KissMeData/388720/price/prices-20230801.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	161231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24250	550	2	2.32	11780243550	492389	162.31	23500	24400	23150	30800	16600	23700	23922.81	0.60	-22841	24633	24166	23483	23016	22333	24400	23250	45	7100	500	16590	50	1	8937846	2167	-85.39	5.22	12	5.51	-284.00	4649.00	37950	20220915	-36.10	19950	20230102	21.55	37150	-34.72	20230413	19950	21.55	20230102	37950	-36.10	20220915	19950	21.55	20230102	5.12	N	388720	500	44 억	53935	N	N	645	N	N
3	20230831	151548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24150	450	2	1.90	11208361300	468784	154.53	23500	24400	23150	30800	16600	23700	23909.44	0.60	-23803	24633	24166	23483	23016	22333	24400	23250	45	7100	500	16590	50	1	8937846	2158	-85.04	5.19	12	5.24	-284.00	4649.00	37950	20220915	-36.36	19950	20230102	21.05	37150	-34.99	20230413	19950	21.05	20230102	37950	-36.36	20220915	19950	21.05	20230102	5.12	N	388720	500	44 억	53935	N	N	12	N	N
4	20230831	141713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23800	100	2	0.42	10042612100	420193	138.51	23500	24400	23150	30800	16600	23700	23900.00	0.60	-21474	24633	24166	23483	23016	22333	24400	23250	45	7100	500	16590	50	1	8937846	2127	-83.80	5.12	12	4.70	-284.00	4649.00	37950	20220915	-37.29	19950	20230102	19.30	37150	-35.94	20230413	19950	19.30	20230102	37950	-37.29	20220915	19950	19.30	20230102	5.12	N	388720	500	44 억	53935	N	N	12	N	N
5	20230831	131635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	-100	5	-0.42	7453850950	312060	102.87	23500	24400	23150	30800	16600	23700	23885.96	0.60	-18152	24633	24166	23483	23016	22333	24400	23250	45	7100	500	16590	50	1	8937846	2109	-83.10	5.08	12	3.49	-284.00	4649.00	37950	20220915	-37.81	19950	20230102	18.30	37150	-36.47	20230413	19950	18.30	20230102	37950	-37.81	20220915	19950	18.30	20230102	5.12	N	388720	500	44 억	53935	N	N	12	N	N
6	20230831	121732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24000	300	2	1.27	6481991600	270926	89.31	23500	24400	23150	30800	16600	23700	23925.33	0.60	-26560	24633	24166	23483	23016	22333	24400	23250	45	7100	500	16590	50	1	8937846	2145	-84.51	5.16	12	3.03	-284.00	4649.00	37950	20220915	-36.76	19950	20230102	20.30	37150	-35.40	20230413	19950	20.30	20230102	37950	-36.76	20220915	19950	20.30	20230102	5.12	N	388720	500	44 억	53935	N	N	12	N	N
7	20230831	112211	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24000	300	2	1.27	5341546450	223485	73.67	23500	24400	23150	30800	16600	23700	23901.15	0.60	-25193	24633	24166	23483	23016	22333	24400	23250	45	7100	500	16590	50	1	8937846	2145	-84.51	5.16	12	2.50	-284.00	4649.00	37950	20220915	-36.76	19950	20230102	20.30	37150	-35.40	20230413	19950	20.30	20230102	37950	-36.76	20220915	19950	20.30	20230102	5.12	N	388720	500	44 억	53935	N	N	12	N	N
8	20230831	101820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	-150	5	-0.63	1346815550	57434	18.93	23500	23800	23150	30800	16600	23700	23449.77	0.60	-4491	24633	24166	23483	23016	22333	24400	23250	45	7100	500	16590	50	1	8937846	2105	-82.92	5.07	12	0.64	-284.00	4649.00	37950	20220915	-37.94	19950	20230102	18.05	37150	-36.61	20230413	19950	18.05	20230102	37950	-37.94	20220915	19950	18.05	20230102	5.12	N	388720	500	44 억	53935	N	N	12	N	N
9	20230831	091653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	-100	5	-0.42	457544600	19573	6.45	23500	23650	23200	30800	16600	23700	23376.22	0.60	2206	24633	24166	23483	23016	22333	24400	23250	45	7100	500	16590	50	1	8937846	2109	-83.10	5.08	12	0.22	-284.00	4649.00	37950	20220915	-37.81	19950	20230102	18.30	37150	-36.47	20230413	19950	18.30	20230102	37950	-37.81	20220915	19950	18.30	20230102	5.12	N	388720	500	44 억	53935	N	N	12	N	N
10	20230830	161237	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23700	750	2	3.27	7078389750	301083	163.03	23150	23950	22800	29800	16100	22950	23509.47	0.62	-1478	23383	23166	22933	22716	22483	23050	22600	45	6850	500	16060	50	1	8937846	2118	-83.45	5.10	12	3.37	-284.00	4649.00	37950	20220915	-37.55	19950	20230102	18.80	37150	-36.20	20230413	19950	18.80	20230102	37950	-37.55	20220915	19950	18.80	20230102	5.10	N	388720	500	44 억	55218	N	N	12	N	N
11	20230830	151520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23400	450	2	1.96	6791732850	288895	156.43	23150	23950	22800	29800	16100	22950	23509.35	0.62	-1107	23383	23166	22933	22716	22483	23050	22600	45	6850	500	16060	50	1	8937846	2091	-82.39	5.03	12	3.23	-284.00	4649.00	37950	20220915	-38.34	19950	20230102	17.29	37150	-37.01	20230413	19950	17.29	20230102	37950	-38.34	20220915	19950	17.29	20230102	5.10	N	388720	500	44 억	55218	N	N	11	N	N
12	20230830	141619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23400	450	2	1.96	6459421100	274711	148.75	23150	23950	22800	29800	16100	22950	23513.51	0.62	-1675	23383	23166	22933	22716	22483	23050	22600	45	6850	500	16060	50	1	8937846	2091	-82.39	5.03	12	3.07	-284.00	4649.00	37950	20220915	-38.34	19950	20230102	17.29	37150	-37.01	20230413	19950	17.29	20230102	37950	-38.34	20220915	19950	17.29	20230102	5.10	N	388720	500	44 억	55218	N	N	11	N	N
13	20230830	131618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	600	2	2.61	6007955600	255444	138.32	23150	23950	22800	29800	16100	22950	23519.66	0.62	-4909	23383	23166	22933	22716	22483	23050	22600	45	6850	500	16060	50	1	8937846	2105	-82.92	5.07	12	2.86	-284.00	4649.00	37950	20220915	-37.94	19950	20230102	18.05	37150	-36.61	20230413	19950	18.05	20230102	37950	-37.94	20220915	19950	18.05	20230102	5.10	N	388720	500	44 억	55218	N	N	11	N	N
14	20230830	121629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23700	750	2	3.27	5640297050	239853	129.87	23150	23950	22800	29800	16100	22950	23515.64	0.62	-5471	23383	23166	22933	22716	22483	23050	22600	45	6850	500	16060	50	1	8937846	2118	-83.45	5.10	12	2.68	-284.00	4649.00	37950	20220915	-37.55	19950	20230102	18.80	37150	-36.20	20230413	19950	18.80	20230102	37950	-37.55	20220915	19950	18.80	20230102	5.10	N	388720	500	44 억	55218	N	N	11	N	N
15	20230830	112158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23450	500	2	2.18	3893678650	166315	90.05	23150	23800	22800	29800	16100	22950	23411.47	0.62	-2167	23383	23166	22933	22716	22483	23050	22600	45	6850	500	16060	50	1	8937846	2096	-82.57	5.04	12	1.86	-284.00	4649.00	37950	20220915	-38.21	19950	20230102	17.54	37150	-36.88	20230413	19950	17.54	20230102	37950	-38.21	20220915	19950	17.54	20230102	5.10	N	388720	500	44 억	55218	N	N	11	N	N
16	20230830	101719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23400	450	2	1.96	3097353750	132388	71.68	23150	23800	22800	29800	16100	22950	23396.03	0.62	-763	23383	23166	22933	22716	22483	23050	22600	45	6850	500	16060	50	1	8937846	2091	-82.39	5.03	12	1.48	-284.00	4649.00	37950	20220915	-38.34	19950	20230102	17.29	37150	-37.01	20230413	19950	17.29	20230102	37950	-38.34	20220915	19950	17.29	20230102	5.10	N	388720	500	44 억	55218	N	N	11	N	N
17	20230830	091624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	-50	5	-0.22	379547950	16518	8.94	23150	23150	22800	29800	16100	22950	22977.84	0.62	822	23383	23166	22933	22716	22483	23050	22600	45	6850	500	16060	50	1	8937846	2047	-80.63	4.93	12	0.18	-284.00	4649.00	37950	20220915	-39.66	19950	20230102	14.79	37150	-38.36	20230413	19950	14.79	20230102	37950	-39.66	20220915	19950	14.79	20230102	5.10	N	388720	500	44 억	55218	N	N	11	N	N
18	20230829	161231	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	250	2	1.10	4152195350	181289	13.15	23000	23150	22700	29500	15900	22700	22905.28	0.52	9929	28633	25666	23233	20266	17833	27150	21750	45	6800	500	15890	50	1	8937846	2051	-80.81	4.94	12	2.03	-284.00	4649.00	37950	20220915	-39.53	19950	20230102	15.04	37150	-38.22	20230413	19950	15.04	20230102	37950	-39.53	20220915	19950	15.04	20230102	5.11	N	388720	500	44 억	46293	N	N	11	N	N
19	20230829	151533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	300	2	1.32	4056654800	177125	12.85	23000	23150	22700	29500	15900	22700	22904.41	0.52	10438	28633	25666	23233	20266	17833	27150	21750	45	6800	500	15890	50	1	8937846	2056	-80.99	4.95	12	1.98	-284.00	4649.00	37950	20220915	-39.39	19950	20230102	15.29	37150	-38.09	20230413	19950	15.29	20230102	37950	-39.39	20220915	19950	15.29	20230102	5.11	N	388720	500	44 억	46293	N	N	0	N	N
20	20230829	141719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	200	2	0.88	3715619700	162247	11.77	23000	23150	22700	29500	15900	22700	22902.77	0.52	7337	28633	25666	23233	20266	17833	27150	21750	45	6800	500	15890	50	1	8937846	2047	-80.63	4.93	12	1.82	-284.00	4649.00	37950	20220915	-39.66	19950	20230102	14.79	37150	-38.36	20230413	19950	14.79	20230102	37950	-39.66	20220915	19950	14.79	20230102	5.11	N	388720	500	44 억	46293	N	N	0	N	N
21	20230829	131604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	100	2	0.44	3423602250	149443	10.84	23000	23150	22700	29500	15900	22700	22911.07	0.52	5328	28633	25666	23233	20266	17833	27150	21750	45	6800	500	15890	50	1	8937846	2038	-80.28	4.90	12	1.67	-284.00	4649.00	37950	20220915	-39.92	19950	20230102	14.29	37150	-38.63	20230413	19950	14.29	20230102	37950	-39.92	20220915	19950	14.29	20230102	5.11	N	388720	500	44 억	46293	N	N	0	N	N
22	20230829	121721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	300	2	1.32	3183577450	138957	10.08	23000	23150	22700	29500	15900	22700	22912.68	0.52	3539	28633	25666	23233	20266	17833	27150	21750	45	6800	500	15890	50	1	8937846	2056	-80.99	4.95	12	1.55	-284.00	4649.00	37950	20220915	-39.39	19950	20230102	15.29	37150	-38.09	20230413	19950	15.29	20230102	37950	-39.39	20220915	19950	15.29	20230102	5.11	N	388720	500	44 억	46293	N	N	0	N	N
23	20230829	112425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	300	2	1.32	2984587900	130276	9.45	23000	23150	22700	29500	15900	22700	22912.02	0.52	2054	28633	25666	23233	20266	17833	27150	21750	45	6800	500	15890	50	1	8937846	2056	-80.99	4.95	12	1.46	-284.00	4649.00	37950	20220915	-39.39	19950	20230102	15.29	37150	-38.09	20230413	19950	15.29	20230102	37950	-39.39	20220915	19950	15.29	20230102	5.11	N	388720	500	44 억	46293	N	N	0	N	N
