KissMeData/126880/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160830	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5830	-20	5	-0.34	1028707530	175996	173.35	5800	5970	5750	7600	4100	5850	5845.07	3.28	-25179	5950	5900	5820	5770	5690	5925	5795	116	1750	500	4320	10	1	23204903	1353	18.33	1.19	12	0.76	318.00	4896.00	7910	20221116	-26.30	4560	20220930	27.85	7360	-20.79	20230623	4870	19.71	20230103	7910	-26.30	20221116	4560	27.85	20220930	5.65	N	126880	500	116 억	761579	N	N	21	N	N
3	20230831	151041	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5810	-40	5	-0.68	1002477660	171487	168.90	5800	5970	5750	7600	4100	5850	5845.79	3.28	-24932	5950	5900	5820	5770	5690	5925	5795	116	1750	500	4320	10	1	23204903	1348	18.27	1.19	12	0.74	318.00	4896.00	7910	20221116	-26.55	4560	20220930	27.41	7360	-21.06	20230623	4870	19.30	20230103	7910	-26.55	20221116	4560	27.41	20220930	5.65	N	126880	500	116 억	761579	N	N	42	N	N
4	20230831	141145	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	-50	5	-0.85	917118020	156767	154.41	5800	5970	5750	7600	4100	5850	5850.20	3.28	-18482	5950	5900	5820	5770	5690	5925	5795	116	1750	500	4320	10	1	23204903	1346	18.24	1.18	12	0.68	318.00	4896.00	7910	20221116	-26.68	4560	20220930	27.19	7360	-21.20	20230623	4870	19.10	20230103	7910	-26.68	20221116	4560	27.19	20220930	5.65	N	126880	500	116 억	761579	N	N	42	N	N
5	20230831	131111	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	-50	5	-0.85	799145690	136325	134.27	5800	5970	5780	7600	4100	5850	5862.06	3.28	-19024	5950	5900	5820	5770	5690	5925	5795	116	1750	500	4320	10	1	23204903	1346	18.24	1.18	12	0.59	318.00	4896.00	7910	20221116	-26.68	4560	20220930	27.19	7360	-21.20	20230623	4870	19.10	20230103	7910	-26.68	20221116	4560	27.19	20220930	5.65	N	126880	500	116 억	761579	N	N	42	N	N
6	20230831	121140	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5820	-30	5	-0.51	699629030	119172	117.38	5800	5970	5780	7600	4100	5850	5870.75	3.28	-11546	5950	5900	5820	5770	5690	5925	5795	116	1750	500	4320	10	1	23204903	1351	18.30	1.19	12	0.51	318.00	4896.00	7910	20221116	-26.42	4560	20220930	27.63	7360	-20.92	20230623	4870	19.51	20230103	7910	-26.42	20221116	4560	27.63	20220930	5.65	N	126880	500	116 억	761579	N	N	42	N	N
7	20230831	111617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5840	-10	5	-0.17	659202320	112219	110.53	5800	5970	5780	7600	4100	5850	5874.25	3.28	-10161	5950	5900	5820	5770	5690	5925	5795	116	1750	500	4320	10	1	23204903	1355	18.36	1.19	12	0.48	318.00	4896.00	7910	20221116	-26.17	4560	20220930	28.07	7360	-20.65	20230623	4870	19.92	20230103	7910	-26.17	20221116	4560	28.07	20220930	5.65	N	126880	500	116 억	761579	N	N	42	N	N
8	20230831	101233	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5900	50	2	0.85	377832580	64169	63.20	5800	5970	5780	7600	4100	5850	5888.09	3.28	-8960	5950	5900	5820	5770	5690	5925	5795	116	1750	500	4320	10	1	23204903	1369	18.55	1.21	12	0.28	318.00	4896.00	7910	20221116	-25.41	4560	20220930	29.39	7360	-19.84	20230623	4870	21.15	20230103	7910	-25.41	20221116	4560	29.39	20220930	5.65	N	126880	500	116 억	761579	N	N	42	N	N
9	20230831	091055	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5830	-20	5	-0.34	39401900	6795	6.69	5800	5840	5780	7600	4100	5850	5798.65	3.28	201	5950	5900	5820	5770	5690	5925	5795	116	1750	500	4320	10	1	23204903	1353	18.33	1.19	12	0.03	318.00	4896.00	7910	20221116	-26.30	4560	20220930	27.85	7360	-20.79	20230623	4870	19.71	20230103	7910	-26.30	20221116	4560	27.85	20220930	5.65	N	126880	500	116 억	761579	N	N	42	N	N
10	20230830	160833	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5850	40	2	0.69	584093240	100481	132.24	5840	5870	5740	7550	4070	5810	5812.48	3.34	-14338	5943	5876	5813	5746	5683	5875	5745	116	1740	500	4290	10	1	23204903	1357	18.40	1.19	12	0.43	318.00	4896.00	7910	20221116	-26.04	4560	20220930	28.29	7360	-20.52	20230623	4870	20.12	20230103	7910	-26.04	20221116	4560	28.29	20220930	5.66	N	126880	500	116 억	775898	N	N	42	N	N
11	20230830	151016	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5850	40	2	0.69	507911060	87463	115.11	5840	5870	5740	7550	4070	5810	5807.15	3.34	-12623	5943	5876	5813	5746	5683	5875	5745	116	1740	500	4290	10	1	23204903	1357	18.40	1.19	12	0.38	318.00	4896.00	7910	20221116	-26.04	4560	20220930	28.29	7360	-20.52	20230623	4870	20.12	20230103	7910	-26.04	20221116	4560	28.29	20220930	5.66	N	126880	500	116 억	775898	N	N	49	N	N
12	20230830	141104	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	-10	5	-0.17	374231750	64533	84.93	5840	5850	5740	7550	4070	5810	5799.08	3.34	-8471	5943	5876	5813	5746	5683	5875	5745	116	1740	500	4290	10	1	23204903	1346	18.24	1.18	12	0.28	318.00	4896.00	7910	20221116	-26.68	4560	20220930	27.19	7360	-21.20	20230623	4870	19.10	20230103	7910	-26.68	20221116	4560	27.19	20220930	5.66	N	126880	500	116 억	775898	N	N	49	N	N
13	20230830	131053	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	-10	5	-0.17	337701720	58237	76.64	5840	5850	5740	7550	4070	5810	5798.75	3.34	-7860	5943	5876	5813	5746	5683	5875	5745	116	1740	500	4290	10	1	23204903	1346	18.24	1.18	12	0.25	318.00	4896.00	7910	20221116	-26.68	4560	20220930	27.19	7360	-21.20	20230623	4870	19.10	20230103	7910	-26.68	20221116	4560	27.19	20220930	5.66	N	126880	500	116 억	775898	N	N	49	N	N
14	20230830	121105	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5810	0	3	0.00	304292450	52481	69.07	5840	5850	5740	7550	4070	5810	5798.15	3.34	-7230	5943	5876	5813	5746	5683	5875	5745	116	1740	500	4290	10	1	23204903	1348	18.27	1.19	12	0.23	318.00	4896.00	7910	20221116	-26.55	4560	20220930	27.41	7360	-21.06	20230623	4870	19.30	20230103	7910	-26.55	20221116	4560	27.41	20220930	5.66	N	126880	500	116 억	775898	N	N	49	N	N
15	20230830	111557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5820	10	2	0.17	267938870	46208	60.81	5840	5850	5740	7550	4070	5810	5798.54	3.34	-5750	5943	5876	5813	5746	5683	5875	5745	116	1740	500	4290	10	1	23204903	1351	18.30	1.19	12	0.20	318.00	4896.00	7910	20221116	-26.42	4560	20220930	27.63	7360	-20.92	20230623	4870	19.51	20230103	7910	-26.42	20221116	4560	27.63	20220930	5.66	N	126880	500	116 억	775898	N	N	49	N	N
16	20230830	101141	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5810	0	3	0.00	190124250	32778	43.14	5840	5850	5740	7550	4070	5810	5800.36	3.34	-5065	5943	5876	5813	5746	5683	5875	5745	116	1740	500	4290	10	1	23204903	1348	18.27	1.19	12	0.14	318.00	4896.00	7910	20221116	-26.55	4560	20220930	27.41	7360	-21.06	20230623	4870	19.30	20230103	7910	-26.55	20221116	4560	27.41	20220930	5.66	N	126880	500	116 억	775898	N	N	49	N	N
17	20230830	091040	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	-10	5	-0.17	68072530	11741	15.45	5840	5840	5740	7550	4070	5810	5797.85	3.34	-5187	5943	5876	5813	5746	5683	5875	5745	116	1740	500	4290	10	1	23204903	1346	18.24	1.18	12	0.05	318.00	4896.00	7910	20221116	-26.68	4560	20220930	27.19	7360	-21.20	20230623	4870	19.10	20230103	7910	-26.68	20221116	4560	27.19	20220930	5.66	N	126880	500	116 억	775898	N	N	49	N	N
18	20230829	160829	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5810	60	2	1.04	436466330	75177	93.90	5810	5880	5750	7470	4030	5750	5805.85	3.36	-2909	5903	5826	5743	5666	5583	5865	5705	116	1720	500	4250	10	1	23204903	1348	18.27	1.19	12	0.32	318.00	4896.00	7910	20221116	-26.55	4560	20220930	27.41	7360	-21.06	20230623	4870	19.30	20230103	7910	-26.55	20221116	4560	27.41	20220930	5.70	N	126880	500	116 억	778832	N	N	49	N	N
19	20230829	151025	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5790	40	2	0.70	381131940	65617	81.96	5810	5880	5750	7470	4030	5750	5808.43	3.36	-5488	5903	5826	5743	5666	5583	5865	5705	116	1720	500	4250	10	1	23204903	1344	18.21	1.18	12	0.28	318.00	4896.00	7910	20221116	-26.80	4560	20220930	26.97	7360	-21.33	20230623	4870	18.89	20230103	7910	-26.80	20221116	4560	26.97	20220930	5.70	N	126880	500	116 억	778832	N	N	37	N	N
20	20230829	141142	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	50	2	0.87	321876640	55400	69.20	5810	5880	5750	7470	4030	5750	5810.05	3.36	-2082	5903	5826	5743	5666	5583	5865	5705	116	1720	500	4250	10	1	23204903	1346	18.24	1.18	12	0.24	318.00	4896.00	7910	20221116	-26.68	4560	20220930	27.19	7360	-21.20	20230623	4870	19.10	20230103	7910	-26.68	20221116	4560	27.19	20220930	5.70	N	126880	500	116 억	778832	N	N	37	N	N
21	20230829	131053	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5810	60	2	1.04	266699260	45884	57.31	5810	5880	5750	7470	4030	5750	5812.47	3.36	-1622	5903	5826	5743	5666	5583	5865	5705	116	1720	500	4250	10	1	23204903	1348	18.27	1.19	12	0.20	318.00	4896.00	7910	20221116	-26.55	4560	20220930	27.41	7360	-21.06	20230623	4870	19.30	20230103	7910	-26.55	20221116	4560	27.41	20220930	5.70	N	126880	500	116 억	778832	N	N	37	N	N
22	20230829	121127	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5820	70	2	1.22	193404790	33244	41.52	5810	5880	5750	7470	4030	5750	5817.74	3.36	-2092	5903	5826	5743	5666	5583	5865	5705	116	1720	500	4250	10	1	23204903	1351	18.30	1.19	12	0.14	318.00	4896.00	7910	20221116	-26.42	4560	20220930	27.63	7360	-20.92	20230623	4870	19.51	20230103	7910	-26.42	20221116	4560	27.63	20220930	5.70	N	126880	500	116 억	778832	N	N	37	N	N
23	20230829	111804	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5830	80	2	1.39	146039630	25104	31.36	5810	5880	5750	7470	4030	5750	5817.38	3.36	-1921	5903	5826	5743	5666	5583	5865	5705	116	1720	500	4250	10	1	23204903	1353	18.33	1.19	12	0.11	318.00	4896.00	7910	20221116	-26.30	4560	20220930	27.85	7360	-20.79	20230623	4870	19.71	20230103	7910	-26.30	20221116	4560	27.85	20220930	5.70	N	126880	500	116 억	778832	N	N	37	N	N
