KissMeData/068790/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5840	-20	5	-0.34	325121460	55407	27.84	5860	5920	5800	7610	4110	5860	5867.88	5.35	-12658	6140	6000	5790	5650	5440	6070	5720	123	1750	500	4100	10	1	24573061	1435	5.58	0.47	12	0.23	1047.00	12336.00	7120	20230405	-17.98	4320	20221013	35.19	7120	-17.98	20230405	4980	17.27	20230727	7120	-17.98	20230405	4320	35.19	20221013	2.09	N	068790	500	122 억	1315293	N	N	3	N	N
3	20230831	150801	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5870	10	2	0.17	314069580	53512	26.89	5860	5920	5800	7610	4110	5860	5869.14	5.35	-12723	6140	6000	5790	5650	5440	6070	5720	123	1750	500	4100	10	1	24573061	1442	5.61	0.48	12	0.22	1047.00	12336.00	7120	20230405	-17.56	4320	20221013	35.88	7120	-17.56	20230405	4980	17.87	20230727	7120	-17.56	20230405	4320	35.88	20221013	2.09	N	068790	500	122 억	1315293	N	N	1	N	N
4	20230831	140848	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5900	40	2	0.68	275826380	47009	23.62	5860	5920	5800	7610	4110	5860	5867.52	5.35	-10014	6140	6000	5790	5650	5440	6070	5720	123	1750	500	4100	10	1	24573061	1450	5.64	0.48	12	0.19	1047.00	12336.00	7120	20230405	-17.13	4320	20221013	36.57	7120	-17.13	20230405	4980	18.47	20230727	7120	-17.13	20230405	4320	36.57	20221013	2.09	N	068790	500	122 억	1315293	N	N	1	N	N
5	20230831	130822	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5890	30	2	0.51	232571770	39654	19.92	5860	5920	5800	7610	4110	5860	5865.03	5.35	-8313	6140	6000	5790	5650	5440	6070	5720	123	1750	500	4100	10	1	24573061	1447	5.63	0.48	12	0.16	1047.00	12336.00	7120	20230405	-17.28	4320	20221013	36.34	7120	-17.28	20230405	4980	18.27	20230727	7120	-17.28	20230405	4320	36.34	20221013	2.09	N	068790	500	122 억	1315293	N	N	1	N	N
6	20230831	120841	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5910	50	2	0.85	199305470	33997	17.08	5860	5920	5800	7610	4110	5860	5862.44	5.35	-7423	6140	6000	5790	5650	5440	6070	5720	123	1750	500	4100	10	1	24573061	1452	5.64	0.48	12	0.14	1047.00	12336.00	7120	20230405	-16.99	4320	20221013	36.81	7120	-16.99	20230405	4980	18.67	20230727	7120	-16.99	20230405	4320	36.81	20221013	2.09	N	068790	500	122 억	1315293	N	N	1	N	N
7	20230831	111203	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5870	10	2	0.17	142298720	24312	12.22	5860	5900	5800	7610	4110	5860	5853.02	5.35	-4803	6140	6000	5790	5650	5440	6070	5720	123	1750	500	4100	10	1	24573061	1442	5.61	0.48	12	0.10	1047.00	12336.00	7120	20230405	-17.56	4320	20221013	35.88	7120	-17.56	20230405	4980	17.87	20230727	7120	-17.56	20230405	4320	35.88	20221013	2.09	N	068790	500	122 억	1315293	N	N	1	N	N
8	20230831	100920	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5830	-30	5	-0.51	71915350	12334	6.20	5860	5870	5800	7610	4110	5860	5830.66	5.35	-3530	6140	6000	5790	5650	5440	6070	5720	123	1750	500	4100	10	1	24573061	1433	5.57	0.47	12	0.05	1047.00	12336.00	7120	20230405	-18.12	4320	20221013	34.95	7120	-18.12	20230405	4980	17.07	20230727	7120	-18.12	20230405	4320	34.95	20221013	2.09	N	068790	500	122 억	1315293	N	N	1	N	N