24	20230829	101816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	450	2	1.98	2517710350	109942	7.98	23000	23150	22700	29500	15900	22700	22902.95	0.52	-28	28633	25666	23233	20266	17833	27150	21750	45	6800	500	15890	50	1	8937846	2069	-81.51	4.98	12	1.23	-284.00	4649.00	37950	20220915	-39.00	19950	20230102	16.04	37150	-37.69	20230413	19950	16.04	20230102	37950	-39.00	20220915	19950	16.04	20230102	5.11	N	388720	500	44 억	46293	N	N	0	N	N
25	20230829	091210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	300	2	1.32	1082853900	47318	3.43	23000	23050	22700	29500	15900	22700	22890.27	0.52	-3777	28633	25666	23233	20266	17833	27150	21750	45	6800	500	15890	50	1	8937846	2056	-80.99	4.95	12	0.53	-284.00	4649.00	37950	20220915	-39.39	19950	20230102	15.29	37150	-38.09	20230413	19950	15.29	20230102	37950	-39.39	20220915	19950	15.29	20230102	5.11	N	388720	500	44 억	46293	N	N	0	N	N
26	20230828	161153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	2200	2	10.73	33044298000	1369991	4276.68	21050	26200	20800	26650	14350	20500	24122.08	0.36	11963	21100	20800	20600	20300	20100	20700	20200	45	6150	500	14350	50	1	8937846	2029	-79.93	4.88	12	15.33	-284.00	4649.00	37950	20220915	-40.18	19950	20230102	13.78	37150	-38.90	20230413	19950	13.78	20230102	37950	-40.18	20220915	19950	13.78	20230102	5.13	N	388720	500	44 억	32499	N	N	16	N	N
27	20230828	151203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	2050	2	10.00	32360205950	1339850	4182.59	21050	26200	20800	26650	14350	20500	24152.11	0.36	12016	21100	20800	20600	20300	20100	20700	20200	45	6150	500	14350	50	1	8937846	2015	-79.40	4.85	12	14.99	-284.00	4649.00	37950	20220915	-40.58	19950	20230102	13.03	37150	-39.30	20230413	19950	13.03	20230102	37950	-40.58	20220915	19950	13.03	20230102	5.13	N	388720	500	44 억	32499	N	N	16	N	N
28	20230828	141207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	2100	2	10.24	31250854100	1290681	4029.10	21050	26200	20800	26650	14350	20500	24212.69	0.36	2553	21100	20800	20600	20300	20100	20700	20200	45	6150	500	14350	50	1	8937846	2020	-79.58	4.86	12	14.44	-284.00	4649.00	37950	20220915	-40.45	19950	20230102	13.28	37150	-39.17	20230413	19950	13.28	20230102	37950	-40.45	20220915	19950	13.28	20230102	5.13	N	388720	500	44 억	32499	N	N	16	N	N
29	20230828	131217	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	2650	2	12.93	29334279600	1206117	3765.12	21050	26200	20800	26650	14350	20500	24321.26	0.36	-6008	21100	20800	20600	20300	20100	20700	20200	45	6150	500	14350	50	1	8937846	2069	-81.51	4.98	12	13.49	-284.00	4649.00	37950	20220915	-39.00	19950	20230102	16.04	37150	-37.69	20230413	19950	16.04	20230102	37950	-39.00	20220915	19950	16.04	20230102	5.13	N	388720	500	44 억	32499	N	N	16	N	N
30	20230828	121207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23250	2750	2	13.41	27053609750	1107488	3457.23	21050	26200	20800	26650	14350	20500	24427.90	0.36	-6052	21100	20800	20600	20300	20100	20700	20200	45	6150	500	14350	50	1	8937846	2078	-81.87	5.00	12	12.39	-284.00	4649.00	37950	20220915	-38.74	19950	20230102	16.54	37150	-37.42	20230413	19950	16.54	20230102	37950	-38.74	20220915	19950	16.54	20230102	5.13	N	388720	500	44 억	32499	N	N	16	N	N
31	20230828	111203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24800	4300	2	20.98	14895447800	600473	1874.49	21050	26200	20800	26650	14350	20500	24806.19	0.36	-6227	21100	20800	20600	20300	20100	20700	20200	45	6150	500	14350	50	1	8937846	2217	-87.32	5.33	12	6.72	-284.00	4649.00	37950	20220915	-34.65	19950	20230102	24.31	37150	-33.24	20230413	19950	24.31	20230102	37950	-34.65	20220915	19950	24.31	20230102	5.13	N	388720	500	44 억	32499	N	N	16	N	N
32	20230828	101150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	800	2	3.90	375530650	17756	55.43	21050	21350	20800	26650	14350	20500	21149.51	0.36	3585	21100	20800	20600	20300	20100	20700	20200	45	6150	500	14350	50	1	8937846	1904	-75.00	4.58	12	0.20	-284.00	4649.00	37950	20220915	-43.87	19950	20230102	6.77	37150	-42.66	20230413	19950	6.77	20230102	37950	-43.87	20220915	19950	6.77	20230102	5.13	N	388720	500	44 억	32499	N	N	16	N	N
33	20230828	091206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	400	2	1.95	127266650	6064	18.93	21050	21100	20800	26650	14350	20500	20987.24	0.36	890	21100	20800	20600	20300	20100	20700	20200	45	6150	500	14350	50	1	8937846	1868	-73.59	4.50	12	0.07	-284.00	4649.00	37950	20220915	-44.93	19950	20230102	4.76	37150	-43.74	20230413	19950	4.76	20230102	37950	-44.93	20220915	19950	4.76	20230102	5.13	N	388720	500	44 억	32499	N	N	16	N	N
34	20230825	161157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-600	5	-2.84	648156250	31546	66.83	20650	20900	20400	27400	14800	21100	20546.44	0.45	-7955	21866	21482	20766	20382	19666	21675	20575	45	6300	500	14770	50	1	8937846	1832	-72.18	4.41	12	0.35	-284.00	4649.00	37950	20220915	-45.98	19950	20230102	2.76	37150	-44.82	20230413	19950	2.76	20230102	37950	-45.98	20220915	19950	2.76	20230102	5.13	N	388720	500	44 억	40454	N	N	16	N	N
35	20230825	151206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-600	5	-2.84	631519650	30734	65.11	20650	20900	20400	27400	14800	21100	20547.92	0.45	-7903	21866	21482	20766	20382	19666	21675	20575	45	6300	500	14770	50	1	8937846	1832	-72.18	4.41	12	0.34	-284.00	4649.00	37950	20220915	-45.98	19950	20230102	2.76	37150	-44.82	20230413	19950	2.76	20230102	37950	-45.98	20220915	19950	2.76	20230102	5.13	N	388720	500	44 억	40454	N	N	4	N	N
36	20230825	141204	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-600	5	-2.84	537376100	26132	55.36	20650	20900	20450	27400	14800	21100	20563.91	0.45	-5980	21866	21482	20766	20382	19666	21675	20575	45	6300	500	14770	50	1	8937846	1832	-72.18	4.41	12	0.29	-284.00	4649.00	37950	20220915	-45.98	19950	20230102	2.76	37150	-44.82	20230413	19950	2.76	20230102	37950	-45.98	20220915	19950	2.76	20230102	5.13	N	388720	500	44 억	40454	N	N	4	N	N
37	20230825	131159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-600	5	-2.84	442345500	21491	45.53	20650	20900	20450	27400	14800	21100	20582.83	0.45	-4579	21866	21482	20766	20382	19666	21675	20575	45	6300	500	14770	50	1	8937846	1832	-72.18	4.41	12	0.24	-284.00	4649.00	37950	20220915	-45.98	19950	20230102	2.76	37150	-44.82	20230413	19950	2.76	20230102	37950	-45.98	20220915	19950	2.76	20230102	5.13	N	388720	500	44 억	40454	N	N	4	N	N
38	20230825	121200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-600	5	-2.84	378425300	18372	38.92	20650	20900	20450	27400	14800	21100	20597.94	0.45	-3427	21866	21482	20766	20382	19666	21675	20575	45	6300	500	14770	50	1	8937846	1832	-72.18	4.41	12	0.21	-284.00	4649.00	37950	20220915	-45.98	19950	20230102	2.76	37150	-44.82	20230413	19950	2.76	20230102	37950	-45.98	20220915	19950	2.76	20230102	5.13	N	388720	500	44 억	40454	N	N	4	N	N
39	20230825	111200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-600	5	-2.84	326357300	15832	33.54	20650	20900	20450	27400	14800	21100	20613.78	0.45	-2194	21866	21482	20766	20382	19666	21675	20575	45	6300	500	14770	50	1	8937846	1832	-72.18	4.41	12	0.18	-284.00	4649.00	37950	20220915	-45.98	19950	20230102	2.76	37150	-44.82	20230413	19950	2.76	20230102	37950	-45.98	20220915	19950	2.76	20230102	5.13	N	388720	500	44 억	40454	N	N	4	N	N
40	20230825	101205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-600	5	-2.84	230777200	11170	23.66	20650	20900	20450	27400	14800	21100	20660.45	0.45	-1459	21866	21482	20766	20382	19666	21675	20575	45	6300	500	14770	50	1	8937846	1832	-72.18	4.41	12	0.12	-284.00	4649.00	37950	20220915	-45.98	19950	20230102	2.76	37150	-44.82	20230413	19950	2.76	20230102	37950	-45.98	20220915	19950	2.76	20230102	5.13	N	388720	500	44 억	40454	N	N	4	N	N
41	20230825	091158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	-350	5	-1.66	89662200	4341	9.20	20650	20800	20550	27400	14800	21100	20654.73	0.45	509	21866	21482	20766	20382	19666	21675	20575	45	6300	500	14770	50	1	8937846	1855	-73.06	4.46	12	0.05	-284.00	4649.00	37950	20220915	-45.32	19950	20230102	4.01	37150	-44.15	20230413	19950	4.01	20230102	37950	-45.32	20220915	19950	4.01	20230102	5.13	N	388720	500	44 억	40454	N	N	4	N	N
42	20230824	161152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	950	2	4.71	967329700	46651	121.22	20200	21150	20050	26150	14150	20150	20733.18	0.31	12282	21183	20666	20383	19866	19583	20525	19725	45	6000	500	14100	50	1	8937846	1886	-74.30	4.54	12	0.52	-284.00	4649.00	37950	20220915	-44.40	19950	20230102	5.76	37150	-43.20	20230413	19950	5.76	20230102	37950	-44.40	20220915	19950	5.76	20230102	5.22	N	388720	500	44 억	27799	N	N	4	N	N
43	20230824	151149	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	750	2	3.72	913979550	44118	114.64	20200	21150	20050	26150	14150	20150	20716.70	0.31	12441	21183	20666	20383	19866	19583	20525	19725	45	6000	500	14100	50	1	8937846	1868	-73.59	4.50	12	0.49	-284.00	4649.00	37950	20220915	-44.93	19950	20230102	4.76	37150	-43.74	20230413	19950	4.76	20230102	37950	-44.93	20220915	19950	4.76	20230102	5.22	N	388720	500	44 억	27799	N	N	3	N	N
44	20230824	141152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	750	2	3.72	837030650	40438	105.08	20200	21150	20050	26150	14150	20150	20699.11	0.31	12235	21183	20666	20383	19866	19583	20525	19725	45	6000	500	14100	50	1	8937846	1868	-73.59	4.50	12	0.45	-284.00	4649.00	37950	20220915	-44.93	19950	20230102	4.76	37150	-43.74	20230413	19950	4.76	20230102	37950	-44.93	20220915	19950	4.76	20230102	5.22	N	388720	500	44 억	27799	N	N	3	N	N
45	20230824	131153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	850	2	4.22	767159500	37106	96.42	20200	21150	20050	26150	14150	20150	20674.81	0.31	12336	21183	20666	20383	19866	19583	20525	19725	45	6000	500	14100	50	1	8937846	1877	-73.94	4.52	12	0.42	-284.00	4649.00	37950	20220915	-44.66	19950	20230102	5.26	37150	-43.47	20230413	19950	5.26	20230102	37950	-44.66	20220915	19950	5.26	20230102	5.22	N	388720	500	44 억	27799	N	N	3	N	N
