KissMeData/322310/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	750	2	3.34	5387237050	231874	185.02	22700	23900	22350	29150	15750	22450	23233.53	0.43	32662	23183	22816	22333	21966	21483	23000	22150	47	6700	500	13910	50	1	9366542	2173	-72.96	3.42	12	2.48	-318.00	6777.00	30000	20230705	-22.67	9150	20220930	153.55	30000	-22.67	20230705	12550	84.86	20230103	30000	-22.67	20230705	9150	153.55	20220930	3.33	N	322310	500	46 억	39938	N	N	0	N	N
3	20230831	151448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	500	2	2.23	5280550000	227262	181.34	22700	23900	22350	29150	15750	22450	23235.52	0.43	32859	23183	22816	22333	21966	21483	23000	22150	47	6700	500	13910	50	1	9366542	2150	-72.17	3.39	12	2.43	-318.00	6777.00	30000	20230705	-23.50	9150	20220930	150.82	30000	-23.50	20230705	12550	82.87	20230103	30000	-23.50	20230705	9150	150.82	20220930	3.33	N	322310	500	46 억	39938	N	N	0	N	N
4	20230831	141607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	850	2	3.79	4852328650	208622	166.47	22700	23900	22350	29150	15750	22450	23258.95	0.43	30507	23183	22816	22333	21966	21483	23000	22150	47	6700	500	13910	50	1	9366542	2182	-73.27	3.44	12	2.23	-318.00	6777.00	30000	20230705	-22.33	9150	20220930	154.64	30000	-22.33	20230705	12550	85.66	20230103	30000	-22.33	20230705	9150	154.64	20220930	3.33	N	322310	500	46 억	39938	N	N	0	N	N
5	20230831	131529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	650	2	2.90	4662904450	200454	159.95	22700	23900	22350	29150	15750	22450	23261.72	0.43	30743	23183	22816	22333	21966	21483	23000	22150	47	6700	500	13910	50	1	9366542	2164	-72.64	3.41	12	2.14	-318.00	6777.00	30000	20230705	-23.00	9150	20220930	152.46	30000	-23.00	20230705	12550	84.06	20230103	30000	-23.00	20230705	9150	152.46	20220930	3.33	N	322310	500	46 억	39938	N	N	0	N	N
6	20230831	121621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22850	400	2	1.78	4466339500	191887	153.11	22700	23900	22350	29150	15750	22450	23275.88	0.43	30882	23183	22816	22333	21966	21483	23000	22150	47	6700	500	13910	50	1	9366542	2140	-71.86	3.37	12	2.05	-318.00	6777.00	30000	20230705	-23.83	9150	20220930	149.73	30000	-23.83	20230705	12550	82.07	20230103	30000	-23.83	20230705	9150	149.73	20220930	3.33	N	322310	500	46 억	39938	N	N	0	N	N
7	20230831	112057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	850	2	3.79	4066077900	174596	139.32	22700	23900	22350	29150	15750	22450	23288.49	0.43	35681	23183	22816	22333	21966	21483	23000	22150	47	6700	500	13910	50	1	9366542	2182	-73.27	3.44	12	1.86	-318.00	6777.00	30000	20230705	-22.33	9150	20220930	154.64	30000	-22.33	20230705	12550	85.66	20230103	30000	-22.33	20230705	9150	154.64	20220930	3.33	N	322310	500	46 억	39938	N	N	0	N	N
8	20230831	101712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23250	800	2	3.56	2110915950	91758	73.22	22700	23500	22350	29150	15750	22450	23005.25	0.43	24175	23183	22816	22333	21966	21483	23000	22150	47	6700	500	13910	50	1	9366542	2178	-73.11	3.43	12	0.98	-318.00	6777.00	30000	20230705	-22.50	9150	20220930	154.10	30000	-22.50	20230705	12550	85.26	20230103	30000	-22.50	20230705	9150	154.10	20220930	3.33	N	322310	500	46 억	39938	N	N	0	N	N
9	20230831	091545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	150	2	0.67	308722500	13660	10.90	22700	22800	22350	29150	15750	22450	22600.48	0.43	-2327	23183	22816	22333	21966	21483	23000	22150	47	6700	500	13910	50	1	9366542	2117	-71.07	3.33	12	0.15	-318.00	6777.00	30000	20230705	-24.67	9150	20220930	146.99	30000	-24.67	20230705	12550	80.08	20230103	30000	-24.67	20230705	9150	146.99	20220930	3.33	N	322310	500	46 억	39938	N	N	0	N	N
10	20230830	161148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	800	2	3.70	2792313400	125139	15.90	21950	22700	21850	28100	15200	21650	22313.46	0.08	32423	25716	23682	22516	20482	19316	23100	19900	47	6450	500	13420	50	1	9366542	2103	-70.60	3.31	12	1.34	-318.00	6777.00	30000	20230705	-25.17	9150	20220930	145.36	30000	-25.17	20230705	12550	78.88	20230103	30000	-25.17	20230705	9150	145.36	20220930	3.52	N	322310	500	46 억	7452	N	N	0	N	N
11	20230830	151420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	750	2	3.46	2668404550	119616	15.20	21950	22700	21850	28100	15200	21650	22308.09	0.08	31933	25716	23682	22516	20482	19316	23100	19900	47	6450	500	13420	50	1	9366542	2098	-70.44	3.31	12	1.28	-318.00	6777.00	30000	20230705	-25.33	9150	20220930	144.81	30000	-25.33	20230705	12550	78.49	20230103	30000	-25.33	20230705	9150	144.81	20220930	3.52	N	322310	500	46 억	7452	N	N	0	N	N
12	20230830	141516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	700	2	3.23	2317274150	103900	13.20	21950	22700	21850	28100	15200	21650	22302.93	0.08	25697	25716	23682	22516	20482	19316	23100	19900	47	6450	500	13420	50	1	9366542	2093	-70.28	3.30	12	1.11	-318.00	6777.00	30000	20230705	-25.50	9150	20220930	144.26	30000	-25.50	20230705	12550	78.09	20230103	30000	-25.50	20230705	9150	144.26	20220930	3.52	N	322310	500	46 억	7452	N	N	0	N	N
13	20230830	131510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	700	2	3.23	2065171250	92651	11.77	21950	22700	21850	28100	15200	21650	22289.79	0.08	21367	25716	23682	22516	20482	19316	23100	19900	47	6450	500	13420	50	1	9366542	2093	-70.28	3.30	12	0.99	-318.00	6777.00	30000	20230705	-25.50	9150	20220930	144.26	30000	-25.50	20230705	12550	78.09	20230103	30000	-25.50	20230705	9150	144.26	20220930	3.52	N	322310	500	46 억	7452	N	N	0	N	N
14	20230830	121524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	600	2	2.77	1722359450	77352	9.83	21950	22700	21850	28100	15200	21650	22266.51	0.08	16968	25716	23682	22516	20482	19316	23100	19900	47	6450	500	13420	50	1	9366542	2084	-69.97	3.28	12	0.83	-318.00	6777.00	30000	20230705	-25.83	9150	20220930	143.17	30000	-25.83	20230705	12550	77.29	20230103	30000	-25.83	20230705	9150	143.17	20220930	3.52	N	322310	500	46 억	7452	N	N	0	N	N
15	20230830	112046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	450	2	2.08	1568755750	70457	8.95	21950	22700	21850	28100	15200	21650	22265.43	0.08	16172	25716	23682	22516	20482	19316	23100	19900	47	6450	500	13420	50	1	9366542	2070	-69.50	3.26	12	0.75	-318.00	6777.00	30000	20230705	-26.33	9150	20220930	141.53	30000	-26.33	20230705	12550	76.10	20230103	30000	-26.33	20230705	9150	141.53	20220930	3.52	N	322310	500	46 억	7452	N	N	0	N	N
16	20230830	101608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	800	2	3.70	1295419850	58174	7.39	21950	22700	21850	28100	15200	21650	22268.02	0.08	12988	25716	23682	22516	20482	19316	23100	19900	47	6450	500	13420	50	1	9366542	2103	-70.60	3.31	12	0.62	-318.00	6777.00	30000	20230705	-25.17	9150	20220930	145.36	30000	-25.17	20230705	12550	78.88	20230103	30000	-25.17	20230705	9150	145.36	20220930	3.52	N	322310	500	46 억	7452	N	N	0	N	N
17	20230830	091508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	500	2	2.31	438277050	19832	2.52	21950	22350	21850	28100	15200	21650	22099.49	0.08	-17	25716	23682	22516	20482	19316	23100	19900	47	6450	500	13420	50	1	9366542	2075	-69.65	3.27	12	0.21	-318.00	6777.00	30000	20230705	-26.17	9150	20220930	142.08	30000	-26.17	20230705	12550	76.49	20230103	30000	-26.17	20230705	9150	142.08	20220930	3.52	N	322310	500	46 억	7452	N	N	0	N	N
18	20230829	161142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	-850	5	-3.78	18124354150	785761	558.66	21900	24550	21350	29250	15750	22500	23067.59	0.38	-28540	23733	23116	21883	21266	20033	23425	21575	47	6750	500	13950	50	1	9366542	2028	-68.08	3.19	12	8.39	-318.00	6777.00	30000	20230705	-27.83	9150	20220930	136.61	30000	-27.83	20230705	12550	72.51	20230103	30000	-27.83	20230705	9150	136.61	20220930	3.61	N	322310	500	46 억	35534	N	N	0	N	N
19	20230829	151430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	-750	5	-3.33	18022810800	781077	555.33	21900	24550	21350	29250	15750	22500	23074.60	0.38	-27939	23733	23116	21883	21266	20033	23425	21575	47	6750	500	13950	50	1	9366542	2037	-68.40	3.21	12	8.34	-318.00	6777.00	30000	20230705	-27.50	9150	20220930	137.70	30000	-27.50	20230705	12550	73.31	20230103	30000	-27.50	20230705	9150	137.70	20220930	3.61	N	322310	500	46 억	35534	N	N	0	N	N
20	20230829	141613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-950	5	-4.22	17739469500	767991	546.02	21900	24550	21350	29250	15750	22500	23098.85	0.38	-26793	23733	23116	21883	21266	20033	23425	21575	47	6750	500	13950	50	1	9366542	2018	-67.77	3.18	12	8.20	-318.00	6777.00	30000	20230705	-28.17	9150	20220930	135.52	30000	-28.17	20230705	12550	71.71	20230103	30000	-28.17	20230705	9150	135.52	20220930	3.61	N	322310	500	46 억	35534	N	N	0	N	N
21	20230829	131502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	-900	5	-4.00	17348462050	749828	533.11	21900	24550	21350	29250	15750	22500	23136.93	0.38	-24028	23733	23116	21883	21266	20033	23425	21575	47	6750	500	13950	50	1	9366542	2023	-67.92	3.19	12	8.01	-318.00	6777.00	30000	20230705	-28.00	9150	20220930	136.07	30000	-28.00	20230705	12550	72.11	20230103	30000	-28.00	20230705	9150	136.07	20220930	3.61	N	322310	500	46 억	35534	N	N	0	N	N
22	20230829	121610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	-850	5	-3.78	17008877850	734103	521.93	21900	24550	21350	29250	15750	22500	23169.97	0.38	-21252	23733	23116	21883	21266	20033	23425	21575	47	6750	500	13950	50	1	9366542	2028	-68.08	3.19	12	7.84	-318.00	6777.00	30000	20230705	-27.83	9150	20220930	136.61	30000	-27.83	20230705	12550	72.51	20230103	30000	-27.83	20230705	9150	136.61	20220930	3.61	N	322310	500	46 억	35534	N	N	0	N	N
23	20230829	112307	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	-50	5	-0.22	15024080150	642949	457.12	21900	24550	21850	29250	15750	22500	23368.00	0.38	-35360	23733	23116	21883	21266	20033	23425	21575	47	6750	500	13950	50	1	9366542	2103	-70.60	3.31	12	6.86	-318.00	6777.00	30000	20230705	-25.17	9150	20220930	145.36	30000	-25.17	20230705	12550	78.88	20230103	30000	-25.17	20230705	9150	145.36	20220930	3.61	N	322310	500	46 억	35534	N	N	0	N	N