24	20230829	101228	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5820	70	2	1.22	92518690	15927	19.89	5810	5880	5750	7470	4030	5750	5808.92	3.36	-1126	5903	5826	5743	5666	5583	5865	5705	116	1720	500	4250	10	1	23204903	1351	18.30	1.19	12	0.07	318.00	4896.00	7910	20221116	-26.42	4560	20220930	27.63	7360	-20.92	20230623	4870	19.51	20230103	7910	-26.42	20221116	4560	27.63	20220930	5.70	N	126880	500	116 억	778832	N	N	37	N	N
25	20230829	090814	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5840	90	2	1.57	14157410	2447	3.06	5810	5880	5750	7470	4030	5750	5785.62	3.36	-1163	5903	5826	5743	5666	5583	5865	5705	116	1720	500	4250	10	1	23204903	1355	18.36	1.19	12	0.01	318.00	4896.00	7910	20221116	-26.17	4560	20220930	28.07	7360	-20.65	20230623	4870	19.92	20230103	7910	-26.17	20221116	4560	28.07	20220930	5.70	N	126880	500	116 억	778832	N	N	37	N	N
26	20230828	160804	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5750	70	2	1.23	458220100	79529	97.46	5720	5820	5660	7380	3980	5680	5761.68	3.32	7337	5860	5770	5700	5610	5540	5735	5575	116	1700	500	4200	10	1	23204903	1334	18.08	1.17	12	0.34	318.00	4896.00	7910	20221116	-27.31	4560	20220930	26.10	7360	-21.88	20230623	4870	18.07	20230103	7910	-27.31	20221116	4560	26.10	20220930	5.59	N	126880	500	116 억	771496	N	N	37	N	N
27	20230828	150814	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5770	90	2	1.58	431892430	74956	91.86	5720	5820	5660	7380	3980	5680	5761.95	3.32	6469	5860	5770	5700	5610	5540	5735	5575	116	1700	500	4200	10	1	23204903	1339	18.14	1.18	12	0.32	318.00	4896.00	7910	20221116	-27.05	4560	20220930	26.54	7360	-21.60	20230623	4870	18.48	20230103	7910	-27.05	20221116	4560	26.54	20220930	5.59	N	126880	500	116 억	771496	N	N	34	N	N
28	20230828	140815	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5780	100	2	1.76	407347780	70693	86.64	5720	5820	5660	7380	3980	5680	5762.21	3.32	6828	5860	5770	5700	5610	5540	5735	5575	116	1700	500	4200	10	1	23204903	1341	18.18	1.18	12	0.30	318.00	4896.00	7910	20221116	-26.93	4560	20220930	26.75	7360	-21.47	20230623	4870	18.69	20230103	7910	-26.93	20221116	4560	26.75	20220930	5.59	N	126880	500	116 억	771496	N	N	34	N	N
29	20230828	130822	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	120	2	2.11	371000740	64394	78.92	5720	5820	5660	7380	3980	5680	5761.42	3.32	5560	5860	5770	5700	5610	5540	5735	5575	116	1700	500	4200	10	1	23204903	1346	18.24	1.18	12	0.28	318.00	4896.00	7910	20221116	-26.68	4560	20220930	27.19	7360	-21.20	20230623	4870	19.10	20230103	7910	-26.68	20221116	4560	27.19	20220930	5.59	N	126880	500	116 억	771496	N	N	34	N	N
30	20230828	120814	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	120	2	2.11	343352860	59626	73.07	5720	5820	5660	7380	3980	5680	5758.44	3.32	6210	5860	5770	5700	5610	5540	5735	5575	116	1700	500	4200	10	1	23204903	1346	18.24	1.18	12	0.26	318.00	4896.00	7910	20221116	-26.68	4560	20220930	27.19	7360	-21.20	20230623	4870	19.10	20230103	7910	-26.68	20221116	4560	27.19	20220930	5.59	N	126880	500	116 억	771496	N	N	34	N	N
31	20230828	110809	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5810	130	2	2.29	291627750	50702	62.14	5720	5810	5660	7380	3980	5680	5751.80	3.32	7540	5860	5770	5700	5610	5540	5735	5575	116	1700	500	4200	10	1	23204903	1348	18.27	1.19	12	0.22	318.00	4896.00	7910	20221116	-26.55	4560	20220930	27.41	7360	-21.06	20230623	4870	19.30	20230103	7910	-26.55	20221116	4560	27.41	20220930	5.59	N	126880	500	116 억	771496	N	N	34	N	N
32	20230828	100802	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5770	90	2	1.58	179383900	31278	38.33	5720	5790	5660	7380	3980	5680	5735.15	3.32	3087	5860	5770	5700	5610	5540	5735	5575	116	1700	500	4200	10	1	23204903	1339	18.14	1.18	12	0.13	318.00	4896.00	7910	20221116	-27.05	4560	20220930	26.54	7360	-21.60	20230623	4870	18.48	20230103	7910	-27.05	20221116	4560	26.54	20220930	5.59	N	126880	500	116 억	771496	N	N	34	N	N
33	20230828	090814	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5720	40	2	0.70	28883090	5048	6.19	5720	5740	5700	7380	3980	5680	5721.69	3.32	-4134	5860	5770	5700	5610	5540	5735	5575	116	1700	500	4200	10	1	23204903	1327	17.99	1.17	12	0.02	318.00	4896.00	7910	20221116	-27.69	4560	20220930	25.44	7360	-22.28	20230623	4870	17.45	20230103	7910	-27.69	20221116	4560	25.44	20220930	5.59	N	126880	500	116 억	771496	N	N	34	N	N
34	20230825	160810	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5680	-60	5	-1.05	463210170	81375	29.03	5730	5790	5630	7460	4020	5740	5692.29	3.34	-4309	6120	5930	5790	5600	5460	6025	5695	116	1720	500	4240	10	1	23204903	1318	17.86	1.16	12	0.35	318.00	4896.00	7910	20221116	-28.19	4560	20220930	24.56	7360	-22.83	20230623	4870	16.63	20230103	7910	-28.19	20221116	4560	24.56	20220930	5.55	N	126880	500	116 억	774262	N	N	34	N	N
35	20230825	150813	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5660	-80	5	-1.39	424654190	74550	26.60	5730	5790	5630	7460	4020	5740	5696.19	3.34	-4725	6120	5930	5790	5600	5460	6025	5695	116	1720	500	4240	10	1	23204903	1313	17.80	1.16	12	0.32	318.00	4896.00	7910	20221116	-28.45	4560	20220930	24.12	7360	-23.10	20230623	4870	16.22	20230103	7910	-28.45	20221116	4560	24.12	20220930	5.55	N	126880	500	116 억	774262	N	N	66	N	N
36	20230825	140812	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5660	-80	5	-1.39	361001790	63282	22.58	5730	5790	5650	7460	4020	5740	5704.61	3.34	-4107	6120	5930	5790	5600	5460	6025	5695	116	1720	500	4240	10	1	23204903	1313	17.80	1.16	12	0.27	318.00	4896.00	7910	20221116	-28.45	4560	20220930	24.12	7360	-23.10	20230623	4870	16.22	20230103	7910	-28.45	20221116	4560	24.12	20220930	5.55	N	126880	500	116 억	774262	N	N	66	N	N
37	20230825	130807	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5710	-30	5	-0.52	260023960	45486	16.23	5730	5790	5670	7460	4020	5740	5716.54	3.34	-3219	6120	5930	5790	5600	5460	6025	5695	116	1720	500	4240	10	1	23204903	1325	17.96	1.17	12	0.20	318.00	4896.00	7910	20221116	-27.81	4560	20220930	25.22	7360	-22.42	20230623	4870	17.25	20230103	7910	-27.81	20221116	4560	25.22	20220930	5.55	N	126880	500	116 억	774262	N	N	66	N	N
38	20230825	120808	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5720	-20	5	-0.35	205107260	35836	12.79	5730	5790	5690	7460	4020	5740	5723.47	3.34	-1641	6120	5930	5790	5600	5460	6025	5695	116	1720	500	4240	10	1	23204903	1327	17.99	1.17	12	0.15	318.00	4896.00	7910	20221116	-27.69	4560	20220930	25.44	7360	-22.28	20230623	4870	17.45	20230103	7910	-27.69	20221116	4560	25.44	20220930	5.55	N	126880	500	116 억	774262	N	N	66	N	N
39	20230825	110810	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5720	-20	5	-0.35	175952380	30733	10.97	5730	5790	5690	7460	4020	5740	5725.16	3.34	-1005	6120	5930	5790	5600	5460	6025	5695	116	1720	500	4240	10	1	23204903	1327	17.99	1.17	12	0.13	318.00	4896.00	7910	20221116	-27.69	4560	20220930	25.44	7360	-22.28	20230623	4870	17.45	20230103	7910	-27.69	20221116	4560	25.44	20220930	5.55	N	126880	500	116 억	774262	N	N	66	N	N
40	20230825	100810	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5730	-10	5	-0.17	124449030	21711	7.75	5730	5790	5700	7460	4020	5740	5732.05	3.34	-1594	6120	5930	5790	5600	5460	6025	5695	116	1720	500	4240	10	1	23204903	1330	18.02	1.17	12	0.09	318.00	4896.00	7910	20221116	-27.56	4560	20220930	25.66	7360	-22.15	20230623	4870	17.66	20230103	7910	-27.56	20221116	4560	25.66	20220930	5.55	N	126880	500	116 억	774262	N	N	66	N	N
41	20230825	090807	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5720	-20	5	-0.35	37622040	6585	2.35	5730	5740	5700	7460	4020	5740	5713.01	3.34	-805	6120	5930	5790	5600	5460	6025	5695	116	1720	500	4240	10	1	23204903	1327	17.99	1.17	12	0.03	318.00	4896.00	7910	20221116	-27.69	4560	20220930	25.44	7360	-22.28	20230623	4870	17.45	20230103	7910	-27.69	20221116	4560	25.44	20220930	5.55	N	126880	500	116 억	774262	N	N	66	N	N
42	20230824	160802	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5740	150	2	2.68	1628600260	277899	356.71	5650	5980	5650	7260	3920	5590	5860.40	3.50	-37002	5723	5656	5603	5536	5483	5630	5510	116	1670	500	4130	10	1	23204903	1332	18.05	1.17	12	1.20	318.00	4896.00	7910	20221116	-27.43	4560	20220930	25.88	7360	-22.01	20230623	4870	17.86	20230103	7910	-27.43	20221116	4560	25.88	20220930	5.64	N	126880	500	116 억	811320	N	N	66	N	N
43	20230824	150801	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	210	2	3.76	1579965310	269440	345.85	5650	5980	5650	7260	3920	5590	5863.89	3.50	-37860	5723	5656	5603	5536	5483	5630	5510	116	1670	500	4130	10	1	23204903	1346	18.24	1.18	12	1.16	318.00	4896.00	7910	20221116	-26.68	4560	20220930	27.19	7360	-21.20	20230623	4870	19.10	20230103	7910	-26.68	20221116	4560	27.19	20220930	5.64	N	126880	500	116 억	811320	N	N	38	N	N
44	20230824	140803	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5790	200	2	3.58	1494821110	254667	326.89	5650	5980	5650	7260	3920	5590	5869.71	3.50	-38709	5723	5656	5603	5536	5483	5630	5510	116	1670	500	4130	10	1	23204903	1344	18.21	1.18	12	1.10	318.00	4896.00	7910	20221116	-26.80	4560	20220930	26.97	7360	-21.33	20230623	4870	18.89	20230103	7910	-26.80	20221116	4560	26.97	20220930	5.64	N	126880	500	116 억	811320	N	N	38	N	N
45	20230824	130806	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5830	240	2	4.29	1421627050	242060	310.71	5650	5980	5650	7260	3920	5590	5873.04	3.50	-37773	5723	5656	5603	5536	5483	5630	5510	116	1670	500	4130	10	1	23204903	1353	18.33	1.19	12	1.04	318.00	4896.00	7910	20221116	-26.30	4560	20220930	27.85	7360	-20.79	20230623	4870	19.71	20230103	7910	-26.30	20221116	4560	27.85	20220930	5.64	N	126880	500	116 억	811320	N	N	38	N	N