46	20230824	121157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	750	2	3.72	640651350	31081	80.77	20200	20950	20050	26150	14150	20150	20612.31	0.31	8846	21183	20666	20383	19866	19583	20525	19725	45	6000	500	14100	50	1	8937846	1868	-73.59	4.50	12	0.35	-284.00	4649.00	37950	20220915	-44.93	19950	20230102	4.76	37150	-43.74	20230413	19950	4.76	20230102	37950	-44.93	20220915	19950	4.76	20230102	5.22	N	388720	500	44 억	27799	N	N	3	N	N
47	20230824	111150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	750	2	3.72	484180350	23593	61.31	20200	20950	20050	26150	14150	20150	20522.20	0.31	7302	21183	20666	20383	19866	19583	20525	19725	45	6000	500	14100	50	1	8937846	1868	-73.59	4.50	12	0.26	-284.00	4649.00	37950	20220915	-44.93	19950	20230102	4.76	37150	-43.74	20230413	19950	4.76	20230102	37950	-44.93	20220915	19950	4.76	20230102	5.22	N	388720	500	44 억	27799	N	N	3	N	N
48	20230824	101148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	350	2	1.74	299865800	14708	38.22	20200	20650	20050	26150	14150	20150	20387.94	0.31	4350	21183	20666	20383	19866	19583	20525	19725	45	6000	500	14100	50	1	8937846	1832	-72.18	4.41	12	0.16	-284.00	4649.00	37950	20220915	-45.98	19950	20230102	2.76	37150	-44.82	20230413	19950	2.76	20230102	37950	-45.98	20220915	19950	2.76	20230102	5.22	N	388720	500	44 억	27799	N	N	3	N	N
49	20230824	091153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	0	3	0.00	82885050	4100	10.65	20200	20350	20050	26150	14150	20150	20215.87	0.31	240	21183	20666	20383	19866	19583	20525	19725	45	6000	500	14100	50	1	8937846	1801	-70.95	4.33	12	0.05	-284.00	4649.00	37950	20220915	-46.90	19950	20230102	1.00	37150	-45.76	20230413	19950	1.00	20230102	37950	-46.90	20220915	19950	1.00	20230102	5.22	N	388720	500	44 억	27799	N	N	3	N	N
50	20230823	161145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-350	5	-1.71	775331350	37990	79.80	20850	20900	20100	26650	14350	20500	20409.66	0.34	-2756	21166	20832	20616	20282	20066	20775	20225	45	6150	500	14350	50	1	8937846	1801	-70.95	4.33	12	0.43	-284.00	4649.00	37950	20220915	-46.90	19950	20230102	1.00	37150	-45.76	20230413	19950	1.00	20230102	37950	-46.90	20220915	19950	1.00	20230102	5.25	N	388720	500	44 억	30556	N	N	3	N	N
51	20230823	151146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-350	5	-1.71	719506800	35220	73.98	20850	20900	20100	26650	14350	20500	20428.93	0.34	-2488	21166	20832	20616	20282	20066	20775	20225	45	6150	500	14350	50	1	8937846	1801	-70.95	4.33	12	0.39	-284.00	4649.00	37950	20220915	-46.90	19950	20230102	1.00	37150	-45.76	20230413	19950	1.00	20230102	37950	-46.90	20220915	19950	1.00	20230102	5.25	N	388720	500	44 억	30556	N	N	0	N	N
52	20230823	141152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20250	-250	5	-1.22	540897000	26370	55.39	20850	20900	20200	26650	14350	20500	20511.83	0.34	-1624	21166	20832	20616	20282	20066	20775	20225	45	6150	500	14350	50	1	8937846	1810	-71.30	4.36	12	0.30	-284.00	4649.00	37950	20220915	-46.64	19950	20230102	1.50	37150	-45.49	20230413	19950	1.50	20230102	37950	-46.64	20220915	19950	1.50	20230102	5.25	N	388720	500	44 억	30556	N	N	0	N	N
53	20230823	131143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	-300	5	-1.46	478405650	23281	48.90	20850	20900	20200	26650	14350	20500	20549.19	0.34	-1160	21166	20832	20616	20282	20066	20775	20225	45	6150	500	14350	50	1	8937846	1805	-71.13	4.35	12	0.26	-284.00	4649.00	37950	20220915	-46.77	19950	20230102	1.25	37150	-45.63	20230413	19950	1.25	20230102	37950	-46.77	20220915	19950	1.25	20230102	5.25	N	388720	500	44 억	30556	N	N	0	N	N
54	20230823	121153	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	-150	5	-0.73	373795850	18128	38.08	20850	20900	20350	26650	14350	20500	20619.81	0.34	334	21166	20832	20616	20282	20066	20775	20225	45	6150	500	14350	50	1	8937846	1819	-71.65	4.38	12	0.20	-284.00	4649.00	37950	20220915	-46.38	19950	20230102	2.01	37150	-45.22	20230413	19950	2.01	20230102	37950	-46.38	20220915	19950	2.01	20230102	5.25	N	388720	500	44 억	30556	N	N	0	N	N
55	20230823	111148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	-100	5	-0.49	293866300	14202	29.83	20850	20900	20400	26650	14350	20500	20691.90	0.34	321	21166	20832	20616	20282	20066	20775	20225	45	6150	500	14350	50	1	8937846	1823	-71.83	4.39	12	0.16	-284.00	4649.00	37950	20220915	-46.25	19950	20230102	2.26	37150	-45.09	20230413	19950	2.26	20230102	37950	-46.25	20220915	19950	2.26	20230102	5.25	N	388720	500	44 억	30556	N	N	0	N	N
56	20230823	101148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	200	2	0.98	187564000	9033	18.97	20850	20900	20550	26650	14350	20500	20764.31	0.34	231	21166	20832	20616	20282	20066	20775	20225	45	6150	500	14350	50	1	8937846	1850	-72.89	4.45	12	0.10	-284.00	4649.00	37950	20220915	-45.45	19950	20230102	3.76	37150	-44.28	20230413	19950	3.76	20230102	37950	-45.45	20220915	19950	3.76	20230102	5.25	N	388720	500	44 억	30556	N	N	0	N	N
57	20230823	091157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	400	2	1.95	36448550	1757	3.69	20850	20900	20550	26650	14350	20500	20744.76	0.34	-790	21166	20832	20616	20282	20066	20775	20225	45	6150	500	14350	50	1	8937846	1868	-73.59	4.50	12	0.02	-284.00	4649.00	37950	20220915	-44.93	19950	20230102	4.76	37150	-43.74	20230413	19950	4.76	20230102	37950	-44.93	20220915	19950	4.76	20230102	5.25	N	388720	500	44 억	30556	N	N	0	N	N
58	20230822	161141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-200	5	-0.97	968716000	47035	102.24	20500	20950	20400	26900	14500	20700	20595.91	0.38	-3428	21833	21266	20933	20366	20033	21100	20200	45	6200	500	14490	50	1	8937846	1832	-72.18	4.41	12	0.53	-284.00	4649.00	37950	20220915	-45.98	19950	20230102	2.76	37150	-44.82	20230413	19950	2.76	20230102	37950	-45.98	20220915	19950	2.76	20230102	5.28	N	388720	500	44 억	34003	N	N	1	N	N
59	20230822	151141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20450	-250	5	-1.21	931644050	45224	98.30	20500	20950	20400	26900	14500	20700	20600.66	0.38	-3387	21833	21266	20933	20366	20033	21100	20200	45	6200	500	14490	50	1	8937846	1828	-72.01	4.40	12	0.51	-284.00	4649.00	37950	20220915	-46.11	19950	20230102	2.51	37150	-44.95	20230413	19950	2.51	20230102	37950	-46.11	20220915	19950	2.51	20230102	5.28	N	388720	500	44 억	34003	N	N	1	N	N
60	20230822	141141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	-150	5	-0.72	777945700	37724	82.00	20500	20950	20500	26900	14500	20700	20622.04	0.38	-2455	21833	21266	20933	20366	20033	21100	20200	45	6200	500	14490	50	1	8937846	1837	-72.36	4.42	12	0.42	-284.00	4649.00	37950	20220915	-45.85	19950	20230102	3.01	37150	-44.68	20230413	19950	3.01	20230102	37950	-45.85	20220915	19950	3.01	20230102	5.28	N	388720	500	44 억	34003	N	N	1	N	N
61	20230822	131138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	-100	5	-0.48	641281750	31068	67.53	20500	20950	20500	26900	14500	20700	20641.23	0.38	-492	21833	21266	20933	20366	20033	21100	20200	45	6200	500	14490	50	1	8937846	1841	-72.54	4.43	12	0.35	-284.00	4649.00	37950	20220915	-45.72	19950	20230102	3.26	37150	-44.55	20230413	19950	3.26	20230102	37950	-45.72	20220915	19950	3.26	20230102	5.28	N	388720	500	44 억	34003	N	N	1	N	N
62	20230822	121124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	-100	5	-0.48	530953150	25713	55.89	20500	20950	20500	26900	14500	20700	20649.21	0.38	-718	21833	21266	20933	20366	20033	21100	20200	45	6200	500	14490	50	1	8937846	1841	-72.54	4.43	12	0.29	-284.00	4649.00	37950	20220915	-45.72	19950	20230102	3.26	37150	-44.55	20230413	19950	3.26	20230102	37950	-45.72	20220915	19950	3.26	20230102	5.28	N	388720	500	44 억	34003	N	N	1	N	N
63	20230822	111137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	50	2	0.24	485766100	23525	51.13	20500	20950	20500	26900	14500	20700	20648.93	0.38	-752	21833	21266	20933	20366	20033	21100	20200	45	6200	500	14490	50	1	8937846	1855	-73.06	4.46	12	0.26	-284.00	4649.00	37950	20220915	-45.32	19950	20230102	4.01	37150	-44.15	20230413	19950	4.01	20230102	37950	-45.32	20220915	19950	4.01	20230102	5.28	N	388720	500	44 억	34003	N	N	1	N	N
64	20230822	101135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20800	100	2	0.48	424386650	20561	44.69	20500	20950	20500	26900	14500	20700	20640.37	0.38	-1051	21833	21266	20933	20366	20033	21100	20200	45	6200	500	14490	50	1	8937846	1859	-73.24	4.47	12	0.23	-284.00	4649.00	37950	20220915	-45.19	19950	20230102	4.26	37150	-44.01	20230413	19950	4.26	20230102	37950	-45.19	20220915	19950	4.26	20230102	5.28	N	388720	500	44 억	34003	N	N	1	N	N
65	20230822	091133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	-100	5	-0.48	223639000	10842	23.57	20500	20950	20500	26900	14500	20700	20627.10	0.38	-1265	21833	21266	20933	20366	20033	21100	20200	45	6200	500	14490	50	1	8937846	1841	-72.54	4.43	12	0.12	-284.00	4649.00	37950	20220915	-45.72	19950	20230102	3.26	37150	-44.55	20230413	19950	3.26	20230102	37950	-45.72	20220915	19950	3.26	20230102	5.28	N	388720	500	44 억	34003	N	N	1	N	N
66	20230821	161132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	-450	5	-2.13	961657400	45799	86.25	21050	21500	20600	27450	14850	21150	20998.04	0.49	-8704	22250	21700	21400	20850	20550	21550	20700	45	6300	500	14800	50	1	8937846	1850	-72.89	4.45	12	0.51	-284.00	4649.00	37950	20220915	-45.45	19950	20230102	3.76	37150	-44.28	20230413	19950	3.76	20230102	37950	-45.45	20220915	19950	3.76	20230102	5.41	N	388720	500	44 억	43349	N	N	1	N	N
67	20230821	151139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	-400	5	-1.89	876758400	41695	78.52	21050	21500	20750	27450	14850	21150	21027.90	0.49	-9075	22250	21700	21400	20850	20550	21550	20700	45	6300	500	14800	50	1	8937846	1855	-73.06	4.46	12	0.47	-284.00	4649.00	37950	20220915	-45.32	19950	20230102	4.01	37150	-44.15	20230413	19950	4.01	20230102	37950	-45.32	20220915	19950	4.01	20230102	5.41	N	388720	500	44 억	43349	N	N	240	N	N