24	20230829	101703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	250	2	1.11	1072579600	48030	34.15	21900	22900	21850	29250	15750	22500	22330.02	0.38	-2228	23733	23116	21883	21266	20033	23425	21575	47	6750	500	13950	50	1	9366542	2131	-71.54	3.36	12	0.51	-318.00	6777.00	30000	20230705	-24.17	9150	20220930	148.63	30000	-24.17	20230705	12550	81.27	20230103	30000	-24.17	20230705	9150	148.63	20220930	3.61	N	322310	500	46 억	35534	N	N	0	N	N
25	20230829	091122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-200	5	-0.89	318164700	14402	10.24	21900	22750	21850	29250	15750	22500	22079.95	0.38	1669	23733	23116	21883	21266	20033	23425	21575	47	6750	500	13950	50	1	9366542	2089	-70.13	3.29	12	0.15	-318.00	6777.00	30000	20230705	-25.67	9150	20220930	143.72	30000	-25.67	20230705	12550	77.69	20230103	30000	-25.67	20230705	9150	143.72	20220930	3.61	N	322310	500	46 억	35534	N	N	0	N	N
26	20230828	161108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	1500	2	7.14	3024484350	140193	107.48	21000	22500	20650	27300	14700	21000	21571.11	0.19	17824	22633	21816	21283	20466	19933	21550	20200	47	6300	500	13020	50	1	9366542	2107	-70.75	3.32	12	1.50	-318.00	6777.00	30000	20230705	-25.00	9150	20220930	145.90	30000	-25.00	20230705	12550	79.28	20230103	30000	-25.00	20230705	9150	145.90	20220930	3.91	N	322310	500	46 억	17834	N	N	0	N	N
27	20230828	151118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	1250	2	5.95	2871144500	133359	102.24	21000	22500	20650	27300	14700	21000	21529.44	0.19	16290	22633	21816	21283	20466	19933	21550	20200	47	6300	500	13020	50	1	9366542	2084	-69.97	3.28	12	1.42	-318.00	6777.00	30000	20230705	-25.83	9150	20220930	143.17	30000	-25.83	20230705	12550	77.29	20230103	30000	-25.83	20230705	9150	143.17	20220930	3.91	N	322310	500	46 억	17834	N	N	0	N	N
28	20230828	141121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	200	2	0.95	1589218450	74964	57.47	21000	21650	20650	27300	14700	21000	21199.76	0.19	2644	22633	21816	21283	20466	19933	21550	20200	47	6300	500	13020	50	1	9366542	1986	-66.67	3.13	12	0.80	-318.00	6777.00	30000	20230705	-29.33	9150	20220930	131.69	30000	-29.33	20230705	12550	68.92	20230103	30000	-29.33	20230705	9150	131.69	20220930	3.91	N	322310	500	46 억	17834	N	N	0	N	N
29	20230828	131130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	500	2	2.38	1118042400	52958	40.60	21000	21600	20650	27300	14700	21000	21111.87	0.19	198	22633	21816	21283	20466	19933	21550	20200	47	6300	500	13020	50	1	9366542	2014	-67.61	3.17	12	0.57	-318.00	6777.00	30000	20230705	-28.33	9150	20220930	134.97	30000	-28.33	20230705	12550	71.31	20230103	30000	-28.33	20230705	9150	134.97	20220930	3.91	N	322310	500	46 억	17834	N	N	0	N	N
30	20230828	121120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	250	2	1.19	652239400	31186	23.91	21000	21300	20650	27300	14700	21000	20914.49	0.19	-3654	22633	21816	21283	20466	19933	21550	20200	47	6300	500	13020	50	1	9366542	1990	-66.82	3.14	12	0.33	-318.00	6777.00	30000	20230705	-29.17	9150	20220930	132.24	30000	-29.17	20230705	12550	69.32	20230103	30000	-29.17	20230705	9150	132.24	20220930	3.91	N	322310	500	46 억	17834	N	N	0	N	N
31	20230828	111117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	-150	5	-0.71	412700800	19845	15.21	21000	21150	20650	27300	14700	21000	20796.21	0.19	-1874	22633	21816	21283	20466	19933	21550	20200	47	6300	500	13020	50	1	9366542	1953	-65.57	3.08	12	0.21	-318.00	6777.00	30000	20230705	-30.50	9150	20220930	127.87	30000	-30.50	20230705	12550	66.14	20230103	30000	-30.50	20230705	9150	127.87	20220930	3.91	N	322310	500	46 억	17834	N	N	0	N	N
32	20230828	101105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	-250	5	-1.19	290517500	13959	10.70	21000	21150	20650	27300	14700	21000	20812.20	0.19	-1445	22633	21816	21283	20466	19933	21550	20200	47	6300	500	13020	50	1	9366542	1944	-65.25	3.06	12	0.15	-318.00	6777.00	30000	20230705	-30.83	9150	20220930	126.78	30000	-30.83	20230705	12550	65.34	20230103	30000	-30.83	20230705	9150	126.78	20220930	3.91	N	322310	500	46 억	17834	N	N	0	N	N
33	20230828	091120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	-150	5	-0.71	107279100	5129	3.93	21000	21150	20700	27300	14700	21000	20916.18	0.19	-938	22633	21816	21283	20466	19933	21550	20200	47	6300	500	13020	50	1	9366542	1953	-65.57	3.08	12	0.05	-318.00	6777.00	30000	20230705	-30.50	9150	20220930	127.87	30000	-30.50	20230705	12550	66.14	20230103	30000	-30.50	20230705	9150	127.87	20220930	3.91	N	322310	500	46 억	17834	N	N	0	N	N
34	20230825	161112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	-1550	5	-6.87	2744222000	129717	68.58	21800	22100	20750	29300	15800	22550	21154.56	0.46	-24660	23916	23232	22866	22182	21816	23050	22000	47	6750	500	13980	50	1	9366542	1967	-66.04	3.10	12	1.38	-318.00	6777.00	30000	20230705	-30.00	9150	20220930	129.51	30000	-30.00	20230705	12550	67.33	20230103	30000	-30.00	20230705	9150	129.51	20220930	4.00	N	322310	500	46 억	43076	N	N	0	N	N
35	20230825	151119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	-1700	5	-7.54	2656224000	125521	66.36	21800	22100	20750	29300	15800	22550	21160.08	0.46	-23485	23916	23232	22866	22182	21816	23050	22000	47	6750	500	13980	50	1	9366542	1953	-65.57	3.08	12	1.34	-318.00	6777.00	30000	20230705	-30.50	9150	20220930	127.87	30000	-30.50	20230705	12550	66.14	20230103	30000	-30.50	20230705	9150	127.87	20220930	4.00	N	322310	500	46 억	43076	N	N	0	N	N
36	20230825	141117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-1650	5	-7.32	2418483450	114107	60.33	21800	22100	20800	29300	15800	22550	21193.26	0.46	-21861	23916	23232	22866	22182	21816	23050	22000	47	6750	500	13980	50	1	9366542	1958	-65.72	3.08	12	1.22	-318.00	6777.00	30000	20230705	-30.33	9150	20220930	128.42	30000	-30.33	20230705	12550	66.53	20230103	30000	-30.33	20230705	9150	128.42	20220930	4.00	N	322310	500	46 억	43076	N	N	0	N	N
37	20230825	131112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-1650	5	-7.32	2155822750	101555	53.69	21800	22100	20800	29300	15800	22550	21226.36	0.46	-18086	23916	23232	22866	22182	21816	23050	22000	47	6750	500	13980	50	1	9366542	1958	-65.72	3.08	12	1.08	-318.00	6777.00	30000	20230705	-30.33	9150	20220930	128.42	30000	-30.33	20230705	12550	66.53	20230103	30000	-30.33	20230705	9150	128.42	20220930	4.00	N	322310	500	46 억	43076	N	N	0	N	N
38	20230825	121114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	-1450	5	-6.43	1692104200	79385	41.97	21800	22100	20850	29300	15800	22550	21313.04	0.46	-18343	23916	23232	22866	22182	21816	23050	22000	47	6750	500	13980	50	1	9366542	1976	-66.35	3.11	12	0.85	-318.00	6777.00	30000	20230705	-29.67	9150	20220930	130.60	30000	-29.67	20230705	12550	68.13	20230103	30000	-29.67	20230705	9150	130.60	20220930	4.00	N	322310	500	46 억	43076	N	N	0	N	N
39	20230825	111113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	-1400	5	-6.21	1439271000	67409	35.64	21800	22100	20850	29300	15800	22550	21348.89	0.46	-13989	23916	23232	22866	22182	21816	23050	22000	47	6750	500	13980	50	1	9366542	1981	-66.51	3.12	12	0.72	-318.00	6777.00	30000	20230705	-29.50	9150	20220930	131.15	30000	-29.50	20230705	12550	68.53	20230103	30000	-29.50	20230705	9150	131.15	20220930	4.00	N	322310	500	46 억	43076	N	N	0	N	N
40	20230825	101118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-1350	5	-5.99	1084682600	50625	26.77	21800	22100	20850	29300	15800	22550	21422.80	0.46	-6010	23916	23232	22866	22182	21816	23050	22000	47	6750	500	13980	50	1	9366542	1986	-66.67	3.13	12	0.54	-318.00	6777.00	30000	20230705	-29.33	9150	20220930	131.69	30000	-29.33	20230705	12550	68.92	20230103	30000	-29.33	20230705	9150	131.69	20220930	4.00	N	322310	500	46 억	43076	N	N	0	N	N
41	20230825	091111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-450	5	-2.00	366515850	17033	9.01	21800	22100	20850	29300	15800	22550	21509.68	0.46	2567	23916	23232	22866	22182	21816	23050	22000	47	6750	500	13980	50	1	9366542	2070	-69.50	3.26	12	0.18	-318.00	6777.00	30000	20230705	-26.33	9150	20220930	141.53	30000	-26.33	20230705	12550	76.10	20230103	30000	-26.33	20230705	9150	141.53	20220930	4.00	N	322310	500	46 억	43076	N	N	0	N	N
42	20230824	161106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	750	2	3.44	4317517050	187602	281.04	22700	23550	22500	28300	15300	21800	23014.87	0.09	33847	22933	22366	21983	21416	21033	22275	21325	47	6500	500	13510	50	1	9366542	2112	-70.91	3.33	12	2.00	-318.00	6777.00	30000	20230705	-24.83	9150	20220930	146.45	30000	-24.83	20230705	12550	79.68	20230103	30000	-24.83	20230705	9150	146.45	20220930	4.14	N	322310	500	46 억	8690	N	N	0	N	N
43	20230824	151103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	850	2	3.90	4102355000	178092	266.79	22700	23550	22500	28300	15300	21800	23035.03	0.09	33531	22933	22366	21983	21416	21033	22275	21325	47	6500	500	13510	50	1	9366542	2122	-71.23	3.34	12	1.90	-318.00	6777.00	30000	20230705	-24.50	9150	20220930	147.54	30000	-24.50	20230705	12550	80.48	20230103	30000	-24.50	20230705	9150	147.54	20220930	4.14	N	322310	500	46 억	8690	N	N	0	N	N
44	20230824	141105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	900	2	4.13	3990529400	173162	259.41	22700	23550	22500	28300	15300	21800	23045.06	0.09	33672	22933	22366	21983	21416	21033	22275	21325	47	6500	500	13510	50	1	9366542	2126	-71.38	3.35	12	1.85	-318.00	6777.00	30000	20230705	-24.33	9150	20220930	148.09	30000	-24.33	20230705	12550	80.88	20230103	30000	-24.33	20230705	9150	148.09	20220930	4.14	N	322310	500	46 억	8690	N	N	0	N	N
45	20230824	131108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	900	2	4.13	3804004450	164946	247.10	22700	23550	22500	28300	15300	21800	23062.12	0.09	33550	22933	22366	21983	21416	21033	22275	21325	47	6500	500	13510	50	1	9366542	2126	-71.38	3.35	12	1.76	-318.00	6777.00	30000	20230705	-24.33	9150	20220930	148.09	30000	-24.33	20230705	12550	80.88	20230103	30000	-24.33	20230705	9150	148.09	20220930	4.14	N	322310	500	46 억	8690	N	N	0	N	N