46	20230824	120808	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5860	270	2	4.83	1381939390	235258	301.98	5650	5980	5650	7260	3920	5590	5874.14	3.50	-35641	5723	5656	5603	5536	5483	5630	5510	116	1670	500	4130	10	1	23204903	1360	18.43	1.20	12	1.01	318.00	4896.00	7910	20221116	-25.92	4560	20220930	28.51	7360	-20.38	20230623	4870	20.33	20230103	7910	-25.92	20221116	4560	28.51	20220930	5.64	N	126880	500	116 억	811320	N	N	38	N	N
47	20230824	110805	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5840	250	2	4.47	1267913850	215774	276.97	5650	5980	5650	7260	3920	5590	5876.12	3.50	-29099	5723	5656	5603	5536	5483	5630	5510	116	1670	500	4130	10	1	23204903	1355	18.36	1.19	12	0.93	318.00	4896.00	7910	20221116	-26.17	4560	20220930	28.07	7360	-20.65	20230623	4870	19.92	20230103	7910	-26.17	20221116	4560	28.07	20220930	5.64	N	126880	500	116 억	811320	N	N	38	N	N
48	20230824	100801	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5860	270	2	4.83	1192603560	202885	260.42	5650	5980	5650	7260	3920	5590	5878.22	3.50	-24479	5723	5656	5603	5536	5483	5630	5510	116	1670	500	4130	10	1	23204903	1360	18.43	1.20	12	0.87	318.00	4896.00	7910	20221116	-25.92	4560	20220930	28.51	7360	-20.38	20230623	4870	20.33	20230103	7910	-25.92	20221116	4560	28.51	20220930	5.64	N	126880	500	116 억	811320	N	N	38	N	N
49	20230824	090804	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5910	320	2	5.72	600771670	102185	131.16	5650	5980	5650	7260	3920	5590	5879.25	3.50	-8934	5723	5656	5603	5536	5483	5630	5510	116	1670	500	4130	10	1	23204903	1371	18.58	1.21	12	0.44	318.00	4896.00	7910	20221116	-25.28	4560	20220930	29.61	7360	-19.70	20230623	4870	21.36	20230103	7910	-25.28	20221116	4560	29.61	20220930	5.64	N	126880	500	116 억	811320	N	N	38	N	N
50	20230823	160800	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5590	10	2	0.18	434205260	77318	51.10	5630	5670	5550	7250	3910	5580	5615.89	3.48	3551	5820	5700	5640	5520	5460	5670	5490	116	1670	500	4120	10	1	23204903	1297	17.58	1.14	12	0.33	318.00	4896.00	7910	20221116	-29.33	4560	20220930	22.59	7360	-24.05	20230623	4870	14.78	20230103	7910	-29.33	20221116	4560	22.59	20220930	5.67	N	126880	500	116 억	807770	N	N	38	N	N
51	20230823	150800	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5590	10	2	0.18	414445100	73786	48.77	5630	5670	5550	7250	3910	5580	5616.85	3.48	4027	5820	5700	5640	5520	5460	5670	5490	116	1670	500	4120	10	1	23204903	1297	17.58	1.14	12	0.32	318.00	4896.00	7910	20221116	-29.33	4560	20220930	22.59	7360	-24.05	20230623	4870	14.78	20230103	7910	-29.33	20221116	4560	22.59	20220930	5.67	N	126880	500	116 억	807770	N	N	23	N	N
52	20230823	140804	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5630	50	2	0.90	363496630	64716	42.77	5630	5670	5550	7250	3910	5580	5616.80	3.48	3501	5820	5700	5640	5520	5460	5670	5490	116	1670	500	4120	10	1	23204903	1306	17.70	1.15	12	0.28	318.00	4896.00	7910	20221116	-28.82	4560	20220930	23.46	7360	-23.51	20230623	4870	15.61	20230103	7910	-28.82	20221116	4560	23.46	20220930	5.67	N	126880	500	116 억	807770	N	N	23	N	N
53	20230823	130758	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5610	30	2	0.54	337633840	60109	39.73	5630	5670	5550	7250	3910	5580	5617.03	3.48	5544	5820	5700	5640	5520	5460	5670	5490	116	1670	500	4120	10	1	23204903	1302	17.64	1.15	12	0.26	318.00	4896.00	7910	20221116	-29.08	4560	20220930	23.03	7360	-23.78	20230623	4870	15.20	20230103	7910	-29.08	20221116	4560	23.03	20220930	5.67	N	126880	500	116 억	807770	N	N	23	N	N
54	20230823	120805	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5630	50	2	0.90	299932510	53403	35.29	5630	5670	5550	7250	3910	5580	5616.40	3.48	6909	5820	5700	5640	5520	5460	5670	5490	116	1670	500	4120	10	1	23204903	1306	17.70	1.15	12	0.23	318.00	4896.00	7910	20221116	-28.82	4560	20220930	23.46	7360	-23.51	20230623	4870	15.61	20230103	7910	-28.82	20221116	4560	23.46	20220930	5.67	N	126880	500	116 억	807770	N	N	23	N	N
55	20230823	110800	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5630	50	2	0.90	243860940	43449	28.72	5630	5670	5550	7250	3910	5580	5612.58	3.48	6655	5820	5700	5640	5520	5460	5670	5490	116	1670	500	4120	10	1	23204903	1306	17.70	1.15	12	0.19	318.00	4896.00	7910	20221116	-28.82	4560	20220930	23.46	7360	-23.51	20230623	4870	15.61	20230103	7910	-28.82	20221116	4560	23.46	20220930	5.67	N	126880	500	116 억	807770	N	N	23	N	N
56	20230823	100759	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5610	30	2	0.54	106097710	18877	12.48	5630	5670	5560	7250	3910	5580	5620.48	3.48	-3663	5820	5700	5640	5520	5460	5670	5490	116	1670	500	4120	10	1	23204903	1302	17.64	1.15	12	0.08	318.00	4896.00	7910	20221116	-29.08	4560	20220930	23.03	7360	-23.78	20230623	4870	15.20	20230103	7910	-29.08	20221116	4560	23.03	20220930	5.67	N	126880	500	116 억	807770	N	N	23	N	N
57	20230823	090807	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5600	20	2	0.36	20105060	3593	2.37	5630	5630	5560	7250	3910	5580	5595.63	3.48	-1252	5820	5700	5640	5520	5460	5670	5490	116	1670	500	4120	10	1	23204903	1299	17.61	1.14	12	0.02	318.00	4896.00	7910	20221116	-29.20	4560	20220930	22.81	7360	-23.91	20230623	4870	14.99	20230103	7910	-29.20	20221116	4560	22.81	20220930	5.67	N	126880	500	116 억	807770	N	N	23	N	N
58	20230822	160756	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5580	-130	5	-2.28	844472680	149466	198.13	5720	5760	5580	7420	4000	5710	5650.28	3.56	-19070	5856	5782	5716	5642	5576	5820	5680	116	1710	500	4220	10	1	23204903	1295	17.55	1.14	12	0.64	318.00	4896.00	7910	20221116	-29.46	4560	20220930	22.37	7360	-24.18	20230623	4870	14.58	20230103	7910	-29.46	20221116	4560	22.37	20220930	5.73	N	126880	500	116 억	826673	N	N	23	N	N
59	20230822	150757	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5610	-100	5	-1.75	785189560	138861	184.07	5720	5760	5590	7420	4000	5710	5654.50	3.56	-18199	5856	5782	5716	5642	5576	5820	5680	116	1710	500	4220	10	1	23204903	1302	17.64	1.15	12	0.60	318.00	4896.00	7910	20221116	-29.08	4560	20220930	23.03	7360	-23.78	20230623	4870	15.20	20230103	7910	-29.08	20221116	4560	23.03	20220930	5.73	N	126880	500	116 억	826673	N	N	28	N	N
60	20230822	140758	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5640	-70	5	-1.23	619548960	109354	144.95	5720	5760	5620	7420	4000	5710	5665.54	3.56	-13376	5856	5782	5716	5642	5576	5820	5680	116	1710	500	4220	10	1	23204903	1309	17.74	1.15	12	0.47	318.00	4896.00	7910	20221116	-28.70	4560	20220930	23.68	7360	-23.37	20230623	4870	15.81	20230103	7910	-28.70	20221116	4560	23.68	20220930	5.73	N	126880	500	116 억	826673	N	N	28	N	N
61	20230822	130754	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5660	-50	5	-0.88	505544700	89129	118.15	5720	5760	5630	7420	4000	5710	5672.06	3.56	-6571	5856	5782	5716	5642	5576	5820	5680	116	1710	500	4220	10	1	23204903	1313	17.80	1.16	12	0.38	318.00	4896.00	7910	20221116	-28.45	4560	20220930	24.12	7360	-23.10	20230623	4870	16.22	20230103	7910	-28.45	20221116	4560	24.12	20220930	5.73	N	126880	500	116 억	826673	N	N	28	N	N
62	20230822	120744	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5690	-20	5	-0.35	288040310	50688	67.19	5720	5760	5650	7420	4000	5710	5682.61	3.56	-11764	5856	5782	5716	5642	5576	5820	5680	116	1710	500	4220	10	1	23204903	1320	17.89	1.16	12	0.22	318.00	4896.00	7910	20221116	-28.07	4560	20220930	24.78	7360	-22.69	20230623	4870	16.84	20230103	7910	-28.07	20221116	4560	24.78	20220930	5.73	N	126880	500	116 억	826673	N	N	28	N	N
63	20230822	110755	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5710	0	3	0.00	227445170	40040	53.08	5720	5760	5650	7420	4000	5710	5680.45	3.56	-13919	5856	5782	5716	5642	5576	5820	5680	116	1710	500	4220	10	1	23204903	1325	17.96	1.17	12	0.17	318.00	4896.00	7910	20221116	-27.81	4560	20220930	25.22	7360	-22.42	20230623	4870	17.25	20230103	7910	-27.81	20221116	4560	25.22	20220930	5.73	N	126880	500	116 억	826673	N	N	28	N	N
64	20230822	100752	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5700	-10	5	-0.18	192247390	33855	44.88	5720	5760	5650	7420	4000	5710	5678.55	3.56	-12790	5856	5782	5716	5642	5576	5820	5680	116	1710	500	4220	10	1	23204903	1323	17.92	1.16	12	0.15	318.00	4896.00	7910	20221116	-27.94	4560	20220930	25.00	7360	-22.55	20230623	4870	17.04	20230103	7910	-27.94	20221116	4560	25.00	20220930	5.73	N	126880	500	116 억	826673	N	N	28	N	N
65	20230822	090754	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5670	-40	5	-0.70	46395230	8152	10.81	5720	5760	5660	7420	4000	5710	5691.27	3.56	-4284	5856	5782	5716	5642	5576	5820	5680	116	1710	500	4220	10	1	23204903	1316	17.83	1.16	12	0.04	318.00	4896.00	7910	20221116	-28.32	4560	20220930	24.34	7360	-22.96	20230623	4870	16.43	20230103	7910	-28.32	20221116	4560	24.34	20220930	5.73	N	126880	500	116 억	826673	N	N	28	N	N
66	20230821	160751	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5710	0	3	0.00	430586890	75280	70.40	5650	5790	5650	7420	4000	5710	5719.81	3.60	-8664	5950	5830	5730	5610	5510	5890	5670	116	1710	500	4220	10	1	23204903	1325	17.96	1.17	12	0.32	318.00	4896.00	7910	20221116	-27.81	4560	20220930	25.22	7360	-22.42	20230623	4870	17.25	20230103	7910	-27.81	20221116	4560	25.22	20220930	5.76	N	126880	500	116 억	835337	N	N	28	N	N
67	20230821	150756	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5680	-30	5	-0.53	407939910	71297	66.68	5650	5790	5650	7420	4000	5710	5721.70	3.60	-8505	5950	5830	5730	5610	5510	5890	5670	116	1710	500	4220	10	1	23204903	1318	17.86	1.16	12	0.31	318.00	4896.00	7910	20221116	-28.19	4560	20220930	24.56	7360	-22.83	20230623	4870	16.63	20230103	7910	-28.19	20221116	4560	24.56	20220930	5.76	N	126880	500	116 억	835337	N	N	11	N	N
