4530	10	1	9403535	717	-12.60	0.55	12	0.03	-605.00	13934.00	17056	20221018	-55.32	6550	20230712	16.34	16550	-53.96	20230504	6550	16.34	20230712	16550	-53.96	20230504	1359	460.71	20230314	2.58	N	089140	2500	235 억	0	N	N	N	N
50	20230823	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7550	-350	5	-4.43	1120829820	147851	73.89	7900	7900	7400	10270	5530	7900	7580.87	0.00	-10480	8546	8222	7766	7442	6986	8385	7605	232	2370	2500	4740	10	1	9264260	699	-12.48	0.54	12	1.60	-605.00	13934.00	17056	20221018	-55.73	6550	20230712	15.27	16550	-54.38	20230504	6550	15.27	20230712	16550	-54.38	20230504	1359	455.56	20230314	2.59	N	089140	2500	231 억	0	N	N	N	N
51	20230823	150650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7550	-350	5	-4.43	1046002090	138054	69.00	7900	7900	7400	10270	5530	7900	7576.76	0.00	-7816	8546	8222	7766	7442	6986	8385	7605	232	2370	2500	4740	10	1	9264260	699	-12.48	0.54	12	1.49	-605.00	13934.00	17056	20221018	-55.73	6550	20230712	15.27	16550	-54.38	20230504	6550	15.27	20230712	16550	-54.38	20230504	1359	455.56	20230314	2.59	N	089140	2500	231 억	0	N	N	N	N
52	20230823	140654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7420	-480	5	-6.08	952307520	125534	62.74	7900	7900	7400	10270	5530	7900	7586.05	0.00	-4780	8546	8222	7766	7442	6986	8385	7605	232	2370	2500	4740	10	1	9264260	687	-12.26	0.53	12	1.36	-605.00	13934.00	17056	20221018	-56.50	6550	20230712	13.28	16550	-55.17	20230504	6550	13.28	20230712	16550	-55.17	20230504	1359	445.99	20230314	2.59	N	089140	2500	231 억	0	N	N	N	N
53	20230823	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7430	-470	5	-5.95	778314990	102148	51.05	7900	7900	7400	10270	5530	7900	7619.48	0.00	-8481	8546	8222	7766	7442	6986	8385	7605	232	2370	2500	4740	10	1	9264260	688	-12.28	0.53	12	1.10	-605.00	13934.00	17056	20221018	-56.44	6550	20230712	13.44	16550	-55.11	20230504	6550	13.44	20230712	16550	-55.11	20230504	1359	446.73	20230314	2.59	N	089140	2500	231 억	0	N	N	N	N
54	20230823	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7580	-320	5	-4.05	636090250	83115	41.54	7900	7900	7490	10270	5530	7900	7653.13	0.00	-7164	8546	8222	7766	7442	6986	8385	7605	232	2370	2500	4740	10	1	9264260	702	-12.53	0.54	12	0.90	-605.00	13934.00	17056	20221018	-55.56	6550	20230712	15.73	16550	-54.20	20230504	6550	15.73	20230712	16550	-54.20	20230504	1359	457.76	20230314	2.59	N	089140	2500	231 억	0	N	N	N	N
55	20230823	110650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7580	-320	5	-4.05	508210270	66180	33.08	7900	7900	7550	10270	5530	7900	7679.21	0.00	-6639	8546	8222	7766	7442	6986	8385	7605	232	2370	2500	4740	10	1	9264260	702	-12.53	0.54	12	0.71	-605.00	13934.00	17056	20221018	-55.56	6550	20230712	15.73	16550	-54.20	20230504	6550	15.73	20230712	16550	-54.20	20230504	1359	457.76	20230314	2.59	N	089140	2500	231 억	0	N	N	N	N
56	20230823	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7640	-260	5	-3.29	305070650	39569	19.78	7900	7900	7620	10270	5530	7900	7709.84	0.00	1336	8546	8222	7766	7442	6986	8385	7605	232	2370	2500	4740	10	1	9264260	708	-12.63	0.55	12	0.43	-605.00	13934.00	17056	20221018	-55.21	6550	20230712	16.64	16550	-53.84	20230504	6550	16.64	20230712	16550	-53.84	20230504	1359	462.18	20230314	2.59	N	089140	2500	231 억	0	N	N	N	N
57	20230823	090656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7740	-160	5	-2.03	46808080	6017	3.01	7900	7900	7670	10270	5530	7900	7779.31	0.00	-2210	8546	8222	7766	7442	6986	8385	7605	232	2370	2500	4740	10	1	9264260	717	-12.79	0.56	12	0.06	-605.00	13934.00	17056	20221018	-54.62	6550	20230712	18.17	16550	-53.23	20230504	6550	18.17	20230712	16550	-53.23	20230504	1359	469.54	20230314	2.59	N	089140	2500	231 억	0	N	N	N	N
58	20230822	160647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7900	430	2	5.76	1553410210	199154	224.71	7430	8090	7310	9710	5230	7470	7799.91	0.00	10961	7850	7660	7520	7330	7190	7590	7260	232	2240	2500	4480	10	1	9264260	732	-13.06	0.57	12	2.15	-605.00	13934.00	17056	20221018	-53.68	6550	20230712	20.61	16550	-52.27	20230504	6550	20.61	20230712	16550	-52.27	20230504	1359	481.31	20230314	2.66	N	089140	2500	231 억	0	N	N	N	N
59	20230822	150648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	370	2	4.95	1475449680	189226	213.51	7430	8090	7310	9710	5230	7470	7797.29	0.00	9555	7850	7660	7520	7330	7190	7590	7260	232	2240	2500	4480	10	1	9264260	726	-12.96	0.56	12	2.04	-605.00	13934.00	17056	20221018	-54.03	6550	20230712	19.69	16550	-52.63	20230504	6550	19.69	20230712	16550	-52.63	20230504	1359	476.89	20230314	2.66	N	089140	2500	231 억	0	N	N	N	N
60	20230822	140651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7860	390	2	5.22	1355508420	173957	196.28	7430	8090	7310	9710	5230	7470	7792.20	0.00	6559	7850	7660	7520	7330	7190	7590	7260	232	2240	2500	4480	10	1	9264260	728	-12.99	0.56	12	1.88	-605.00	13934.00	17056	20221018	-53.92	6550	20230712	20.00	16550	-52.51	20230504	6550	20.00	20230712	16550	-52.51	20230504	1359	478.37	20230314	2.66	N	089140	2500	231 억	0	N	N	N	N
61	20230822	130646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7950	480	2	6.43	1177344820	151445	170.88	7430	8090	7310	9710	5230	7470	7774.08	0.00	6314	7850	7660	7520	7330	7190	7590	7260	232	2240	2500	4480	10	1	9264260	737	-13.14	0.57	12	1.63	-605.00	13934.00	17056	20221018	-53.39	6550	20230712	21.37	16550	-51.96	20230504	6550	21.37	20230712	16550	-51.96	20230504	1359	484.99	20230314	2.66	N	089140	2500	231 억	0	N	N	N	N
62	20230822	120637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7720	250	2	3.35	591132230	77454	87.39	7430	7830	7310	9710	5230	7470	7632.04	0.00	1637	7850	7660	7520	7330	7190	7590	7260	232	2240	2500	4480	10	1	9264260	715	-12.76	0.55	12	0.84	-605.00	13934.00	17056	20221018	-54.74	6550	20230712	17.86	16550	-53.35	20230504	6550	17.86	20230712	16550	-53.35	20230504	1359	468.06	20230314	2.66	N	089140	2500	231 억	0	N	N	N	N
63	20230822	110646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7740	270	2	3.61	416680670	54832	61.87	7430	7830	7310	9710	5230	7470	7599.22	0.00	1122	7850	7660	7520	7330	7190	7590	7260	232	2240	2500	4480	10	1	9264260	717	-12.79	0.56	12	0.59	-605.00	13934.00	17056	20221018	-54.62	6550	20230712	18.17	16550	-53.23	20230504	6550	18.17	20230712	16550	-53.23	20230504	1359	469.54	20230314	2.66	N	089140	2500	231 억	0	N	N	N	N
64	20230822	100641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7660	190	2	2.54	255362840	33865	38.21	7430	7830	7310	9710	5230	7470	7540.61	0.00	-1431	7850	7660	7520	7330	7190	7590	7260	232	2240	2500	4480	10	1	9264260	710	-12.66	0.55	12	0.37	-605.00	13934.00	17056	20221018	-55.09	6550	20230712	16.95	16550	-53.72	20230504	6550	16.95	20230712	16550	-53.72	20230504	1359	463.65	20230314	2.66	N	089140	2500	231 억	0	N	N	N	N
65	20230822	090646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7320	-150	5	-2.01	38863410	5266	5.94	7430	7430	7310	9710	5230	7470	7380.06	0.00	-1680	7850	7660	7520	7330	7190	7590	7260	232	2240	2500	4480	10	1	9264260	678	-12.10	0.53	12	0.06	-605.00	13934.00	17056	20221018	-57.08	6550	20230712	11.76	16550	-55.77	20230504	6550	11.76	20230712	16550	-55.77	20230504	1359	438.63	20230314	2.66	N	089140	2500	231 억	0	N	N	N	N