46	20230824	121111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	1300	2	5.96	3456634700	149761	224.35	22700	23550	22500	28300	15300	21800	23081.01	0.09	38024	22933	22366	21983	21416	21033	22275	21325	47	6500	500	13510	50	1	9366542	2164	-72.64	3.41	12	1.60	-318.00	6777.00	30000	20230705	-23.00	9150	20220930	152.46	30000	-23.00	20230705	12550	84.06	20230103	30000	-23.00	20230705	9150	152.46	20220930	4.14	N	322310	500	46 억	8690	N	N	0	N	N
47	20230824	111106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23050	1250	2	5.73	3170655100	137379	205.80	22700	23550	22500	28300	15300	21800	23079.62	0.09	38918	22933	22366	21983	21416	21033	22275	21325	47	6500	500	13510	50	1	9366542	2159	-72.48	3.40	12	1.47	-318.00	6777.00	30000	20230705	-23.17	9150	20220930	151.91	30000	-23.17	20230705	12550	83.67	20230103	30000	-23.17	20230705	9150	151.91	20220930	4.14	N	322310	500	46 억	8690	N	N	0	N	N
48	20230824	101102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	1400	2	6.42	2210667250	96190	144.10	22700	23400	22500	28300	15300	21800	22982.30	0.09	20846	22933	22366	21983	21416	21033	22275	21325	47	6500	500	13510	50	1	9366542	2173	-72.96	3.42	12	1.03	-318.00	6777.00	30000	20230705	-22.67	9150	20220930	153.55	30000	-22.67	20230705	12550	84.86	20230103	30000	-22.67	20230705	9150	153.55	20220930	4.14	N	322310	500	46 억	8690	N	N	0	N	N
49	20230824	091107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	1300	2	5.96	737741400	32345	48.45	22700	23150	22500	28300	15300	21800	22808.51	0.09	4734	22933	22366	21983	21416	21033	22275	21325	47	6500	500	13510	50	1	9366542	2164	-72.64	3.41	12	0.35	-318.00	6777.00	30000	20230705	-23.00	9150	20220930	152.46	30000	-23.00	20230705	12550	84.06	20230103	30000	-23.00	20230705	9150	152.46	20220930	4.14	N	322310	500	46 억	8690	N	N	0	N	N
50	20230823	161101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-100	5	-0.46	1434776200	65151	45.95	21800	22550	21600	28450	15350	21900	22022.60	0.03	5641	24800	23350	22550	21100	20300	22950	20700	47	6550	500	13570	50	1	9366542	2042	-68.55	3.22	12	0.70	-318.00	6777.00	30000	20230705	-27.33	9150	20220930	138.25	30000	-27.33	20230705	12550	73.71	20230103	30000	-27.33	20230705	9150	138.25	20220930	3.97	N	322310	500	46 억	2625	N	N	0	N	N
51	20230823	151100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	-150	5	-0.68	1388070150	63005	44.44	21800	22550	21600	28450	15350	21900	22031.11	0.03	5557	24800	23350	22550	21100	20300	22950	20700	47	6550	500	13570	50	1	9366542	2037	-68.40	3.21	12	0.67	-318.00	6777.00	30000	20230705	-27.50	9150	20220930	137.70	30000	-27.50	20230705	12550	73.31	20230103	30000	-27.50	20230705	9150	137.70	20220930	3.97	N	322310	500	46 억	2625	N	N	0	N	N
52	20230823	141108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	0	3	0.00	1253158250	56813	40.07	21800	22550	21600	28450	15350	21900	22057.60	0.03	5459	24800	23350	22550	21100	20300	22950	20700	47	6550	500	13570	50	1	9366542	2051	-68.87	3.23	12	0.61	-318.00	6777.00	30000	20230705	-27.00	9150	20220930	139.34	30000	-27.00	20230705	12550	74.50	20230103	30000	-27.00	20230705	9150	139.34	20220930	3.97	N	322310	500	46 억	2625	N	N	0	N	N
53	20230823	131058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	50	2	0.23	1141530400	51719	36.48	21800	22550	21600	28450	15350	21900	22071.78	0.03	7751	24800	23350	22550	21100	20300	22950	20700	47	6550	500	13570	50	1	9366542	2056	-69.03	3.24	12	0.55	-318.00	6777.00	30000	20230705	-26.83	9150	20220930	139.89	30000	-26.83	20230705	12550	74.90	20230103	30000	-26.83	20230705	9150	139.89	20220930	3.97	N	322310	500	46 억	2625	N	N	0	N	N
54	20230823	121108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	250	2	1.14	1041232350	47161	33.26	21800	22550	21600	28450	15350	21900	22078.25	0.03	8568	24800	23350	22550	21100	20300	22950	20700	47	6550	500	13570	50	1	9366542	2075	-69.65	3.27	12	0.50	-318.00	6777.00	30000	20230705	-26.17	9150	20220930	142.08	30000	-26.17	20230705	12550	76.49	20230103	30000	-26.17	20230705	9150	142.08	20220930	3.97	N	322310	500	46 억	2625	N	N	0	N	N
55	20230823	111102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	50	2	0.23	971218700	44002	31.04	21800	22550	21600	28450	15350	21900	22072.15	0.03	8156	24800	23350	22550	21100	20300	22950	20700	47	6550	500	13570	50	1	9366542	2056	-69.03	3.24	12	0.47	-318.00	6777.00	30000	20230705	-26.83	9150	20220930	139.89	30000	-26.83	20230705	12550	74.90	20230103	30000	-26.83	20230705	9150	139.89	20220930	3.97	N	322310	500	46 억	2625	N	N	0	N	N
56	20230823	101102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	50	2	0.23	750238350	33971	23.96	21800	22550	21600	28450	15350	21900	22084.67	0.03	8705	24800	23350	22550	21100	20300	22950	20700	47	6550	500	13570	50	1	9366542	2056	-69.03	3.24	12	0.36	-318.00	6777.00	30000	20230705	-26.83	9150	20220930	139.89	30000	-26.83	20230705	12550	74.90	20230103	30000	-26.83	20230705	9150	139.89	20220930	3.97	N	322310	500	46 억	2625	N	N	0	N	N
57	20230823	091111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	200	2	0.91	77061100	3514	2.48	21800	22100	21750	28450	15350	21900	21929.74	0.03	683	24800	23350	22550	21100	20300	22950	20700	47	6550	500	13570	50	1	9366542	2070	-69.50	3.26	12	0.04	-318.00	6777.00	30000	20230705	-26.33	9150	20220930	141.53	30000	-26.33	20230705	12550	76.10	20230103	30000	-26.33	20230705	9150	141.53	20220930	3.97	N	322310	500	46 억	2625	N	N	0	N	N
58	20230822	161056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-900	5	-3.95	3200552700	141217	78.88	23700	24000	21750	29600	16000	22800	22666.56	0.10	-6971	24133	23466	22933	22266	21733	23200	22000	47	6800	500	14130	50	1	9366542	2051	-68.87	3.23	12	1.51	-318.00	6777.00	30000	20230705	-27.00	9150	20220930	139.34	30000	-27.00	20230705	12550	74.50	20230103	30000	-27.00	20230705	9150	139.34	20220930	3.72	N	322310	500	46 억	9814	N	N	0	N	N
59	20230822	151056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	-850	5	-3.73	3123314450	137694	76.91	23700	24000	21750	29600	16000	22800	22683.01	0.10	-6940	24133	23466	22933	22266	21733	23200	22000	47	6800	500	14130	50	1	9366542	2056	-69.03	3.24	12	1.47	-318.00	6777.00	30000	20230705	-26.83	9150	20220930	139.89	30000	-26.83	20230705	12550	74.90	20230103	30000	-26.83	20230705	9150	139.89	20220930	3.72	N	322310	500	46 억	9814	N	N	0	N	N
60	20230822	141056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-700	5	-3.07	2873488750	126291	70.54	23700	24000	21850	29600	16000	22800	22752.92	0.10	-6714	24133	23466	22933	22266	21733	23200	22000	47	6800	500	14130	50	1	9366542	2070	-69.50	3.26	12	1.35	-318.00	6777.00	30000	20230705	-26.33	9150	20220930	141.53	30000	-26.33	20230705	12550	76.10	20230103	30000	-26.33	20230705	9150	141.53	20220930	3.72	N	322310	500	46 억	9814	N	N	0	N	N
61	20230822	131053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	-750	5	-3.29	2689023200	117881	65.85	23700	24000	21850	29600	16000	22800	22811.34	0.10	-4837	24133	23466	22933	22266	21733	23200	22000	47	6800	500	14130	50	1	9366542	2065	-69.34	3.25	12	1.26	-318.00	6777.00	30000	20230705	-26.50	9150	20220930	140.98	30000	-26.50	20230705	12550	75.70	20230103	30000	-26.50	20230705	9150	140.98	20220930	3.72	N	322310	500	46 억	9814	N	N	0	N	N
62	20230822	121039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-600	5	-2.63	2487798050	108783	60.76	23700	24000	21850	29600	16000	22800	22869.36	0.10	-3723	24133	23466	22933	22266	21733	23200	22000	47	6800	500	14130	50	1	9366542	2079	-69.81	3.28	12	1.16	-318.00	6777.00	30000	20230705	-26.00	9150	20220930	142.62	30000	-26.00	20230705	12550	76.89	20230103	30000	-26.00	20230705	9150	142.62	20220930	3.72	N	322310	500	46 억	9814	N	N	0	N	N
63	20230822	111054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-500	5	-2.19	2090796750	90809	50.72	23700	24000	22100	29600	16000	22800	23024.11	0.10	-2887	24133	23466	22933	22266	21733	23200	22000	47	6800	500	14130	50	1	9366542	2089	-70.13	3.29	12	0.97	-318.00	6777.00	30000	20230705	-25.67	9150	20220930	143.72	30000	-25.67	20230705	12550	77.69	20230103	30000	-25.67	20230705	9150	143.72	20220930	3.72	N	322310	500	46 억	9814	N	N	0	N	N
64	20230822	101051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	-350	5	-1.54	1677760800	72260	40.36	23700	24000	22150	29600	16000	22800	23218.39	0.10	-2114	24133	23466	22933	22266	21733	23200	22000	47	6800	500	14130	50	1	9366542	2103	-70.60	3.31	12	0.77	-318.00	6777.00	30000	20230705	-25.17	9150	20220930	145.36	30000	-25.17	20230705	12550	78.88	20230103	30000	-25.17	20230705	9150	145.36	20220930	3.72	N	322310	500	46 억	9814	N	N	0	N	N
65	20230822	091049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	300	2	1.32	916362550	38737	21.64	23700	24000	23050	29600	16000	22800	23656.00	0.10	-2737	24133	23466	22933	22266	21733	23200	22000	47	6800	500	14130	50	1	9366542	2164	-72.64	3.41	12	0.41	-318.00	6777.00	30000	20230705	-23.00	9150	20220930	152.46	30000	-23.00	20230705	12550	84.06	20230103	30000	-23.00	20230705	9150	152.46	20220930	3.72	N	322310	500	46 억	9814	N	N	0	N	N
66	20230821	161048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	250	2	1.11	4042654500	176678	29.32	22900	23600	22400	29300	15800	22550	22882.50	0.19	-8040	25883	24216	22933	21266	19983	24025	21075	47	6750	500	13980	50	1	9366542	2136	-71.70	3.36	12	1.89	-318.00	6777.00	30000	20230705	-24.00	9150	20220930	149.18	30000	-24.00	20230705	12550	81.67	20230103	30000	-24.00	20230705	9150	149.18	20220930	3.86	N	322310	500	46 억	17838	N	N	0	N	N
67	20230821	151055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	200	2	0.89	3886374500	169814	28.18	22900	23600	22400	29300	15800	22550	22886.78	0.19	-7408	25883	24216	22933	21266	19983	24025	21075	47	6750	500	13980	50	1	9366542	2131	-71.54	3.36	12	1.81	-318.00	6777.00	30000	20230705	-24.17	9150	20220930	148.63	30000	-24.17	20230705	12550	81.27	20230103	30000	-24.17	20230705	9150	148.63	20220930	3.86	N	322310	500	46 억	17838	N	N	0	N	N