68	20230821	140754	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5730	20	2	0.35	293802060	51273	47.95	5650	5790	5650	7420	4000	5710	5730.15	3.60	-1766	5950	5830	5730	5610	5510	5890	5670	116	1710	500	4220	10	1	23204903	1330	18.02	1.17	12	0.22	318.00	4896.00	7910	20221116	-27.56	4560	20220930	25.66	7360	-22.15	20230623	4870	17.66	20230103	7910	-27.56	20221116	4560	25.66	20220930	5.76	N	126880	500	116 억	835337	N	N	11	N	N
69	20230821	130802	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5720	10	2	0.18	253696500	44277	41.41	5650	5790	5650	7420	4000	5710	5729.76	3.60	-979	5950	5830	5730	5610	5510	5890	5670	116	1710	500	4220	10	1	23204903	1327	17.99	1.17	12	0.19	318.00	4896.00	7910	20221116	-27.69	4560	20220930	25.44	7360	-22.28	20230623	4870	17.45	20230103	7910	-27.69	20221116	4560	25.44	20220930	5.76	N	126880	500	116 억	835337	N	N	11	N	N
70	20230821	120759	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5710	0	3	0.00	222772420	38880	36.36	5650	5790	5650	7420	4000	5710	5729.74	3.60	-634	5950	5830	5730	5610	5510	5890	5670	116	1710	500	4220	10	1	23204903	1325	17.96	1.17	12	0.17	318.00	4896.00	7910	20221116	-27.81	4560	20220930	25.22	7360	-22.42	20230623	4870	17.25	20230103	7910	-27.81	20221116	4560	25.22	20220930	5.76	N	126880	500	116 억	835337	N	N	11	N	N
71	20230821	110753	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5770	60	2	1.05	161274810	28163	26.34	5650	5790	5650	7420	4000	5710	5726.48	3.60	185	5950	5830	5730	5610	5510	5890	5670	116	1710	500	4220	10	1	23204903	1339	18.14	1.18	12	0.12	318.00	4896.00	7910	20221116	-27.05	4560	20220930	26.54	7360	-21.60	20230623	4870	18.48	20230103	7910	-27.05	20221116	4560	26.54	20220930	5.76	N	126880	500	116 억	835337	N	N	11	N	N
72	20230821	100751	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5760	50	2	0.88	130659280	22856	21.38	5650	5790	5650	7420	4000	5710	5716.63	3.60	3348	5950	5830	5730	5610	5510	5890	5670	116	1710	500	4220	10	1	23204903	1337	18.11	1.18	12	0.10	318.00	4896.00	7910	20221116	-27.18	4560	20220930	26.32	7360	-21.74	20230623	4870	18.28	20230103	7910	-27.18	20221116	4560	26.32	20220930	5.76	N	126880	500	116 억	835337	N	N	11	N	N
73	20230821	090800	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5700	-10	5	-0.18	46247830	8137	7.61	5650	5740	5650	7420	4000	5710	5683.65	3.60	3618	5950	5830	5730	5610	5510	5890	5670	116	1710	500	4220	10	1	23204903	1323	17.92	1.16	12	0.04	318.00	4896.00	7910	20221116	-27.94	4560	20220930	25.00	7360	-22.55	20230623	4870	17.04	20230103	7910	-27.94	20221116	4560	25.00	20220930	5.76	N	126880	500	116 억	835337	N	N	11	N	N
74	20230818	160752	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5710	-60	5	-1.04	608068700	106215	71.83	5640	5850	5630	7500	4040	5770	5724.88	3.66	-14272	5956	5862	5756	5662	5556	5810	5610	116	1730	500	4260	10	1	23204903	1325	17.96	1.17	12	0.46	318.00	4896.00	7910	20221116	-27.81	4560	20220930	25.22	7360	-22.42	20230623	4870	17.25	20230103	7910	-27.81	20221116	4560	25.22	20220930	5.87	N	126880	500	116 억	849610	N	N	11	N	N
75	20230818	150745	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5730	-40	5	-0.69	578538500	101049	68.34	5640	5850	5630	7500	4040	5770	5725.33	3.66	-14222	5956	5862	5756	5662	5556	5810	5610	116	1730	500	4260	10	1	23204903	1330	18.02	1.17	12	0.44	318.00	4896.00	7910	20221116	-27.56	4560	20220930	25.66	7360	-22.15	20230623	4870	17.66	20230103	7910	-27.56	20221116	4560	25.66	20220930	5.87	N	126880	500	116 억	849610	N	N	68	N	N
76	20230818	140750	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5750	-20	5	-0.35	534085580	93299	63.10	5640	5850	5630	7500	4040	5770	5724.45	3.66	-13427	5956	5862	5756	5662	5556	5810	5610	116	1730	500	4260	10	1	23204903	1334	18.08	1.17	12	0.40	318.00	4896.00	7910	20221116	-27.31	4560	20220930	26.10	7360	-21.88	20230623	4870	18.07	20230103	7910	-27.31	20221116	4560	26.10	20220930	5.87	N	126880	500	116 억	849610	N	N	68	N	N
77	20230818	130744	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5750	-20	5	-0.35	470165940	82153	55.56	5640	5850	5630	7500	4040	5770	5723.05	3.66	-13370	5956	5862	5756	5662	5556	5810	5610	116	1730	500	4260	10	1	23204903	1334	18.08	1.17	12	0.35	318.00	4896.00	7910	20221116	-27.31	4560	20220930	26.10	7360	-21.88	20230623	4870	18.07	20230103	7910	-27.31	20221116	4560	26.10	20220930	5.87	N	126880	500	116 억	849610	N	N	68	N	N
78	20230818	120757	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	30	2	0.52	444826720	77752	52.58	5640	5850	5630	7500	4040	5770	5721.09	3.66	-14757	5956	5862	5756	5662	5556	5810	5610	116	1730	500	4260	10	1	23204903	1346	18.24	1.18	12	0.34	318.00	4896.00	7910	20221116	-26.68	4560	20220930	27.19	7360	-21.20	20230623	4870	19.10	20230103	7910	-26.68	20221116	4560	27.19	20220930	5.87	N	126880	500	116 억	849610	N	N	68	N	N
79	20230818	110748	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5810	40	2	0.69	382473840	67033	45.33	5640	5820	5630	7500	4040	5770	5705.75	3.66	-11088	5956	5862	5756	5662	5556	5810	5610	116	1730	500	4260	10	1	23204903	1348	18.27	1.19	12	0.29	318.00	4896.00	7910	20221116	-26.55	4560	20220930	27.41	7360	-21.06	20230623	4870	19.30	20230103	7910	-26.55	20221116	4560	27.41	20220930	5.87	N	126880	500	116 억	849610	N	N	68	N	N
80	20230818	100752	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5750	-20	5	-0.35	324998540	57042	38.58	5640	5770	5630	7500	4040	5770	5697.53	3.66	-13923	5956	5862	5756	5662	5556	5810	5610	116	1730	500	4260	10	1	23204903	1334	18.08	1.17	12	0.25	318.00	4896.00	7910	20221116	-27.31	4560	20220930	26.10	7360	-21.88	20230623	4870	18.07	20230103	7910	-27.31	20221116	4560	26.10	20220930	5.87	N	126880	500	116 억	849610	N	N	68	N	N
81	20230818	090755	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5700	-70	5	-1.21	88034530	15552	10.52	5640	5700	5630	7500	4040	5770	5660.64	3.66	5112	5956	5862	5756	5662	5556	5810	5610	116	1730	500	4260	10	1	23204903	1323	17.92	1.16	12	0.07	318.00	4896.00	7910	20221116	-27.94	4560	20220930	25.00	7360	-22.55	20230623	4870	17.04	20230103	7910	-27.94	20221116	4560	25.00	20220930	5.87	N	126880	500	116 억	849610	N	N	68	N	N
82	20230817	160751	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5770	-60	5	-1.03	845790450	147451	76.79	5830	5850	5650	7570	4090	5830	5735.99	3.65	800	5996	5912	5866	5782	5736	5890	5760	116	1740	500	4310	10	1	23204903	1339	18.14	1.18	12	0.64	318.00	4896.00	7910	20221116	-27.05	4560	20220930	26.54	7360	-21.60	20230623	4870	18.48	20230103	7910	-27.05	20221116	4560	26.54	20220930	5.90	N	126880	500	116 억	846931	N	N	68	N	N
83	20230817	150757	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	-30	5	-0.51	788320340	137514	71.61	5830	5850	5650	7570	4090	5830	5732.66	3.65	-296	5996	5912	5866	5782	5736	5890	5760	116	1740	500	4310	10	1	23204903	1346	18.24	1.18	12	0.59	318.00	4896.00	7910	20221116	-26.68	4560	20220930	27.19	7360	-21.20	20230623	4870	19.10	20230103	7910	-26.68	20221116	4560	27.19	20220930	5.90	N	126880	500	116 억	846931	N	N	1	N	N
84	20230817	140751	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	-30	5	-0.51	711937140	124317	64.74	5830	5850	5650	7570	4090	5830	5726.79	3.65	-300	5996	5912	5866	5782	5736	5890	5760	116	1740	500	4310	10	1	23204903	1346	18.24	1.18	12	0.54	318.00	4896.00	7910	20221116	-26.68	4560	20220930	27.19	7360	-21.20	20230623	4870	19.10	20230103	7910	-26.68	20221116	4560	27.19	20220930	5.90	N	126880	500	116 억	846931	N	N	1	N	N
85	20230817	130748	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5840	10	2	0.17	661073260	115545	60.17	5830	5850	5650	7570	4090	5830	5721.35	3.65	-4349	5996	5912	5866	5782	5736	5890	5760	116	1740	500	4310	10	1	23204903	1355	18.36	1.19	12	0.50	318.00	4896.00	7910	20221116	-26.17	4560	20220930	28.07	7360	-20.65	20230623	4870	19.92	20230103	7910	-26.17	20221116	4560	28.07	20220930	5.90	N	126880	500	116 억	846931	N	N	1	N	N
86	20230817	120750	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5770	-60	5	-1.03	579432900	101466	52.84	5830	5830	5650	7570	4090	5830	5710.61	3.65	-5225	5996	5912	5866	5782	5736	5890	5760	116	1740	500	4310	10	1	23204903	1339	18.14	1.18	12	0.44	318.00	4896.00	7910	20221116	-27.05	4560	20220930	26.54	7360	-21.60	20230623	4870	18.48	20230103	7910	-27.05	20221116	4560	26.54	20220930	5.90	N	126880	500	116 억	846931	N	N	1	N	N
87	20230817	110750	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5740	-90	5	-1.54	516884690	90610	47.19	5830	5830	5650	7570	4090	5830	5704.50	3.65	-7960	5996	5912	5866	5782	5736	5890	5760	116	1740	500	4310	10	1	23204903	1332	18.05	1.17	12	0.39	318.00	4896.00	7910	20221116	-27.43	4560	20220930	25.88	7360	-22.01	20230623	4870	17.86	20230103	7910	-27.43	20221116	4560	25.88	20220930	5.90	N	126880	500	116 억	846931	N	N	1	N	N
88	20230817	100746	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5720	-110	5	-1.89	385225640	67507	35.16	5830	5830	5650	7570	4090	5830	5706.45	3.65	-3390	5996	5912	5866	5782	5736	5890	5760	116	1740	500	4310	10	1	23204903	1327	17.99	1.17	12	0.29	318.00	4896.00	7910	20221116	-27.69	4560	20220930	25.44	7360	-22.28	20230623	4870	17.45	20230103	7910	-27.69	20221116	4560	25.44	20220930	5.90	N	126880	500	116 억	846931	N	N	1	N	N
89	20230817	090744	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5750	-80	5	-1.37	50572750	8777	4.57	5830	5830	5730	7570	4090	5830	5761.96	3.65	-3685	5996	5912	5866	5782	5736	5890	5760	116	1740	500	4310	10	1	23204903	1334	18.08	1.17	12	0.04	318.00	4896.00	7910	20221116	-27.31	4560	20220930	26.10	7360	-21.88	20230623	4870	18.07	20230103	7910	-27.31	20221116	4560	26.10	20220930	5.90	N	126880	500	116 억	846931	N	N	1	N	N