9	20230831	090759	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5830	-30	5	-0.51	7286390	1246	0.63	5860	5860	5810	7610	4110	5860	5847.83	5.35	-376	6140	6000	5790	5650	5440	6070	5720	123	1750	500	4100	10	1	24573061	1433	5.57	0.47	12	0.01	1047.00	12336.00	7120	20230405	-18.12	4320	20221013	34.95	7120	-18.12	20230405	4980	17.07	20230727	7120	-18.12	20230405	4320	34.95	20221013	2.09	N	068790	500	122 억	1315293	N	N	1	N	N
10	20230830	160630	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5860	260	2	4.64	1160082450	199029	287.73	5620	5930	5580	7280	3920	5600	5828.71	5.33	2650	5760	5680	5550	5470	5340	5720	5510	123	1680	500	3920	10	1	24573061	1440	5.60	0.48	12	0.81	1047.00	12336.00	7120	20230405	-17.70	4320	20221013	35.65	7120	-17.70	20230405	4980	17.67	20230727	7120	-17.70	20230405	4320	35.65	20221013	2.09	N	068790	500	122 억	1309621	N	N	1	N	N
11	20230830	150745	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5870	270	2	4.82	1147630820	196903	284.66	5620	5930	5580	7280	3920	5600	5828.41	5.33	2509	5760	5680	5550	5470	5340	5720	5510	123	1680	500	3920	10	1	24573061	1442	5.61	0.48	12	0.80	1047.00	12336.00	7120	20230405	-17.56	4320	20221013	35.88	7120	-17.56	20230405	4980	17.87	20230727	7120	-17.56	20230405	4320	35.88	20221013	2.09	N	068790	500	122 억	1309621	N	N	0	N	N
12	20230830	140822	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5920	320	2	5.71	1053289510	180929	261.56	5620	5930	5580	7280	3920	5600	5821.56	5.33	4088	5760	5680	5550	5470	5340	5720	5510	123	1680	500	3920	10	1	24573061	1455	5.65	0.48	12	0.74	1047.00	12336.00	7120	20230405	-16.85	4320	20221013	37.04	7120	-16.85	20230405	4980	18.88	20230727	7120	-16.85	20230405	4320	37.04	20221013	2.09	N	068790	500	122 억	1309621	N	N	0	N	N
13	20230830	130808	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5870	270	2	4.82	853317700	146999	212.51	5620	5900	5580	7280	3920	5600	5804.92	5.33	79	5760	5680	5550	5470	5340	5720	5510	123	1680	500	3920	10	1	24573061	1442	5.61	0.48	12	0.60	1047.00	12336.00	7120	20230405	-17.56	4320	20221013	35.88	7120	-17.56	20230405	4980	17.87	20230727	7120	-17.56	20230405	4320	35.88	20221013	2.09	N	068790	500	122 억	1309621	N	N	0	N	N
14	20230830	120823	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5890	290	2	5.18	744597100	128503	185.77	5620	5890	5580	7280	3920	5600	5794.39	5.33	-2826	5760	5680	5550	5470	5340	5720	5510	123	1680	500	3920	10	1	24573061	1447	5.63	0.48	12	0.52	1047.00	12336.00	7120	20230405	-17.28	4320	20221013	36.34	7120	-17.28	20230405	4980	18.27	20230727	7120	-17.28	20230405	4320	36.34	20221013	2.09	N	068790	500	122 억	1309621	N	N	0	N	N
15	20230830	111155	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5850	250	2	4.46	618036510	106898	154.54	5620	5890	5580	7280	3920	5600	5781.55	5.33	-10191	5760	5680	5550	5470	5340	5720	5510	123	1680	500	3920	10	1	24573061	1438	5.59	0.47	12	0.44	1047.00	12336.00	7120	20230405	-17.84	4320	20221013	35.42	7120	-17.84	20230405	4980	17.47	20230727	7120	-17.84	20230405	4320	35.42	20221013	2.09	N	068790	500	122 억	1309621	N	N	0	N	N