68	20230821	141050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	250	2	1.11	3596955750	157053	26.06	22900	23600	22400	29300	15800	22550	22903.63	0.19	-7310	25883	24216	22933	21266	19983	24025	21075	47	6750	500	13980	50	1	9366542	2136	-71.70	3.36	12	1.68	-318.00	6777.00	30000	20230705	-24.00	9150	20220930	149.18	30000	-24.00	20230705	12550	81.67	20230103	30000	-24.00	20230705	9150	149.18	20220930	3.86	N	322310	500	46 억	17838	N	N	0	N	N
69	20230821	131102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	0	3	0.00	3196071350	139562	23.16	22900	23600	22400	29300	15800	22550	22901.64	0.19	-7063	25883	24216	22933	21266	19983	24025	21075	47	6750	500	13980	50	1	9366542	2112	-70.91	3.33	12	1.49	-318.00	6777.00	30000	20230705	-24.83	9150	20220930	146.45	30000	-24.83	20230705	12550	79.68	20230103	30000	-24.83	20230705	9150	146.45	20220930	3.86	N	322310	500	46 억	17838	N	N	0	N	N
70	20230821	121058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	50	2	0.22	2974121600	129704	21.52	22900	23600	22400	29300	15800	22550	22931.13	0.19	-6911	25883	24216	22933	21266	19983	24025	21075	47	6750	500	13980	50	1	9366542	2117	-71.07	3.33	12	1.38	-318.00	6777.00	30000	20230705	-24.67	9150	20220930	146.99	30000	-24.67	20230705	12550	80.08	20230103	30000	-24.67	20230705	9150	146.99	20220930	3.86	N	322310	500	46 억	17838	N	N	0	N	N
71	20230821	111049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	100	2	0.44	2773572950	120817	20.05	22900	23600	22400	29300	15800	22550	22958.03	0.19	-6361	25883	24216	22933	21266	19983	24025	21075	47	6750	500	13980	50	1	9366542	2122	-71.23	3.34	12	1.29	-318.00	6777.00	30000	20230705	-24.50	9150	20220930	147.54	30000	-24.50	20230705	12550	80.48	20230103	30000	-24.50	20230705	9150	147.54	20220930	3.86	N	322310	500	46 억	17838	N	N	0	N	N
72	20230821	101048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	250	2	1.11	2472050550	107525	17.84	22900	23600	22400	29300	15800	22550	22991.96	0.19	-4975	25883	24216	22933	21266	19983	24025	21075	47	6750	500	13980	50	1	9366542	2136	-71.70	3.36	12	1.15	-318.00	6777.00	30000	20230705	-24.00	9150	20220930	149.18	30000	-24.00	20230705	12550	81.67	20230103	30000	-24.00	20230705	9150	149.18	20220930	3.86	N	322310	500	46 억	17838	N	N	0	N	N
73	20230821	091059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23450	900	2	3.99	946228050	40809	6.77	22900	23600	22850	29300	15800	22550	23192.43	0.19	2470	25883	24216	22933	21266	19983	24025	21075	47	6750	500	13980	50	1	9366542	2196	-73.74	3.46	12	0.44	-318.00	6777.00	30000	20230705	-21.83	9150	20220930	156.28	30000	-21.83	20230705	12550	86.85	20230103	30000	-21.83	20230705	9150	156.28	20220930	3.86	N	322310	500	46 억	17838	N	N	0	N	N
74	20230818	161049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	300	2	1.35	13796081250	596160	395.32	22550	24600	21650	28900	15600	22250	23143.55	0.60	-36144	24316	23282	21766	20732	19216	23800	21250	47	6650	500	13790	50	1	9366542	2112	-70.91	3.33	12	6.36	-318.00	6777.00	30000	20230705	-24.83	9150	20220930	146.45	30000	-24.83	20230705	12550	79.68	20230103	30000	-24.83	20230705	9150	146.45	20220930	3.81	N	322310	500	46 억	55898	N	N	0	N	N
75	20230818	151039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	650	2	2.92	13408788550	579089	384.00	22550	24600	21650	28900	15600	22250	23156.05	0.60	-37202	24316	23282	21766	20732	19216	23800	21250	47	6650	500	13790	50	1	9366542	2145	-72.01	3.38	12	6.18	-318.00	6777.00	30000	20230705	-23.67	9150	20220930	150.27	30000	-23.67	20230705	12550	82.47	20230103	30000	-23.67	20230705	9150	150.27	20220930	3.81	N	322310	500	46 억	55898	N	N	0	N	N
76	20230818	141049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	550	2	2.47	12403478200	534760	354.60	22550	24600	21650	28900	15600	22250	23195.69	0.60	-35865	24316	23282	21766	20732	19216	23800	21250	47	6650	500	13790	50	1	9366542	2136	-71.70	3.36	12	5.71	-318.00	6777.00	30000	20230705	-24.00	9150	20220930	149.18	30000	-24.00	20230705	12550	81.67	20230103	30000	-24.00	20230705	9150	149.18	20220930	3.81	N	322310	500	46 억	55898	N	N	0	N	N
77	20230818	131041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	950	2	4.27	4121758300	180060	119.40	22550	23750	21650	28900	15600	22250	22893.49	0.60	-22158	24316	23282	21766	20732	19216	23800	21250	47	6650	500	13790	50	1	9366542	2173	-72.96	3.42	12	1.92	-318.00	6777.00	30000	20230705	-22.67	9150	20220930	153.55	30000	-22.67	20230705	12550	84.86	20230103	30000	-22.67	20230705	9150	153.55	20220930	3.81	N	322310	500	46 억	55898	N	N	0	N	N
78	20230818	121052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23050	800	2	3.60	3601343000	157543	104.47	22550	23750	21650	28900	15600	22250	22862.10	0.60	-19626	24316	23282	21766	20732	19216	23800	21250	47	6650	500	13790	50	1	9366542	2159	-72.48	3.40	12	1.68	-318.00	6777.00	30000	20230705	-23.17	9150	20220930	151.91	30000	-23.17	20230705	12550	83.67	20230103	30000	-23.17	20230705	9150	151.91	20220930	3.81	N	322310	500	46 억	55898	N	N	0	N	N
79	20230818	111044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23450	1200	2	5.39	3030799850	132874	88.11	22550	23750	21650	28900	15600	22250	22812.49	0.60	-14878	24316	23282	21766	20732	19216	23800	21250	47	6650	500	13790	50	1	9366542	2196	-73.74	3.46	12	1.42	-318.00	6777.00	30000	20230705	-21.83	9150	20220930	156.28	30000	-21.83	20230705	12550	86.85	20230103	30000	-21.83	20230705	9150	156.28	20220930	3.81	N	322310	500	46 억	55898	N	N	0	N	N
80	20230818	101050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	500	2	2.25	1154716450	51861	34.39	22550	22800	21650	28900	15600	22250	22265.81	0.60	-15582	24316	23282	21766	20732	19216	23800	21250	47	6650	500	13790	50	1	9366542	2131	-71.54	3.36	12	0.55	-318.00	6777.00	30000	20230705	-24.17	9150	20220930	148.63	30000	-24.17	20230705	12550	81.27	20230103	30000	-24.17	20230705	9150	148.63	20220930	3.81	N	322310	500	46 억	55898	N	N	0	N	N
81	20230818	091055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-550	5	-2.47	493203500	22242	14.75	22550	22550	21700	28900	15600	22250	22172.01	0.60	-12341	24316	23282	21766	20732	19216	23800	21250	47	6650	500	13790	50	1	9366542	2033	-68.24	3.20	12	0.24	-318.00	6777.00	30000	20230705	-27.67	9150	20220930	137.16	30000	-27.67	20230705	12550	72.91	20230103	30000	-27.67	20230705	9150	137.16	20220930	3.81	N	322310	500	46 억	55898	N	N	0	N	N
82	20230817	161050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	1050	2	4.95	3297888300	150190	181.03	20800	22800	20250	27550	14850	21200	21958.06	0.45	14017	23000	22100	21600	20700	20200	21850	20450	47	6350	500	13140	50	1	9366542	2084	-69.97	3.28	12	1.60	-318.00	6777.00	30000	20230705	-25.83	9150	20220930	143.17	30000	-25.83	20230705	12550	77.29	20230103	30000	-25.83	20230705	9150	143.17	20220930	3.79	N	322310	500	46 억	41858	N	N	0	N	N
83	20230817	151055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	1250	2	5.90	3160924800	144045	173.62	20800	22800	20250	27550	14850	21200	21944.01	0.45	12401	23000	22100	21600	20700	20200	21850	20450	47	6350	500	13140	50	1	9366542	2103	-70.60	3.31	12	1.54	-318.00	6777.00	30000	20230705	-25.17	9150	20220930	145.36	30000	-25.17	20230705	12550	78.88	20230103	30000	-25.17	20230705	9150	145.36	20220930	3.79	N	322310	500	46 억	41858	N	N	0	N	N
84	20230817	141046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	1500	2	7.08	2779222650	127043	153.13	20800	22800	20250	27550	14850	21200	21876.24	0.45	8184	23000	22100	21600	20700	20200	21850	20450	47	6350	500	13140	50	1	9366542	2126	-71.38	3.35	12	1.36	-318.00	6777.00	30000	20230705	-24.33	9150	20220930	148.09	30000	-24.33	20230705	12550	80.88	20230103	30000	-24.33	20230705	9150	148.09	20220930	3.79	N	322310	500	46 억	41858	N	N	0	N	N
85	20230817	131043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	1400	2	6.60	2372763250	109114	131.52	20800	22700	20250	27550	14850	21200	21745.73	0.45	10714	23000	22100	21600	20700	20200	21850	20450	47	6350	500	13140	50	1	9366542	2117	-71.07	3.33	12	1.16	-318.00	6777.00	30000	20230705	-24.67	9150	20220930	146.99	30000	-24.67	20230705	12550	80.08	20230103	30000	-24.67	20230705	9150	146.99	20220930	3.79	N	322310	500	46 억	41858	N	N	0	N	N
86	20230817	121047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	1050	2	4.95	1859085650	86225	103.93	20800	22450	20250	27550	14850	21200	21560.87	0.45	5722	23000	22100	21600	20700	20200	21850	20450	47	6350	500	13140	50	1	9366542	2084	-69.97	3.28	12	0.92	-318.00	6777.00	30000	20230705	-25.83	9150	20220930	143.17	30000	-25.83	20230705	12550	77.29	20230103	30000	-25.83	20230705	9150	143.17	20220930	3.79	N	322310	500	46 억	41858	N	N	0	N	N
87	20230817	111047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	950	2	4.48	1443207450	67556	81.43	20800	22450	20250	27550	14850	21200	21363.13	0.45	4552	23000	22100	21600	20700	20200	21850	20450	47	6350	500	13140	50	1	9366542	2075	-69.65	3.27	12	0.72	-318.00	6777.00	30000	20230705	-26.17	9150	20220930	142.08	30000	-26.17	20230705	12550	76.49	20230103	30000	-26.17	20230705	9150	142.08	20220930	3.79	N	322310	500	46 억	41858	N	N	0	N	N
88	20230817	101042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	250	2	1.18	685032950	33009	39.79	20800	21700	20250	27550	14850	21200	20752.91	0.45	6214	23000	22100	21600	20700	20200	21850	20450	47	6350	500	13140	50	1	9366542	2009	-67.45	3.17	12	0.35	-318.00	6777.00	30000	20230705	-28.50	9150	20220930	134.43	30000	-28.50	20230705	12550	70.92	20230103	30000	-28.50	20230705	9150	134.43	20220930	3.79	N	322310	500	46 억	41858	N	N	0	N	N
89	20230817	091039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	-550	5	-2.59	170803950	8249	9.94	20800	21100	20550	27550	14850	21200	20706.02	0.45	3957	23000	22100	21600	20700	20200	21850	20450	47	6350	500	13140	50	1	9366542	1934	-64.94	3.05	12	0.09	-318.00	6777.00	30000	20230705	-31.17	9150	20220930	125.68	30000	-31.17	20230705	12550	64.54	20230103	30000	-31.17	20230705	9150	125.68	20220930	3.79	N	322310	500	46 억	41858	N	N	0	N	N