66	20230821	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7470	-80	5	-1.06	658312430	87276	50.44	7550	7710	7380	9810	5290	7550	7542.89	0.00	984	8176	7862	7536	7222	6896	8020	7380	232	2260	2500	4530	10	1	9264260	692	-12.35	0.54	12	0.94	-605.00	13934.00	18156	20220818	-58.86	6550	20230712	14.05	16550	-54.86	20230504	6550	14.05	20230712	16550	-54.86	20230504	1359	449.67	20230314	2.67	N	089140	2500	231 억	0	N	N	N	N
67	20230821	150648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7480	-70	5	-0.93	626219120	82982	47.96	7550	7710	7380	9810	5290	7550	7546.45	0.00	1842	8176	7862	7536	7222	6896	8020	7380	232	2260	2500	4530	10	1	9264260	693	-12.36	0.54	12	0.90	-605.00	13934.00	18156	20220818	-58.80	6550	20230712	14.20	16550	-54.80	20230504	6550	14.20	20230712	16550	-54.80	20230504	1359	450.40	20230314	2.67	N	089140	2500	231 억	0	N	N	N	N
68	20230821	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7500	-50	5	-0.66	551961020	73068	42.23	7550	7710	7380	9810	5290	7550	7554.07	0.00	6448	8176	7862	7536	7222	6896	8020	7380	232	2260	2500	4530	10	1	9264260	695	-12.40	0.54	12	0.79	-605.00	13934.00	18156	20220818	-58.69	6550	20230712	14.50	16550	-54.68	20230504	6550	14.50	20230712	16550	-54.68	20230504	1359	451.88	20230314	2.67	N	089140	2500	231 억	0	N	N	N	N
69	20230821	130651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7560	10	2	0.13	451691550	59722	34.52	7550	7710	7380	9810	5290	7550	7563.24	0.00	3562	8176	7862	7536	7222	6896	8020	7380	232	2260	2500	4530	10	1	9264260	700	-12.50	0.54	12	0.64	-605.00	13934.00	18156	20220818	-58.36	6550	20230712	15.42	16550	-54.32	20230504	6550	15.42	20230712	16550	-54.32	20230504	1359	456.29	20230314	2.67	N	089140	2500	231 억	0	N	N	N	N
70	20230821	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	50	2	0.66	381747050	50486	29.18	7550	7710	7380	9810	5290	7550	7561.44	0.00	5440	8176	7862	7536	7222	6896	8020	7380	232	2260	2500	4530	10	1	9264260	704	-12.56	0.55	12	0.54	-605.00	13934.00	18156	20220818	-58.14	6550	20230712	16.03	16550	-54.08	20230504	6550	16.03	20230712	16550	-54.08	20230504	1359	459.23	20230314	2.67	N	089140	2500	231 억	0	N	N	N	N
71	20230821	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7660	110	2	1.46	307575060	40779	23.57	7550	7710	7380	9810	5290	7550	7542.49	0.00	5599	8176	7862	7536	7222	6896	8020	7380	232	2260	2500	4530	10	1	9264260	710	-12.66	0.55	12	0.44	-605.00	13934.00	18156	20220818	-57.81	6550	20230712	16.95	16550	-53.72	20230504	6550	16.95	20230712	16550	-53.72	20230504	1359	463.65	20230314	2.67	N	089140	2500	231 억	0	N	N	N	N
72	20230821	100644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7550	0	3	0.00	219719500	29254	16.91	7550	7680	7380	9810	5290	7550	7510.75	0.00	4875	8176	7862	7536	7222	6896	8020	7380	232	2260	2500	4530	10	1	9264260	699	-12.48	0.54	12	0.32	-605.00	13934.00	18156	20220818	-58.42	6550	20230712	15.27	16550	-54.38	20230504	6550	15.27	20230712	16550	-54.38	20230504	1359	455.56	20230314	2.67	N	089140	2500	231 억	0	N	N	N	N
73	20230821	090651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7560	10	2	0.13	42628030	5626	3.25	7550	7670	7550	9810	5290	7550	7576.97	0.00	-52	8176	7862	7536	7222	6896	8020	7380	232	2260	2500	4530	10	1	9264260	700	-12.50	0.54	12	0.06	-605.00	13934.00	18156	20220818	-58.36	6550	20230712	15.42	16550	-54.32	20230504	6550	15.42	20230712	16550	-54.32	20230504	1359	456.29	20230314	2.67	N	089140	2500	231 억	0	N	N	N	N
74	20230818	160645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7550	150	2	2.03	1299891830	172193	72.47	7250	7850	7210	9620	5180	7400	7549.04	0.00	4877	8500	7950	7550	7000	6600	7750	6800	232	2220	2500	4440	10	1	9264260	699	-12.48	0.54	12	1.86	-605.00	13934.00	18156	20220818	-58.42	6550	20230712	15.27	16550	-54.38	20230504	6550	15.27	20230712	16550	-54.38	20230504	1359	455.56	20230314	2.72	N	089140	2500	231 억	0	N	N	N	N
75	20230818	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7640	240	2	3.24	1245014330	164950	69.42	7250	7850	7210	9620	5180	7400	7547.83	0.00	3368	8500	7950	7550	7000	6600	7750	6800	232	2220	2500	4440	10	1	9264260	708	-12.63	0.55	12	1.78	-605.00	13934.00	18156	20220818	-57.92	6550	20230712	16.64	16550	-53.84	20230504	6550	16.64	20230712	16550	-53.84	20230504	1359	462.18	20230314	2.72	N	089140	2500	231 억	0	N	N	N	N
76	20230818	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	200	2	2.70	1149342970	152363	64.12	7250	7850	7210	9620	5180	7400	7543.45	0.00	4096	8500	7950	7550	7000	6600	7750	6800	232	2220	2500	4440	10	1	9264260	704	-12.56	0.55	12	1.64	-605.00	13934.00	18156	20220818	-58.14	6550	20230712	16.03	16550	-54.08	20230504	6550	16.03	20230712	16550	-54.08	20230504	1359	459.23	20230314	2.72	N	089140	2500	231 억	0	N	N	N	N
77	20230818	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7610	210	2	2.84	1080535940	143277	60.30	7250	7850	7210	9620	5180	7400	7541.59	0.00	4136	8500	7950	7550	7000	6600	7750	6800	232	2220	2500	4440	10	1	9264260	705	-12.58	0.55	12	1.55	-605.00	13934.00	18156	20220818	-58.09	6550	20230712	16.18	16550	-54.02	20230504	6550	16.18	20230712	16550	-54.02	20230504	1359	459.97	20230314	2.72	N	089140	2500	231 억	0	N	N	N	N
78	20230818	120649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7750	350	2	4.73	960273510	127466	53.65	7250	7850	7210	9620	5180	7400	7533.57	0.00	5579	8500	7950	7550	7000	6600	7750	6800	232	2220	2500	4440	10	1	9264260	718	-12.81	0.56	12	1.38	-605.00	13934.00	18156	20220818	-57.31	6550	20230712	18.32	16550	-53.17	20230504	6550	18.32	20230712	16550	-53.17	20230504	1359	470.27	20230314	2.72	N	089140	2500	231 억	0	N	N	N	N
79	20230818	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7750	350	2	4.73	745460750	99790	42.00	7250	7800	7210	9620	5180	7400	7470.30	0.00	2215	8500	7950	7550	7000	6600	7750	6800	232	2220	2500	4440	10	1	9264260	718	-12.81	0.56	12	1.08	-605.00	13934.00	18156	20220818	-57.31	6550	20230712	18.32	16550	-53.17	20230504	6550	18.32	20230712	16550	-53.17	20230504	1359	470.27	20230314	2.72	N	089140	2500	231 억	0	N	N	N	N
80	20230818	100643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7460	60	2	0.81	389407520	53144	22.37	7250	7550	7210	9620	5180	7400	7327.40	0.00	-1747	8500	7950	7550	7000	6600	7750	6800	232	2220	2500	4440	10	1	9264260	691	-12.33	0.54	12	0.57	-605.00	13934.00	18156	20220818	-58.91	6550	20230712	13.89	16550	-54.92	20230504	6550	13.89	20230712	16550	-54.92	20230504	1359	448.93	20230314	2.72	N	089140	2500	231 억	0	N	N	N	N
81	20230818	090645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7340	-60	5	-0.81	125236600	17230	7.25	7250	7400	7220	9620	5180	7400	7268.52	0.00	7187	8500	7950	7550	7000	6600	7750	6800	232	2220	2500	4440	10	1	9264260	680	-12.13	0.53	12	0.19	-605.00	13934.00	18156	20220818	-59.57	6550	20230712	12.06	16550	-55.65	20230504	6550	12.06	20230712	16550	-55.65	20230504	1359	440.10	20230314	2.72	N	089140	2500	231 억	0	N	N	N	N