16	20230830	100847	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5800	200	2	3.57	368823430	64076	92.63	5620	5850	5580	7280	3920	5600	5756.03	5.33	-9990	5760	5680	5550	5470	5340	5720	5510	123	1680	500	3920	10	1	24573061	1425	5.54	0.47	12	0.26	1047.00	12336.00	7120	20230405	-18.54	4320	20221013	34.26	7120	-18.54	20230405	4980	16.47	20230727	7120	-18.54	20230405	4320	34.26	20221013	2.09	N	068790	500	122 억	1309621	N	N	0	N	N
17	20230830	090748	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5590	-10	5	-0.18	10423070	1860	2.69	5620	5620	5580	7280	3920	5600	5603.80	5.33	-413	5760	5680	5550	5470	5340	5720	5510	123	1680	500	3920	10	1	24573061	1374	5.34	0.45	12	0.01	1047.00	12336.00	7120	20230405	-21.49	4320	20221013	29.40	7120	-21.49	20230405	4980	12.25	20230727	7120	-21.49	20230405	4320	29.40	20221013	2.09	N	068790	500	122 억	1309621	N	N	0	N	N
18	20230829	160626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5600	180	2	3.32	384249380	69168	126.73	5420	5630	5420	7040	3800	5420	5555.31	5.29	10749	5520	5470	5400	5350	5280	5495	5375	123	1620	500	3790	10	1	24573061	1376	5.35	0.45	12	0.28	1047.00	12336.00	7120	20230405	-21.35	4320	20221013	29.63	7120	-21.35	20230405	4980	12.45	20230727	7120	-21.35	20230405	4320	29.63	20221013	2.08	N	068790	500	122 억	1298871	N	N	0	N	N
19	20230829	150749	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5600	180	2	3.32	372786240	67116	122.97	5420	5630	5420	7040	3800	5420	5554.36	5.29	10785	5520	5470	5400	5350	5280	5495	5375	123	1620	500	3790	10	1	24573061	1376	5.35	0.45	12	0.27	1047.00	12336.00	7120	20230405	-21.35	4320	20221013	29.63	7120	-21.35	20230405	4980	12.45	20230727	7120	-21.35	20230405	4320	29.63	20221013	2.08	N	068790	500	122 억	1298871	N	N	0	N	N
20	20230829	140847	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5580	160	2	2.95	284666440	51363	94.11	5420	5630	5420	7040	3800	5420	5542.25	5.29	10265	5520	5470	5400	5350	5280	5495	5375	123	1620	500	3790	10	1	24573061	1371	5.33	0.45	12	0.21	1047.00	12336.00	7120	20230405	-21.63	4320	20221013	29.17	7120	-21.63	20230405	4980	12.05	20230727	7120	-21.63	20230405	4320	29.17	20221013	2.08	N	068790	500	122 억	1298871	N	N	0	N	N
21	20230829	130807	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5550	130	2	2.40	259297760	46799	85.75	5420	5630	5420	7040	3800	5420	5540.67	5.29	10396	5520	5470	5400	5350	5280	5495	5375	123	1620	500	3790	10	1	24573061	1364	5.30	0.45	12	0.19	1047.00	12336.00	7120	20230405	-22.05	4320	20221013	28.47	7120	-22.05	20230405	4980	11.45	20230727	7120	-22.05	20230405	4320	28.47	20221013	2.08	N	068790	500	122 억	1298871	N	N	0	N	N
22	20230829	120834	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5540	120	2	2.21	218773890	39484	72.34	5420	5630	5420	7040	3800	5420	5540.82	5.29	9003	5520	5470	5400	5350	5280	5495	5375	123	1620	500	3790	10	1	24573061	1361	5.29	0.45	12	0.16	1047.00	12336.00	7120	20230405	-22.19	4320	20221013	28.24	7120	-22.19	20230405	4980	11.24	20230727	7120	-22.19	20230405	4320	28.24	20221013	2.08	N	068790	500	122 억	1298871	N	N	0	N	N