90	20230816	161046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-550	5	-2.53	1770157500	81829	95.66	21750	22500	21100	28250	15250	21750	21633.16	0.56	-10261	23983	22866	22083	20966	20183	22475	20575	47	6500	500	13480	50	1	9366542	1986	-66.67	3.13	12	0.87	-318.00	6777.00	30000	20230705	-29.33	9150	20220930	131.69	30000	-29.33	20230705	12550	68.92	20230103	30000	-29.33	20230705	9150	131.69	20220930	4.00	N	322310	500	46 억	52230	N	N	306	N	N
91	20230816	151048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-450	5	-2.07	1645639200	75957	88.79	21750	22500	21100	28250	15250	21750	21665.12	0.56	-10943	23983	22866	22083	20966	20183	22475	20575	47	6500	500	13480	50	1	9366542	1995	-66.98	3.14	12	0.81	-318.00	6777.00	30000	20230705	-29.00	9150	20220930	132.79	30000	-29.00	20230705	12550	69.72	20230103	30000	-29.00	20230705	9150	132.79	20220930	4.00	N	322310	500	46 억	52230	N	N	306	N	N
92	20230816	141046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	-300	5	-1.38	1413943350	65209	76.23	21750	22500	21100	28250	15250	21750	21683.00	0.56	-8381	23983	22866	22083	20966	20183	22475	20575	47	6500	500	13480	50	1	9366542	2009	-67.45	3.17	12	0.70	-318.00	6777.00	30000	20230705	-28.50	9150	20220930	134.43	30000	-28.50	20230705	12550	70.92	20230103	30000	-28.50	20230705	9150	134.43	20220930	4.00	N	322310	500	46 억	52230	N	N	306	N	N
93	20230816	131043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-200	5	-0.92	1228604800	56530	66.08	21750	22500	21100	28250	15250	21750	21733.60	0.56	-6652	23983	22866	22083	20966	20183	22475	20575	47	6500	500	13480	50	1	9366542	2018	-67.77	3.18	12	0.60	-318.00	6777.00	30000	20230705	-28.17	9150	20220930	135.52	30000	-28.17	20230705	12550	71.71	20230103	30000	-28.17	20230705	9150	135.52	20220930	4.00	N	322310	500	46 억	52230	N	N	306	N	N
94	20230816	121059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-50	5	-0.23	1138285250	52344	61.19	21750	22500	21100	28250	15250	21750	21746.22	0.56	-4965	23983	22866	22083	20966	20183	22475	20575	47	6500	500	13480	50	1	9366542	2033	-68.24	3.20	12	0.56	-318.00	6777.00	30000	20230705	-27.67	9150	20220930	137.16	30000	-27.67	20230705	12550	72.91	20230103	30000	-27.67	20230705	9150	137.16	20220930	4.00	N	322310	500	46 억	52230	N	N	306	N	N
95	20230816	111055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	50	2	0.23	1040105050	47800	55.88	21750	22500	21100	28250	15250	21750	21759.57	0.56	-3961	23983	22866	22083	20966	20183	22475	20575	47	6500	500	13480	50	1	9366542	2042	-68.55	3.22	12	0.51	-318.00	6777.00	30000	20230705	-27.33	9150	20220930	138.25	30000	-27.33	20230705	12550	73.71	20230103	30000	-27.33	20230705	9150	138.25	20220930	4.00	N	322310	500	46 억	52230	N	N	306	N	N
96	20230816	101048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-200	5	-0.92	813601500	37313	43.62	21750	22500	21100	28250	15250	21750	21805.14	0.56	-1358	23983	22866	22083	20966	20183	22475	20575	47	6500	500	13480	50	1	9366542	2018	-67.77	3.18	12	0.40	-318.00	6777.00	30000	20230705	-28.17	9150	20220930	135.52	30000	-28.17	20230705	12550	71.71	20230103	30000	-28.17	20230705	9150	135.52	20220930	4.00	N	322310	500	46 억	52230	N	N	306	N	N
97	20230816	091042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	350	2	1.61	255680000	11550	13.50	21750	22500	21750	28250	15250	21750	22145.39	0.56	1817	23983	22866	22083	20966	20183	22475	20575	47	6500	500	13480	50	1	9366542	2070	-69.50	3.26	12	0.12	-318.00	6777.00	30000	20230705	-26.33	9150	20220930	141.53	30000	-26.33	20230705	12550	76.10	20230103	30000	-26.33	20230705	9150	141.53	20220930	4.00	N	322310	500	46 억	52230	N	N	306	N	N
98	20230814	161034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	50	2	0.23	1866934650	84940	68.45	21850	23200	21300	28200	15200	21700	21980.82	0.77	-20272	23200	22450	21600	20850	20000	22825	21225	47	6500	500	13450	50	1	9366542	2037	-68.40	3.21	12	0.91	-318.00	6777.00	30000	20230705	-27.50	9150	20220930	137.70	30000	-27.50	20230705	12550	73.31	20230103	30000	-27.50	20230705	9150	137.70	20220930	4.06	N	322310	500	46 억	72035	N	N	306	N	N
99	20230814	151031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	-50	5	-0.23	1765824950	80283	64.70	21850	23200	21300	28200	15200	21700	21995.26	0.77	-17306	23200	22450	21600	20850	20000	22825	21225	47	6500	500	13450	50	1	9366542	2028	-68.08	3.19	12	0.86	-318.00	6777.00	30000	20230705	-27.83	9150	20220930	136.61	30000	-27.83	20230705	12550	72.51	20230103	30000	-27.83	20230705	9150	136.61	20220930	4.06	N	322310	500	46 억	72035	N	N	0	N	N
100	20230814	141033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-150	5	-0.69	1668643750	75782	61.07	21850	23200	21300	28200	15200	21700	22019.29	0.77	-16709	23200	22450	21600	20850	20000	22825	21225	47	6500	500	13450	50	1	9366542	2018	-67.77	3.18	12	0.81	-318.00	6777.00	30000	20230705	-28.17	9150	20220930	135.52	30000	-28.17	20230705	12550	71.71	20230103	30000	-28.17	20230705	9150	135.52	20220930	4.06	N	322310	500	46 억	72035	N	N	0	N	N
101	20230814	131021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	0	3	0.00	1548342300	70209	56.58	21850	23200	21300	28200	15200	21700	22053.68	0.77	-13819	23200	22450	21600	20850	20000	22825	21225	47	6500	500	13450	50	1	9366542	2033	-68.24	3.20	12	0.75	-318.00	6777.00	30000	20230705	-27.67	9150	20220930	137.16	30000	-27.67	20230705	12550	72.91	20230103	30000	-27.67	20230705	9150	137.16	20220930	4.06	N	322310	500	46 억	72035	N	N	0	N	N
102	20230814	121030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	-100	5	-0.46	1442468800	65312	52.63	21850	23200	21300	28200	15200	21700	22086.23	0.77	-13017	23200	22450	21600	20850	20000	22825	21225	47	6500	500	13450	50	1	9366542	2023	-67.92	3.19	12	0.70	-318.00	6777.00	30000	20230705	-28.00	9150	20220930	136.07	30000	-28.00	20230705	12550	72.11	20230103	30000	-28.00	20230705	9150	136.07	20220930	4.06	N	322310	500	46 억	72035	N	N	0	N	N
103	20230814	111022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	0	3	0.00	1205089100	54257	43.72	21850	23200	21300	28200	15200	21700	22211.42	0.77	-12024	23200	22450	21600	20850	20000	22825	21225	47	6500	500	13450	50	1	9366542	2033	-68.24	3.20	12	0.58	-318.00	6777.00	30000	20230705	-27.67	9150	20220930	137.16	30000	-27.67	20230705	12550	72.91	20230103	30000	-27.67	20230705	9150	137.16	20220930	4.06	N	322310	500	46 억	72035	N	N	0	N	N
104	20230814	101025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	400	2	1.84	981108650	44006	35.46	21850	23200	21300	28200	15200	21700	22295.83	0.77	-11016	23200	22450	21600	20850	20000	22825	21225	47	6500	500	13450	50	1	9366542	2070	-69.50	3.26	12	0.47	-318.00	6777.00	30000	20230705	-26.33	9150	20220930	141.53	30000	-26.33	20230705	12550	76.10	20230103	30000	-26.33	20230705	9150	141.53	20220930	4.06	N	322310	500	46 억	72035	N	N	0	N	N
105	20230814	091022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	250	2	1.15	89418600	4130	3.33	21850	22200	21450	28200	15200	21700	21650.15	0.77	-925	23200	22450	21600	20850	20000	22825	21225	47	6500	500	13450	50	1	9366542	2056	-69.03	3.24	12	0.04	-318.00	6777.00	30000	20230705	-26.83	9150	20220930	139.89	30000	-26.83	20230705	12550	74.90	20230103	30000	-26.83	20230705	9150	139.89	20220930	4.06	N	322310	500	46 억	72035	N	N	0	N	N
106	20230811	161022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	1150	2	5.60	2680618800	123869	103.47	20850	22350	20750	26700	14400	20550	21640.82	0.81	-3641	21883	21216	20783	20116	19683	21000	19900	47	6150	500	12740	50	1	9366542	2033	-68.24	3.20	12	1.32	-318.00	6777.00	30000	20230705	-27.67	9150	20220930	137.16	30000	-27.67	20230705	12550	72.91	20230103	30000	-27.67	20230705	9150	137.16	20220930	4.16	N	322310	500	46 억	75972	N	N	0	N	N
107	20230811	151016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	1300	2	6.33	2619484500	121056	101.12	20850	22350	20750	26700	14400	20550	21638.80	0.81	-3522	21883	21216	20783	20116	19683	21000	19900	47	6150	500	12740	50	1	9366542	2047	-68.71	3.22	12	1.29	-318.00	6777.00	30000	20230705	-27.17	9150	20220930	138.80	30000	-27.17	20230705	12550	74.10	20230103	30000	-27.17	20230705	9150	138.80	20220930	4.16	N	322310	500	46 억	75972	N	N	0	N	N
108	20230811	141015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	1050	2	5.11	1762265550	82001	68.49	20850	22100	20750	26700	14400	20550	21491.01	0.81	-1510	21883	21216	20783	20116	19683	21000	19900	47	6150	500	12740	50	1	9366542	2023	-67.92	3.19	12	0.88	-318.00	6777.00	30000	20230705	-28.00	9150	20220930	136.07	30000	-28.00	20230705	12550	72.11	20230103	30000	-28.00	20230705	9150	136.07	20220930	4.16	N	322310	500	46 억	75972	N	N	0	N	N
109	20230811	131014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	1100	2	5.35	1542703550	71824	59.99	20850	22100	20750	26700	14400	20550	21479.20	0.81	1706	21883	21216	20783	20116	19683	21000	19900	47	6150	500	12740	50	1	9366542	2028	-68.08	3.19	12	0.77	-318.00	6777.00	30000	20230705	-27.83	9150	20220930	136.61	30000	-27.83	20230705	12550	72.51	20230103	30000	-27.83	20230705	9150	136.61	20220930	4.16	N	322310	500	46 억	75972	N	N	0	N	N
110	20230811	121006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	1050	2	5.11	1469641450	68459	57.18	20850	22100	20750	26700	14400	20550	21467.74	0.81	2339	21883	21216	20783	20116	19683	21000	19900	47	6150	500	12740	50	1	9366542	2023	-67.92	3.19	12	0.73	-318.00	6777.00	30000	20230705	-28.00	9150	20220930	136.07	30000	-28.00	20230705	12550	72.11	20230103	30000	-28.00	20230705	9150	136.07	20220930	4.16	N	322310	500	46 억	75972	N	N	0	N	N
111	20230811	111006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	1200	2	5.84	1396728750	65106	54.38	20850	22100	20750	26700	14400	20550	21453.43	0.81	2266	21883	21216	20783	20116	19683	21000	19900	47	6150	500	12740	50	1	9366542	2037	-68.40	3.21	12	0.70	-318.00	6777.00	30000	20230705	-27.50	9150	20220930	137.70	30000	-27.50	20230705	12550	73.31	20230103	30000	-27.50	20230705	9150	137.70	20220930	4.16	N	322310	500	46 억	75972	N	N	0	N	N