90	20230816	160750	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5830	-170	5	-2.83	1112709230	190096	103.94	5850	5950	5820	7800	4200	6000	5853.50	3.62	5803	6226	6112	6036	5922	5846	6075	5885	116	1800	500	4440	10	1	23204903	1353	18.33	1.19	12	0.82	318.00	4896.00	7910	20221116	-26.30	4560	20220930	27.85	7360	-20.79	20230623	4870	19.71	20230103	7910	-26.30	20221116	4560	27.85	20220930	5.94	N	126880	500	116 억	841130	N	N	1	N	N
91	20230816	150751	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5820	-180	5	-3.00	1058823650	180852	98.89	5850	5950	5820	7800	4200	6000	5854.64	3.62	6239	6226	6112	6036	5922	5846	6075	5885	116	1800	500	4440	10	1	23204903	1351	18.30	1.19	12	0.78	318.00	4896.00	7910	20221116	-26.42	4560	20220930	27.63	7360	-20.92	20230623	4870	19.51	20230103	7910	-26.42	20221116	4560	27.63	20220930	5.94	N	126880	500	116 억	841130	N	N	13	N	N
92	20230816	140749	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5840	-160	5	-2.67	916822960	156518	85.58	5850	5950	5820	7800	4200	6000	5857.62	3.62	6217	6226	6112	6036	5922	5846	6075	5885	116	1800	500	4440	10	1	23204903	1355	18.36	1.19	12	0.67	318.00	4896.00	7910	20221116	-26.17	4560	20220930	28.07	7360	-20.65	20230623	4870	19.92	20230103	7910	-26.17	20221116	4560	28.07	20220930	5.94	N	126880	500	116 억	841130	N	N	13	N	N
93	20230816	130747	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5860	-140	5	-2.33	787789430	134417	73.50	5850	5950	5820	7800	4200	6000	5860.79	3.62	4099	6226	6112	6036	5922	5846	6075	5885	116	1800	500	4440	10	1	23204903	1360	18.43	1.20	12	0.58	318.00	4896.00	7910	20221116	-25.92	4560	20220930	28.51	7360	-20.38	20230623	4870	20.33	20230103	7910	-25.92	20221116	4560	28.51	20220930	5.94	N	126880	500	116 억	841130	N	N	13	N	N
94	20230816	120758	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5900	-100	5	-1.67	735194520	125489	68.62	5850	5950	5820	7800	4200	6000	5858.64	3.62	4011	6226	6112	6036	5922	5846	6075	5885	116	1800	500	4440	10	1	23204903	1369	18.55	1.21	12	0.54	318.00	4896.00	7910	20221116	-25.41	4560	20220930	29.39	7360	-19.84	20230623	4870	21.15	20230103	7910	-25.41	20221116	4560	29.39	20220930	5.94	N	126880	500	116 억	841130	N	N	13	N	N
95	20230816	110753	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5900	-100	5	-1.67	647031990	110508	60.43	5850	5950	5820	7800	4200	6000	5855.07	3.62	6105	6226	6112	6036	5922	5846	6075	5885	116	1800	500	4440	10	1	23204903	1369	18.55	1.21	12	0.48	318.00	4896.00	7910	20221116	-25.41	4560	20220930	29.39	7360	-19.84	20230623	4870	21.15	20230103	7910	-25.41	20221116	4560	29.39	20220930	5.94	N	126880	500	116 억	841130	N	N	13	N	N
96	20230816	100751	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5850	-150	5	-2.50	556728430	95119	52.01	5850	5950	5820	7800	4200	6000	5852.97	3.62	1658	6226	6112	6036	5922	5846	6075	5885	116	1800	500	4440	10	1	23204903	1357	18.40	1.19	12	0.41	318.00	4896.00	7910	20221116	-26.04	4560	20220930	28.29	7360	-20.52	20230623	4870	20.12	20230103	7910	-26.04	20221116	4560	28.29	20220930	5.94	N	126880	500	116 억	841130	N	N	13	N	N
97	20230816	090748	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5860	-140	5	-2.33	133574600	22780	12.46	5850	5950	5850	7800	4200	6000	5863.68	3.62	-1859	6226	6112	6036	5922	5846	6075	5885	116	1800	500	4440	10	1	23204903	1360	18.43	1.20	12	0.10	318.00	4896.00	7910	20221116	-25.92	4560	20220930	28.51	7360	-20.38	20230623	4870	20.33	20230103	7910	-25.92	20221116	4560	28.51	20220930	5.94	N	126880	500	116 억	841130	N	N	13	N	N
98	20230814	160740	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6000	-150	5	-2.44	1095499770	181963	154.80	6110	6150	5960	7990	4310	6150	6020.36	3.86	-53292	6316	6232	6176	6092	6036	6205	6065	116	1840	500	4550	10	1	23204903	1392	18.87	1.23	12	0.78	318.00	4896.00	7910	20221116	-24.15	4560	20220930	31.58	7360	-18.48	20230623	4870	23.20	20230103	7910	-24.15	20221116	4560	31.58	20220930	5.96	N	126880	500	116 억	894783	N	N	13	N	N
99	20230814	150738	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6020	-130	5	-2.11	1058177310	175747	149.51	6110	6150	5960	7990	4310	6150	6020.92	3.86	-53274	6316	6232	6176	6092	6036	6205	6065	116	1840	500	4550	10	1	23204903	1397	18.93	1.23	12	0.76	318.00	4896.00	7910	20221116	-23.89	4560	20220930	32.02	7360	-18.21	20230623	4870	23.61	20230103	7910	-23.89	20221116	4560	32.02	20220930	5.96	N	126880	500	116 억	894783	N	N	2	N	N
100	20230814	140740	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6000	-150	5	-2.44	990097270	164404	139.86	6110	6150	5960	7990	4310	6150	6022.23	3.86	-50563	6316	6232	6176	6092	6036	6205	6065	116	1840	500	4550	10	1	23204903	1392	18.87	1.23	12	0.71	318.00	4896.00	7910	20221116	-24.15	4560	20220930	31.58	7360	-18.48	20230623	4870	23.20	20230103	7910	-24.15	20221116	4560	31.58	20220930	5.96	N	126880	500	116 억	894783	N	N	2	N	N
101	20230814	130733	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6000	-150	5	-2.44	917675650	152305	129.57	6110	6150	5960	7990	4310	6150	6025.13	3.86	-45201	6316	6232	6176	6092	6036	6205	6065	116	1840	500	4550	10	1	23204903	1392	18.87	1.23	12	0.66	318.00	4896.00	7910	20221116	-24.15	4560	20220930	31.58	7360	-18.48	20230623	4870	23.20	20230103	7910	-24.15	20221116	4560	31.58	20220930	5.96	N	126880	500	116 억	894783	N	N	2	N	N
102	20230814	120738	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5980	-170	5	-2.76	829431280	137588	117.05	6110	6150	5960	7990	4310	6150	6028.24	3.86	-43799	6316	6232	6176	6092	6036	6205	6065	116	1840	500	4550	10	1	23204903	1388	18.81	1.22	12	0.59	318.00	4896.00	7910	20221116	-24.40	4560	20220930	31.14	7360	-18.75	20230623	4870	22.79	20230103	7910	-24.40	20221116	4560	31.14	20220930	5.96	N	126880	500	116 억	894783	N	N	2	N	N
103	20230814	110734	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6020	-130	5	-2.11	591436330	97816	83.22	6110	6150	6000	7990	4310	6150	6046.26	3.86	-28363	6316	6232	6176	6092	6036	6205	6065	116	1840	500	4550	10	1	23204903	1397	18.93	1.23	12	0.42	318.00	4896.00	7910	20221116	-23.89	4560	20220930	32.02	7360	-18.21	20230623	4870	23.61	20230103	7910	-23.89	20221116	4560	32.02	20220930	5.96	N	126880	500	116 억	894783	N	N	2	N	N
104	20230814	100735	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6050	-100	5	-1.63	383155720	63164	53.74	6110	6150	6000	7990	4310	6150	6065.85	3.86	-10393	6316	6232	6176	6092	6036	6205	6065	116	1840	500	4550	10	1	23204903	1404	19.03	1.24	12	0.27	318.00	4896.00	7910	20221116	-23.51	4560	20220930	32.68	7360	-17.80	20230623	4870	24.23	20230103	7910	-23.51	20221116	4560	32.68	20220930	5.96	N	126880	500	116 억	894783	N	N	2	N	N
105	20230814	090733	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6030	-120	5	-1.95	96774730	15880	13.51	6110	6130	6030	7990	4310	6150	6093.59	3.86	-6767	6316	6232	6176	6092	6036	6205	6065	116	1840	500	4550	10	1	23204903	1399	18.96	1.23	12	0.07	318.00	4896.00	7910	20221116	-23.77	4560	20220930	32.24	7360	-18.07	20230623	4870	23.82	20230103	7910	-23.77	20221116	4560	32.24	20220930	5.96	N	126880	500	116 억	894783	N	N	2	N	N
106	20230811	160734	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6150	50	2	0.82	720447710	116303	57.76	6170	6260	6120	7930	4270	6100	6194.58	3.76	22082	6300	6200	6120	6020	5940	6250	6070	116	1830	500	4510	10	1	23204903	1427	19.34	1.26	12	0.50	318.00	4896.00	7910	20221116	-22.25	4560	20220930	34.87	7360	-16.44	20230623	4870	26.28	20230103	7910	-22.25	20221116	4560	34.87	20220930	5.93	N	126880	500	116 억	872434	N	N	2	N	N
107	20230811	150730	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6170	70	2	1.15	655493700	105724	52.50	6170	6260	6130	7930	4270	6100	6200.05	3.76	22468	6300	6200	6120	6020	5940	6250	6070	116	1830	500	4510	10	1	23204903	1432	19.40	1.26	12	0.46	318.00	4896.00	7910	20221116	-22.00	4560	20220930	35.31	7360	-16.17	20230623	4870	26.69	20230103	7910	-22.00	20221116	4560	35.31	20220930	5.93	N	126880	500	116 억	872434	N	N	0	N	N
108	20230811	140728	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6190	90	2	1.48	566709590	91333	45.36	6170	6260	6130	7930	4270	6100	6204.87	3.76	22776	6300	6200	6120	6020	5940	6250	6070	116	1830	500	4510	10	1	23204903	1436	19.47	1.26	12	0.39	318.00	4896.00	7910	20221116	-21.74	4560	20220930	35.75	7360	-15.90	20230623	4870	27.10	20230103	7910	-21.74	20221116	4560	35.75	20220930	5.93	N	126880	500	116 억	872434	N	N	0	N	N
109	20230811	130728	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6210	110	2	1.80	524525880	84521	41.97	6170	6260	6130	7930	4270	6100	6205.86	3.76	23562	6300	6200	6120	6020	5940	6250	6070	116	1830	500	4510	10	1	23204903	1441	19.53	1.27	12	0.36	318.00	4896.00	7910	20221116	-21.49	4560	20220930	36.18	7360	-15.62	20230623	4870	27.52	20230103	7910	-21.49	20221116	4560	36.18	20220930	5.93	N	126880	500	116 억	872434	N	N	0	N	N
110	20230811	120721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6190	90	2	1.48	479459680	77240	38.36	6170	6260	6130	7930	4270	6100	6207.40	3.76	25452	6300	6200	6120	6020	5940	6250	6070	116	1830	500	4510	10	1	23204903	1436	19.47	1.26	12	0.33	318.00	4896.00	7910	20221116	-21.74	4560	20220930	35.75	7360	-15.90	20230623	4870	27.10	20230103	7910	-21.74	20221116	4560	35.75	20220930	5.93	N	126880	500	116 억	872434	N	N	0	N	N
111	20230811	110721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6210	110	2	1.80	424544420	68385	33.96	6170	6260	6130	7930	4270	6100	6208.15	3.76	25690	6300	6200	6120	6020	5940	6250	6070	116	1830	500	4510	10	1	23204903	1441	19.53	1.27	12	0.29	318.00	4896.00	7910	20221116	-21.49	4560	20220930	36.18	7360	-15.62	20230623	4870	27.52	20230103	7910	-21.49	20221116	4560	36.18	20220930	5.93	N	126880	500	116 억	872434	N	N	0	N	N