23	20230829	111353	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5560	140	2	2.58	208636710	37654	68.99	5420	5630	5420	7040	3800	5420	5540.89	5.29	8934	5520	5470	5400	5350	5280	5495	5375	123	1620	500	3790	10	1	24573061	1366	5.31	0.45	12	0.15	1047.00	12336.00	7120	20230405	-21.91	4320	20221013	28.70	7120	-21.91	20230405	4980	11.65	20230727	7120	-21.91	20230405	4320	28.70	20221013	2.08	N	068790	500	122 억	1298871	N	N	0	N	N
24	20230829	100916	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5580	160	2	2.95	200372520	36171	66.27	5420	5630	5420	7040	3800	5420	5539.59	5.29	9035	5520	5470	5400	5350	5280	5495	5375	123	1620	500	3790	10	1	24573061	1371	5.33	0.45	12	0.15	1047.00	12336.00	7120	20230405	-21.63	4320	20221013	29.17	7120	-21.63	20230405	4980	12.05	20230727	7120	-21.63	20230405	4320	29.17	20221013	2.08	N	068790	500	122 억	1298871	N	N	0	N	N
25	20230829	090614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5510	90	2	1.66	101561140	18467	33.84	5420	5570	5420	7040	3800	5420	5499.60	5.29	530	5520	5470	5400	5350	5280	5495	5375	123	1620	500	3790	10	1	24573061	1354	5.26	0.45	12	0.08	1047.00	12336.00	7120	20230405	-22.61	4320	20221013	27.55	7120	-22.61	20230405	4980	10.64	20230727	7120	-22.61	20230405	4320	27.55	20221013	2.08	N	068790	500	122 억	1298871	N	N	0	N	N
26	20230828	160608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5420	80	2	1.50	293984010	54504	128.33	5380	5450	5330	6940	3740	5340	5393.81	5.22	15516	5466	5402	5366	5302	5266	5385	5285	123	1600	500	3730	10	1	24573061	1332	5.18	0.44	12	0.22	1047.00	12336.00	7120	20230405	-23.88	4320	20221013	25.46	7120	-23.88	20230405	4980	8.84	20230727	7120	-23.88	20230405	4320	25.46	20221013	2.05	N	068790	500	122 억	1283102	N	N	0	N	N
27	20230828	150615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5410	70	2	1.31	258802880	48003	113.02	5380	5450	5330	6940	3740	5340	5391.39	5.22	15508	5466	5402	5366	5302	5266	5385	5285	123	1600	500	3730	10	1	24573061	1329	5.17	0.44	12	0.20	1047.00	12336.00	7120	20230405	-24.02	4320	20221013	25.23	7120	-24.02	20230405	4980	8.63	20230727	7120	-24.02	20230405	4320	25.23	20221013	2.05	N	068790	500	122 억	1283102	N	N	0	N	N
28	20230828	140614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5390	50	2	0.94	201180600	37320	87.87	5380	5450	5330	6940	3740	5340	5390.69	5.22	12990	5466	5402	5366	5302	5266	5385	5285	123	1600	500	3730	10	1	24573061	1324	5.15	0.44	12	0.15	1047.00	12336.00	7120	20230405	-24.30	4320	20221013	24.77	7120	-24.30	20230405	4980	8.23	20230727	7120	-24.30	20230405	4320	24.77	20221013	2.05	N	068790	500	122 억	1283102	N	N	0	N	N
29	20230828	130619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5400	60	2	1.12	177555590	32941	77.56	5380	5450	5330	6940	3740	5340	5390.11	5.22	11728	5466	5402	5366	5302	5266	5385	5285	123	1600	500	3730	10	1	24573061	1327	5.16	0.44	12	0.13	1047.00	12336.00	7120	20230405	-24.16	4320	20221013	25.00	7120	-24.16	20230405	4980	8.43	20230727	7120	-24.16	20230405	4320	25.00	20221013	2.05	N	068790	500	122 억	1283102	N	N	0	N	N