112	20230811	101001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	1100	2	5.35	1107192100	51828	43.29	20850	21800	20750	26700	14400	20550	21363.13	0.81	2942	21883	21216	20783	20116	19683	21000	19900	47	6150	500	12740	50	1	9366542	2028	-68.08	3.19	12	0.55	-318.00	6777.00	30000	20230705	-27.83	9150	20220930	136.61	30000	-27.83	20230705	12550	72.51	20230103	30000	-27.83	20230705	9150	136.61	20220930	4.16	N	322310	500	46 억	75972	N	N	0	N	N
113	20230811	091013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	550	2	2.68	130623900	6230	5.20	20850	21150	20750	26700	14400	20550	20968.26	0.81	1592	21883	21216	20783	20116	19683	21000	19900	47	6150	500	12740	50	1	9366542	1976	-66.35	3.11	12	0.07	-318.00	6777.00	30000	20230705	-29.67	9150	20220930	130.60	30000	-29.67	20230705	12550	68.13	20230103	30000	-29.67	20230705	9150	130.60	20220930	4.16	N	322310	500	46 억	75972	N	N	0	N	N
114	20230810	161003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	-900	5	-4.20	2476194850	119128	138.26	21200	21450	20350	27850	15050	21450	20786.73	0.80	703	22250	21850	21500	21100	20750	22050	21300	47	6400	500	13290	50	1	9366542	1925	-64.62	3.03	12	1.27	-318.00	6777.00	30000	20230705	-31.50	9150	20220930	124.59	30000	-31.50	20230705	12550	63.75	20230103	30000	-31.50	20230705	9150	124.59	20220930	4.21	N	322310	500	46 억	75269	N	N	0	N	N
115	20230810	150959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	-750	5	-3.50	2375092300	114216	132.56	21200	21450	20350	27850	15050	21450	20794.69	0.80	-762	22250	21850	21500	21100	20750	22050	21300	47	6400	500	13290	50	1	9366542	1939	-65.09	3.05	12	1.22	-318.00	6777.00	30000	20230705	-31.00	9150	20220930	126.23	30000	-31.00	20230705	12550	64.94	20230103	30000	-31.00	20230705	9150	126.23	20220930	4.21	N	322310	500	46 억	75269	N	N	0	N	N
116	20230810	141001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-550	5	-2.56	2167331550	104212	120.95	21200	21450	20350	27850	15050	21450	20797.27	0.80	831	22250	21850	21500	21100	20750	22050	21300	47	6400	500	13290	50	1	9366542	1958	-65.72	3.08	12	1.11	-318.00	6777.00	30000	20230705	-30.33	9150	20220930	128.42	30000	-30.33	20230705	12550	66.53	20230103	30000	-30.33	20230705	9150	128.42	20220930	4.21	N	322310	500	46 억	75269	N	N	0	N	N
117	20230810	130951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	-750	5	-3.50	2100037400	100979	117.20	21200	21450	20350	27850	15050	21450	20796.71	0.80	576	22250	21850	21500	21100	20750	22050	21300	47	6400	500	13290	50	1	9366542	1939	-65.09	3.05	12	1.08	-318.00	6777.00	30000	20230705	-31.00	9150	20220930	126.23	30000	-31.00	20230705	12550	64.94	20230103	30000	-31.00	20230705	9150	126.23	20220930	4.21	N	322310	500	46 억	75269	N	N	0	N	N
118	20230810	121010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-550	5	-2.56	2025913400	97406	113.05	21200	21450	20350	27850	15050	21450	20798.58	0.80	1708	22250	21850	21500	21100	20750	22050	21300	47	6400	500	13290	50	1	9366542	1958	-65.72	3.08	12	1.04	-318.00	6777.00	30000	20230705	-30.33	9150	20220930	128.42	30000	-30.33	20230705	12550	66.53	20230103	30000	-30.33	20230705	9150	128.42	20220930	4.21	N	322310	500	46 억	75269	N	N	0	N	N
119	20230810	111012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-650	5	-3.03	1900726550	91396	106.07	21200	21450	20350	27850	15050	21450	20796.53	0.80	-301	22250	21850	21500	21100	20750	22050	21300	47	6400	500	13290	50	1	9366542	1948	-65.41	3.07	12	0.98	-318.00	6777.00	30000	20230705	-30.67	9150	20220930	127.32	30000	-30.67	20230705	12550	65.74	20230103	30000	-30.67	20230705	9150	127.32	20220930	4.21	N	322310	500	46 억	75269	N	N	0	N	N
120	20230810	101006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	-650	5	-3.03	1586603450	76242	88.49	21200	21450	20350	27850	15050	21450	20810.01	0.80	-1286	22250	21850	21500	21100	20750	22050	21300	47	6400	500	13290	50	1	9366542	1948	-65.41	3.07	12	0.81	-318.00	6777.00	30000	20230705	-30.67	9150	20220930	127.32	30000	-30.67	20230705	12550	65.74	20230103	30000	-30.67	20230705	9150	127.32	20220930	4.21	N	322310	500	46 억	75269	N	N	0	N	N
121	20230810	091016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-500	5	-2.33	320748200	15293	17.75	21200	21250	20600	27850	15050	21450	20973.22	0.80	-2855	22250	21850	21500	21100	20750	22050	21300	47	6400	500	13290	50	1	9366542	1962	-65.88	3.09	12	0.16	-318.00	6777.00	30000	20230705	-30.17	9150	20220930	128.96	30000	-30.17	20230705	12550	66.93	20230103	30000	-30.17	20230705	9150	128.96	20220930	4.21	N	322310	500	46 억	75269	N	N	0	N	N
122	20230809	161001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	150	2	0.70	1832346400	85163	63.19	21150	21900	21150	27650	14950	21300	21517.03	0.83	-2508	23366	22332	21666	20632	19966	22000	20300	47	6350	500	13200	50	1	9366542	2009	-67.45	3.17	12	0.91	-318.00	6777.00	30000	20230705	-28.50	9150	20220930	134.43	30000	-28.50	20230705	12550	70.92	20230103	30000	-28.50	20230705	9150	134.43	20220930	4.37	N	322310	500	46 억	77996	N	N	0	N	N
123	20230809	150950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	400	2	1.88	1701094450	79051	58.66	21150	21900	21150	27650	14950	21300	21520.23	0.83	-3853	23366	22332	21666	20632	19966	22000	20300	47	6350	500	13200	50	1	9366542	2033	-68.24	3.20	12	0.84	-318.00	6777.00	30000	20230705	-27.67	9150	20220930	137.16	30000	-27.67	20230705	12550	72.91	20230103	30000	-27.67	20230705	9150	137.16	20220930	4.37	N	322310	500	46 억	77996	N	N	0	N	N
124	20230809	140947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	400	2	1.88	1560525000	72568	53.85	21150	21900	21150	27650	14950	21300	21505.61	0.83	-2521	23366	22332	21666	20632	19966	22000	20300	47	6350	500	13200	50	1	9366542	2033	-68.24	3.20	12	0.77	-318.00	6777.00	30000	20230705	-27.67	9150	20220930	137.16	30000	-27.67	20230705	12550	72.91	20230103	30000	-27.67	20230705	9150	137.16	20220930	4.37	N	322310	500	46 억	77996	N	N	0	N	N
125	20230809	131009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	550	2	2.58	1413967950	65830	48.85	21150	21900	21150	27650	14950	21300	21480.34	0.83	-1777	23366	22332	21666	20632	19966	22000	20300	47	6350	500	13200	50	1	9366542	2047	-68.71	3.22	12	0.70	-318.00	6777.00	30000	20230705	-27.17	9150	20220930	138.80	30000	-27.17	20230705	12550	74.10	20230103	30000	-27.17	20230705	9150	138.80	20220930	4.37	N	322310	500	46 억	77996	N	N	0	N	N
126	20230809	121008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	450	2	2.11	1154339850	53932	40.02	21150	21800	21150	27650	14950	21300	21404.50	0.83	-288	23366	22332	21666	20632	19966	22000	20300	47	6350	500	13200	50	1	9366542	2037	-68.40	3.21	12	0.58	-318.00	6777.00	30000	20230705	-27.50	9150	20220930	137.70	30000	-27.50	20230705	12550	73.31	20230103	30000	-27.50	20230705	9150	137.70	20220930	4.37	N	322310	500	46 억	77996	N	N	0	N	N
127	20230809	110959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	200	2	0.94	893351000	41870	31.07	21150	21550	21150	27650	14950	21300	21336.70	0.83	-2008	23366	22332	21666	20632	19966	22000	20300	47	6350	500	13200	50	1	9366542	2014	-67.61	3.17	12	0.45	-318.00	6777.00	30000	20230705	-28.33	9150	20220930	134.97	30000	-28.33	20230705	12550	71.31	20230103	30000	-28.33	20230705	9150	134.97	20220930	4.37	N	322310	500	46 억	77996	N	N	0	N	N
128	20230809	100947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	100	2	0.47	630503150	29545	21.92	21150	21550	21150	27650	14950	21300	21341.07	0.83	1259	23366	22332	21666	20632	19966	22000	20300	47	6350	500	13200	50	1	9366542	2004	-67.30	3.16	12	0.32	-318.00	6777.00	30000	20230705	-28.67	9150	20220930	133.88	30000	-28.67	20230705	12550	70.52	20230103	30000	-28.67	20230705	9150	133.88	20220930	4.37	N	322310	500	46 억	77996	N	N	0	N	N
129	20230809	090953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	250	2	1.17	226387750	10632	7.89	21150	21550	21150	27650	14950	21300	21292.74	0.83	4481	23366	22332	21666	20632	19966	22000	20300	47	6350	500	13200	50	1	9366542	2018	-67.77	3.18	12	0.11	-318.00	6777.00	30000	20230705	-28.17	9150	20220930	135.52	30000	-28.17	20230705	12550	71.71	20230103	30000	-28.17	20230705	9150	135.52	20220930	4.37	N	322310	500	46 억	77996	N	N	0	N	N
130	20230808	161011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-850	5	-3.84	2886820900	133719	121.22	22250	22700	21000	28750	15550	22150	21588.96	0.67	17998	23316	22732	22116	21532	20916	23025	21825	47	6600	500	13730	50	1	9366542	1995	-66.98	3.14	12	1.43	-318.00	6777.00	30000	20230705	-29.00	9150	20220930	132.79	30000	-29.00	20230705	12550	69.72	20230103	30000	-29.00	20230705	9150	132.79	20220930	4.31	N	322310	500	46 억	62411	N	N	0	N	N
131	20230808	150958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	-900	5	-4.06	2709540850	125367	113.65	22250	22700	21000	28750	15550	22150	21612.87	0.67	16305	23316	22732	22116	21532	20916	23025	21825	47	6600	500	13730	50	1	9366542	1990	-66.82	3.14	12	1.34	-318.00	6777.00	30000	20230705	-29.17	9150	20220930	132.24	30000	-29.17	20230705	12550	69.32	20230103	30000	-29.17	20230705	9150	132.24	20220930	4.31	N	322310	500	46 억	62411	N	N	0	N	N
132	20230808	140955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	-800	5	-3.61	2094176550	96360	87.36	22250	22700	21000	28750	15550	22150	21732.84	0.67	3298	23316	22732	22116	21532	20916	23025	21825	47	6600	500	13730	50	1	9366542	2000	-67.14	3.15	12	1.03	-318.00	6777.00	30000	20230705	-28.83	9150	20220930	133.33	30000	-28.83	20230705	12550	70.12	20230103	30000	-28.83	20230705	9150	133.33	20220930	4.31	N	322310	500	46 억	62411	N	N	0	N	N
133	20230808	130945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	-700	5	-3.16	1958515700	90023	81.61	22250	22700	21000	28750	15550	22150	21755.73	0.67	3449	23316	22732	22116	21532	20916	23025	21825	47	6600	500	13730	50	1	9366542	2009	-67.45	3.17	12	0.96	-318.00	6777.00	30000	20230705	-28.50	9150	20220930	134.43	30000	-28.50	20230705	12550	70.92	20230103	30000	-28.50	20230705	9150	134.43	20220930	4.31	N	322310	500	46 억	62411	N	N	0	N	N