68	20230821	141134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	-50	5	-0.24	573381900	27178	51.18	21050	21500	20950	27450	14850	21150	21097.28	0.49	-1285	22250	21700	21400	20850	20550	21550	20700	45	6300	500	14800	50	1	8937846	1886	-74.30	4.54	12	0.30	-284.00	4649.00	37950	20220915	-44.40	19950	20230102	5.76	37150	-43.20	20230413	19950	5.76	20230102	37950	-44.40	20220915	19950	5.76	20230102	5.41	N	388720	500	44 억	43349	N	N	240	N	N
69	20230821	131148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	-50	5	-0.24	510411550	24185	45.55	21050	21500	20950	27450	14850	21150	21104.47	0.49	-1345	22250	21700	21400	20850	20550	21550	20700	45	6300	500	14800	50	1	8937846	1886	-74.30	4.54	12	0.27	-284.00	4649.00	37950	20220915	-44.40	19950	20230102	5.76	37150	-43.20	20230413	19950	5.76	20230102	37950	-44.40	20220915	19950	5.76	20230102	5.41	N	388720	500	44 억	43349	N	N	240	N	N
70	20230821	121145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	0	3	0.00	465036850	22031	41.49	21050	21500	20950	27450	14850	21150	21108.29	0.49	-955	22250	21700	21400	20850	20550	21550	20700	45	6300	500	14800	50	1	8937846	1890	-74.47	4.55	12	0.25	-284.00	4649.00	37950	20220915	-44.27	19950	20230102	6.02	37150	-43.07	20230413	19950	6.02	20230102	37950	-44.27	20220915	19950	6.02	20230102	5.41	N	388720	500	44 억	43349	N	N	240	N	N
71	20230821	111134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	-50	5	-0.24	397413600	18821	35.45	21050	21500	20950	27450	14850	21150	21115.43	0.49	235	22250	21700	21400	20850	20550	21550	20700	45	6300	500	14800	50	1	8937846	1886	-74.30	4.54	12	0.21	-284.00	4649.00	37950	20220915	-44.40	19950	20230102	5.76	37150	-43.20	20230413	19950	5.76	20230102	37950	-44.40	20220915	19950	5.76	20230102	5.41	N	388720	500	44 억	43349	N	N	240	N	N
72	20230821	101131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	200	2	0.95	313027550	14834	27.94	21050	21500	20950	27450	14850	21150	21102.03	0.49	2605	22250	21700	21400	20850	20550	21550	20700	45	6300	500	14800	50	1	8937846	1908	-75.18	4.59	12	0.17	-284.00	4649.00	37950	20220915	-43.74	19950	20230102	7.02	37150	-42.53	20230413	19950	7.02	20230102	37950	-43.74	20220915	19950	7.02	20230102	5.41	N	388720	500	44 억	43349	N	N	240	N	N
73	20230821	091143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-200	5	-0.95	114160450	5427	10.22	21050	21500	20950	27450	14850	21150	21035.62	0.49	752	22250	21700	21400	20850	20550	21550	20700	45	6300	500	14800	50	1	8937846	1872	-73.77	4.51	12	0.06	-284.00	4649.00	37950	20220915	-44.80	19950	20230102	5.01	37150	-43.61	20230413	19950	5.01	20230102	37950	-44.80	20220915	19950	5.01	20230102	5.41	N	388720	500	44 억	43349	N	N	240	N	N
74	20230818	161133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	-800	5	-3.64	1118301500	52453	84.58	21450	21950	21100	28500	15400	21950	21320.32	0.48	460	22716	22332	21616	21232	20516	22525	21425	45	6550	500	15360	50	1	8937846	1890	-74.47	4.55	12	0.59	-284.00	4649.00	37950	20220915	-44.27	19950	20230102	6.02	37150	-43.07	20230413	19950	6.02	20230102	37950	-44.27	20220915	19950	6.02	20230102	5.45	N	388720	500	44 억	42783	N	N	240	N	N
75	20230818	151124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	-800	5	-3.64	1035313550	48530	78.25	21450	21950	21100	28500	15400	21950	21333.48	0.48	200	22716	22332	21616	21232	20516	22525	21425	45	6550	500	15360	50	1	8937846	1890	-74.47	4.55	12	0.54	-284.00	4649.00	37950	20220915	-44.27	19950	20230102	6.02	37150	-43.07	20230413	19950	6.02	20230102	37950	-44.27	20220915	19950	6.02	20230102	5.45	N	388720	500	44 억	42783	N	N	34	N	N
76	20230818	141134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	-500	5	-2.28	869666950	40724	65.67	21450	21950	21100	28500	15400	21950	21355.15	0.48	932	22716	22332	21616	21232	20516	22525	21425	45	6550	500	15360	50	1	8937846	1917	-75.53	4.61	12	0.46	-284.00	4649.00	37950	20220915	-43.48	19950	20230102	7.52	37150	-42.26	20230413	19950	7.52	20230102	37950	-43.48	20220915	19950	7.52	20230102	5.45	N	388720	500	44 억	42783	N	N	34	N	N
77	20230818	131125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-750	5	-3.42	761314850	35637	57.46	21450	21950	21100	28500	15400	21950	21363.05	0.48	2005	22716	22332	21616	21232	20516	22525	21425	45	6550	500	15360	50	1	8937846	1895	-74.65	4.56	12	0.40	-284.00	4649.00	37950	20220915	-44.14	19950	20230102	6.27	37150	-42.93	20230413	19950	6.27	20230102	37950	-44.14	20220915	19950	6.27	20230102	5.45	N	388720	500	44 억	42783	N	N	34	N	N
78	20230818	121138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-650	5	-2.96	612853700	28639	46.18	21450	21950	21100	28500	15400	21950	21399.27	0.48	1743	22716	22332	21616	21232	20516	22525	21425	45	6550	500	15360	50	1	8937846	1904	-75.00	4.58	12	0.32	-284.00	4649.00	37950	20220915	-43.87	19950	20230102	6.77	37150	-42.66	20230413	19950	6.77	20230102	37950	-43.87	20220915	19950	6.77	20230102	5.45	N	388720	500	44 억	42783	N	N	34	N	N
79	20230818	111128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	-500	5	-2.28	527425200	24648	39.74	21450	21950	21100	28500	15400	21950	21398.30	0.48	1219	22716	22332	21616	21232	20516	22525	21425	45	6550	500	15360	50	1	8937846	1917	-75.53	4.61	12	0.28	-284.00	4649.00	37950	20220915	-43.48	19950	20230102	7.52	37150	-42.26	20230413	19950	7.52	20230102	37950	-43.48	20220915	19950	7.52	20230102	5.45	N	388720	500	44 억	42783	N	N	34	N	N
80	20230818	101134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	-600	5	-2.73	391443400	18277	29.47	21450	21950	21100	28500	15400	21950	21417.27	0.48	-1936	22716	22332	21616	21232	20516	22525	21425	45	6550	500	15360	50	1	8937846	1908	-75.18	4.59	12	0.20	-284.00	4649.00	37950	20220915	-43.74	19950	20230102	7.02	37150	-42.53	20230413	19950	7.02	20230102	37950	-43.74	20220915	19950	7.02	20230102	5.45	N	388720	500	44 억	42783	N	N	34	N	N
81	20230818	091140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	-500	5	-2.28	145162800	6755	10.89	21450	21950	21400	28500	15400	21950	21489.68	0.48	-2352	22716	22332	21616	21232	20516	22525	21425	45	6550	500	15360	50	1	8937846	1917	-75.53	4.61	12	0.08	-284.00	4649.00	37950	20220915	-43.48	19950	20230102	7.52	37150	-42.26	20230413	19950	7.52	20230102	37950	-43.48	20220915	19950	7.52	20230102	5.45	N	388720	500	44 억	42783	N	N	34	N	N
82	20230817	161134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	50	2	0.23	1306874750	60944	62.38	21550	22000	20900	28450	15350	21900	21443.69	0.32	13357	23766	22832	22316	21382	20866	22575	21125	45	6550	500	15330	50	1	8937846	1962	-77.29	4.72	12	0.68	-284.00	4649.00	37950	20220915	-42.16	19950	20230102	10.03	37150	-40.92	20230413	19950	10.03	20230102	37950	-42.16	20220915	19950	10.03	20230102	5.56	N	388720	500	44 억	28859	N	N	34	N	N
83	20230817	151141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	0	3	0.00	1244947400	58114	59.48	21550	22000	20900	28450	15350	21900	21422.46	0.32	13211	23766	22832	22316	21382	20866	22575	21125	45	6550	500	15330	50	1	8937846	1957	-77.11	4.71	12	0.65	-284.00	4649.00	37950	20220915	-42.29	19950	20230102	9.77	37150	-41.05	20230413	19950	9.77	20230102	37950	-42.29	20220915	19950	9.77	20230102	5.56	N	388720	500	44 억	28859	N	N	41	N	N
84	20230817	141130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	50	2	0.23	1091489800	51072	52.27	21550	22000	20900	28450	15350	21900	21371.54	0.32	12442	23766	22832	22316	21382	20866	22575	21125	45	6550	500	15330	50	1	8937846	1962	-77.29	4.72	12	0.57	-284.00	4649.00	37950	20220915	-42.16	19950	20230102	10.03	37150	-40.92	20230413	19950	10.03	20230102	37950	-42.16	20220915	19950	10.03	20230102	5.56	N	388720	500	44 억	28859	N	N	41	N	N
85	20230817	131127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-200	5	-0.91	987711050	46336	47.42	21550	21800	20900	28450	15350	21900	21316.21	0.32	13571	23766	22832	22316	21382	20866	22575	21125	45	6550	500	15330	50	1	8937846	1940	-76.41	4.67	12	0.52	-284.00	4649.00	37950	20220915	-42.82	19950	20230102	8.77	37150	-41.59	20230413	19950	8.77	20230102	37950	-42.82	20220915	19950	8.77	20230102	5.56	N	388720	500	44 억	28859	N	N	41	N	N
86	20230817	121130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	-250	5	-1.14	946652700	44446	45.49	21550	21700	20900	28450	15350	21900	21298.87	0.32	13573	23766	22832	22316	21382	20866	22575	21125	45	6550	500	15330	50	1	8937846	1935	-76.23	4.66	12	0.50	-284.00	4649.00	37950	20220915	-42.95	19950	20230102	8.52	37150	-41.72	20230413	19950	8.52	20230102	37950	-42.95	20220915	19950	8.52	20230102	5.56	N	388720	500	44 억	28859	N	N	41	N	N
87	20230817	111132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-600	5	-2.74	838613000	39435	40.36	21550	21600	20900	28450	15350	21900	21265.62	0.32	12490	23766	22832	22316	21382	20866	22575	21125	45	6550	500	15330	50	1	8937846	1904	-75.00	4.58	12	0.44	-284.00	4649.00	37950	20220915	-43.87	19950	20230102	6.77	37150	-42.66	20230413	19950	6.77	20230102	37950	-43.87	20220915	19950	6.77	20230102	5.56	N	388720	500	44 억	28859	N	N	41	N	N
88	20230817	101126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	-450	5	-2.05	648656700	30505	31.22	21550	21600	20900	28450	15350	21900	21263.84	0.32	10306	23766	22832	22316	21382	20866	22575	21125	45	6550	500	15330	50	1	8937846	1917	-75.53	4.61	12	0.34	-284.00	4649.00	37950	20220915	-43.48	19950	20230102	7.52	37150	-42.26	20230413	19950	7.52	20230102	37950	-43.48	20220915	19950	7.52	20230102	5.56	N	388720	500	44 억	28859	N	N	41	N	N
89	20230817	091124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	-400	5	-1.83	138187800	6435	6.59	21550	21600	21300	28450	15350	21900	21474.07	0.32	-130	23766	22832	22316	21382	20866	22575	21125	45	6550	500	15330	50	1	8937846	1922	-75.70	4.62	12	0.07	-284.00	4649.00	37950	20220915	-43.35	19950	20230102	7.77	37150	-42.13	20230413	19950	7.77	20230102	37950	-43.35	20220915	19950	7.77	20230102	5.56	N	388720	500	44 억	28859	N	N	41	N	N