30	20230828	120613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5430	90	2	1.69	158395060	29394	69.21	5380	5450	5330	6940	3740	5340	5388.69	5.22	11054	5466	5402	5366	5302	5266	5385	5285	123	1600	500	3730	10	1	24573061	1334	5.19	0.44	12	0.12	1047.00	12336.00	7120	20230405	-23.74	4320	20221013	25.69	7120	-23.74	20230405	4980	9.04	20230727	7120	-23.74	20230405	4320	25.69	20221013	2.05	N	068790	500	122 억	1283102	N	N	0	N	N
31	20230828	110609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5410	70	2	1.31	109010510	20282	47.75	5380	5420	5330	6940	3740	5340	5374.74	5.22	7826	5466	5402	5366	5302	5266	5385	5285	123	1600	500	3730	10	1	24573061	1329	5.17	0.44	12	0.08	1047.00	12336.00	7120	20230405	-24.02	4320	20221013	25.23	7120	-24.02	20230405	4980	8.63	20230727	7120	-24.02	20230405	4320	25.23	20221013	2.05	N	068790	500	122 억	1283102	N	N	0	N	N
32	20230828	100605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5400	60	2	1.12	84976940	15836	37.29	5380	5420	5330	6940	3740	5340	5366.06	5.22	6024	5466	5402	5366	5302	5266	5385	5285	123	1600	500	3730	10	1	24573061	1327	5.16	0.44	12	0.06	1047.00	12336.00	7120	20230405	-24.16	4320	20221013	25.00	7120	-24.16	20230405	4980	8.43	20230727	7120	-24.16	20230405	4320	25.00	20221013	2.05	N	068790	500	122 억	1283102	N	N	0	N	N
33	20230828	090614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5360	20	2	0.37	8637720	1613	3.80	5380	5380	5340	6940	3740	5340	5355.07	5.22	309	5466	5402	5366	5302	5266	5385	5285	123	1600	500	3730	10	1	24573061	1317	5.12	0.43	12	0.01	1047.00	12336.00	7120	20230405	-24.72	4320	20221013	24.07	7120	-24.72	20230405	4980	7.63	20230727	7120	-24.72	20230405	4320	24.07	20221013	2.05	N	068790	500	122 억	1283102	N	N	0	N	N
34	20230825	160609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5340	-130	5	-2.38	227955500	42460	147.04	5430	5430	5330	7110	3830	5470	5368.71	5.25	-5830	5596	5532	5476	5412	5356	5565	5445	123	1640	500	3820	10	1	24573061	1312	5.10	0.43	12	0.17	1047.00	12336.00	7120	20230405	-25.00	4320	20221013	23.61	7120	-25.00	20230405	4980	7.23	20230727	7120	-25.00	20230405	4320	23.61	20221013	2.05	N	068790	500	122 억	1289819	N	N	0	N	N
35	20230825	150613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5350	-120	5	-2.19	215040210	40049	138.69	5430	5430	5330	7110	3830	5470	5369.43	5.25	-5786	5596	5532	5476	5412	5356	5565	5445	123	1640	500	3820	10	1	24573061	1315	5.11	0.43	12	0.16	1047.00	12336.00	7120	20230405	-24.86	4320	20221013	23.84	7120	-24.86	20230405	4980	7.43	20230727	7120	-24.86	20230405	4320	23.84	20221013	2.05	N	068790	500	122 억	1289819	N	N	0	N	N
36	20230825	140611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5350	-120	5	-2.19	200991540	37428	129.61	5430	5430	5330	7110	3830	5470	5370.08	5.25	-5495	5596	5532	5476	5412	5356	5565	5445	123	1640	500	3820	10	1	24573061	1315	5.11	0.43	12	0.15	1047.00	12336.00	7120	20230405	-24.86	4320	20221013	23.84	7120	-24.86	20230405	4980	7.43	20230727	7120	-24.86	20230405	4320	23.84	20221013	2.05	N	068790	500	122 억	1289819	N	N	0	N	N