82	20230817	160643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7400	-380	5	-4.88	1787046280	236546	119.64	7900	8100	7150	10110	5450	7780	7554.75	0.00	-29689	8153	7966	7783	7596	7413	7875	7505	232	2330	2500	4660	10	1	9264260	686	-12.23	0.53	12	2.55	-605.00	13934.00	18156	20220818	-59.24	6550	20230712	12.98	16550	-55.29	20230504	6550	12.98	20230712	16550	-55.29	20230504	1359	444.52	20230314	2.70	N	089140	2500	231 억	0	N	N	N	N
83	20230817	150648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7430	-350	5	-4.50	1720979060	227628	115.13	7900	8100	7150	10110	5450	7780	7560.44	0.00	-28958	8153	7966	7783	7596	7413	7875	7505	232	2330	2500	4660	10	1	9264260	688	-12.28	0.53	12	2.46	-605.00	13934.00	18156	20220818	-59.08	6550	20230712	13.44	16550	-55.11	20230504	6550	13.44	20230712	16550	-55.11	20230504	1359	446.73	20230314	2.70	N	089140	2500	231 억	0	N	N	N	N
84	20230817	140642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	-340	5	-4.37	1587540790	209652	106.04	7900	8100	7150	10110	5450	7780	7572.21	0.00	-29172	8153	7966	7783	7596	7413	7875	7505	232	2330	2500	4660	10	1	9264260	689	-12.30	0.53	12	2.26	-605.00	13934.00	18156	20220818	-59.02	6550	20230712	13.59	16550	-55.05	20230504	6550	13.59	20230712	16550	-55.05	20230504	1359	447.46	20230314	2.70	N	089140	2500	231 억	0	N	N	N	N
85	20230817	130640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7500	-280	5	-3.60	1477203100	194915	98.59	7900	8100	7150	10110	5450	7780	7578.65	0.00	-28629	8153	7966	7783	7596	7413	7875	7505	232	2330	2500	4660	10	1	9264260	695	-12.40	0.54	12	2.10	-605.00	13934.00	18156	20220818	-58.69	6550	20230712	14.50	16550	-54.68	20230504	6550	14.50	20230712	16550	-54.68	20230504	1359	451.88	20230314	2.70	N	089140	2500	231 억	0	N	N	N	N
86	20230817	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7450	-330	5	-4.24	1406853400	185477	93.81	7900	8100	7150	10110	5450	7780	7585.00	0.00	-29972	8153	7966	7783	7596	7413	7875	7505	232	2330	2500	4660	10	1	9264260	690	-12.31	0.53	12	2.00	-605.00	13934.00	18156	20220818	-58.97	6550	20230712	13.74	16550	-54.98	20230504	6550	13.74	20230712	16550	-54.98	20230504	1359	448.20	20230314	2.70	N	089140	2500	231 억	0	N	N	N	N
87	20230817	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7400	-380	5	-4.88	1342186560	176832	89.44	7900	8100	7150	10110	5450	7780	7590.12	0.00	-31981	8153	7966	7783	7596	7413	7875	7505	232	2330	2500	4660	10	1	9264260	686	-12.23	0.53	12	1.91	-605.00	13934.00	18156	20220818	-59.24	6550	20230712	12.98	16550	-55.29	20230504	6550	12.98	20230712	16550	-55.29	20230504	1359	444.52	20230314	2.70	N	089140	2500	231 억	0	N	N	N	N
88	20230817	100640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	-340	5	-4.37	1190821590	156350	79.08	7900	8100	7150	10110	5450	7780	7616.33	0.00	-29484	8153	7966	7783	7596	7413	7875	7505	232	2330	2500	4660	10	1	9264260	689	-12.30	0.53	12	1.69	-605.00	13934.00	18156	20220818	-59.02	6550	20230712	13.59	16550	-55.05	20230504	6550	13.59	20230712	16550	-55.05	20230504	1359	447.46	20230314	2.70	N	089140	2500	231 억	0	N	N	N	N
89	20230817	090638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7520	-260	5	-3.34	730860860	94395	47.74	7900	8100	7150	10110	5450	7780	7742.56	0.00	-23032	8153	7966	7783	7596	7413	7875	7505	232	2330	2500	4660	10	1	9264260	697	-12.43	0.54	12	1.02	-605.00	13934.00	18156	20220818	-58.58	6550	20230712	14.81	16550	-54.56	20230504	6550	14.81	20230712	16550	-54.56	20230504	1359	453.35	20230314	2.70	N	089140	2500	231 억	0	N	N	N	N
90	20230816	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7780	-270	5	-3.35	1517675120	196238	95.83	7960	7970	7600	10460	5640	8050	7733.84	0.00	-10141	8743	8396	8183	7836	7623	8290	7730	232	2410	2500	4830	10	1	9264260	721	-12.86	0.56	12	2.12	-605.00	13934.00	18156	20220818	-57.15	6550	20230712	18.78	16550	-52.99	20230504	6550	18.78	20230712	16550	-52.99	20230504	1359	472.48	20230314	2.74	N	089140	2500	231 억	0	N	N	N	N
91	20230816	150642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7630	-420	5	-5.22	1419937780	183577	89.65	7960	7970	7600	10460	5640	8050	7734.83	0.00	-6594	8743	8396	8183	7836	7623	8290	7730	232	2410	2500	4830	10	1	9264260	707	-12.61	0.55	12	1.98	-605.00	13934.00	18156	20220818	-57.98	6550	20230712	16.49	16550	-53.90	20230504	6550	16.49	20230712	16550	-53.90	20230504	1359	461.44	20230314	2.74	N	089140	2500	231 억	0	N	N	N	N
92	20230816	140641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7660	-390	5	-4.84	1316295400	169992	83.01	7960	7970	7610	10460	5640	8050	7743.28	0.00	-5312	8743	8396	8183	7836	7623	8290	7730	232	2410	2500	4830	10	1	9264260	710	-12.66	0.55	12	1.83	-605.00	13934.00	18156	20220818	-57.81	6550	20230712	16.95	16550	-53.72	20230504	6550	16.95	20230712	16550	-53.72	20230504	1359	463.65	20230314	2.74	N	089140	2500	231 억	0	N	N	N	N
93	20230816	130639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7680	-370	5	-4.60	1180646180	152258	74.35	7960	7970	7610	10460	5640	8050	7754.25	0.00	-1779	8743	8396	8183	7836	7623	8290	7730	232	2410	2500	4830	10	1	9264260	711	-12.69	0.55	12	1.64	-605.00	13934.00	18156	20220818	-57.70	6550	20230712	17.25	16550	-53.60	20230504	6550	17.25	20230712	16550	-53.60	20230504	1359	465.12	20230314	2.74	N	089140	2500	231 억	0	N	N	N	N
94	20230816	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7690	-360	5	-4.47	1125272390	145025	70.82	7960	7970	7610	10460	5640	8050	7759.16	0.00	-1838	8743	8396	8183	7836	7623	8290	7730	232	2410	2500	4830	10	1	9264260	712	-12.71	0.55	12	1.57	-605.00	13934.00	18156	20220818	-57.64	6550	20230712	17.40	16550	-53.53	20230504	6550	17.40	20230712	16550	-53.53	20230504	1359	465.86	20230314	2.74	N	089140	2500	231 억	0	N	N	N	N
95	20230816	110645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7790	-260	5	-3.23	888849200	114333	55.83	7960	7970	7680	10460	5640	8050	7774.21	0.00	4269	8743	8396	8183	7836	7623	8290	7730	232	2410	2500	4830	10	1	9264260	722	-12.88	0.56	12	1.23	-605.00	13934.00	18156	20220818	-57.09	6550	20230712	18.93	16550	-52.93	20230504	6550	18.93	20230712	16550	-52.93	20230504	1359	473.22	20230314	2.74	N	089140	2500	231 억	0	N	N	N	N
96	20230816	100643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7710	-340	5	-4.22	749210210	96475	47.11	7960	7970	7680	10460	5640	8050	7765.85	0.00	3071	8743	8396	8183	7836	7623	8290	7730	232	2410	2500	4830	10	1	9264260	714	-12.74	0.55	12	1.04	-605.00	13934.00	18156	20220818	-57.53	6550	20230712	17.71	16550	-53.41	20230504	6550	17.71	20230712	16550	-53.41	20230504	1359	467.33	20230314	2.74	N	089140	2500	231 억	0	N	N	N	N
97	20230816	090640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	-230	5	-2.86	172542740	21975	10.73	7960	7970	7780	10460	5640	8050	7851.77	0.00	-3992	8743	8396	8183	7836	7623	8290	7730	232	2410	2500	4830	10	1	9264260	724	-12.93	0.56	12	0.24	-605.00	13934.00	18156	20220818	-56.93	6550	20230712	19.39	16550	-52.75	20230504	6550	19.39	20230712	16550	-52.75	20230504	1359	475.42	20230314	2.74	N	089140	2500	231 억	0	N	N	N	N