90	20230816	161130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-1600	5	-6.81	2157104750	97038	117.03	22900	23250	21800	30550	16450	23500	22230.56	0.47	-13581	24566	24032	23716	23182	22866	23875	23025	45	7050	500	16450	50	1	8937846	1957	-77.11	4.71	12	1.09	-284.00	4649.00	37950	20220915	-42.29	19950	20230102	9.77	37150	-41.05	20230413	19950	9.77	20230102	37950	-42.29	20220915	19950	9.77	20230102	5.43	N	388720	500	44 억	42454	N	N	41	N	N
91	20230816	151133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-1650	5	-7.02	2089314600	93937	113.29	22900	23250	21800	30550	16450	23500	22241.66	0.47	-13527	24566	24032	23716	23182	22866	23875	23025	45	7050	500	16450	50	1	8937846	1953	-76.94	4.70	12	1.05	-284.00	4649.00	37950	20220915	-42.42	19950	20230102	9.52	37150	-41.18	20230413	19950	9.52	20230102	37950	-42.42	20220915	19950	9.52	20230102	5.43	N	388720	500	44 억	42454	N	N	77	N	N
92	20230816	141130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-1500	5	-6.38	1818499650	81571	98.38	22900	23250	21900	30550	16450	23500	22293.46	0.47	-11569	24566	24032	23716	23182	22866	23875	23025	45	7050	500	16450	50	1	8937846	1966	-77.46	4.73	12	0.91	-284.00	4649.00	37950	20220915	-42.03	19950	20230102	10.28	37150	-40.78	20230413	19950	10.28	20230102	37950	-42.03	20220915	19950	10.28	20230102	5.43	N	388720	500	44 억	42454	N	N	77	N	N
93	20230816	131127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	-1350	5	-5.74	1510467600	67566	81.49	22900	23250	22000	30550	16450	23500	22355.44	0.47	-8280	24566	24032	23716	23182	22866	23875	23025	45	7050	500	16450	50	1	8937846	1980	-77.99	4.76	12	0.76	-284.00	4649.00	37950	20220915	-41.63	19950	20230102	11.03	37150	-40.38	20230413	19950	11.03	20230102	37950	-41.63	20220915	19950	11.03	20230102	5.43	N	388720	500	44 억	42454	N	N	77	N	N
94	20230816	121145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	-1450	5	-6.17	1427843450	63830	76.98	22900	23250	22000	30550	16450	23500	22369.47	0.47	-7555	24566	24032	23716	23182	22866	23875	23025	45	7050	500	16450	50	1	8937846	1971	-77.64	4.74	12	0.71	-284.00	4649.00	37950	20220915	-41.90	19950	20230102	10.53	37150	-40.65	20230413	19950	10.53	20230102	37950	-41.90	20220915	19950	10.53	20230102	5.43	N	388720	500	44 억	42454	N	N	77	N	N
95	20230816	111141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22150	-1350	5	-5.74	1248701350	55716	67.19	22900	23250	22100	30550	16450	23500	22411.90	0.47	-5433	24566	24032	23716	23182	22866	23875	23025	45	7050	500	16450	50	1	8937846	1980	-77.99	4.76	12	0.62	-284.00	4649.00	37950	20220915	-41.63	19950	20230102	11.03	37150	-40.38	20230413	19950	11.03	20230102	37950	-41.63	20220915	19950	11.03	20230102	5.43	N	388720	500	44 억	42454	N	N	77	N	N
96	20230816	101131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-1300	5	-5.53	1012063900	45048	54.33	22900	23250	22100	30550	16450	23500	22466.34	0.47	-2218	24566	24032	23716	23182	22866	23875	23025	45	7050	500	16450	50	1	8937846	1984	-78.17	4.78	12	0.50	-284.00	4649.00	37950	20220915	-41.50	19950	20230102	11.28	37150	-40.24	20230413	19950	11.28	20230102	37950	-41.50	20220915	19950	11.28	20230102	5.43	N	388720	500	44 억	42454	N	N	77	N	N
97	20230816	091125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	-800	5	-3.40	276152500	12093	14.58	22900	23250	22700	30550	16450	23500	22835.73	0.47	-962	24566	24032	23716	23182	22866	23875	23025	45	7050	500	16450	50	1	8937846	2029	-79.93	4.88	12	0.14	-284.00	4649.00	37950	20220915	-40.18	19950	20230102	13.78	37150	-38.90	20230413	19950	13.78	20230102	37950	-40.18	20220915	19950	13.78	20230102	5.43	N	388720	500	44 억	42454	N	N	77	N	N
98	20230814	161116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23500	-250	5	-1.05	1954796100	82405	71.74	23800	24250	23400	30850	16650	23750	23722.40	0.55	-6180	24783	24266	23583	23066	22383	24525	23325	45	7100	500	16620	50	1	8937846	2100	-82.75	5.05	12	0.92	-284.00	4649.00	37950	20220915	-38.08	19950	20230102	17.79	37150	-36.74	20230413	19950	17.79	20230102	37950	-38.08	20220915	19950	17.79	20230102	5.40	N	388720	500	44 억	48732	N	N	77	N	N
99	20230814	151113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	-200	5	-0.84	1871238800	78854	68.65	23800	24250	23400	30850	16650	23750	23730.32	0.55	-6130	24783	24266	23583	23066	22383	24525	23325	45	7100	500	16620	50	1	8937846	2105	-82.92	5.07	12	0.88	-284.00	4649.00	37950	20220915	-37.94	19950	20230102	18.05	37150	-36.61	20230413	19950	18.05	20230102	37950	-37.94	20220915	19950	18.05	20230102	5.40	N	388720	500	44 억	48732	N	N	0	N	N
100	20230814	141117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23650	-100	5	-0.42	1737237150	73169	63.70	23800	24250	23400	30850	16650	23750	23742.76	0.55	-6159	24783	24266	23583	23066	22383	24525	23325	45	7100	500	16620	50	1	8937846	2114	-83.27	5.09	12	0.82	-284.00	4649.00	37950	20220915	-37.68	19950	20230102	18.55	37150	-36.34	20230413	19950	18.55	20230102	37950	-37.68	20220915	19950	18.55	20230102	5.40	N	388720	500	44 억	48732	N	N	0	N	N
101	20230814	131102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	-150	5	-0.63	1576529750	66358	57.77	23800	24250	23400	30850	16650	23750	23758.00	0.55	-4856	24783	24266	23583	23066	22383	24525	23325	45	7100	500	16620	50	1	8937846	2109	-83.10	5.08	12	0.74	-284.00	4649.00	37950	20220915	-37.81	19950	20230102	18.30	37150	-36.47	20230413	19950	18.30	20230102	37950	-37.81	20220915	19950	18.30	20230102	5.40	N	388720	500	44 억	48732	N	N	0	N	N
102	20230814	121112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	-200	5	-0.84	1485192900	62489	54.40	23800	24250	23400	30850	16650	23750	23767.39	0.55	-4408	24783	24266	23583	23066	22383	24525	23325	45	7100	500	16620	50	1	8937846	2105	-82.92	5.07	12	0.70	-284.00	4649.00	37950	20220915	-37.94	19950	20230102	18.05	37150	-36.61	20230413	19950	18.05	20230102	37950	-37.94	20220915	19950	18.05	20230102	5.40	N	388720	500	44 억	48732	N	N	0	N	N
103	20230814	111104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23650	-100	5	-0.42	1201258150	50430	43.91	23800	24250	23500	30850	16650	23750	23820.90	0.55	-523	24783	24266	23583	23066	22383	24525	23325	45	7100	500	16620	50	1	8937846	2114	-83.27	5.09	12	0.56	-284.00	4649.00	37950	20220915	-37.68	19950	20230102	18.55	37150	-36.34	20230413	19950	18.55	20230102	37950	-37.68	20220915	19950	18.55	20230102	5.40	N	388720	500	44 억	48732	N	N	0	N	N
104	20230814	101109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	0	3	0.00	1062964450	44608	38.84	23800	24250	23500	30850	16650	23750	23829.76	0.55	1141	24783	24266	23583	23066	22383	24525	23325	45	7100	500	16620	50	1	8937846	2123	-83.63	5.11	12	0.50	-284.00	4649.00	37950	20220915	-37.42	19950	20230102	19.05	37150	-36.07	20230413	19950	19.05	20230102	37950	-37.42	20220915	19950	19.05	20230102	5.40	N	388720	500	44 억	48732	N	N	0	N	N
105	20230814	091104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24000	250	2	1.05	284265100	11941	10.40	23800	24250	23500	30850	16650	23750	23807.84	0.55	-2638	24783	24266	23583	23066	22383	24525	23325	45	7100	500	16620	50	1	8937846	2145	-84.51	5.16	12	0.13	-284.00	4649.00	37950	20220915	-36.76	19950	20230102	20.30	37150	-35.40	20230413	19950	20.30	20230102	37950	-36.76	20220915	19950	20.30	20230102	5.40	N	388720	500	44 억	48732	N	N	0	N	N
106	20230811	161105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	600	2	2.59	2634378650	111023	188.71	23200	24100	22900	30050	16250	23150	23728.17	0.38	14507	24450	23800	23450	22800	22450	23625	22625	45	6900	500	16200	50	1	8937846	2123	-83.63	5.11	12	1.24	-284.00	4649.00	37950	20220915	-37.42	19950	20230102	19.05	37150	-36.07	20230413	19950	19.05	20230102	37950	-37.42	20220915	19950	19.05	20230102	5.44	N	388720	500	44 억	33958	N	N	132	N	N
107	20230811	151059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23700	550	2	2.38	2493858300	105117	178.67	23200	24100	22900	30050	16250	23150	23724.60	0.38	15987	24450	23800	23450	22800	22450	23625	22625	45	6900	500	16200	50	1	8937846	2118	-83.45	5.10	12	1.18	-284.00	4649.00	37950	20220915	-37.55	19950	20230102	18.80	37150	-36.20	20230413	19950	18.80	20230102	37950	-37.55	20220915	19950	18.80	20230102	5.44	N	388720	500	44 억	33958	N	N	132	N	N
108	20230811	141056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	600	2	2.59	2162564800	91103	154.85	23200	24100	22900	30050	16250	23150	23737.58	0.38	12272	24450	23800	23450	22800	22450	23625	22625	45	6900	500	16200	50	1	8937846	2123	-83.63	5.11	12	1.02	-284.00	4649.00	37950	20220915	-37.42	19950	20230102	19.05	37150	-36.07	20230413	19950	19.05	20230102	37950	-37.42	20220915	19950	19.05	20230102	5.44	N	388720	500	44 억	33958	N	N	132	N	N
109	20230811	131056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	600	2	2.59	1490088650	63002	107.09	23200	24000	22900	30050	16250	23150	23651.45	0.38	5834	24450	23800	23450	22800	22450	23625	22625	45	6900	500	16200	50	1	8937846	2123	-83.63	5.11	12	0.70	-284.00	4649.00	37950	20220915	-37.42	19950	20230102	19.05	37150	-36.07	20230413	19950	19.05	20230102	37950	-37.42	20220915	19950	19.05	20230102	5.44	N	388720	500	44 억	33958	N	N	132	N	N
110	20230811	121047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23700	550	2	2.38	1409569300	59601	101.31	23200	24000	22900	30050	16250	23150	23650.09	0.38	4770	24450	23800	23450	22800	22450	23625	22625	45	6900	500	16200	50	1	8937846	2118	-83.45	5.10	12	0.67	-284.00	4649.00	37950	20220915	-37.55	19950	20230102	18.80	37150	-36.20	20230413	19950	18.80	20230102	37950	-37.55	20220915	19950	18.80	20230102	5.44	N	388720	500	44 억	33958	N	N	132	N	N
111	20230811	111048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	400	2	1.73	1311516400	55446	94.24	23200	24000	22900	30050	16250	23150	23653.94	0.38	3656	24450	23800	23450	22800	22450	23625	22625	45	6900	500	16200	50	1	8937846	2105	-82.92	5.07	12	0.62	-284.00	4649.00	37950	20220915	-37.94	19950	20230102	18.05	37150	-36.61	20230413	19950	18.05	20230102	37950	-37.94	20220915	19950	18.05	20230102	5.44	N	388720	500	44 억	33958	N	N	132	N	N