112	20230811	100720	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6240	140	2	2.30	321280600	51821	25.73	6170	6240	6130	7930	4270	6100	6199.81	3.76	17017	6300	6200	6120	6020	5940	6250	6070	116	1830	500	4510	10	1	23204903	1448	19.62	1.27	12	0.22	318.00	4896.00	7910	20221116	-21.11	4560	20220930	36.84	7360	-15.22	20230623	4870	28.13	20230103	7910	-21.11	20221116	4560	36.84	20220930	5.93	N	126880	500	116 억	872434	N	N	0	N	N
113	20230811	090728	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6140	40	2	0.66	29689340	4825	2.40	6170	6190	6130	7930	4270	6100	6153.23	3.76	86	6300	6200	6120	6020	5940	6250	6070	116	1830	500	4510	10	1	23204903	1425	19.31	1.25	12	0.02	318.00	4896.00	7910	20221116	-22.38	4560	20220930	34.65	7360	-16.58	20230623	4870	26.08	20230103	7910	-22.38	20221116	4560	34.65	20220930	5.93	N	126880	500	116 억	872434	N	N	0	N	N
114	20230810	160720	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6100	30	2	0.49	1227644520	200433	199.43	6080	6220	6040	7890	4250	6070	6125.03	3.67	18435	6190	6130	6080	6020	5970	6125	6015	116	1820	500	4490	10	1	23204903	1415	19.18	1.25	12	0.86	318.00	4896.00	7910	20221116	-22.88	4560	20220930	33.77	7360	-17.12	20230623	4870	25.26	20230103	7910	-22.88	20221116	4560	33.77	20220930	5.94	N	126880	500	116 억	851298	N	N	0	N	N
115	20230810	150718	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6130	60	2	0.99	1165728620	190303	189.35	6080	6220	6040	7890	4250	6070	6125.64	3.67	14213	6190	6130	6080	6020	5970	6125	6015	116	1820	500	4490	10	1	23204903	1422	19.28	1.25	12	0.82	318.00	4896.00	7910	20221116	-22.50	4560	20220930	34.43	7360	-16.71	20230623	4870	25.87	20230103	7910	-22.50	20221116	4560	34.43	20220930	5.94	N	126880	500	116 억	851298	N	N	0	N	N
116	20230810	140718	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6170	100	2	1.65	1026855880	167679	166.84	6080	6220	6040	7890	4250	6070	6123.94	3.67	7480	6190	6130	6080	6020	5970	6125	6015	116	1820	500	4490	10	1	23204903	1432	19.40	1.26	12	0.72	318.00	4896.00	7910	20221116	-22.00	4560	20220930	35.31	7360	-16.17	20230623	4870	26.69	20230103	7910	-22.00	20221116	4560	35.31	20220930	5.94	N	126880	500	116 억	851298	N	N	0	N	N
117	20230810	130712	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6160	90	2	1.48	950059570	155165	154.39	6080	6220	6040	7890	4250	6070	6122.90	3.67	6090	6190	6130	6080	6020	5970	6125	6015	116	1820	500	4490	10	1	23204903	1429	19.37	1.26	12	0.67	318.00	4896.00	7910	20221116	-22.12	4560	20220930	35.09	7360	-16.30	20230623	4870	26.49	20230103	7910	-22.12	20221116	4560	35.09	20220930	5.94	N	126880	500	116 억	851298	N	N	0	N	N
118	20230810	120725	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6150	80	2	1.32	847869380	138485	137.79	6080	6220	6040	7890	4250	6070	6122.46	3.67	5081	6190	6130	6080	6020	5970	6125	6015	116	1820	500	4490	10	1	23204903	1427	19.34	1.26	12	0.60	318.00	4896.00	7910	20221116	-22.25	4560	20220930	34.87	7360	-16.44	20230623	4870	26.28	20230103	7910	-22.25	20221116	4560	34.87	20220930	5.94	N	126880	500	116 억	851298	N	N	0	N	N
119	20230810	110725	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6130	60	2	0.99	768861830	125660	125.03	6080	6220	6040	7890	4250	6070	6118.59	3.67	9533	6190	6130	6080	6020	5970	6125	6015	116	1820	500	4490	10	1	23204903	1422	19.28	1.25	12	0.54	318.00	4896.00	7910	20221116	-22.50	4560	20220930	34.43	7360	-16.71	20230623	4870	25.87	20230103	7910	-22.50	20221116	4560	34.43	20220930	5.94	N	126880	500	116 억	851298	N	N	0	N	N
120	20230810	100721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6080	10	2	0.16	263005580	43354	43.14	6080	6110	6040	7890	4250	6070	6066.47	3.67	-3767	6190	6130	6080	6020	5970	6125	6015	116	1820	500	4490	10	1	23204903	1411	19.12	1.24	12	0.19	318.00	4896.00	7910	20221116	-23.14	4560	20220930	33.33	7360	-17.39	20230623	4870	24.85	20230103	7910	-23.14	20221116	4560	33.33	20220930	5.94	N	126880	500	116 억	851298	N	N	0	N	N
121	20230810	090730	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6090	20	2	0.33	44702750	7345	7.31	6080	6110	6070	7890	4250	6070	6086.15	3.67	-3116	6190	6130	6080	6020	5970	6125	6015	116	1820	500	4490	10	1	23204903	1413	19.15	1.24	12	0.03	318.00	4896.00	7910	20221116	-23.01	4560	20220930	33.55	7360	-17.26	20230623	4870	25.05	20230103	7910	-23.01	20221116	4560	33.55	20220930	5.94	N	126880	500	116 억	851298	N	N	0	N	N
122	20230809	160719	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6070	-60	5	-0.98	595824550	97864	50.56	6070	6140	6030	7960	4300	6130	6088.32	3.71	-10237	6363	6246	6123	6006	5883	6305	6065	116	1830	500	4530	10	1	23204903	1409	19.09	1.24	12	0.42	318.00	4896.00	7910	20221116	-23.26	4560	20220930	33.11	7360	-17.53	20230623	4870	24.64	20230103	7910	-23.26	20221116	4560	33.11	20220930	5.96	N	126880	500	116 억	861535	N	N	79	N	N
123	20230809	150711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6080	-50	5	-0.82	554007240	90983	47.01	6070	6140	6030	7960	4300	6130	6089.13	3.71	-10151	6363	6246	6123	6006	5883	6305	6065	116	1830	500	4530	10	1	23204903	1411	19.12	1.24	12	0.39	318.00	4896.00	7910	20221116	-23.14	4560	20220930	33.33	7360	-17.39	20230623	4870	24.85	20230103	7910	-23.14	20221116	4560	33.33	20220930	5.96	N	126880	500	116 억	861535	N	N	79	N	N
124	20230809	140710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6100	-30	5	-0.49	501123930	82300	42.52	6070	6140	6030	7960	4300	6130	6088.99	3.71	-8842	6363	6246	6123	6006	5883	6305	6065	116	1830	500	4530	10	1	23204903	1415	19.18	1.25	12	0.35	318.00	4896.00	7910	20221116	-22.88	4560	20220930	33.77	7360	-17.12	20230623	4870	25.26	20230103	7910	-22.88	20221116	4560	33.77	20220930	5.96	N	126880	500	116 억	861535	N	N	79	N	N
125	20230809	130725	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6110	-20	5	-0.33	430857290	70776	36.57	6070	6140	6030	7960	4300	6130	6087.62	3.71	-8721	6363	6246	6123	6006	5883	6305	6065	116	1830	500	4530	10	1	23204903	1418	19.21	1.25	12	0.31	318.00	4896.00	7910	20221116	-22.76	4560	20220930	33.99	7360	-16.98	20230623	4870	25.46	20230103	7910	-22.76	20221116	4560	33.99	20220930	5.96	N	126880	500	116 억	861535	N	N	79	N	N
126	20230809	120723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6130	0	3	0.00	396514980	65160	33.67	6070	6140	6030	7960	4300	6130	6085.25	3.71	-8334	6363	6246	6123	6006	5883	6305	6065	116	1830	500	4530	10	1	23204903	1422	19.28	1.25	12	0.28	318.00	4896.00	7910	20221116	-22.50	4560	20220930	34.43	7360	-16.71	20230623	4870	25.87	20230103	7910	-22.50	20221116	4560	34.43	20220930	5.96	N	126880	500	116 억	861535	N	N	79	N	N
127	20230809	110719	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6090	-40	5	-0.65	321802810	52919	27.34	6070	6140	6030	7960	4300	6130	6081.04	3.71	-7760	6363	6246	6123	6006	5883	6305	6065	116	1830	500	4530	10	1	23204903	1413	19.15	1.24	12	0.23	318.00	4896.00	7910	20221116	-23.01	4560	20220930	33.55	7360	-17.26	20230623	4870	25.05	20230103	7910	-23.01	20221116	4560	33.55	20220930	5.96	N	126880	500	116 억	861535	N	N	79	N	N
128	20230809	100708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6090	-40	5	-0.65	194999540	32129	16.60	6070	6140	6030	7960	4300	6130	6069.27	3.71	310	6363	6246	6123	6006	5883	6305	6065	116	1830	500	4530	10	1	23204903	1413	19.15	1.24	12	0.14	318.00	4896.00	7910	20221116	-23.01	4560	20220930	33.55	7360	-17.26	20230623	4870	25.05	20230103	7910	-23.01	20221116	4560	33.55	20220930	5.96	N	126880	500	116 억	861535	N	N	79	N	N
129	20230809	090712	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6080	-50	5	-0.82	91698320	15116	7.81	6070	6140	6030	7960	4300	6130	6066.31	3.71	-130	6363	6246	6123	6006	5883	6305	6065	116	1830	500	4530	10	1	23204903	1411	19.12	1.24	12	0.07	318.00	4896.00	7910	20221116	-23.14	4560	20220930	33.33	7360	-17.39	20230623	4870	24.85	20230103	7910	-23.14	20221116	4560	33.33	20220930	5.96	N	126880	500	116 억	861535	N	N	79	N	N
130	20230808	160726	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6130	120	2	2.00	1181754910	193249	102.22	6050	6240	6000	7810	4210	6010	6115.14	3.75	-9238	6223	6116	6063	5956	5903	6090	5930	116	1800	500	4440	10	1	23204903	1422	19.28	1.25	12	0.83	318.00	4896.00	7910	20221116	-22.50	4560	20220930	34.43	7360	-16.71	20230623	4870	25.87	20230103	7910	-22.50	20221116	4560	34.43	20220930	5.94	N	126880	500	116 억	870212	N	N	79	N	N
131	20230808	150717	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6110	100	2	1.66	1128752930	184582	97.63	6050	6240	6000	7810	4210	6010	6115.18	3.75	-9141	6223	6116	6063	5956	5903	6090	5930	116	1800	500	4440	10	1	23204903	1418	19.21	1.25	12	0.80	318.00	4896.00	7910	20221116	-22.76	4560	20220930	33.99	7360	-16.98	20230623	4870	25.46	20230103	7910	-22.76	20221116	4560	33.99	20220930	5.94	N	126880	500	116 억	870212	N	N	27	N	N
132	20230808	140714	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6130	120	2	2.00	1043304220	170603	90.24	6050	6240	6000	7810	4210	6010	6115.39	3.75	-6949	6223	6116	6063	5956	5903	6090	5930	116	1800	500	4440	10	1	23204903	1422	19.28	1.25	12	0.74	318.00	4896.00	7910	20221116	-22.50	4560	20220930	34.43	7360	-16.71	20230623	4870	25.87	20230103	7910	-22.50	20221116	4560	34.43	20220930	5.94	N	126880	500	116 억	870212	N	N	27	N	N
133	20230808	130706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6180	170	2	2.83	939306410	153694	81.29	6050	6240	6000	7810	4210	6010	6111.54	3.75	-3562	6223	6116	6063	5956	5903	6090	5930	116	1800	500	4440	10	1	23204903	1434	19.43	1.26	12	0.66	318.00	4896.00	7910	20221116	-21.87	4560	20220930	35.53	7360	-16.03	20230623	4870	26.90	20230103	7910	-21.87	20221116	4560	35.53	20220930	5.94	N	126880	500	116 억	870212	N	N	27	N	N