98	20230814	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	-330	5	-3.94	1653842580	202414	67.19	8430	8530	7970	10890	5870	8380	8170.71	0.04	-38004	8846	8612	8406	8172	7966	8510	8070	232	2510	2500	5020	10	1	9264260	746	-13.31	0.58	12	2.18	-605.00	13934.00	18156	20220818	-55.66	6550	20230712	22.90	16550	-51.36	20230504	6550	22.90	20230712	16550	-51.36	20230504	1359	492.35	20230314	2.89	N	089140	2500	231 억	3560	N	N	N	N
99	20230814	150632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8030	-350	5	-4.18	1522182340	185982	61.74	8430	8530	8000	10890	5870	8380	8184.57	0.04	-31768	8846	8612	8406	8172	7966	8510	8070	232	2510	2500	5020	10	1	9264260	744	-13.27	0.58	12	2.01	-605.00	13934.00	18156	20220818	-55.77	6550	20230712	22.60	16550	-51.48	20230504	6550	22.60	20230712	16550	-51.48	20230504	1359	490.88	20230314	2.89	N	089140	2500	231 억	3560	N	N	N	N
100	20230814	140633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8020	-360	5	-4.30	1410761750	172120	57.14	8430	8530	8000	10890	5870	8380	8196.38	0.04	-28891	8846	8612	8406	8172	7966	8510	8070	232	2510	2500	5020	10	1	9264260	743	-13.26	0.58	12	1.86	-605.00	13934.00	18156	20220818	-55.83	6550	20230712	22.44	16550	-51.54	20230504	6550	22.44	20230712	16550	-51.54	20230504	1359	490.14	20230314	2.89	N	089140	2500	231 억	3560	N	N	N	N
101	20230814	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	-250	5	-2.98	1230361240	149725	49.70	8430	8530	8060	10890	5870	8380	8217.47	0.04	-21075	8846	8612	8406	8172	7966	8510	8070	232	2510	2500	5020	10	1	9264260	753	-13.44	0.58	12	1.62	-605.00	13934.00	18156	20220818	-55.22	6550	20230712	24.12	16550	-50.88	20230504	6550	24.12	20230712	16550	-50.88	20230504	1359	498.23	20230314	2.89	N	089140	2500	231 억	3560	N	N	N	N
102	20230814	120631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8140	-240	5	-2.86	1022896530	124108	41.20	8430	8530	8120	10890	5870	8380	8241.99	0.04	-18598	8846	8612	8406	8172	7966	8510	8070	232	2510	2500	5020	10	1	9264260	754	-13.45	0.58	12	1.34	-605.00	13934.00	18156	20220818	-55.17	6550	20230712	24.27	16550	-50.82	20230504	6550	24.27	20230712	16550	-50.82	20230504	1359	498.97	20230314	2.89	N	089140	2500	231 억	3560	N	N	N	N
103	20230814	110628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8160	-220	5	-2.63	910941000	110371	36.64	8430	8530	8150	10890	5870	8380	8253.44	0.04	-13696	8846	8612	8406	8172	7966	8510	8070	232	2510	2500	5020	10	1	9264260	756	-13.49	0.59	12	1.19	-605.00	13934.00	18156	20220818	-55.06	6550	20230712	24.58	16550	-50.69	20230504	6550	24.58	20230712	16550	-50.69	20230504	1359	500.44	20230314	2.89	N	089140	2500	231 억	3560	N	N	N	N
104	20230814	100629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8220	-160	5	-1.91	546209960	65891	21.87	8430	8530	8150	10890	5870	8380	8289.60	0.04	-14606	8846	8612	8406	8172	7966	8510	8070	232	2510	2500	5020	10	1	9264260	762	-13.59	0.59	12	0.71	-605.00	13934.00	18156	20220818	-54.73	6550	20230712	25.50	16550	-50.33	20230504	6550	25.50	20230712	16550	-50.33	20230504	1359	504.86	20230314	2.89	N	089140	2500	231 억	3560	N	N	N	N
105	20230814	090628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	-190	5	-2.27	192558010	23223	7.71	8430	8530	8150	10890	5870	8380	8291.69	0.04	-13472	8846	8612	8406	8172	7966	8510	8070	232	2510	2500	5020	10	1	9264260	759	-13.54	0.59	12	0.25	-605.00	13934.00	18156	20220818	-54.89	6550	20230712	25.04	16550	-50.51	20230504	6550	25.04	20230712	16550	-50.51	20230504	1359	502.65	20230314	2.89	N	089140	2500	231 억	3560	N	N	N	N
106	20230811	160629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8380	-320	5	-3.68	2503747950	298352	21.67	8600	8640	8200	11310	6090	8700	8391.90	0.27	-23662	9466	9082	8486	8102	7506	9275	8295	232	2610	2500	5220	10	1	9264260	776	-13.85	0.60	12	3.22	-605.00	13934.00	18156	20220818	-53.84	6550	20230712	27.94	16550	-49.37	20230504	6550	27.94	20230712	16550	-49.37	20230504	1359	516.63	20230314	2.89	N	089140	2500	231 억	24840	N	N	N	N
107	20230811	150624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8360	-340	5	-3.91	2388996070	284610	20.67	8600	8640	8200	11310	6090	8700	8393.87	0.27	-22655	9466	9082	8486	8102	7506	9275	8295	232	2610	2500	5220	10	1	9264260	774	-13.82	0.60	12	3.07	-605.00	13934.00	18156	20220818	-53.95	6550	20230712	27.63	16550	-49.49	20230504	6550	27.63	20230712	16550	-49.49	20230504	1359	515.16	20230314	2.89	N	089140	2500	231 억	24840	N	N	N	N
108	20230811	140625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8300	-400	5	-4.60	2008263900	239017	17.36	8600	8640	8200	11310	6090	8700	8402.12	0.27	-20696	9466	9082	8486	8102	7506	9275	8295	232	2610	2500	5220	10	1	9264260	769	-13.72	0.60	12	2.58	-605.00	13934.00	18156	20220818	-54.29	6550	20230712	26.72	16550	-49.85	20230504	6550	26.72	20230712	16550	-49.85	20230504	1359	510.74	20230314	2.89	N	089140	2500	231 억	24840	N	N	N	N
109	20230811	130622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8420	-280	5	-3.22	1680483170	199921	14.52	8600	8640	8200	11310	6090	8700	8405.66	0.27	-15057	9466	9082	8486	8102	7506	9275	8295	232	2610	2500	5220	10	1	9264260	780	-13.92	0.60	12	2.16	-605.00	13934.00	18156	20220818	-53.62	6550	20230712	28.55	16550	-49.12	20230504	6550	28.55	20230712	16550	-49.12	20230504	1359	519.57	20230314	2.89	N	089140	2500	231 억	24840	N	N	N	N
110	20230811	120619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8340	-360	5	-4.14	1593572350	189544	13.76	8600	8640	8200	11310	6090	8700	8407.32	0.27	-13323	9466	9082	8486	8102	7506	9275	8295	232	2610	2500	5220	10	1	9264260	773	-13.79	0.60	12	2.05	-605.00	13934.00	18156	20220818	-54.06	6550	20230712	27.33	16550	-49.61	20230504	6550	27.33	20230712	16550	-49.61	20230504	1359	513.69	20230314	2.89	N	089140	2500	231 억	24840	N	N	N	N
111	20230811	110618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8490	-210	5	-2.41	1283006750	152659	11.09	8600	8640	8200	11310	6090	8700	8404.30	0.27	-10225	9466	9082	8486	8102	7506	9275	8295	232	2610	2500	5220	10	1	9264260	787	-14.03	0.61	12	1.65	-605.00	13934.00	18156	20220818	-53.24	6550	20230712	29.62	16550	-48.70	20230504	6550	29.62	20230712	16550	-48.70	20230504	1359	524.72	20230314	2.89	N	089140	2500	231 억	24840	N	N	N	N
112	20230811	100616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8400	-300	5	-3.45	1022514210	121719	8.84	8600	8640	8200	11310	6090	8700	8400.49	0.27	-7165	9466	9082	8486	8102	7506	9275	8295	232	2610	2500	5220	10	1	9264260	778	-13.88	0.60	12	1.31	-605.00	13934.00	18156	20220818	-53.73	6550	20230712	28.24	16550	-49.24	20230504	6550	28.24	20230712	16550	-49.24	20230504	1359	518.10	20230314	2.89	N	089140	2500	231 억	24840	N	N	N	N
113	20230811	090624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	-460	5	-5.29	378517090	44875	3.26	8600	8640	8210	11310	6090	8700	8434.61	0.27	-10022	9466	9082	8486	8102	7506	9275	8295	232	2610	2500	5220	10	1	9264260	763	-13.62	0.59	12	0.48	-605.00	13934.00	18156	20220818	-54.62	6550	20230712	25.80	16550	-50.21	20230504	6550	25.80	20230712	16550	-50.21	20230504	1359	506.33	20230314	2.89	N	089140	2500	231 억	24840	N	N	N	N