112	20230811	101041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23500	350	2	1.51	1041359900	43969	74.74	23200	24000	22900	30050	16250	23150	23683.96	0.38	2109	24450	23800	23450	22800	22450	23625	22625	45	6900	500	16200	50	1	8937846	2100	-82.75	5.05	12	0.49	-284.00	4649.00	37950	20220915	-38.08	19950	20230102	17.79	37150	-36.74	20230413	19950	17.79	20230102	37950	-38.08	20220915	19950	17.79	20230102	5.44	N	388720	500	44 억	33958	N	N	132	N	N
113	20230811	091056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	-200	5	-0.86	97555200	4235	7.20	23200	23250	22900	30050	16250	23150	23035.47	0.38	-1294	24450	23800	23450	22800	22450	23625	22625	45	6900	500	16200	50	1	8937846	2051	-80.81	4.94	12	0.05	-284.00	4649.00	37950	20220915	-39.53	19950	20230102	15.04	37150	-38.22	20230413	19950	15.04	20230102	37950	-39.53	20220915	19950	15.04	20230102	5.44	N	388720	500	44 억	33958	N	N	132	N	N
114	20230810	161044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	-750	5	-3.14	1358468050	57967	51.04	23750	24100	23100	31050	16750	23900	23435.62	0.43	-4467	25066	24482	23916	23332	22766	24775	23625	45	7150	500	16730	50	1	8937846	2069	-81.51	4.98	12	0.65	-284.00	4649.00	37950	20220915	-39.00	19950	20230102	16.04	37150	-37.69	20230413	19950	16.04	20230102	37950	-39.00	20220915	19950	16.04	20230102	5.40	N	388720	500	44 억	38409	N	N	132	N	N
115	20230810	151040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	-750	5	-3.14	1237660750	52746	46.44	23750	24100	23150	31050	16750	23900	23464.29	0.43	-4107	25066	24482	23916	23332	22766	24775	23625	45	7150	500	16730	50	1	8937846	2069	-81.51	4.98	12	0.59	-284.00	4649.00	37950	20220915	-39.00	19950	20230102	16.04	37150	-37.69	20230413	19950	16.04	20230102	37950	-39.00	20220915	19950	16.04	20230102	5.40	N	388720	500	44 억	38409	N	N	0	N	N
116	20230810	141041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	-600	5	-2.51	1112950000	47373	41.71	23750	24100	23150	31050	16750	23900	23493.07	0.43	-2895	25066	24482	23916	23332	22766	24775	23625	45	7150	500	16730	50	1	8937846	2083	-82.04	5.01	12	0.53	-284.00	4649.00	37950	20220915	-38.60	19950	20230102	16.79	37150	-37.28	20230413	19950	16.79	20230102	37950	-38.60	20220915	19950	16.79	20230102	5.40	N	388720	500	44 억	38409	N	N	0	N	N
117	20230810	131031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23250	-650	5	-2.72	1020715500	43411	38.22	23750	24100	23150	31050	16750	23900	23512.55	0.43	-2269	25066	24482	23916	23332	22766	24775	23625	45	7150	500	16730	50	1	8937846	2078	-81.87	5.00	12	0.49	-284.00	4649.00	37950	20220915	-38.74	19950	20230102	16.54	37150	-37.42	20230413	19950	16.54	20230102	37950	-38.74	20220915	19950	16.54	20230102	5.40	N	388720	500	44 억	38409	N	N	0	N	N
118	20230810	121051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23350	-550	5	-2.30	871065450	36977	32.56	23750	24100	23250	31050	16750	23900	23556.67	0.43	-2063	25066	24482	23916	23332	22766	24775	23625	45	7150	500	16730	50	1	8937846	2087	-82.22	5.02	12	0.41	-284.00	4649.00	37950	20220915	-38.47	19950	20230102	17.04	37150	-37.15	20230413	19950	17.04	20230102	37950	-38.47	20220915	19950	17.04	20230102	5.40	N	388720	500	44 억	38409	N	N	0	N	N
119	20230810	111053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23250	-650	5	-2.72	723816250	30683	27.01	23750	24100	23250	31050	16750	23900	23589.83	0.43	-1338	25066	24482	23916	23332	22766	24775	23625	45	7150	500	16730	50	1	8937846	2078	-81.87	5.00	12	0.34	-284.00	4649.00	37950	20220915	-38.74	19950	20230102	16.54	37150	-37.42	20230413	19950	16.54	20230102	37950	-38.74	20220915	19950	16.54	20230102	5.40	N	388720	500	44 억	38409	N	N	0	N	N
120	20230810	101047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	-600	5	-2.51	560516650	23693	20.86	23750	24100	23250	31050	16750	23900	23657.16	0.43	-1349	25066	24482	23916	23332	22766	24775	23625	45	7150	500	16730	50	1	8937846	2083	-82.04	5.01	12	0.27	-284.00	4649.00	37950	20220915	-38.60	19950	20230102	16.79	37150	-37.28	20230413	19950	16.79	20230102	37950	-38.60	20220915	19950	16.79	20230102	5.40	N	388720	500	44 억	38409	N	N	0	N	N
121	20230810	091057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23850	-50	5	-0.21	230610450	9641	8.49	23750	24100	23600	31050	16750	23900	23919.83	0.43	-1057	25066	24482	23916	23332	22766	24775	23625	45	7150	500	16730	50	1	8937846	2132	-83.98	5.13	12	0.11	-284.00	4649.00	37950	20220915	-37.15	19950	20230102	19.55	37150	-35.80	20230413	19950	19.55	20230102	37950	-37.15	20220915	19950	19.55	20230102	5.40	N	388720	500	44 억	38409	N	N	0	N	N
122	20230809	161042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23900	350	2	1.49	2707055650	112795	113.09	23600	24500	23350	30600	16500	23550	24000.00	0.46	-2804	24583	24066	23583	23066	22583	23825	22825	45	7050	500	16480	50	1	8937846	2136	-84.15	5.14	12	1.26	-284.00	4649.00	37950	20220915	-37.02	19950	20230102	19.80	37150	-35.67	20230413	19950	19.80	20230102	37950	-37.02	20220915	19950	19.80	20230102	5.39	N	388720	500	44 억	41509	N	N	94	N	N
123	20230809	151029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23800	250	2	1.06	2581902900	107548	107.83	23600	24500	23350	30600	16500	23550	24006.98	0.46	-1911	24583	24066	23583	23066	22583	23825	22825	45	7050	500	16480	50	1	8937846	2127	-83.80	5.12	12	1.20	-284.00	4649.00	37950	20220915	-37.29	19950	20230102	19.30	37150	-35.94	20230413	19950	19.30	20230102	37950	-37.29	20220915	19950	19.30	20230102	5.39	N	388720	500	44 억	41509	N	N	94	N	N
124	20230809	141026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	200	2	0.85	2446113450	101839	102.10	23600	24500	23350	30600	16500	23550	24019.42	0.46	-1891	24583	24066	23583	23066	22583	23825	22825	45	7050	500	16480	50	1	8937846	2123	-83.63	5.11	12	1.14	-284.00	4649.00	37950	20220915	-37.42	19950	20230102	19.05	37150	-36.07	20230413	19950	19.05	20230102	37950	-37.42	20220915	19950	19.05	20230102	5.39	N	388720	500	44 억	41509	N	N	94	N	N
125	20230809	131050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23650	100	2	0.42	2362148150	98307	98.56	23600	24500	23350	30600	16500	23550	24028.28	0.46	-1405	24583	24066	23583	23066	22583	23825	22825	45	7050	500	16480	50	1	8937846	2114	-83.27	5.09	12	1.10	-284.00	4649.00	37950	20220915	-37.68	19950	20230102	18.55	37150	-36.34	20230413	19950	18.55	20230102	37950	-37.68	20220915	19950	18.55	20230102	5.39	N	388720	500	44 억	41509	N	N	94	N	N
126	20230809	121049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23700	150	2	0.64	2279015600	94790	95.04	23600	24500	23350	30600	16500	23550	24042.79	0.46	-1163	24583	24066	23583	23066	22583	23825	22825	45	7050	500	16480	50	1	8937846	2118	-83.45	5.10	12	1.06	-284.00	4649.00	37950	20220915	-37.55	19950	20230102	18.80	37150	-36.20	20230413	19950	18.80	20230102	37950	-37.55	20220915	19950	18.80	20230102	5.39	N	388720	500	44 억	41509	N	N	94	N	N
127	20230809	111040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	50	2	0.21	2169768750	90160	90.39	23600	24500	23350	30600	16500	23550	24065.76	0.46	-1720	24583	24066	23583	23066	22583	23825	22825	45	7050	500	16480	50	1	8937846	2109	-83.10	5.08	12	1.01	-284.00	4649.00	37950	20220915	-37.81	19950	20230102	18.30	37150	-36.47	20230413	19950	18.30	20230102	37950	-37.81	20220915	19950	18.30	20230102	5.39	N	388720	500	44 억	41509	N	N	94	N	N
128	20230809	101028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23850	300	2	1.27	1852734250	76823	77.02	23600	24500	23350	30600	16500	23550	24116.92	0.46	417	24583	24066	23583	23066	22583	23825	22825	45	7050	500	16480	50	1	8937846	2132	-83.98	5.13	12	0.86	-284.00	4649.00	37950	20220915	-37.15	19950	20230102	19.55	37150	-35.80	20230413	19950	19.55	20230102	37950	-37.15	20220915	19950	19.55	20230102	5.39	N	388720	500	44 억	41509	N	N	94	N	N
129	20230809	091033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24150	600	2	2.55	307641600	12838	12.87	23600	24300	23350	30600	16500	23550	23963.36	0.46	-962	24583	24066	23583	23066	22583	23825	22825	45	7050	500	16480	50	1	8937846	2158	-85.04	5.19	12	0.14	-284.00	4649.00	37950	20220915	-36.36	19950	20230102	21.05	37150	-34.99	20230413	19950	21.05	20230102	37950	-36.36	20220915	19950	21.05	20230102	5.39	N	388720	500	44 억	41509	N	N	94	N	N
130	20230808	161053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	-200	5	-0.84	2313073300	98238	40.05	23750	24100	23100	30850	16650	23750	23545.41	0.47	-727	25450	24600	23700	22850	21950	25025	23275	45	7100	500	16620	50	1	8937846	2105	-82.92	5.07	12	1.10	-284.00	4649.00	37950	20220915	-37.94	19950	20230102	18.05	37150	-36.61	20230413	19950	18.05	20230102	37950	-37.94	20220915	19950	18.05	20230102	5.36	N	388720	500	44 억	42206	N	N	94	N	N
131	20230808	151039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23400	-350	5	-1.47	2223545050	94424	38.50	23750	24100	23100	30850	16650	23750	23548.32	0.47	-335	25450	24600	23700	22850	21950	25025	23275	45	7100	500	16620	50	1	8937846	2091	-82.39	5.03	12	1.06	-284.00	4649.00	37950	20220915	-38.34	19950	20230102	17.29	37150	-37.01	20230413	19950	17.29	20230102	37950	-38.34	20220915	19950	17.29	20230102	5.36	N	388720	500	44 억	42206	N	N	2	N	N
132	20230808	141035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23250	-500	5	-2.11	1867652600	79259	32.32	23750	24100	23100	30850	16650	23750	23563.70	0.47	619	25450	24600	23700	22850	21950	25025	23275	45	7100	500	16620	50	1	8937846	2078	-81.87	5.00	12	0.89	-284.00	4649.00	37950	20220915	-38.74	19950	20230102	16.54	37150	-37.42	20230413	19950	16.54	20230102	37950	-38.74	20220915	19950	16.54	20230102	5.36	N	388720	500	44 억	42206	N	N	2	N	N
133	20230808	131025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	-450	5	-1.89	1677605750	71051	28.97	23750	24100	23150	30850	16650	23750	23611.11	0.47	224	25450	24600	23700	22850	21950	25025	23275	45	7100	500	16620	50	1	8937846	2083	-82.04	5.01	12	0.79	-284.00	4649.00	37950	20220915	-38.60	19950	20230102	16.79	37150	-37.28	20230413	19950	16.79	20230102	37950	-38.60	20220915	19950	16.79	20230102	5.36	N	388720	500	44 억	42206	N	N	2	N	N