37	20230825	130609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5350	-120	5	-2.19	162439590	30225	104.67	5430	5430	5330	7110	3830	5470	5374.35	5.25	-5285	5596	5532	5476	5412	5356	5565	5445	123	1640	500	3820	10	1	24573061	1315	5.11	0.43	12	0.12	1047.00	12336.00	7120	20230405	-24.86	4320	20221013	23.84	7120	-24.86	20230405	4980	7.43	20230727	7120	-24.86	20230405	4320	23.84	20221013	2.05	N	068790	500	122 억	1289819	N	N	0	N	N
38	20230825	120609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5380	-90	5	-1.65	97767630	18129	62.78	5430	5430	5370	7110	3830	5470	5392.89	5.25	-4418	5596	5532	5476	5412	5356	5565	5445	123	1640	500	3820	10	1	24573061	1322	5.14	0.44	12	0.07	1047.00	12336.00	7120	20230405	-24.44	4320	20221013	24.54	7120	-24.44	20230405	4980	8.03	20230727	7120	-24.44	20230405	4320	24.54	20221013	2.05	N	068790	500	122 억	1289819	N	N	0	N	N
39	20230825	110610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5400	-70	5	-1.28	73552630	13633	47.21	5430	5430	5370	7110	3830	5470	5395.19	5.25	-4139	5596	5532	5476	5412	5356	5565	5445	123	1640	500	3820	10	1	24573061	1327	5.16	0.44	12	0.06	1047.00	12336.00	7120	20230405	-24.16	4320	20221013	25.00	7120	-24.16	20230405	4980	8.43	20230727	7120	-24.16	20230405	4320	25.00	20221013	2.05	N	068790	500	122 억	1289819	N	N	0	N	N
40	20230825	100611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5400	-70	5	-1.28	64019430	11865	41.09	5430	5430	5370	7110	3830	5470	5395.65	5.25	-4096	5596	5532	5476	5412	5356	5565	5445	123	1640	500	3820	10	1	24573061	1327	5.16	0.44	12	0.05	1047.00	12336.00	7120	20230405	-24.16	4320	20221013	25.00	7120	-24.16	20230405	4980	8.43	20230727	7120	-24.16	20230405	4320	25.00	20221013	2.05	N	068790	500	122 억	1289819	N	N	0	N	N
41	20230825	090609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5380	-90	5	-1.65	14462380	2675	9.26	5430	5430	5380	7110	3830	5470	5406.50	5.25	-1674	5596	5532	5476	5412	5356	5565	5445	123	1640	500	3820	10	1	24573061	1322	5.14	0.44	12	0.01	1047.00	12336.00	7120	20230405	-24.44	4320	20221013	24.54	7120	-24.44	20230405	4980	8.03	20230727	7120	-24.44	20230405	4320	24.54	20221013	2.05	N	068790	500	122 억	1289819	N	N	0	N	N
42	20230824	160605	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5470	40	2	0.74	154815420	28359	98.60	5460	5540	5420	7050	3810	5430	5459.13	5.27	-5186	5523	5476	5423	5376	5323	5450	5350	123	1620	500	3800	10	1	24573061	1344	5.22	0.44	12	0.12	1047.00	12336.00	7120	20230405	-23.17	4320	20221013	26.62	7120	-23.17	20230405	4980	9.84	20230727	7120	-23.17	20230405	4320	26.62	20221013	2.10	N	068790	500	122 억	1294735	N	N	0	N	N
43	20230824	150603	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5460	30	2	0.55	152119140	27865	96.88	5460	5540	5420	7050	3810	5430	5459.15	5.27	-5196	5523	5476	5423	5376	5323	5450	5350	123	1620	500	3800	10	1	24573061	1342	5.21	0.44	12	0.11	1047.00	12336.00	7120	20230405	-23.31	4320	20221013	26.39	7120	-23.31	20230405	4980	9.64	20230727	7120	-23.31	20230405	4320	26.39	20221013	2.10	N	068790	500	122 억	1294735	N	N	0	N	N