114	20230810	160618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8700	1000	2	12.99	11577140670	1368051	127.75	7890	8870	7890	10010	5390	7700	8462.30	0.00	139492	9073	8386	7993	7306	6913	8190	7110	232	2310	2500	4620	10	1	9264260	806	-14.38	0.62	12	14.77	-605.00	13934.00	18156	20220818	-52.08	6550	20230712	32.82	16550	-47.43	20230504	6550	32.82	20230712	16550	-47.43	20230504	1359	540.18	20230314	3.02	N	089140	2500	231 억	0	N	N	N	N
115	20230810	150615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8630	930	2	12.08	10950780880	1295810	121.01	7890	8870	7890	10010	5390	7700	8450.92	0.00	134749	9073	8386	7993	7306	6913	8190	7110	232	2310	2500	4620	10	1	9264260	800	-14.26	0.62	12	13.99	-605.00	13934.00	18156	20220818	-52.47	6550	20230712	31.76	16550	-47.85	20230504	6550	31.76	20230712	16550	-47.85	20230504	1359	535.03	20230314	3.02	N	089140	2500	231 억	0	N	N	N	N
116	20230810	140615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8200	500	2	6.49	10064332620	1191475	111.26	7890	8870	7890	10010	5390	7700	8446.95	0.00	133710	9073	8386	7993	7306	6913	8190	7110	232	2310	2500	4620	10	1	9264260	760	-13.55	0.59	12	12.86	-605.00	13934.00	18156	20220818	-54.84	6550	20230712	25.19	16550	-50.45	20230504	6550	25.19	20230712	16550	-50.45	20230504	1359	503.38	20230314	3.02	N	089140	2500	231 억	0	N	N	N	N
117	20230810	130610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8120	420	2	5.45	9637210850	1139103	106.37	7890	8870	7890	10010	5390	7700	8460.35	0.00	149744	9073	8386	7993	7306	6913	8190	7110	232	2310	2500	4620	10	1	9264260	752	-13.42	0.58	12	12.30	-605.00	13934.00	18156	20220818	-55.28	6550	20230712	23.97	16550	-50.94	20230504	6550	23.97	20230712	16550	-50.94	20230504	1359	497.50	20230314	3.02	N	089140	2500	231 억	0	N	N	N	N
118	20230810	120619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8270	570	2	7.40	9208770560	1086908	101.50	7890	8870	7890	10010	5390	7700	8472.45	0.00	164443	9073	8386	7993	7306	6913	8190	7110	232	2310	2500	4620	10	1	9264260	766	-13.67	0.59	12	11.73	-605.00	13934.00	18156	20220818	-54.45	6550	20230712	26.26	16550	-50.03	20230504	6550	26.26	20230712	16550	-50.03	20230504	1359	508.54	20230314	3.02	N	089140	2500	231 억	0	N	N	N	N
119	20230810	110621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8520	820	2	10.65	8540992070	1006910	94.03	7890	8870	7890	10010	5390	7700	8482.38	0.00	162299	9073	8386	7993	7306	6913	8190	7110	232	2310	2500	4620	10	1	9264260	789	-14.08	0.61	12	10.87	-605.00	13934.00	18156	20220818	-53.07	6550	20230712	30.08	16550	-48.52	20230504	6550	30.08	20230712	16550	-48.52	20230504	1359	526.93	20230314	3.02	N	089140	2500	231 억	0	N	N	N	N
120	20230810	100618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8270	570	2	7.40	6703394070	792817	74.03	7890	8870	7890	10010	5390	7700	8455.16	0.00	120312	9073	8386	7993	7306	6913	8190	7110	232	2310	2500	4620	10	1	9264260	766	-13.67	0.59	12	8.56	-605.00	13934.00	18156	20220818	-54.45	6550	20230712	26.26	16550	-50.03	20230504	6550	26.26	20230712	16550	-50.03	20230504	1359	508.54	20230314	3.02	N	089140	2500	231 억	0	N	N	N	N
121	20230810	090625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	430	2	5.58	481195590	59838	5.59	7890	8160	7890	10010	5390	7700	8041.64	0.00	7842	9073	8386	7993	7306	6913	8190	7110	232	2310	2500	4620	10	1	9264260	753	-13.44	0.58	12	0.65	-605.00	13934.00	18156	20220818	-55.22	6550	20230712	24.12	16550	-50.88	20230504	6550	24.12	20230712	16550	-50.88	20230504	1359	498.23	20230314	3.02	N	089140	2500	231 억	0	N	N	N	N
122	20230809	160617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7700	210	2	2.80	8581122350	1058825	706.36	8230	8680	7600	9730	5250	7490	8104.61	0.00	-47562	7976	7732	7456	7212	6936	7855	7335	232	2240	2500	4490	10	1	9264260	713	-12.73	0.55	12	11.43	-605.00	13934.00	18156	20220818	-57.59	6550	20230712	17.56	16550	-53.47	20230504	6550	17.56	20230712	16550	-53.47	20230504	1359	466.59	20230314	3.02	N	089140	2500	231 억	0	N	N	N	N
123	20230809	150609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7690	200	2	2.67	8514697400	1050174	700.59	8230	8680	7600	9730	5250	7490	8107.92	0.00	-48067	7976	7732	7456	7212	6936	7855	7335	232	2240	2500	4490	10	1	9264260	712	-12.71	0.55	12	11.34	-605.00	13934.00	18156	20220818	-57.64	6550	20230712	17.40	16550	-53.53	20230504	6550	17.40	20230712	16550	-53.53	20230504	1359	465.86	20230314	3.02	N	089140	2500	231 억	0	N	N	N	N
124	20230809	140608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	400	2	5.34	8173467150	1006226	671.27	8230	8680	7690	9730	5250	7490	8122.92	0.00	-47994	7976	7732	7456	7212	6936	7855	7335	232	2240	2500	4490	10	1	9264260	731	-13.04	0.57	12	10.86	-605.00	13934.00	18156	20220818	-56.54	6550	20230712	20.46	16550	-52.33	20230504	6550	20.46	20230712	16550	-52.33	20230504	1359	480.57	20230314	3.02	N	089140	2500	231 억	0	N	N	N	N
125	20230809	130622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7910	420	2	5.61	8047843650	990272	660.63	8230	8680	7690	9730	5250	7490	8126.93	0.00	-47271	7976	7732	7456	7212	6936	7855	7335	232	2240	2500	4490	10	1	9264260	733	-13.07	0.57	12	10.69	-605.00	13934.00	18156	20220818	-56.43	6550	20230712	20.76	16550	-52.21	20230504	6550	20.76	20230712	16550	-52.21	20230504	1359	482.05	20230314	3.02	N	089140	2500	231 억	0	N	N	N	N
126	20230809	120619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	330	2	4.41	7926837120	974881	650.36	8230	8680	7690	9730	5250	7490	8131.11	0.00	-45726	7976	7732	7456	7212	6936	7855	7335	232	2240	2500	4490	10	1	9264260	724	-12.93	0.56	12	10.52	-605.00	13934.00	18156	20220818	-56.93	6550	20230712	19.39	16550	-52.75	20230504	6550	19.39	20230712	16550	-52.75	20230504	1359	475.42	20230314	3.02	N	089140	2500	231 억	0	N	N	N	N
127	20230809	110618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	330	2	4.41	7753778830	952755	635.60	8230	8680	7690	9730	5250	7490	8138.30	0.00	-44440	7976	7732	7456	7212	6936	7855	7335	232	2240	2500	4490	10	1	9264260	724	-12.93	0.56	12	10.28	-605.00	13934.00	18156	20220818	-56.93	6550	20230712	19.39	16550	-52.75	20230504	6550	19.39	20230712	16550	-52.75	20230504	1359	475.42	20230314	3.02	N	089140	2500	231 억	0	N	N	N	N
128	20230809	100607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8030	540	2	7.21	6341779380	777991	519.01	8230	8680	7690	9730	5250	7490	8151.52	0.00	-49708	7976	7732	7456	7212	6936	7855	7335	232	2240	2500	4490	10	1	9264260	744	-13.27	0.58	12	8.40	-605.00	13934.00	18156	20220818	-55.77	6550	20230712	22.60	16550	-51.48	20230504	6550	22.60	20230712	16550	-51.48	20230504	1359	490.88	20230314	3.02	N	089140	2500	231 억	0	N	N	N	N
129	20230809	090610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7900	410	2	5.47	3541583890	429601	286.59	8230	8680	7690	9730	5250	7490	8243.96	0.00	-66083	7976	7732	7456	7212	6936	7855	7335	232	2240	2500	4490	10	1	9264260	732	-13.06	0.57	12	4.64	-605.00	13934.00	18156	20220818	-56.49	6550	20230712	20.61	16550	-52.27	20230504	6550	20.61	20230712	16550	-52.27	20230504	1359	481.31	20230314	3.02	N	089140	2500	231 억	0	N	N	N	N