134	20230808	120952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	-700	5	-3.16	1881445200	86427	78.35	22250	22700	21000	28750	15550	22150	21769.18	0.67	3550	23316	22732	22116	21532	20916	23025	21825	47	6600	500	13730	50	1	9366542	2009	-67.45	3.17	12	0.92	-318.00	6777.00	30000	20230705	-28.50	9150	20220930	134.43	30000	-28.50	20230705	12550	70.92	20230103	30000	-28.50	20230705	9150	134.43	20220930	4.31	N	322310	500	46 억	62411	N	N	0	N	N
135	20230808	110940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-850	5	-3.84	1691228950	77502	70.26	22250	22700	21000	28750	15550	22150	21821.75	0.67	1230	23316	22732	22116	21532	20916	23025	21825	47	6600	500	13730	50	1	9366542	1995	-66.98	3.14	12	0.83	-318.00	6777.00	30000	20230705	-29.00	9150	20220930	132.79	30000	-29.00	20230705	12550	69.72	20230103	30000	-29.00	20230705	9150	132.79	20220930	4.31	N	322310	500	46 억	62411	N	N	0	N	N
136	20230808	100954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	-200	5	-0.90	893800850	40222	36.46	22250	22700	21800	28750	15550	22150	22221.69	0.67	-3546	23316	22732	22116	21532	20916	23025	21825	47	6600	500	13730	50	1	9366542	2056	-69.03	3.24	12	0.43	-318.00	6777.00	30000	20230705	-26.83	9150	20220930	139.89	30000	-26.83	20230705	12550	74.90	20230103	30000	-26.83	20230705	9150	139.89	20220930	4.31	N	322310	500	46 억	62411	N	N	0	N	N
137	20230808	090959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	200	2	0.90	115518700	5162	4.68	22250	22700	22200	28750	15550	22150	22378.67	0.67	-913	23316	22732	22116	21532	20916	23025	21825	47	6600	500	13730	50	1	9366542	2093	-70.28	3.30	12	0.06	-318.00	6777.00	30000	20230705	-25.50	9150	20220930	144.26	30000	-25.50	20230705	12550	78.09	20230103	30000	-25.50	20230705	9150	144.26	20220930	4.31	N	322310	500	46 억	62411	N	N	0	N	N
138	20230807	160950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	-400	5	-1.77	2418216400	109540	86.42	22050	22700	21500	29300	15800	22550	22075.82	0.62	5281	23916	23232	22716	22032	21516	22975	21775	47	6750	500	13980	50	1	9366542	2075	-69.65	3.27	12	1.17	-318.00	6777.00	30000	20230705	-26.17	9150	20220930	142.08	30000	-26.17	20230705	12550	76.49	20230103	30000	-26.17	20230705	9150	142.08	20220930	4.24	N	322310	500	46 억	58162	N	N	0	N	N
139	20230807	150950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-550	5	-2.44	2360108050	106903	84.34	22050	22700	21500	29300	15800	22550	22077.05	0.62	5350	23916	23232	22716	22032	21516	22975	21775	47	6750	500	13980	50	1	9366542	2061	-69.18	3.25	12	1.14	-318.00	6777.00	30000	20230705	-26.67	9150	20220930	140.44	30000	-26.67	20230705	12550	75.30	20230103	30000	-26.67	20230705	9150	140.44	20220930	4.24	N	322310	500	46 억	58162	N	N	0	N	N
140	20230807	140956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	-500	5	-2.22	2020502450	91436	72.13	22050	22700	21500	29300	15800	22550	22097.40	0.62	4933	23916	23232	22716	22032	21516	22975	21775	47	6750	500	13980	50	1	9366542	2065	-69.34	3.25	12	0.98	-318.00	6777.00	30000	20230705	-26.50	9150	20220930	140.98	30000	-26.50	20230705	12550	75.70	20230103	30000	-26.50	20230705	9150	140.98	20220930	4.24	N	322310	500	46 억	58162	N	N	0	N	N
141	20230807	130944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	-50	5	-0.22	1880070450	85100	67.14	22050	22700	21500	29300	15800	22550	22092.43	0.62	5504	23916	23232	22716	22032	21516	22975	21775	47	6750	500	13980	50	1	9366542	2107	-70.75	3.32	12	0.91	-318.00	6777.00	30000	20230705	-25.00	9150	20220930	145.90	30000	-25.00	20230705	12550	79.28	20230103	30000	-25.00	20230705	9150	145.90	20220930	4.24	N	322310	500	46 억	58162	N	N	0	N	N
142	20230807	120944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	0	3	0.00	1693886250	76836	60.62	22050	22700	21500	29300	15800	22550	22045.41	0.62	7442	23916	23232	22716	22032	21516	22975	21775	47	6750	500	13980	50	1	9366542	2112	-70.91	3.33	12	0.82	-318.00	6777.00	30000	20230705	-24.83	9150	20220930	146.45	30000	-24.83	20230705	12550	79.68	20230103	30000	-24.83	20230705	9150	146.45	20220930	4.24	N	322310	500	46 억	58162	N	N	0	N	N
143	20230807	110935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	-200	5	-0.89	1514589800	68843	54.31	22050	22700	21500	29300	15800	22550	22000.56	0.62	6488	23916	23232	22716	22032	21516	22975	21775	47	6750	500	13980	50	1	9366542	2093	-70.28	3.30	12	0.73	-318.00	6777.00	30000	20230705	-25.50	9150	20220930	144.26	30000	-25.50	20230705	12550	78.09	20230103	30000	-25.50	20230705	9150	144.26	20220930	4.24	N	322310	500	46 억	58162	N	N	0	N	N
144	20230807	100948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-650	5	-2.88	955339750	43318	34.17	22050	22700	21750	29300	15800	22550	22053.99	0.62	-1309	23916	23232	22716	22032	21516	22975	21775	47	6750	500	13980	50	1	9366542	2051	-68.87	3.23	12	0.46	-318.00	6777.00	30000	20230705	-27.00	9150	20220930	139.34	30000	-27.00	20230705	12550	74.50	20230103	30000	-27.00	20230705	9150	139.34	20220930	4.24	N	322310	500	46 억	58162	N	N	0	N	N
145	20230807	090945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-550	5	-2.44	233694000	10605	8.37	22050	22450	21800	29300	15800	22550	22035.72	0.62	185	23916	23232	22716	22032	21516	22975	21775	47	6750	500	13980	50	1	9366542	2061	-69.18	3.25	12	0.11	-318.00	6777.00	30000	20230705	-26.67	9150	20220930	140.44	30000	-26.67	20230705	12550	75.30	20230103	30000	-26.67	20230705	9150	140.44	20220930	4.24	N	322310	500	46 억	58162	N	N	0	N	N
146	20230804	160939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	-900	5	-3.84	2829834550	125302	52.32	23400	23400	22200	30450	16450	23450	22584.15	0.58	5324	25016	24232	23166	22382	21316	23700	21850	47	7000	500	14530	50	1	9366542	2112	-70.91	3.33	12	1.34	-318.00	6777.00	30000	20230705	-24.83	9150	20220930	146.45	30000	-24.83	20230705	12550	79.68	20230103	30000	-24.83	20230705	9150	146.45	20220930	4.42	N	322310	500	46 억	54409	N	N	0	N	N
147	20230804	150938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	-800	5	-3.41	2655724300	117577	49.10	23400	23400	22200	30450	16450	23450	22587.10	0.58	4473	25016	24232	23166	22382	21316	23700	21850	47	7000	500	14530	50	1	9366542	2122	-71.23	3.34	12	1.26	-318.00	6777.00	30000	20230705	-24.50	9150	20220930	147.54	30000	-24.50	20230705	12550	80.48	20230103	30000	-24.50	20230705	9150	147.54	20220930	4.42	N	322310	500	46 억	54409	N	N	0	N	N
148	20230804	140951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	-1100	5	-4.69	2235003100	98887	41.29	23400	23400	22200	30450	16450	23450	22601.58	0.58	295	25016	24232	23166	22382	21316	23700	21850	47	7000	500	14530	50	1	9366542	2093	-70.28	3.30	12	1.06	-318.00	6777.00	30000	20230705	-25.50	9150	20220930	144.26	30000	-25.50	20230705	12550	78.09	20230103	30000	-25.50	20230705	9150	144.26	20220930	4.42	N	322310	500	46 억	54409	N	N	0	N	N
149	20230804	130936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-1050	5	-4.48	2041839700	90233	37.68	23400	23400	22200	30450	16450	23450	22628.52	0.58	-119	25016	24232	23166	22382	21316	23700	21850	47	7000	500	14530	50	1	9366542	2098	-70.44	3.31	12	0.96	-318.00	6777.00	30000	20230705	-25.33	9150	20220930	144.81	30000	-25.33	20230705	12550	78.49	20230103	30000	-25.33	20230705	9150	144.81	20220930	4.42	N	322310	500	46 억	54409	N	N	0	N	N
150	20230804	120929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	-1000	5	-4.26	1828977700	80714	33.70	23400	23400	22200	30450	16450	23450	22659.97	0.58	-24	25016	24232	23166	22382	21316	23700	21850	47	7000	500	14530	50	1	9366542	2103	-70.60	3.31	12	0.86	-318.00	6777.00	30000	20230705	-25.17	9150	20220930	145.36	30000	-25.17	20230705	12550	78.88	20230103	30000	-25.17	20230705	9150	145.36	20220930	4.42	N	322310	500	46 억	54409	N	N	0	N	N
151	20230804	110943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	-700	5	-2.99	1471747800	64803	27.06	23400	23400	22200	30450	16450	23450	22711.09	0.58	-2640	25016	24232	23166	22382	21316	23700	21850	47	7000	500	14530	50	1	9366542	2131	-71.54	3.36	12	0.69	-318.00	6777.00	30000	20230705	-24.17	9150	20220930	148.63	30000	-24.17	20230705	12550	81.27	20230103	30000	-24.17	20230705	9150	148.63	20220930	4.42	N	322310	500	46 억	54409	N	N	0	N	N
152	20230804	100925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	-850	5	-3.62	1288241950	56730	23.69	23400	23400	22200	30450	16450	23450	22708.29	0.58	-2003	25016	24232	23166	22382	21316	23700	21850	47	7000	500	14530	50	1	9366542	2117	-71.07	3.33	12	0.61	-318.00	6777.00	30000	20230705	-24.67	9150	20220930	146.99	30000	-24.67	20230705	12550	80.08	20230103	30000	-24.67	20230705	9150	146.99	20220930	4.42	N	322310	500	46 억	54409	N	N	0	N	N
153	20230804	090926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	-500	5	-2.13	176699650	7675	3.20	23400	23400	22800	30450	16450	23450	23022.70	0.58	-3321	25016	24232	23166	22382	21316	23700	21850	47	7000	500	14530	50	1	9366542	2150	-72.17	3.39	12	0.08	-318.00	6777.00	30000	20230705	-23.50	9150	20220930	150.82	30000	-23.50	20230705	12550	82.87	20230103	30000	-23.50	20230705	9150	150.82	20220930	4.42	N	322310	500	46 억	54409	N	N	0	N	N
154	20230803	160929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23450	-600	5	-2.49	5440467350	237898	67.20	23600	23950	22100	31250	16850	24050	22866.89	0.80	-17855	27283	25666	24683	23066	22083	25175	22575	47	7200	500	14910	50	1	9366542	2196	-73.74	3.46	12	2.54	-318.00	6777.00	30000	20230705	-21.83	9150	20220930	156.28	30000	-21.83	20230705	12550	86.85	20230103	30000	-21.83	20230705	9150	156.28	20220930	4.74	N	322310	500	46 억	74724	N	N	0	N	N
155	20230803	150936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	-900	5	-3.74	5265044100	230343	65.07	23600	23950	22100	31250	16850	24050	22855.74	0.80	-18603	27283	25666	24683	23066	22083	25175	22575	47	7200	500	14910	50	1	9366542	2168	-72.80	3.42	12	2.46	-318.00	6777.00	30000	20230705	-22.83	9150	20220930	153.01	30000	-22.83	20230705	12550	84.46	20230103	30000	-22.83	20230705	9150	153.01	20220930	4.74	N	322310	500	46 억	74724	N	N	0	N	N