134	20230808	120712	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6070	60	2	1.00	477748890	78586	41.57	6050	6150	6000	7810	4210	6010	6079.31	3.75	-1854	6223	6116	6063	5956	5903	6090	5930	116	1800	500	4440	10	1	23204903	1409	19.09	1.24	12	0.34	318.00	4896.00	7910	20221116	-23.26	4560	20220930	33.11	7360	-17.53	20230623	4870	24.64	20230103	7910	-23.26	20221116	4560	33.11	20220930	5.94	N	126880	500	116 억	870212	N	N	27	N	N
135	20230808	110703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6060	50	2	0.83	423618170	69633	36.83	6050	6150	6000	7810	4210	6010	6083.58	3.75	-1536	6223	6116	6063	5956	5903	6090	5930	116	1800	500	4440	10	1	23204903	1406	19.06	1.24	12	0.30	318.00	4896.00	7910	20221116	-23.39	4560	20220930	32.89	7360	-17.66	20230623	4870	24.44	20230103	7910	-23.39	20221116	4560	32.89	20220930	5.94	N	126880	500	116 억	870212	N	N	27	N	N
136	20230808	100715	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6110	100	2	1.66	264084540	43419	22.97	6050	6150	6000	7810	4210	6010	6082.23	3.75	7408	6223	6116	6063	5956	5903	6090	5930	116	1800	500	4440	10	1	23204903	1418	19.21	1.25	12	0.19	318.00	4896.00	7910	20221116	-22.76	4560	20220930	33.99	7360	-16.98	20230623	4870	25.46	20230103	7910	-22.76	20221116	4560	33.99	20220930	5.94	N	126880	500	116 억	870212	N	N	27	N	N
137	20230808	090717	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6050	40	2	0.67	35540400	5852	3.10	6050	6100	6040	7810	4210	6010	6073.21	3.75	802	6223	6116	6063	5956	5903	6090	5930	116	1800	500	4440	10	1	23204903	1404	19.03	1.24	12	0.03	318.00	4896.00	7910	20221116	-23.51	4560	20220930	32.68	7360	-17.80	20230623	4870	24.23	20230103	7910	-23.51	20221116	4560	32.68	20220930	5.94	N	126880	500	116 억	870212	N	N	27	N	N
138	20230807	160711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6010	-180	5	-2.91	1139792100	188289	122.47	6170	6170	6010	8040	4340	6190	6053.49	3.66	21487	6436	6312	6206	6082	5976	6260	6030	116	1850	500	4580	10	1	23204903	1395	18.90	1.23	12	0.81	318.00	4896.00	7910	20221116	-24.02	4560	20220930	31.80	7360	-18.34	20230623	4870	23.41	20230103	7910	-24.02	20221116	4560	31.80	20220930	5.91	N	126880	500	116 억	848726	N	N	27	N	N
139	20230807	150711	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6050	-140	5	-2.26	991581760	163680	106.46	6170	6170	6020	8040	4340	6190	6058.05	3.66	14290	6436	6312	6206	6082	5976	6260	6030	116	1850	500	4580	10	1	23204903	1404	19.03	1.24	12	0.71	318.00	4896.00	7910	20221116	-23.51	4560	20220930	32.68	7360	-17.80	20230623	4870	24.23	20230103	7910	-23.51	20221116	4560	32.68	20220930	5.91	N	126880	500	116 억	848726	N	N	19	N	N
140	20230807	140713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6060	-130	5	-2.10	914431160	150913	98.16	6170	6170	6020	8040	4340	6190	6059.33	3.66	12335	6436	6312	6206	6082	5976	6260	6030	116	1850	500	4580	10	1	23204903	1406	19.06	1.24	12	0.65	318.00	4896.00	7910	20221116	-23.39	4560	20220930	32.89	7360	-17.66	20230623	4870	24.44	20230103	7910	-23.39	20221116	4560	32.89	20220930	5.91	N	126880	500	116 억	848726	N	N	19	N	N
141	20230807	130707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6060	-130	5	-2.10	770982950	127140	82.70	6170	6170	6020	8040	4340	6190	6064.05	3.66	10856	6436	6312	6206	6082	5976	6260	6030	116	1850	500	4580	10	1	23204903	1406	19.06	1.24	12	0.55	318.00	4896.00	7910	20221116	-23.39	4560	20220930	32.89	7360	-17.66	20230623	4870	24.44	20230103	7910	-23.39	20221116	4560	32.89	20220930	5.91	N	126880	500	116 억	848726	N	N	19	N	N
142	20230807	120705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6090	-100	5	-1.62	678483070	111876	72.77	6170	6170	6020	8040	4340	6190	6064.60	3.66	8036	6436	6312	6206	6082	5976	6260	6030	116	1850	500	4580	10	1	23204903	1413	19.15	1.24	12	0.48	318.00	4896.00	7910	20221116	-23.01	4560	20220930	33.55	7360	-17.26	20230623	4870	25.05	20230103	7910	-23.01	20221116	4560	33.55	20220930	5.91	N	126880	500	116 억	848726	N	N	19	N	N
143	20230807	110701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6100	-90	5	-1.45	601513410	99216	64.53	6170	6170	6020	8040	4340	6190	6062.67	3.66	1099	6436	6312	6206	6082	5976	6260	6030	116	1850	500	4580	10	1	23204903	1415	19.18	1.25	12	0.43	318.00	4896.00	7910	20221116	-22.88	4560	20220930	33.77	7360	-17.12	20230623	4870	25.26	20230103	7910	-22.88	20221116	4560	33.77	20220930	5.91	N	126880	500	116 억	848726	N	N	19	N	N
144	20230807	100708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6110	-80	5	-1.29	405312510	66835	43.47	6170	6170	6020	8040	4340	6190	6064.38	3.66	-9551	6436	6312	6206	6082	5976	6260	6030	116	1850	500	4580	10	1	23204903	1418	19.21	1.25	12	0.29	318.00	4896.00	7910	20221116	-22.76	4560	20220930	33.99	7360	-16.98	20230623	4870	25.46	20230103	7910	-22.76	20221116	4560	33.99	20220930	5.91	N	126880	500	116 억	848726	N	N	19	N	N
145	20230807	090707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6080	-110	5	-1.78	92298770	15161	9.86	6170	6170	6020	8040	4340	6190	6087.91	3.66	-7913	6436	6312	6206	6082	5976	6260	6030	116	1850	500	4580	10	1	23204903	1411	19.12	1.24	12	0.07	318.00	4896.00	7910	20221116	-23.14	4560	20220930	33.33	7360	-17.39	20230623	4870	24.85	20230103	7910	-23.14	20221116	4560	33.33	20220930	5.91	N	126880	500	116 억	848726	N	N	19	N	N
146	20230804	160701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6190	-130	5	-2.06	948011280	153334	54.96	6270	6330	6100	8210	4430	6320	6182.63	3.89	-52505	6513	6416	6263	6166	6013	6465	6215	116	1890	500	4670	10	1	23204903	1436	19.47	1.26	12	0.66	318.00	4896.00	7910	20221116	-21.74	4560	20220930	35.75	7360	-15.90	20230623	4870	27.10	20230103	7910	-21.74	20221116	4560	35.75	20220930	5.86	N	126880	500	116 억	901874	N	N	19	N	N
147	20230804	150701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6150	-170	5	-2.69	883108360	142801	51.18	6270	6330	6100	8210	4430	6320	6184.19	3.89	-50781	6513	6416	6263	6166	6013	6465	6215	116	1890	500	4670	10	1	23204903	1427	19.34	1.26	12	0.62	318.00	4896.00	7910	20221116	-22.25	4560	20220930	34.87	7360	-16.44	20230623	4870	26.28	20230103	7910	-22.25	20221116	4560	34.87	20220930	5.86	N	126880	500	116 억	901874	N	N	227	N	N
148	20230804	140712	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6150	-170	5	-2.69	801103770	129477	46.41	6270	6330	6100	8210	4430	6320	6187.23	3.89	-48238	6513	6416	6263	6166	6013	6465	6215	116	1890	500	4670	10	1	23204903	1427	19.34	1.26	12	0.56	318.00	4896.00	7910	20221116	-22.25	4560	20220930	34.87	7360	-16.44	20230623	4870	26.28	20230103	7910	-22.25	20221116	4560	34.87	20220930	5.86	N	126880	500	116 억	901874	N	N	227	N	N
149	20230804	130659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6160	-160	5	-2.53	736408010	118943	42.63	6270	6330	6100	8210	4430	6320	6191.27	3.89	-46953	6513	6416	6263	6166	6013	6465	6215	116	1890	500	4670	10	1	23204903	1429	19.37	1.26	12	0.51	318.00	4896.00	7910	20221116	-22.12	4560	20220930	35.09	7360	-16.30	20230623	4870	26.49	20230103	7910	-22.12	20221116	4560	35.09	20220930	5.86	N	126880	500	116 억	901874	N	N	227	N	N
150	20230804	120658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6160	-160	5	-2.53	536841040	86400	30.97	6270	6330	6160	8210	4430	6320	6213.44	3.89	-32339	6513	6416	6263	6166	6013	6465	6215	116	1890	500	4670	10	1	23204903	1429	19.37	1.26	12	0.37	318.00	4896.00	7910	20221116	-22.12	4560	20220930	35.09	7360	-16.30	20230623	4870	26.49	20230103	7910	-22.12	20221116	4560	35.09	20220930	5.86	N	126880	500	116 억	901874	N	N	227	N	N
151	20230804	110705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6180	-140	5	-2.22	432725080	69515	24.92	6270	6330	6170	8210	4430	6320	6224.92	3.89	-24448	6513	6416	6263	6166	6013	6465	6215	116	1890	500	4670	10	1	23204903	1434	19.43	1.26	12	0.30	318.00	4896.00	7910	20221116	-21.87	4560	20220930	35.53	7360	-16.03	20230623	4870	26.90	20230103	7910	-21.87	20221116	4560	35.53	20220930	5.86	N	126880	500	116 억	901874	N	N	227	N	N
152	20230804	100655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6220	-100	5	-1.58	280209600	44881	16.09	6270	6330	6170	8210	4430	6320	6243.39	3.89	-8893	6513	6416	6263	6166	6013	6465	6215	116	1890	500	4670	10	1	23204903	1443	19.56	1.27	12	0.19	318.00	4896.00	7910	20221116	-21.37	4560	20220930	36.40	7360	-15.49	20230623	4870	27.72	20230103	7910	-21.37	20221116	4560	36.40	20220930	5.86	N	126880	500	116 억	901874	N	N	227	N	N
153	20230804	090654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6280	-40	5	-0.63	49704530	7924	2.84	6270	6310	6250	8210	4430	6320	6272.66	3.89	-751	6513	6416	6263	6166	6013	6465	6215	116	1890	500	4670	10	1	23204903	1457	19.75	1.28	12	0.03	318.00	4896.00	7910	20221116	-20.61	4560	20220930	37.72	7360	-14.67	20230623	4870	28.95	20230103	7910	-20.61	20221116	4560	37.72	20220930	5.86	N	126880	500	116 억	901874	N	N	227	N	N
154	20230803	160655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6320	110	2	1.77	1714844190	275444	156.46	6230	6360	6110	8070	4350	6210	6224.76	4.14	-59128	6483	6346	6233	6096	5983	6290	6040	116	1860	500	4590	10	1	23204903	1467	19.87	1.29	12	1.19	318.00	4896.00	7910	20221116	-20.10	4560	20220930	38.60	7360	-14.13	20230623	4870	29.77	20230103	7910	-20.10	20221116	4560	38.60	20220930	5.80	N	126880	500	116 억	961011	N	N	227	N	N
155	20230803	150700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6260	50	2	0.81	1396405960	225023	127.82	6230	6320	6110	8070	4350	6210	6205.61	4.14	-56985	6483	6346	6233	6096	5983	6290	6040	116	1860	500	4590	10	1	23204903	1453	19.69	1.28	12	0.97	318.00	4896.00	7910	20221116	-20.86	4560	20220930	37.28	7360	-14.95	20230623	4870	28.54	20230103	7910	-20.86	20221116	4560	37.28	20220930	5.80	N	126880	500	116 억	961011	N	N	106	N	N