130	20230808	160622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7490	270	2	3.74	1108877380	149270	132.48	7180	7700	7180	9380	5060	7220	7428.66	0.00	21843	7953	7586	7373	7006	6793	7480	6900	232	2160	2500	4330	10	1	9264260	694	-12.38	0.54	12	1.61	-605.00	13934.00	18307	20220805	-59.09	6550	20230712	14.35	16550	-54.74	20230504	6550	14.35	20230712	16550	-54.74	20230504	1359	451.14	20230314	3.19	N	089140	2500	231 억	0	N	N	N	N
131	20230808	150615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7470	250	2	3.46	1056675270	142291	126.29	7180	7700	7180	9380	5060	7220	7426.16	0.00	20818	7953	7586	7373	7006	6793	7480	6900	232	2160	2500	4330	10	1	9264260	692	-12.35	0.54	12	1.54	-605.00	13934.00	18307	20220805	-59.20	6550	20230712	14.05	16550	-54.86	20230504	6550	14.05	20230712	16550	-54.86	20230504	1359	449.67	20230314	3.19	N	089140	2500	231 억	0	N	N	N	N
132	20230808	140611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7410	190	2	2.63	689937910	93131	82.66	7180	7700	7180	9380	5060	7220	7408.25	0.00	12765	7953	7586	7373	7006	6793	7480	6900	232	2160	2500	4330	10	1	9264260	686	-12.25	0.53	12	1.01	-605.00	13934.00	18307	20220805	-59.52	6550	20230712	13.13	16550	-55.23	20230504	6550	13.13	20230712	16550	-55.23	20230504	1359	445.25	20230314	3.19	N	089140	2500	231 억	0	N	N	N	N
133	20230808	130605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7550	330	2	4.57	587384810	79420	70.49	7180	7700	7180	9380	5060	7220	7395.93	0.00	11466	7953	7586	7373	7006	6793	7480	6900	232	2160	2500	4330	10	1	9264260	699	-12.48	0.54	12	0.86	-605.00	13934.00	18307	20220805	-58.76	6550	20230712	15.27	16550	-54.38	20230504	6550	15.27	20230712	16550	-54.38	20230504	1359	455.56	20230314	3.19	N	089140	2500	231 억	0	N	N	N	N
134	20230808	120611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	150	2	2.08	354071360	48348	42.91	7180	7500	7180	9380	5060	7220	7323.39	0.00	6985	7953	7586	7373	7006	6793	7480	6900	232	2160	2500	4330	10	1	9264260	683	-12.18	0.53	12	0.52	-605.00	13934.00	18307	20220805	-59.74	6550	20230712	12.52	16550	-55.47	20230504	6550	12.52	20230712	16550	-55.47	20230504	1359	442.31	20230314	3.19	N	089140	2500	231 억	0	N	N	N	N
135	20230808	110603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7260	40	2	0.55	271118190	37059	32.89	7180	7500	7180	9380	5060	7220	7315.85	0.00	2983	7953	7586	7373	7006	6793	7480	6900	232	2160	2500	4330	10	1	9264260	673	-12.00	0.52	12	0.40	-605.00	13934.00	18307	20220805	-60.34	6550	20230712	10.84	16550	-56.13	20230504	6550	10.84	20230712	16550	-56.13	20230504	1359	434.22	20230314	3.19	N	089140	2500	231 억	0	N	N	N	N
136	20230808	100613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	170	2	2.35	208603660	28470	25.27	7180	7500	7180	9380	5060	7220	7327.14	0.00	3617	7953	7586	7373	7006	6793	7480	6900	232	2160	2500	4330	10	1	9264260	685	-12.21	0.53	12	0.31	-605.00	13934.00	18307	20220805	-59.63	6550	20230712	12.82	16550	-55.35	20230504	6550	12.82	20230712	16550	-55.35	20230504	1359	443.78	20230314	3.19	N	089140	2500	231 억	0	N	N	N	N
137	20230808	090614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7260	40	2	0.55	11752460	1627	1.44	7180	7260	7180	9380	5060	7220	7223.39	0.00	-565	7953	7586	7373	7006	6793	7480	6900	232	2160	2500	4330	10	1	9264260	673	-12.00	0.52	12	0.02	-605.00	13934.00	18307	20220805	-60.34	6550	20230712	10.84	16550	-56.13	20230504	6550	10.84	20230712	16550	-56.13	20230504	1359	434.22	20230314	3.19	N	089140	2500	231 억	0	N	N	N	N
138	20230807	160609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7220	-160	5	-2.17	807409620	111362	78.26	7400	7740	7160	9590	5170	7380	7250.32	0.00	-4403	7866	7622	7476	7232	7086	7550	7160	232	2210	2500	4420	10	1	9264260	669	-11.93	0.52	12	1.20	-605.00	13934.00	19257	20220804	-62.51	6550	20230712	10.23	16550	-56.37	20230504	6550	10.23	20230712	16550	-56.37	20230504	1359	431.27	20230314	3.32	N	089140	2500	231 억	0	N	N	N	N
139	20230807	150609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7170	-210	5	-2.85	782922030	107965	75.87	7400	7740	7160	9590	5170	7380	7251.63	0.00	-4556	7866	7622	7476	7232	7086	7550	7160	232	2210	2500	4420	10	1	9264260	664	-11.85	0.51	12	1.17	-605.00	13934.00	19257	20220804	-62.77	6550	20230712	9.47	16550	-56.68	20230504	6550	9.47	20230712	16550	-56.68	20230504	1359	427.59	20230314	3.32	N	089140	2500	231 억	0	N	N	N	N
140	20230807	140610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7200	-180	5	-2.44	722660450	99588	69.98	7400	7740	7160	9590	5170	7380	7256.50	0.00	-5296	7866	7622	7476	7232	7086	7550	7160	232	2210	2500	4420	10	1	9264260	667	-11.90	0.52	12	1.07	-605.00	13934.00	19257	20220804	-62.61	6550	20230712	9.92	16550	-56.50	20230504	6550	9.92	20230712	16550	-56.50	20230504	1359	429.80	20230314	3.32	N	089140	2500	231 억	0	N	N	N	N
141	20230807	130606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7230	-150	5	-2.03	612778250	84295	59.24	7400	7740	7160	9590	5170	7380	7269.45	0.00	-1052	7866	7622	7476	7232	7086	7550	7160	232	2210	2500	4420	10	1	9264260	670	-11.95	0.52	12	0.91	-605.00	13934.00	19257	20220804	-62.46	6550	20230712	10.38	16550	-56.31	20230504	6550	10.38	20230712	16550	-56.31	20230504	1359	432.01	20230314	3.32	N	089140	2500	231 억	0	N	N	N	N
142	20230807	120605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7220	-160	5	-2.17	575651540	79148	55.62	7400	7740	7160	9590	5170	7380	7273.10	0.00	389	7866	7622	7476	7232	7086	7550	7160	232	2210	2500	4420	10	1	9264260	669	-11.93	0.52	12	0.85	-605.00	13934.00	19257	20220804	-62.51	6550	20230712	10.23	16550	-56.37	20230504	6550	10.23	20230712	16550	-56.37	20230504	1359	431.27	20230314	3.32	N	089140	2500	231 억	0	N	N	N	N
143	20230807	110601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7210	-170	5	-2.30	549348380	75505	53.06	7400	7740	7160	9590	5170	7380	7275.66	0.00	415	7866	7622	7476	7232	7086	7550	7160	232	2210	2500	4420	10	1	9264260	668	-11.92	0.52	12	0.82	-605.00	13934.00	19257	20220804	-62.56	6550	20230712	10.08	16550	-56.44	20230504	6550	10.08	20230712	16550	-56.44	20230504	1359	430.54	20230314	3.32	N	089140	2500	231 억	0	N	N	N	N
144	20230807	100607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7200	-180	5	-2.44	402142610	55026	38.67	7400	7740	7160	9590	5170	7380	7308.23	0.00	-3465	7866	7622	7476	7232	7086	7550	7160	232	2210	2500	4420	10	1	9264260	667	-11.90	0.52	12	0.59	-605.00	13934.00	19257	20220804	-62.61	6550	20230712	9.92	16550	-56.50	20230504	6550	9.92	20230712	16550	-56.50	20230504	1359	429.80	20230314	3.32	N	089140	2500	231 억	0	N	N	N	N
145	20230807	090606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7410	30	2	0.41	32818490	4374	3.07	7400	7740	7380	9590	5170	7380	7503.08	0.00	-733	7866	7622	7476	7232	7086	7550	7160	232	2210	2500	4420	10	1	9264260	686	-12.25	0.53	12	0.05	-605.00	13934.00	19257	20220804	-61.52	6550	20230712	13.13	16550	-55.23	20230504	6550	13.13	20230712	16550	-55.23	20230504	1359	445.25	20230314	3.32	N	089140	2500	231 억	0	N	N	N	N