134	20230808	121032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	-450	5	-1.89	1528005600	64619	26.35	23750	24100	23300	30850	16650	23750	23646.23	0.47	-126	25450	24600	23700	22850	21950	25025	23275	45	7100	500	16620	50	1	8937846	2083	-82.04	5.01	12	0.72	-284.00	4649.00	37950	20220915	-38.60	19950	20230102	16.79	37150	-37.28	20230413	19950	16.79	20230102	37950	-38.60	20220915	19950	16.79	20230102	5.36	N	388720	500	44 억	42206	N	N	2	N	N
135	20230808	111020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23450	-300	5	-1.26	1353863250	57170	23.31	23750	24100	23300	30850	16650	23750	23681.25	0.47	-279	25450	24600	23700	22850	21950	25025	23275	45	7100	500	16620	50	1	8937846	2096	-82.57	5.04	12	0.64	-284.00	4649.00	37950	20220915	-38.21	19950	20230102	17.54	37150	-36.88	20230413	19950	17.54	20230102	37950	-38.21	20220915	19950	17.54	20230102	5.36	N	388720	500	44 억	42206	N	N	2	N	N
136	20230808	101035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	-150	5	-0.63	1076861300	45395	18.51	23750	24100	23300	30850	16650	23750	23721.97	0.47	305	25450	24600	23700	22850	21950	25025	23275	45	7100	500	16620	50	1	8937846	2109	-83.10	5.08	12	0.51	-284.00	4649.00	37950	20220915	-37.81	19950	20230102	18.30	37150	-36.47	20230413	19950	18.30	20230102	37950	-37.81	20220915	19950	18.30	20230102	5.36	N	388720	500	44 억	42206	N	N	2	N	N
137	20230808	091040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	-200	5	-0.84	255005650	10686	4.36	23750	24100	23550	30850	16650	23750	23864.51	0.47	-124	25450	24600	23700	22850	21950	25025	23275	45	7100	500	16620	50	1	8937846	2105	-82.92	5.07	12	0.12	-284.00	4649.00	37950	20220915	-37.94	19950	20230102	18.05	37150	-36.61	20230413	19950	18.05	20230102	37950	-37.94	20220915	19950	18.05	20230102	5.36	N	388720	500	44 억	42206	N	N	2	N	N
138	20230807	161030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	250	2	1.06	5842356300	244358	221.38	23500	24550	22800	30550	16450	23500	23909.79	0.73	-23255	24666	24082	23016	22432	21366	24375	22725	45	7050	500	16450	50	1	8937846	2123	-83.63	5.11	12	2.73	-284.00	4649.00	37950	20220915	-37.42	19950	20230102	19.05	37150	-36.07	20230413	19950	19.05	20230102	37950	-37.42	20220915	19950	19.05	20230102	5.35	N	388720	500	44 억	65461	N	N	2	N	N
139	20230807	151029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	50	2	0.21	5649819200	236231	214.01	23500	24550	22800	30550	16450	23500	23917.05	0.73	-22554	24666	24082	23016	22432	21366	24375	22725	45	7050	500	16450	50	1	8937846	2105	-82.92	5.07	12	2.64	-284.00	4649.00	37950	20220915	-37.94	19950	20230102	18.05	37150	-36.61	20230413	19950	18.05	20230102	37950	-37.94	20220915	19950	18.05	20230102	5.35	N	388720	500	44 억	65461	N	N	0	N	N
140	20230807	141036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23450	-50	5	-0.21	5415434350	226247	204.97	23500	24550	22800	30550	16450	23500	23936.54	0.73	-23739	24666	24082	23016	22432	21366	24375	22725	45	7050	500	16450	50	1	8937846	2096	-82.57	5.04	12	2.53	-284.00	4649.00	37950	20220915	-38.21	19950	20230102	17.54	37150	-36.88	20230413	19950	17.54	20230102	37950	-38.21	20220915	19950	17.54	20230102	5.35	N	388720	500	44 억	65461	N	N	0	N	N
141	20230807	131023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23650	150	2	0.64	5095724900	212704	192.70	23500	24550	22800	30550	16450	23500	23957.55	0.73	-20813	24666	24082	23016	22432	21366	24375	22725	45	7050	500	16450	50	1	8937846	2114	-83.27	5.09	12	2.38	-284.00	4649.00	37950	20220915	-37.68	19950	20230102	18.55	37150	-36.34	20230413	19950	18.55	20230102	37950	-37.68	20220915	19950	18.55	20230102	5.35	N	388720	500	44 억	65461	N	N	0	N	N
142	20230807	121023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23650	150	2	0.64	4811355400	200704	181.83	23500	24550	22800	30550	16450	23500	23973.13	0.73	-20140	24666	24082	23016	22432	21366	24375	22725	45	7050	500	16450	50	1	8937846	2114	-83.27	5.09	12	2.25	-284.00	4649.00	37950	20220915	-37.68	19950	20230102	18.55	37150	-36.34	20230413	19950	18.55	20230102	37950	-37.68	20220915	19950	18.55	20230102	5.35	N	388720	500	44 억	65461	N	N	0	N	N
143	20230807	111014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	50	2	0.21	4635018900	193237	175.06	23500	24550	22800	30550	16450	23500	23986.97	0.73	-19048	24666	24082	23016	22432	21366	24375	22725	45	7050	500	16450	50	1	8937846	2105	-82.92	5.07	12	2.16	-284.00	4649.00	37950	20220915	-37.94	19950	20230102	18.05	37150	-36.61	20230413	19950	18.05	20230102	37950	-37.94	20220915	19950	18.05	20230102	5.35	N	388720	500	44 억	65461	N	N	0	N	N
144	20230807	101027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24150	650	2	2.77	3933155100	163510	148.13	23500	24550	22800	30550	16450	23500	24055.58	0.73	-18831	24666	24082	23016	22432	21366	24375	22725	45	7050	500	16450	50	1	8937846	2158	-85.04	5.19	12	1.83	-284.00	4649.00	37950	20220915	-36.36	19950	20230102	21.05	37150	-34.99	20230413	19950	21.05	20230102	37950	-36.36	20220915	19950	21.05	20230102	5.35	N	388720	500	44 억	65461	N	N	0	N	N
145	20230807	091024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	-350	5	-1.49	184766350	7951	7.20	23500	23600	22850	30550	16450	23500	23227.47	0.73	-60	24666	24082	23016	22432	21366	24375	22725	45	7050	500	16450	50	1	8937846	2069	-81.51	4.98	12	0.09	-284.00	4649.00	37950	20220915	-39.00	19950	20230102	16.04	37150	-37.69	20230413	19950	16.04	20230102	37950	-39.00	20220915	19950	16.04	20230102	5.35	N	388720	500	44 억	65461	N	N	0	N	N
146	20230804	161018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23500	1300	2	5.86	2492977750	108090	155.98	22100	23600	21950	28850	15550	22200	23059.12	0.67	5362	23000	22600	22150	21750	21300	22375	21525	45	6650	500	15540	50	1	8937846	2100	-82.75	5.05	12	1.21	-284.00	4649.00	37950	20220915	-38.08	19950	20230102	17.79	37150	-36.74	20230413	19950	17.79	20230102	37950	-38.08	20220915	19950	17.79	20230102	5.36	N	388720	500	44 억	59520	N	N	7	N	N
147	20230804	151017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23400	1200	2	5.41	2199078950	95575	137.92	22100	23600	21950	28850	15550	22200	23008.97	0.67	6096	23000	22600	22150	21750	21300	22375	21525	45	6650	500	15540	50	1	8937846	2091	-82.39	5.03	12	1.07	-284.00	4649.00	37950	20220915	-38.34	19950	20230102	17.29	37150	-37.01	20230413	19950	17.29	20230102	37950	-38.34	20220915	19950	17.29	20230102	5.36	N	388720	500	44 억	59520	N	N	7	N	N
148	20230804	141032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	900	2	4.05	1152520300	50797	73.30	22100	23150	21950	28850	15550	22200	22688.79	0.67	8361	23000	22600	22150	21750	21300	22375	21525	45	6650	500	15540	50	1	8937846	2065	-81.34	4.97	12	0.57	-284.00	4649.00	37950	20220915	-39.13	19950	20230102	15.79	37150	-37.82	20230413	19950	15.79	20230102	37950	-39.13	20220915	19950	15.79	20230102	5.36	N	388720	500	44 억	59520	N	N	7	N	N
149	20230804	131014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	350	2	1.58	672336000	29874	43.11	22100	22800	21950	28850	15550	22200	22505.76	0.67	2862	23000	22600	22150	21750	21300	22375	21525	45	6650	500	15540	50	1	8937846	2015	-79.40	4.85	12	0.33	-284.00	4649.00	37950	20220915	-40.58	19950	20230102	13.03	37150	-39.30	20230413	19950	13.03	20230102	37950	-40.58	20220915	19950	13.03	20230102	5.36	N	388720	500	44 억	59520	N	N	7	N	N
150	20230804	121008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	300	2	1.35	607765600	26997	38.96	22100	22800	21950	28850	15550	22200	22512.38	0.67	2143	23000	22600	22150	21750	21300	22375	21525	45	6650	500	15540	50	1	8937846	2011	-79.23	4.84	12	0.30	-284.00	4649.00	37950	20220915	-40.71	19950	20230102	12.78	37150	-39.43	20230413	19950	12.78	20230102	37950	-40.71	20220915	19950	12.78	20230102	5.36	N	388720	500	44 억	59520	N	N	7	N	N
151	20230804	111022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	350	2	1.58	559278000	24840	35.85	22100	22800	21950	28850	15550	22200	22515.27	0.67	1842	23000	22600	22150	21750	21300	22375	21525	45	6650	500	15540	50	1	8937846	2015	-79.40	4.85	12	0.28	-284.00	4649.00	37950	20220915	-40.58	19950	20230102	13.03	37150	-39.30	20230413	19950	13.03	20230102	37950	-40.58	20220915	19950	13.03	20230102	5.36	N	388720	500	44 억	59520	N	N	7	N	N
152	20230804	101003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22500	300	2	1.35	268251200	11992	17.31	22100	22600	21950	28850	15550	22200	22369.24	0.67	-395	23000	22600	22150	21750	21300	22375	21525	45	6650	500	15540	50	1	8937846	2011	-79.23	4.84	12	0.13	-284.00	4649.00	37950	20220915	-40.71	19950	20230102	12.78	37150	-39.43	20230413	19950	12.78	20230102	37950	-40.71	20220915	19950	12.78	20230102	5.36	N	388720	500	44 억	59520	N	N	7	N	N
153	20230804	091003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-100	5	-0.45	28496400	1291	1.86	22100	22350	21950	28850	15550	22200	22072.73	0.67	-181	23000	22600	22150	21750	21300	22375	21525	45	6650	500	15540	50	1	8937846	1975	-77.82	4.75	12	0.01	-284.00	4649.00	37950	20220915	-41.77	19950	20230102	10.78	37150	-40.51	20230413	19950	10.78	20230102	37950	-41.77	20220915	19950	10.78	20230102	5.36	N	388720	500	44 억	59520	N	N	7	N	N
154	20230803	161008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-250	5	-1.11	1520820350	68945	74.27	22400	22550	21700	29150	15750	22450	22058.31	0.75	-8037	24283	23366	22833	21916	21383	23100	21650	45	6700	500	15710	50	1	8937846	1984	-78.17	4.78	12	0.77	-284.00	4649.00	37950	20220915	-41.50	19950	20230102	11.28	37150	-40.24	20230413	19950	11.28	20230102	37950	-41.50	20220915	19950	11.28	20230102	5.42	N	388720	500	44 억	67451	N	N	7	N	N
155	20230803	151014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-150	5	-0.67	1476266550	66941	72.11	22400	22550	21700	29150	15750	22450	22053.25	0.75	-7662	24283	23366	22833	21916	21383	23100	21650	45	6700	500	15710	50	1	8937846	1993	-78.52	4.80	12	0.75	-284.00	4649.00	37950	20220915	-41.24	19950	20230102	11.78	37150	-39.97	20230413	19950	11.78	20230102	37950	-41.24	20220915	19950	11.78	20230102	5.42	N	388720	500	44 억	67451	N	N	43	N	N