44	20230824	140604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5460	30	2	0.55	129693520	23766	82.63	5460	5540	5420	7050	3810	5430	5457.10	5.27	-4690	5523	5476	5423	5376	5323	5450	5350	123	1620	500	3800	10	1	24573061	1342	5.21	0.44	12	0.10	1047.00	12336.00	7120	20230405	-23.31	4320	20221013	26.39	7120	-23.31	20230405	4980	9.64	20230727	7120	-23.31	20230405	4320	26.39	20221013	2.10	N	068790	500	122 억	1294735	N	N	0	N	N
45	20230824	130610	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5480	50	2	0.92	107298550	19682	68.43	5460	5540	5420	7050	3810	5430	5451.61	5.27	-3607	5523	5476	5423	5376	5323	5450	5350	123	1620	500	3800	10	1	24573061	1347	5.23	0.44	12	0.08	1047.00	12336.00	7120	20230405	-23.03	4320	20221013	26.85	7120	-23.03	20230405	4980	10.04	20230727	7120	-23.03	20230405	4320	26.85	20221013	2.10	N	068790	500	122 억	1294735	N	N	0	N	N
46	20230824	120608	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5470	40	2	0.74	77127320	14178	49.29	5460	5480	5420	7050	3810	5430	5439.93	5.27	-2665	5523	5476	5423	5376	5323	5450	5350	123	1620	500	3800	10	1	24573061	1344	5.22	0.44	12	0.06	1047.00	12336.00	7120	20230405	-23.17	4320	20221013	26.62	7120	-23.17	20230405	4980	9.84	20230727	7120	-23.17	20230405	4320	26.62	20221013	2.10	N	068790	500	122 억	1294735	N	N	0	N	N
47	20230824	110607	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5430	0	3	0.00	35745280	6578	22.87	5460	5460	5420	7050	3810	5430	5434.07	5.27	-1186	5523	5476	5423	5376	5323	5450	5350	123	1620	500	3800	10	1	24573061	1334	5.19	0.44	12	0.03	1047.00	12336.00	7120	20230405	-23.74	4320	20221013	25.69	7120	-23.74	20230405	4980	9.04	20230727	7120	-23.74	20230405	4320	25.69	20221013	2.10	N	068790	500	122 억	1294735	N	N	0	N	N
48	20230824	100605	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5420	-10	5	-0.18	27936190	5139	17.87	5460	5460	5420	7050	3810	5430	5436.11	5.27	-905	5523	5476	5423	5376	5323	5450	5350	123	1620	500	3800	10	1	24573061	1332	5.18	0.44	12	0.02	1047.00	12336.00	7120	20230405	-23.88	4320	20221013	25.46	7120	-23.88	20230405	4980	8.84	20230727	7120	-23.88	20230405	4320	25.46	20221013	2.10	N	068790	500	122 억	1294735	N	N	0	N	N
49	20230824	090607	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5430	0	3	0.00	5917770	1085	3.77	5460	5460	5430	7050	3810	5430	5454.17	5.27	-593	5523	5476	5423	5376	5323	5450	5350	123	1620	500	3800	10	1	24573061	1334	5.19	0.44	12	0.00	1047.00	12336.00	7120	20230405	-23.74	4320	20221013	25.69	7120	-23.74	20230405	4980	9.04	20230727	7120	-23.74	20230405	4320	25.69	20221013	2.10	N	068790	500	122 억	1294735	N	N	0	N	N
50	20230823	160602	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5430	-10	5	-0.18	155572830	28761	48.01	5440	5470	5370	7070	3810	5440	5409.16	5.29	-5338	5633	5536	5473	5376	5313	5505	5345	123	1630	500	3800	10	1	24573061	1334	5.19	0.44	12	0.12	1047.00	12336.00	7120	20230405	-23.74	4320	20221013	25.69	7120	-23.74	20230405	4980	9.04	20230727	7120	-23.74	20230405	4320	25.69	20221013	2.06	N	068790	500	122 억	1300073	N	N	0	N	N