156	20230803	140654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6260	50	2	0.81	1305443620	210495	119.56	6230	6320	6110	8070	4350	6210	6201.78	4.14	-56366	6483	6346	6233	6096	5983	6290	6040	116	1860	500	4590	10	1	23204903	1453	19.69	1.28	12	0.91	318.00	4896.00	7910	20221116	-20.86	4560	20220930	37.28	7360	-14.95	20230623	4870	28.54	20230103	7910	-20.86	20221116	4560	37.28	20220930	5.80	N	126880	500	116 억	961011	N	N	106	N	N
157	20230803	130657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6220	10	2	0.16	1153031730	186094	105.70	6230	6320	6110	8070	4350	6210	6195.96	4.14	-54776	6483	6346	6233	6096	5983	6290	6040	116	1860	500	4590	10	1	23204903	1443	19.56	1.27	12	0.80	318.00	4896.00	7910	20221116	-21.37	4560	20220930	36.40	7360	-15.49	20230623	4870	27.72	20230103	7910	-21.37	20221116	4560	36.40	20220930	5.80	N	126880	500	116 억	961011	N	N	106	N	N
158	20230803	120700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6150	-60	5	-0.97	1048705590	169190	96.10	6230	6320	6110	8070	4350	6210	6198.39	4.14	-58676	6483	6346	6233	6096	5983	6290	6040	116	1860	500	4590	10	1	23204903	1427	19.34	1.26	12	0.73	318.00	4896.00	7910	20221116	-22.25	4560	20220930	34.87	7360	-16.44	20230623	4870	26.28	20230103	7910	-22.25	20221116	4560	34.87	20220930	5.80	N	126880	500	116 억	961011	N	N	106	N	N
159	20230803	110652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6160	-50	5	-0.81	883601370	142271	80.81	6230	6320	6120	8070	4350	6210	6210.69	4.14	-48522	6483	6346	6233	6096	5983	6290	6040	116	1860	500	4590	10	1	23204903	1429	19.37	1.26	12	0.61	318.00	4896.00	7910	20221116	-22.12	4560	20220930	35.09	7360	-16.30	20230623	4870	26.49	20230103	7910	-22.12	20221116	4560	35.09	20220930	5.80	N	126880	500	116 억	961011	N	N	106	N	N
160	20230803	100651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6230	20	2	0.32	567524580	91074	51.73	6230	6320	6120	8070	4350	6210	6231.47	4.14	-23896	6483	6346	6233	6096	5983	6290	6040	116	1860	500	4590	10	1	23204903	1446	19.59	1.27	12	0.39	318.00	4896.00	7910	20221116	-21.24	4560	20220930	36.62	7360	-15.35	20230623	4870	27.93	20230103	7910	-21.24	20221116	4560	36.62	20220930	5.80	N	126880	500	116 억	961011	N	N	106	N	N
161	20230803	090651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6190	-20	5	-0.32	109461590	17665	10.03	6230	6250	6150	8070	4350	6210	6196.52	4.14	-10795	6483	6346	6233	6096	5983	6290	6040	116	1860	500	4590	10	1	23204903	1436	19.47	1.26	12	0.08	318.00	4896.00	7910	20221116	-21.74	4560	20220930	35.75	7360	-15.90	20230623	4870	27.10	20230103	7910	-21.74	20221116	4560	35.75	20220930	5.80	N	126880	500	116 억	961011	N	N	106	N	N
162	20230802	160654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6210	30	2	0.49	1081611590	173429	116.95	6230	6370	6120	8030	4330	6180	6236.97	4.12	4551	6373	6276	6173	6076	5973	6225	6025	116	1850	500	4570	10	1	23204903	1441	19.53	1.27	12	0.75	318.00	4896.00	7910	20221116	-21.49	4560	20220930	36.18	7360	-15.62	20230623	4870	27.52	20230103	7910	-21.49	20221116	4560	36.18	20220930	5.92	N	126880	500	116 억	956440	N	N	106	N	N
163	20230802	150703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6210	30	2	0.49	1030611260	165214	111.41	6230	6370	6120	8030	4330	6180	6238.04	4.12	6336	6373	6276	6173	6076	5973	6225	6025	116	1850	500	4570	10	1	23204903	1441	19.53	1.27	12	0.71	318.00	4896.00	7910	20221116	-21.49	4560	20220930	36.18	7360	-15.62	20230623	4870	27.52	20230103	7910	-21.49	20221116	4560	36.18	20220930	5.92	N	126880	500	116 억	956440	N	N	19	N	N
164	20230802	140657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6190	10	2	0.16	961751760	154122	103.93	6230	6370	6120	8030	4330	6180	6240.20	4.12	6418	6373	6276	6173	6076	5973	6225	6025	116	1850	500	4570	10	1	23204903	1436	19.47	1.26	12	0.66	318.00	4896.00	7910	20221116	-21.74	4560	20220930	35.75	7360	-15.90	20230623	4870	27.10	20230103	7910	-21.74	20221116	4560	35.75	20220930	5.92	N	126880	500	116 억	956440	N	N	19	N	N
165	20230802	130653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6170	-10	5	-0.16	867706200	138836	93.63	6230	6370	6120	8030	4330	6180	6249.87	4.12	2622	6373	6276	6173	6076	5973	6225	6025	116	1850	500	4570	10	1	23204903	1432	19.40	1.26	12	0.60	318.00	4896.00	7910	20221116	-22.00	4560	20220930	35.31	7360	-16.17	20230623	4870	26.69	20230103	7910	-22.00	20221116	4560	35.31	20220930	5.92	N	126880	500	116 억	956440	N	N	19	N	N
166	20230802	120647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6230	50	2	0.81	745159040	119033	80.27	6230	6370	6120	8030	4330	6180	6260.11	4.12	3522	6373	6276	6173	6076	5973	6225	6025	116	1850	500	4570	10	1	23204903	1446	19.59	1.27	12	0.51	318.00	4896.00	7910	20221116	-21.24	4560	20220930	36.62	7360	-15.35	20230623	4870	27.93	20230103	7910	-21.24	20221116	4560	36.62	20220930	5.92	N	126880	500	116 억	956440	N	N	19	N	N
167	20230802	110647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6230	50	2	0.81	559334010	89040	60.05	6230	6370	6200	8030	4330	6180	6281.83	4.12	2252	6373	6276	6173	6076	5973	6225	6025	116	1850	500	4570	10	1	23204903	1446	19.59	1.27	12	0.38	318.00	4896.00	7910	20221116	-21.24	4560	20220930	36.62	7360	-15.35	20230623	4870	27.93	20230103	7910	-21.24	20221116	4560	36.62	20220930	5.92	N	126880	500	116 억	956440	N	N	19	N	N
168	20230802	100649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6280	100	2	1.62	396099560	62951	42.45	6230	6370	6200	8030	4330	6180	6292.19	4.12	3597	6373	6276	6173	6076	5973	6225	6025	116	1850	500	4570	10	1	23204903	1457	19.75	1.28	12	0.27	318.00	4896.00	7910	20221116	-20.61	4560	20220930	37.72	7360	-14.67	20230623	4870	28.95	20230103	7910	-20.61	20221116	4560	37.72	20220930	5.92	N	126880	500	116 억	956440	N	N	19	N	N
169	20230802	090650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6310	130	2	2.10	192406590	30579	20.62	6230	6370	6200	8030	4330	6180	6292.12	4.12	3697	6373	6276	6173	6076	5973	6225	6025	116	1850	500	4570	10	1	23204903	1464	19.84	1.29	12	0.13	318.00	4896.00	7910	20221116	-20.23	4560	20220930	38.38	7360	-14.27	20230623	4870	29.57	20230103	7910	-20.23	20221116	4560	38.38	20220930	5.92	N	126880	500	116 억	956440	N	N	19	N	N
170	20230801	160650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6180	30	2	0.49	914911260	148065	72.81	6200	6270	6070	7990	4310	6150	6179.12	4.26	-32410	6396	6272	6106	5982	5816	6335	6045	116	1840	500	4550	10	1	23204903	1434	19.43	1.26	12	0.64	318.00	4896.00	7910	20221116	-21.87	4560	20220930	35.53	7360	-16.03	20230623	4870	26.90	20230103	7910	-21.87	20221116	4560	35.53	20220930	5.99	N	126880	500	116 억	988854	N	N	19	N	N
171	20230801	150646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6200	50	2	0.81	886687650	143502	70.57	6200	6270	6070	7990	4310	6150	6178.92	4.26	-31811	6396	6272	6106	5982	5816	6335	6045	116	1840	500	4550	10	1	23204903	1439	19.50	1.27	12	0.62	318.00	4896.00	7910	20221116	-21.62	4560	20220930	35.96	7360	-15.76	20230623	4870	27.31	20230103	7910	-21.62	20221116	4560	35.96	20220930	5.99	N	126880	500	116 억	988854	N	N	33	N	N
172	20230801	140659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6110	-40	5	-0.65	769710710	124572	61.26	6200	6270	6070	7990	4310	6150	6178.84	4.26	-26830	6396	6272	6106	5982	5816	6335	6045	116	1840	500	4550	10	1	23204903	1418	19.21	1.25	12	0.54	318.00	4896.00	7910	20221116	-22.76	4560	20220930	33.99	7360	-16.98	20230623	4870	25.46	20230103	7910	-22.76	20221116	4560	33.99	20220930	5.99	N	126880	500	116 억	988854	N	N	33	N	N
173	20230801	130645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6180	30	2	0.49	504750420	81308	39.98	6200	6270	6160	7990	4310	6150	6207.88	4.26	-24846	6396	6272	6106	5982	5816	6335	6045	116	1840	500	4550	10	1	23204903	1434	19.43	1.26	12	0.35	318.00	4896.00	7910	20221116	-21.87	4560	20220930	35.53	7360	-16.03	20230623	4870	26.90	20230103	7910	-21.87	20221116	4560	35.53	20220930	5.99	N	126880	500	116 억	988854	N	N	33	N	N
174	20230801	120644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6190	40	2	0.65	447968120	72119	35.46	6200	6270	6160	7990	4310	6150	6211.51	4.26	-21987	6396	6272	6106	5982	5816	6335	6045	116	1840	500	4550	10	1	23204903	1436	19.47	1.26	12	0.31	318.00	4896.00	7910	20221116	-21.74	4560	20220930	35.75	7360	-15.90	20230623	4870	27.10	20230103	7910	-21.74	20221116	4560	35.75	20220930	5.99	N	126880	500	116 억	988854	N	N	33	N	N
175	20230801	110642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6190	40	2	0.65	385048080	61947	30.46	6200	6270	6160	7990	4310	6150	6215.77	4.26	-18238	6396	6272	6106	5982	5816	6335	6045	116	1840	500	4550	10	1	23204903	1436	19.47	1.26	12	0.27	318.00	4896.00	7910	20221116	-21.74	4560	20220930	35.75	7360	-15.90	20230623	4870	27.10	20230103	7910	-21.74	20221116	4560	35.75	20220930	5.99	N	126880	500	116 억	988854	N	N	33	N	N
176	20230801	100646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6230	80	2	1.30	288982970	46453	22.84	6200	6270	6160	7990	4310	6150	6220.98	4.26	-12778	6396	6272	6106	5982	5816	6335	6045	116	1840	500	4550	10	1	23204903	1446	19.59	1.27	12	0.20	318.00	4896.00	7910	20221116	-21.24	4560	20220930	36.62	7360	-15.35	20230623	4870	27.93	20230103	7910	-21.24	20221116	4560	36.62	20220930	5.99	N	126880	500	116 억	988854	N	N	33	N	N
177	20230801	090641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6180	30	2	0.49	32306440	5220	2.57	6200	6220	6160	7990	4310	6150	6188.97	4.26	-2398	6396	6272	6106	5982	5816	6335	6045	116	1840	500	4550	10	1	23204903	1434	19.43	1.26	12	0.02	318.00	4896.00	7910	20221116	-21.87	4560	20220930	35.53	7360	-16.03	20230623	4870	26.90	20230103	7910	-21.87	20221116	4560	35.53	20220930	5.99	N	126880	500	116 억	988854	N	N	33	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History