156	20230803	140928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	-1350	5	-5.61	4452099600	195346	55.18	23600	23950	22100	31250	16850	24050	22788.77	0.80	-15639	27283	25666	24683	23066	22083	25175	22575	47	7200	500	14910	50	1	9366542	2126	-71.38	3.35	12	2.09	-318.00	6777.00	30000	20230705	-24.33	9150	20220930	148.09	30000	-24.33	20230705	12550	80.88	20230103	30000	-24.33	20230705	9150	148.09	20220930	4.74	N	322310	500	46 억	74724	N	N	0	N	N
157	20230803	130930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-1750	5	-7.28	3515242550	153725	43.42	23600	23950	22150	31250	16850	24050	22864.61	0.80	-6067	27283	25666	24683	23066	22083	25175	22575	47	7200	500	14910	50	1	9366542	2089	-70.13	3.29	12	1.64	-318.00	6777.00	30000	20230705	-25.67	9150	20220930	143.72	30000	-25.67	20230705	12550	77.69	20230103	30000	-25.67	20230705	9150	143.72	20220930	4.74	N	322310	500	46 억	74724	N	N	0	N	N
158	20230803	120935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22250	-1800	5	-7.48	2984281500	129876	36.69	23600	23950	22150	31250	16850	24050	22975.27	0.80	-6827	27283	25666	24683	23066	22083	25175	22575	47	7200	500	14910	50	1	9366542	2084	-69.97	3.28	12	1.39	-318.00	6777.00	30000	20230705	-25.83	9150	20220930	143.17	30000	-25.83	20230705	12550	77.29	20230103	30000	-25.83	20230705	9150	143.17	20220930	4.74	N	322310	500	46 억	74724	N	N	0	N	N
159	20230803	110923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	-1450	5	-6.03	2256920300	97403	27.51	23600	23950	22550	31250	16850	24050	23168.05	0.80	-9822	27283	25666	24683	23066	22083	25175	22575	47	7200	500	14910	50	1	9366542	2117	-71.07	3.33	12	1.04	-318.00	6777.00	30000	20230705	-24.67	9150	20220930	146.99	30000	-24.67	20230705	12550	80.08	20230103	30000	-24.67	20230705	9150	146.99	20220930	4.74	N	322310	500	46 억	74724	N	N	0	N	N
160	20230803	100921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	-950	5	-3.95	1409712250	60346	17.05	23600	23950	22800	31250	16850	24050	23356.80	0.80	-7171	27283	25666	24683	23066	22083	25175	22575	47	7200	500	14910	50	1	9366542	2164	-72.64	3.41	12	0.64	-318.00	6777.00	30000	20230705	-23.00	9150	20220930	152.46	30000	-23.00	20230705	12550	84.06	20230103	30000	-23.00	20230705	9150	152.46	20220930	4.74	N	322310	500	46 억	74724	N	N	0	N	N
161	20230803	090923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23250	-800	5	-3.33	530636600	22661	6.40	23600	23950	22800	31250	16850	24050	23407.19	0.80	-3758	27283	25666	24683	23066	22083	25175	22575	47	7200	500	14910	50	1	9366542	2178	-73.11	3.43	12	0.24	-318.00	6777.00	30000	20230705	-22.50	9150	20220930	154.10	30000	-22.50	20230705	12550	85.26	20230103	30000	-22.50	20230705	9150	154.10	20220930	4.74	N	322310	500	46 억	74724	N	N	0	N	N
162	20230802	160930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24050	-2400	5	-9.07	8667238200	346134	70.73	25700	26300	23700	34350	18550	26450	25040.59	1.00	-22586	28216	27332	25816	24932	23416	27775	25375	47	7900	500	16390	50	1	9366542	2253	-75.63	3.55	12	3.70	-318.00	6777.00	30000	20230705	-19.83	9150	20220930	162.84	30000	-19.83	20230705	12550	91.63	20230103	30000	-19.83	20230705	9150	162.84	20220930	4.86	N	322310	500	46 억	93379	N	N	0	N	N
163	20230802	150940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23950	-2500	5	-9.45	8441979100	336778	68.82	25700	26300	23700	34350	18550	26450	25065.04	1.00	-20884	28216	27332	25816	24932	23416	27775	25375	47	7900	500	16390	50	1	9366542	2243	-75.31	3.53	12	3.60	-318.00	6777.00	30000	20230705	-20.17	9150	20220930	161.75	30000	-20.17	20230705	12550	90.84	20230103	30000	-20.17	20230705	9150	161.75	20220930	4.86	N	322310	500	46 억	93379	N	N	0	N	N
164	20230802	140929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24350	-2100	5	-7.94	7271427400	288166	58.88	25700	26300	24100	34350	18550	26450	25231.56	1.00	-16877	28216	27332	25816	24932	23416	27775	25375	47	7900	500	16390	50	1	9366542	2281	-76.57	3.59	12	3.08	-318.00	6777.00	30000	20230705	-18.83	9150	20220930	166.12	30000	-18.83	20230705	12550	94.02	20230103	30000	-18.83	20230705	9150	166.12	20220930	4.86	N	322310	500	46 억	93379	N	N	0	N	N
165	20230802	130923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25450	-1000	5	-3.78	5090374350	199293	40.72	25700	26300	24900	34350	18550	26450	25540.10	1.00	-26057	28216	27332	25816	24932	23416	27775	25375	47	7900	500	16390	50	1	9366542	2384	-80.03	3.76	12	2.13	-318.00	6777.00	30000	20230705	-15.17	9150	20220930	178.14	30000	-15.17	20230705	12550	102.79	20230103	30000	-15.17	20230705	9150	178.14	20220930	4.86	N	322310	500	46 억	93379	N	N	0	N	N
166	20230802	120918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25600	-850	5	-3.21	4448594350	174288	35.61	25700	26300	24900	34350	18550	26450	25521.99	1.00	-23260	28216	27332	25816	24932	23416	27775	25375	47	7900	500	16390	50	1	9366542	2398	-80.50	3.78	12	1.86	-318.00	6777.00	30000	20230705	-14.67	9150	20220930	179.78	30000	-14.67	20230705	12550	103.98	20230103	30000	-14.67	20230705	9150	179.78	20220930	4.86	N	322310	500	46 억	93379	N	N	0	N	N
167	20230802	110921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25050	-1400	5	-5.29	3771335600	147436	30.13	25700	26300	24900	34350	18550	26450	25576.80	1.00	-28630	28216	27332	25816	24932	23416	27775	25375	47	7900	500	16390	50	1	9366542	2346	-78.77	3.70	12	1.57	-318.00	6777.00	30000	20230705	-16.50	9150	20220930	173.77	30000	-16.50	20230705	12550	99.60	20230103	30000	-16.50	20230705	9150	173.77	20220930	4.86	N	322310	500	46 억	93379	N	N	0	N	N
168	20230802	100921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25650	-800	5	-3.02	2892701750	112672	23.02	25700	26300	25200	34350	18550	26450	25670.53	1.00	-26316	28216	27332	25816	24932	23416	27775	25375	47	7900	500	16390	50	1	9366542	2403	-80.66	3.78	12	1.20	-318.00	6777.00	30000	20230705	-14.50	9150	20220930	180.33	30000	-14.50	20230705	12550	104.38	20230103	30000	-14.50	20230705	9150	180.33	20220930	4.86	N	322310	500	46 억	93379	N	N	0	N	N
169	20230802	090921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25500	-950	5	-3.59	792891650	30966	6.33	25700	25850	25250	34350	18550	26450	25592.75	1.00	-7445	28216	27332	25816	24932	23416	27775	25375	47	7900	500	16390	50	1	9366542	2388	-80.19	3.76	12	0.33	-318.00	6777.00	30000	20230705	-15.00	9150	20220930	178.69	30000	-15.00	20230705	12550	103.19	20230103	30000	-15.00	20230705	9150	178.69	20220930	4.86	N	322310	500	46 억	93379	N	N	0	N	N
170	20230801	160921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26450	1600	2	6.44	12506746450	487186	195.06	25300	26700	24300	32300	17400	24850	25670.56	0.69	34133	26116	25482	24516	23882	22916	25800	24200	47	7450	500	15400	50	1	9366542	2477	-83.18	3.90	12	5.20	-318.00	6777.00	30000	20230705	-11.83	9150	20220930	189.07	30000	-11.83	20230705	12550	110.76	20230103	30000	-11.83	20230705	9150	189.07	20220930	4.88	N	322310	500	46 억	64338	N	N	0	N	N
171	20230801	150916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26200	1350	2	5.43	12014774500	468499	187.58	25300	26700	24300	32300	17400	24850	25645.25	0.69	34450	26116	25482	24516	23882	22916	25800	24200	47	7450	500	15400	50	1	9366542	2454	-82.39	3.87	12	5.00	-318.00	6777.00	30000	20230705	-12.67	9150	20220930	186.34	30000	-12.67	20230705	12550	108.76	20230103	30000	-12.67	20230705	9150	186.34	20220930	4.88	N	322310	500	46 억	64338	N	N	0	N	N
172	20230801	140933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25950	1100	2	4.43	10001453600	391845	156.89	25300	26700	24300	32300	17400	24850	25524.00	0.69	38228	26116	25482	24516	23882	22916	25800	24200	47	7450	500	15400	50	1	9366542	2431	-81.60	3.83	12	4.18	-318.00	6777.00	30000	20230705	-13.50	9150	20220930	183.61	30000	-13.50	20230705	12550	106.77	20230103	30000	-13.50	20230705	9150	183.61	20220930	4.88	N	322310	500	46 억	64338	N	N	0	N	N
173	20230801	130912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	26350	1500	2	6.04	7995686000	314851	126.06	25300	26600	24300	32300	17400	24850	25395.14	0.69	35709	26116	25482	24516	23882	22916	25800	24200	47	7450	500	15400	50	1	9366542	2468	-82.86	3.89	12	3.36	-318.00	6777.00	30000	20230705	-12.17	9150	20220930	187.98	30000	-12.17	20230705	12550	109.96	20230103	30000	-12.17	20230705	9150	187.98	20220930	4.88	N	322310	500	46 억	64338	N	N	0	N	N
174	20230801	120913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25550	700	2	2.82	4390654700	175962	70.45	25300	25550	24300	32300	17400	24850	24952.29	0.69	23397	26116	25482	24516	23882	22916	25800	24200	47	7450	500	15400	50	1	9366542	2393	-80.35	3.77	12	1.88	-318.00	6777.00	30000	20230705	-14.83	9150	20220930	179.23	30000	-14.83	20230705	12550	103.59	20230103	30000	-14.83	20230705	9150	179.23	20220930	4.88	N	322310	500	46 억	64338	N	N	0	N	N
175	20230801	110909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25000	150	2	0.60	3178710500	127748	51.15	25300	25400	24300	32300	17400	24850	24882.66	0.69	-2051	26116	25482	24516	23882	22916	25800	24200	47	7450	500	15400	50	1	9366542	2342	-78.62	3.69	12	1.36	-318.00	6777.00	30000	20230705	-16.67	9150	20220930	173.22	30000	-16.67	20230705	12550	99.20	20230103	30000	-16.67	20230705	9150	173.22	20220930	4.88	N	322310	500	46 억	64338	N	N	0	N	N
176	20230801	100915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24650	-200	5	-0.80	2412641050	97002	38.84	25300	25400	24300	32300	17400	24850	24872.08	0.69	-6792	26116	25482	24516	23882	22916	25800	24200	47	7450	500	15400	50	1	9366542	2309	-77.52	3.64	12	1.04	-318.00	6777.00	30000	20230705	-17.83	9150	20220930	169.40	30000	-17.83	20230705	12550	96.41	20230103	30000	-17.83	20230705	9150	169.40	20220930	4.88	N	322310	500	46 억	64338	N	N	0	N	N
177	20230801	090907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	25250	400	2	1.61	746754300	29549	11.83	25300	25400	25100	32300	17400	24850	25271.73	0.69	-3992	26116	25482	24516	23882	22916	25800	24200	47	7450	500	15400	50	1	9366542	2365	-79.40	3.73	12	0.32	-318.00	6777.00	30000	20230705	-15.83	9150	20220930	175.96	30000	-15.83	20230705	12550	101.20	20230103	30000	-15.83	20230705	9150	175.96	20220930	4.88	N	322310	500	46 억	64338	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History