146	20230804	160601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7380	-240	5	-3.15	1052312500	141792	21.00	7620	7720	7330	9900	5340	7620	7421.52	0.00	-10127	8933	8276	7663	7006	6393	7970	6700	232	2280	2500	4570	10	1	9264260	684	-12.20	0.53	12	1.53	-605.00	13934.00	19257	20220804	-61.68	6550	20230712	12.67	16550	-55.41	20230504	6550	12.67	20230712	16550	-55.41	20230504	1359	443.05	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
147	20230804	150602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	-230	5	-3.02	1018321450	137193	20.32	7620	7720	7330	9900	5340	7620	7422.55	0.00	-10095	8933	8276	7663	7006	6393	7970	6700	232	2280	2500	4570	10	1	9264260	685	-12.21	0.53	12	1.48	-605.00	13934.00	19257	20220804	-61.62	6550	20230712	12.82	16550	-55.35	20230504	6550	12.82	20230712	16550	-55.35	20230504	1359	443.78	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
148	20230804	140610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	-180	5	-2.36	861659800	115982	17.18	7620	7720	7330	9900	5340	7620	7429.25	0.00	-13006	8933	8276	7663	7006	6393	7970	6700	232	2280	2500	4570	10	1	9264260	689	-12.30	0.53	12	1.25	-605.00	13934.00	19257	20220804	-61.36	6550	20230712	13.59	16550	-55.05	20230504	6550	13.59	20230712	16550	-55.05	20230504	1359	447.46	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
149	20230804	130601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7400	-220	5	-2.89	806499450	108511	16.07	7620	7720	7330	9900	5340	7620	7432.42	0.00	-14505	8933	8276	7663	7006	6393	7970	6700	232	2280	2500	4570	10	1	9264260	686	-12.23	0.53	12	1.17	-605.00	13934.00	19257	20220804	-61.57	6550	20230712	12.98	16550	-55.29	20230504	6550	12.98	20230712	16550	-55.29	20230504	1359	444.52	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
150	20230804	120559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	-180	5	-2.36	631963340	84808	12.56	7620	7720	7350	9900	5340	7620	7451.69	0.00	-14694	8933	8276	7663	7006	6393	7970	6700	232	2280	2500	4570	10	1	9264260	689	-12.30	0.53	12	0.92	-605.00	13934.00	19257	20220804	-61.36	6550	20230712	13.59	16550	-55.05	20230504	6550	13.59	20230712	16550	-55.05	20230504	1359	447.46	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
151	20230804	110604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7450	-170	5	-2.23	471760150	63167	9.35	7620	7720	7350	9900	5340	7620	7468.46	0.00	-12805	8933	8276	7663	7006	6393	7970	6700	232	2280	2500	4570	10	1	9264260	690	-12.31	0.53	12	0.68	-605.00	13934.00	19257	20220804	-61.31	6550	20230712	13.74	16550	-54.98	20230504	6550	13.74	20230712	16550	-54.98	20230504	1359	448.20	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
152	20230804	100556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	-180	5	-2.36	367042820	49078	7.27	7620	7720	7350	9900	5340	7620	7478.76	0.00	-5922	8933	8276	7663	7006	6393	7970	6700	232	2280	2500	4570	10	1	9264260	689	-12.30	0.53	12	0.53	-605.00	13934.00	19257	20220804	-61.36	6550	20230712	13.59	16550	-55.05	20230504	6550	13.59	20230712	16550	-55.05	20230504	1359	447.46	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
153	20230804	090555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7460	-160	5	-2.10	98922320	13316	1.97	7620	7620	7350	9900	5340	7620	7428.83	0.00	-1813	8933	8276	7663	7006	6393	7970	6700	232	2280	2500	4570	10	1	9264260	691	-12.33	0.54	12	0.14	-605.00	13934.00	19257	20220804	-61.26	6550	20230712	13.89	16550	-54.92	20230504	6550	13.89	20230712	16550	-54.92	20230504	1359	448.93	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
154	20230803	160557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7620	-90	5	-1.17	5306972740	672539	469.34	7700	8320	7050	10020	5400	7710	7891.77	0.00	-29615	8376	8042	7846	7512	7316	7945	7415	232	2310	2500	4620	10	1	9264260	706	-12.60	0.55	12	7.26	-605.00	13934.00	19257	20220804	-60.43	6550	20230712	16.34	16550	-53.96	20230504	6550	16.34	20230712	16550	-53.96	20230504	1359	460.71	20230314	3.44	N	089140	2500	231 억	0	N	N	N	N
155	20230803	150600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7690	-20	5	-0.26	5173541870	655076	457.15	7700	8320	7050	10020	5400	7710	7897.62	0.00	-26612	8376	8042	7846	7512	7316	7945	7415	232	2310	2500	4620	10	1	9264260	712	-12.71	0.55	12	7.07	-605.00	13934.00	19257	20220804	-60.07	6550	20230712	17.40	16550	-53.53	20230504	6550	17.40	20230712	16550	-53.53	20230504	1359	465.86	20230314	3.44	N	089140	2500	231 억	0	N	N	N	N
156	20230803	140554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	480	2	6.23	1218579410	161198	112.49	7700	8190	7050	10020	5400	7710	7559.52	0.00	-17314	8376	8042	7846	7512	7316	7945	7415	232	2310	2500	4620	10	1	9264260	759	-13.54	0.59	12	1.74	-605.00	13934.00	19257	20220804	-57.47	6550	20230712	25.04	16550	-50.51	20230504	6550	25.04	20230712	16550	-50.51	20230504	1359	502.65	20230314	3.44	N	089140	2500	231 억	0	Y	N	N	N
157	20230803	130559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7470	-240	5	-3.11	781454500	105360	73.53	7700	7700	7050	10020	5400	7710	7416.99	0.00	-5399	8376	8042	7846	7512	7316	7945	7415	232	2310	2500	4620	10	1	9264260	692	-12.35	0.54	12	1.14	-605.00	13934.00	19257	20220804	-61.21	6550	20230712	14.05	16550	-54.86	20230504	6550	14.05	20230712	16550	-54.86	20230504	1359	449.67	20230314	3.44	N	089140	2500	231 억	0	N	N	N	N
158	20230803	120559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	-320	5	-4.15	692775800	93380	65.17	7700	7700	7050	10020	5400	7710	7418.89	0.00	-4164	8376	8042	7846	7512	7316	7945	7415	232	2310	2500	4620	10	1	9264260	685	-12.21	0.53	12	1.01	-605.00	13934.00	19257	20220804	-61.62	6550	20230712	12.82	16550	-55.35	20230504	6550	12.82	20230712	16550	-55.35	20230504	1359	443.78	20230314	3.44	N	089140	2500	231 억	0	N	N	N	N
159	20230803	110554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	-320	5	-4.15	550938480	73992	51.64	7700	7700	7050	10020	5400	7710	7445.92	0.00	-6965	8376	8042	7846	7512	7316	7945	7415	232	2310	2500	4620	10	1	9264260	685	-12.21	0.53	12	0.80	-605.00	13934.00	19257	20220804	-61.62	6550	20230712	12.82	16550	-55.35	20230504	6550	12.82	20230712	16550	-55.35	20230504	1359	443.78	20230314	3.44	N	089140	2500	231 억	0	N	N	N	N
160	20230803	100552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7350	-360	5	-4.67	355494920	47583	33.21	7700	7700	7050	10020	5400	7710	7471.04	0.00	-2280	8376	8042	7846	7512	7316	7945	7415	232	2310	2500	4620	10	1	9264260	681	-12.15	0.53	12	0.51	-605.00	13934.00	19257	20220804	-61.83	6550	20230712	12.21	16550	-55.59	20230504	6550	12.21	20230712	16550	-55.59	20230504	1359	440.84	20230314	3.44	N	089140	2500	231 억	0	N	N	N	N
161	20230803	090552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7420	-290	5	-3.76	70767660	9477	6.61	7700	7700	7050	10020	5400	7710	7467.28	0.00	-1219	8376	8042	7846	7512	7316	7945	7415	232	2310	2500	4620	10	1	9264260	687	-12.26	0.53	12	0.10	-605.00	13934.00	19257	20220804	-61.47	6550	20230712	13.28	16550	-55.17	20230504	6550	13.28	20230712	16550	-55.17	20230504	1359	445.99	20230314	3.44	N	089140	2500	231 억	0	N	N	N	N