156	20230803	141006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	-400	5	-1.78	1334143250	60528	65.20	22400	22550	21700	29150	15750	22450	22041.75	0.75	-6859	24283	23366	22833	21916	21383	23100	21650	45	6700	500	15710	50	1	8937846	1971	-77.64	4.74	12	0.68	-284.00	4649.00	37950	20220915	-41.90	19950	20230102	10.53	37150	-40.65	20230413	19950	10.53	20230102	37950	-41.90	20220915	19950	10.53	20230102	5.42	N	388720	500	44 억	67451	N	N	43	N	N
157	20230803	131008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-450	5	-2.00	1253390350	56863	61.26	22400	22550	21700	29150	15750	22450	22042.28	0.75	-6626	24283	23366	22833	21916	21383	23100	21650	45	6700	500	15710	50	1	8937846	1966	-77.46	4.73	12	0.64	-284.00	4649.00	37950	20220915	-42.03	19950	20230102	10.28	37150	-40.78	20230413	19950	10.28	20230102	37950	-42.03	20220915	19950	10.28	20230102	5.42	N	388720	500	44 억	67451	N	N	43	N	N
158	20230803	121014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-650	5	-2.90	1114066800	50482	54.38	22400	22550	21750	29150	15750	22450	22068.59	0.75	-8641	24283	23366	22833	21916	21383	23100	21650	45	6700	500	15710	50	1	8937846	1948	-76.76	4.69	12	0.56	-284.00	4649.00	37950	20220915	-42.56	19950	20230102	9.27	37150	-41.32	20230413	19950	9.27	20230102	37950	-42.56	20220915	19950	9.27	20230102	5.42	N	388720	500	44 억	67451	N	N	43	N	N
159	20230803	111001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-450	5	-2.00	973769800	44049	47.45	22400	22550	21800	29150	15750	22450	22106.51	0.75	-7327	24283	23366	22833	21916	21383	23100	21650	45	6700	500	15710	50	1	8937846	1966	-77.46	4.73	12	0.49	-284.00	4649.00	37950	20220915	-42.03	19950	20230102	10.28	37150	-40.78	20230413	19950	10.28	20230102	37950	-42.03	20220915	19950	10.28	20230102	5.42	N	388720	500	44 억	67451	N	N	43	N	N
160	20230803	100959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21850	-600	5	-2.67	556457250	25206	27.15	22400	22550	21800	29150	15750	22450	22076.38	0.75	4425	24283	23366	22833	21916	21383	23100	21650	45	6700	500	15710	50	1	8937846	1953	-76.94	4.70	12	0.28	-284.00	4649.00	37950	20220915	-42.42	19950	20230102	9.52	37150	-41.18	20230413	19950	9.52	20230102	37950	-42.42	20220915	19950	9.52	20230102	5.42	N	388720	500	44 억	67451	N	N	43	N	N
161	20230803	091001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	-400	5	-1.78	272864600	12343	13.30	22400	22550	21850	29150	15750	22450	22106.83	0.75	4824	24283	23366	22833	21916	21383	23100	21650	45	6700	500	15710	50	1	8937846	1971	-77.64	4.74	12	0.14	-284.00	4649.00	37950	20220915	-41.90	19950	20230102	10.53	37150	-40.65	20230413	19950	10.53	20230102	37950	-41.90	20220915	19950	10.53	20230102	5.42	N	388720	500	44 억	67451	N	N	43	N	N
162	20230802	161008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	-900	5	-3.85	2110540600	91667	86.53	23400	23750	22300	30350	16350	23350	23025.04	0.77	-1403	23816	23582	23166	22932	22516	23700	23050	45	7000	500	16340	50	1	8937846	2007	-79.05	4.83	12	1.03	-284.00	4649.00	37950	20220915	-40.84	19950	20230102	12.53	37150	-39.57	20230413	19950	12.53	20230102	37950	-40.84	20220915	19950	12.53	20230102	5.45	N	388720	500	44 억	68855	N	N	43	N	N
163	20230802	151021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	-900	5	-3.85	2052052650	89055	84.07	23400	23750	22300	30350	16350	23350	23042.32	0.77	-1051	23816	23582	23166	22932	22516	23700	23050	45	7000	500	16340	50	1	8937846	2007	-79.05	4.83	12	1.00	-284.00	4649.00	37950	20220915	-40.84	19950	20230102	12.53	37150	-39.57	20230413	19950	12.53	20230102	37950	-40.84	20220915	19950	12.53	20230102	5.45	N	388720	500	44 억	68855	N	N	7	N	N
164	20230802	141008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	-900	5	-3.85	1930308400	83631	78.95	23400	23750	22300	30350	16350	23350	23081.06	0.77	-652	23816	23582	23166	22932	22516	23700	23050	45	7000	500	16340	50	1	8937846	2007	-79.05	4.83	12	0.94	-284.00	4649.00	37950	20220915	-40.84	19950	20230102	12.53	37150	-39.57	20230413	19950	12.53	20230102	37950	-40.84	20220915	19950	12.53	20230102	5.45	N	388720	500	44 억	68855	N	N	7	N	N
165	20230802	131000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	-600	5	-2.57	1703972950	73590	69.47	23400	23750	22600	30350	16350	23350	23154.79	0.77	2385	23816	23582	23166	22932	22516	23700	23050	45	7000	500	16340	50	1	8937846	2033	-80.11	4.89	12	0.82	-284.00	4649.00	37950	20220915	-40.05	19950	20230102	14.04	37150	-38.76	20230413	19950	14.04	20230102	37950	-40.05	20220915	19950	14.04	20230102	5.45	N	388720	500	44 억	68855	N	N	7	N	N
166	20230802	120956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	-550	5	-2.36	1579489100	68122	64.31	23400	23750	22600	30350	16350	23350	23186.04	0.77	2391	23816	23582	23166	22932	22516	23700	23050	45	7000	500	16340	50	1	8937846	2038	-80.28	4.90	12	0.76	-284.00	4649.00	37950	20220915	-39.92	19950	20230102	14.29	37150	-38.63	20230413	19950	14.29	20230102	37950	-39.92	20220915	19950	14.29	20230102	5.45	N	388720	500	44 억	68855	N	N	7	N	N
167	20230802	110959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	-450	5	-1.93	1302231800	55901	52.77	23400	23750	22800	30350	16350	23350	23295.26	0.77	1718	23816	23582	23166	22932	22516	23700	23050	45	7000	500	16340	50	1	8937846	2047	-80.63	4.93	12	0.63	-284.00	4649.00	37950	20220915	-39.66	19950	20230102	14.79	37150	-38.36	20230413	19950	14.79	20230102	37950	-39.66	20220915	19950	14.79	20230102	5.45	N	388720	500	44 억	68855	N	N	7	N	N
168	20230802	100959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	-250	5	-1.07	1068110250	45688	43.13	23400	23750	22950	30350	16350	23350	23378.39	0.77	2053	23816	23582	23166	22932	22516	23700	23050	45	7000	500	16340	50	1	8937846	2065	-81.34	4.97	12	0.51	-284.00	4649.00	37950	20220915	-39.13	19950	20230102	15.79	37150	-37.82	20230413	19950	15.79	20230102	37950	-39.13	20220915	19950	15.79	20230102	5.45	N	388720	500	44 억	68855	N	N	7	N	N
169	20230802	090959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23700	350	2	1.50	361427800	15375	14.51	23400	23750	23250	30350	16350	23350	23508.13	0.77	2423	23816	23582	23166	22932	22516	23700	23050	45	7000	500	16340	50	1	8937846	2118	-83.45	5.10	12	0.17	-284.00	4649.00	37950	20220915	-37.55	19950	20230102	18.80	37150	-36.20	20230413	19950	18.80	20230102	37950	-37.55	20220915	19950	18.80	20230102	5.45	N	388720	500	44 억	68855	N	N	7	N	N
170	20230801	160958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23350	700	2	3.09	2422117400	104759	130.44	22800	23400	22750	29400	15900	22650	23120.85	0.78	-135	23316	22982	22366	22032	21416	23150	22200	45	6750	500	15850	50	1	8937846	2087	-82.22	5.02	12	1.17	-284.00	4649.00	37950	20220915	-38.47	19950	20230102	17.04	37150	-37.15	20230413	19950	17.04	20230102	37950	-38.47	20220915	19950	17.04	20230102	5.49	N	388720	500	44 억	69780	N	N	7	N	N
171	20230801	150954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23250	600	2	2.65	2308714100	99895	124.39	22800	23400	22750	29400	15900	22650	23111.70	0.78	-508	23316	22982	22366	22032	21416	23150	22200	45	6750	500	15850	50	1	8937846	2078	-81.87	5.00	12	1.12	-284.00	4649.00	37950	20220915	-38.74	19950	20230102	16.54	37150	-37.42	20230413	19950	16.54	20230102	37950	-38.74	20220915	19950	16.54	20230102	5.49	N	388720	500	44 억	69780	N	N	0	N	N
172	20230801	141012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23050	400	2	1.77	2087644200	90349	112.50	22800	23400	22750	29400	15900	22650	23106.77	0.78	-1216	23316	22982	22366	22032	21416	23150	22200	45	6750	500	15850	50	1	8937846	2060	-81.16	4.96	12	1.01	-284.00	4649.00	37950	20220915	-39.26	19950	20230102	15.54	37150	-37.95	20230413	19950	15.54	20230102	37950	-39.26	20220915	19950	15.54	20230102	5.49	N	388720	500	44 억	69780	N	N	0	N	N
173	20230801	130949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23050	400	2	1.77	1628634500	70328	87.57	22800	23400	22750	29400	15900	22650	23158.16	0.78	-544	23316	22982	22366	22032	21416	23150	22200	45	6750	500	15850	50	1	8937846	2060	-81.16	4.96	12	0.79	-284.00	4649.00	37950	20220915	-39.26	19950	20230102	15.54	37150	-37.95	20230413	19950	15.54	20230102	37950	-39.26	20220915	19950	15.54	20230102	5.49	N	388720	500	44 억	69780	N	N	0	N	N
174	20230801	120949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23250	600	2	2.65	1469408650	63473	79.04	22800	23400	22750	29400	15900	22650	23150.64	0.78	1163	23316	22982	22366	22032	21416	23150	22200	45	6750	500	15850	50	1	8937846	2078	-81.87	5.00	12	0.71	-284.00	4649.00	37950	20220915	-38.74	19950	20230102	16.54	37150	-37.42	20230413	19950	16.54	20230102	37950	-38.74	20220915	19950	16.54	20230102	5.49	N	388720	500	44 억	69780	N	N	0	N	N
175	20230801	110945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23200	550	2	2.43	1304953000	56394	70.22	22800	23400	22750	29400	15900	22650	23140.48	0.78	862	23316	22982	22366	22032	21416	23150	22200	45	6750	500	15850	50	1	8937846	2074	-81.69	4.99	12	0.63	-284.00	4649.00	37950	20220915	-38.87	19950	20230102	16.29	37150	-37.55	20230413	19950	16.29	20230102	37950	-38.87	20220915	19950	16.29	20230102	5.49	N	388720	500	44 억	69780	N	N	0	N	N
176	20230801	100952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	450	2	1.99	930629700	40325	50.21	22800	23350	22750	29400	15900	22650	23078.91	0.78	1038	23316	22982	22366	22032	21416	23150	22200	45	6750	500	15850	50	1	8937846	2065	-81.34	4.97	12	0.45	-284.00	4649.00	37950	20220915	-39.13	19950	20230102	15.79	37150	-37.82	20230413	19950	15.79	20230102	37950	-39.13	20220915	19950	15.79	20230102	5.49	N	388720	500	44 억	69780	N	N	0	N	N
177	20230801	090943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	300	2	1.32	196682900	8580	10.68	22800	23100	22750	29400	15900	22650	22925.47	0.78	902	23316	22982	22366	22032	21416	23150	22200	45	6750	500	15850	50	1	8937846	2051	-80.81	4.94	12	0.10	-284.00	4649.00	37950	20220915	-39.53	19950	20230102	15.04	37150	-38.22	20230413	19950	15.04	20230102	37950	-39.53	20220915	19950	15.04	20230102	5.49	N	388720	500	44 억	69780	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History