162	20230802	160556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7710	-470	5	-5.75	1115941130	142368	82.56	8160	8180	7650	10630	5730	8180	7838.49	0.00	-25707	8640	8410	8200	7970	7760	8305	7865	232	2450	2500	4900	10	1	9264260	714	-12.74	0.55	12	1.54	-605.00	13934.00	19257	20220804	-59.96	6550	20230712	17.71	16550	-53.41	20230504	6550	17.71	20230712	16550	-53.41	20230504	1359	467.33	20230314	3.51	N	089140	2500	231 억	0	N	N	N	N
163	20230802	150604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7710	-470	5	-5.75	1032318550	131513	76.26	8160	8180	7690	10630	5730	8180	7849.56	0.00	-23534	8640	8410	8200	7970	7760	8305	7865	232	2450	2500	4900	10	1	9264260	714	-12.74	0.55	12	1.42	-605.00	13934.00	19257	20220804	-59.96	6550	20230712	17.71	16550	-53.41	20230504	6550	17.71	20230712	16550	-53.41	20230504	1359	467.33	20230314	3.51	N	089140	2500	231 억	0	N	N	N	N
164	20230802	140557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7740	-440	5	-5.38	917580450	116680	67.66	8160	8180	7700	10630	5730	8180	7864.08	0.00	-20969	8640	8410	8200	7970	7760	8305	7865	232	2450	2500	4900	10	1	9264260	717	-12.79	0.56	12	1.26	-605.00	13934.00	19257	20220804	-59.81	6550	20230712	18.17	16550	-53.23	20230504	6550	18.17	20230712	16550	-53.23	20230504	1359	469.54	20230314	3.51	N	089140	2500	231 억	0	N	N	N	N
165	20230802	130554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7750	-430	5	-5.26	786535830	99722	57.83	8160	8180	7740	10630	5730	8180	7887.28	0.00	-16057	8640	8410	8200	7970	7760	8305	7865	232	2450	2500	4900	10	1	9264260	718	-12.81	0.56	12	1.08	-605.00	13934.00	19257	20220804	-59.75	6550	20230712	18.32	16550	-53.17	20230504	6550	18.32	20230712	16550	-53.17	20230504	1359	470.27	20230314	3.51	N	089140	2500	231 억	0	N	N	N	N
166	20230802	120550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7810	-370	5	-4.52	671804100	84959	49.27	8160	8180	7770	10630	5730	8180	7907.39	0.00	-8880	8640	8410	8200	7970	7760	8305	7865	232	2450	2500	4900	10	1	9264260	724	-12.91	0.56	12	0.92	-605.00	13934.00	19257	20220804	-59.44	6550	20230712	19.24	16550	-52.81	20230504	6550	19.24	20230712	16550	-52.81	20230504	1359	474.69	20230314	3.51	N	089140	2500	231 억	0	N	N	N	N
167	20230802	110549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	-350	5	-4.28	513455780	64653	37.49	8160	8180	7800	10630	5730	8180	7941.72	0.00	-4265	8640	8410	8200	7970	7760	8305	7865	232	2450	2500	4900	10	1	9264260	725	-12.94	0.56	12	0.70	-605.00	13934.00	19257	20220804	-59.34	6550	20230712	19.54	16550	-52.69	20230504	6550	19.54	20230712	16550	-52.69	20230504	1359	476.16	20230314	3.51	N	089140	2500	231 억	0	N	N	N	N
168	20230802	100551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7980	-200	5	-2.44	267915210	33538	19.45	8160	8180	7920	10630	5730	8180	7988.41	0.00	4551	8640	8410	8200	7970	7760	8305	7865	232	2450	2500	4900	10	1	9264260	739	-13.19	0.57	12	0.36	-605.00	13934.00	19257	20220804	-58.56	6550	20230712	21.83	16550	-51.78	20230504	6550	21.83	20230712	16550	-51.78	20230504	1359	487.20	20230314	3.51	N	089140	2500	231 억	0	N	N	N	N
169	20230802	090550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8020	-160	5	-1.96	50228680	6229	3.61	8160	8180	8020	10630	5730	8180	8063.68	0.00	-1484	8640	8410	8200	7970	7760	8305	7865	232	2450	2500	4900	10	1	9264260	743	-13.26	0.58	12	0.07	-605.00	13934.00	19257	20220804	-58.35	6550	20230712	22.44	16550	-51.54	20230504	6550	22.44	20230712	16550	-51.54	20230504	1359	490.14	20230314	3.51	N	089140	2500	231 억	0	N	N	N	N
170	20230801	160551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8180	210	2	2.63	1413383680	172294	133.29	8190	8430	7990	10360	5580	7970	8203.33	0.00	-2898	8463	8216	7933	7686	7403	8340	7810	232	2390	2500	4780	10	1	9264260	758	-13.52	0.59	12	1.86	-605.00	13934.00	19257	20220804	-57.52	6550	20230712	24.89	16550	-50.57	20230504	6550	24.89	20230712	16550	-50.57	20230504	1359	501.91	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
171	20230801	150548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8040	70	2	0.88	1355067680	165135	127.75	8190	8430	7990	10360	5580	7970	8205.82	0.00	-934	8463	8216	7933	7686	7403	8340	7810	232	2390	2500	4780	10	1	9264260	745	-13.29	0.58	12	1.78	-605.00	13934.00	19257	20220804	-58.25	6550	20230712	22.75	16550	-51.42	20230504	6550	22.75	20230712	16550	-51.42	20230504	1359	491.61	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
172	20230801	140600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	80	2	1.00	1255468970	152851	118.24	8190	8430	7990	10360	5580	7970	8213.68	0.00	-1262	8463	8216	7933	7686	7403	8340	7810	232	2390	2500	4780	10	1	9264260	746	-13.31	0.58	12	1.65	-605.00	13934.00	19257	20220804	-58.20	6550	20230712	22.90	16550	-51.36	20230504	6550	22.90	20230712	16550	-51.36	20230504	1359	492.35	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
173	20230801	130547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8110	140	2	1.76	1148053200	139478	107.90	8190	8430	8000	10360	5580	7970	8231.07	0.00	2394	8463	8216	7933	7686	7403	8340	7810	232	2390	2500	4780	10	1	9264260	751	-13.40	0.58	12	1.51	-605.00	13934.00	19257	20220804	-57.89	6550	20230712	23.82	16550	-51.00	20230504	6550	23.82	20230712	16550	-51.00	20230504	1359	496.76	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
174	20230801	120547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	220	2	2.76	1076160040	130654	101.07	8190	8430	8000	10360	5580	7970	8236.72	0.00	4260	8463	8216	7933	7686	7403	8340	7810	232	2390	2500	4780	10	1	9264260	759	-13.54	0.59	12	1.41	-605.00	13934.00	19257	20220804	-57.47	6550	20230712	25.04	16550	-50.51	20230504	6550	25.04	20230712	16550	-50.51	20230504	1359	502.65	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
175	20230801	110545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8270	300	2	3.76	963276560	116921	90.45	8190	8430	8000	10360	5580	7970	8238.70	0.00	6489	8463	8216	7933	7686	7403	8340	7810	232	2390	2500	4780	10	1	9264260	766	-13.67	0.59	12	1.26	-605.00	13934.00	19257	20220804	-57.05	6550	20230712	26.26	16550	-50.03	20230504	6550	26.26	20230712	16550	-50.03	20230504	1359	508.54	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
176	20230801	100549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8340	370	2	4.64	626057980	76307	59.03	8190	8340	8000	10360	5580	7970	8204.46	0.00	11530	8463	8216	7933	7686	7403	8340	7810	232	2390	2500	4780	10	1	9264260	773	-13.79	0.60	12	0.82	-605.00	13934.00	19257	20220804	-56.69	6550	20230712	27.33	16550	-49.61	20230504	6550	27.33	20230712	16550	-49.61	20230504	1359	513.69	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
177	20230801	090543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8020	50	2	0.63	52201790	6473	5.01	8190	8190	8020	10360	5580	7970	8064.54	0.00	-38	8463	8216	7933	7686	7403	8340	7810	232	2390	2500	4780	10	1	9264260	743	-13.26	0.58	12	0.07	-605.00	13934.00	19257	20220804	-58.35	6550	20230712	22.44	16550	-51.54	20230504	6550	22.44	20230712	16550	-51.54	20230504	1359	490.14	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History