51	20230823	150604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5410	-30	5	-0.55	140265080	25937	43.29	5440	5470	5370	7070	3810	5440	5407.91	5.29	-5207	5633	5536	5473	5376	5313	5505	5345	123	1630	500	3800	10	1	24573061	1329	5.17	0.44	12	0.11	1047.00	12336.00	7120	20230405	-24.02	4320	20221013	25.23	7120	-24.02	20230405	4980	8.63	20230727	7120	-24.02	20230405	4320	25.23	20221013	2.06	N	068790	500	122 억	1300073	N	N	0	N	N
52	20230823	140608	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5400	-40	5	-0.74	132508130	24501	40.90	5440	5470	5370	7070	3810	5440	5408.27	5.29	-4426	5633	5536	5473	5376	5313	5505	5345	123	1630	500	3800	10	1	24573061	1327	5.16	0.44	12	0.10	1047.00	12336.00	7120	20230405	-24.16	4320	20221013	25.00	7120	-24.16	20230405	4980	8.43	20230727	7120	-24.16	20230405	4320	25.00	20221013	2.06	N	068790	500	122 억	1300073	N	N	0	N	N
53	20230823	130603	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5400	-40	5	-0.74	107801870	19926	33.26	5440	5470	5370	7070	3810	5440	5410.11	5.29	-2468	5633	5536	5473	5376	5313	5505	5345	123	1630	500	3800	10	1	24573061	1327	5.16	0.44	12	0.08	1047.00	12336.00	7120	20230405	-24.16	4320	20221013	25.00	7120	-24.16	20230405	4980	8.43	20230727	7120	-24.16	20230405	4320	25.00	20221013	2.06	N	068790	500	122 억	1300073	N	N	0	N	N
54	20230823	120608	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5430	-10	5	-0.18	101420060	18747	31.29	5440	5470	5370	7070	3810	5440	5409.94	5.29	-2064	5633	5536	5473	5376	5313	5505	5345	123	1630	500	3800	10	1	24573061	1334	5.19	0.44	12	0.08	1047.00	12336.00	7120	20230405	-23.74	4320	20221013	25.69	7120	-23.74	20230405	4980	9.04	20230727	7120	-23.74	20230405	4320	25.69	20221013	2.06	N	068790	500	122 억	1300073	N	N	0	N	N
55	20230823	110604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5420	-20	5	-0.37	65086650	12024	20.07	5440	5470	5370	7070	3810	5440	5413.06	5.29	-2158	5633	5536	5473	5376	5313	5505	5345	123	1630	500	3800	10	1	24573061	1332	5.18	0.44	12	0.05	1047.00	12336.00	7120	20230405	-23.88	4320	20221013	25.46	7120	-23.88	20230405	4980	8.84	20230727	7120	-23.88	20230405	4320	25.46	20221013	2.06	N	068790	500	122 억	1300073	N	N	0	N	N
56	20230823	100603	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5410	-30	5	-0.55	36976240	6846	11.43	5440	5440	5370	7070	3810	5440	5401.15	5.29	-2654	5633	5536	5473	5376	5313	5505	5345	123	1630	500	3800	10	1	24573061	1329	5.17	0.44	12	0.03	1047.00	12336.00	7120	20230405	-24.02	4320	20221013	25.23	7120	-24.02	20230405	4980	8.63	20230727	7120	-24.02	20230405	4320	25.23	20221013	2.06	N	068790	500	122 억	1300073	N	N	0	N	N
57	20230823	090609	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5420	-20	5	-0.37	11201260	2071	3.46	5440	5440	5370	7070	3810	5440	5408.62	5.29	-1607	5633	5536	5473	5376	5313	5505	5345	123	1630	500	3800	10	1	24573061	1332	5.18	0.44	12	0.01	1047.00	12336.00	7120	20230405	-23.88	4320	20221013	25.46	7120	-23.88	20230405	4980	8.84	20230727	7120	-23.88	20230405	4320	25.46	20221013	2.06	N	068790	500	122 억	1300073	N	N	0	N	N
58	20230822	160601	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5440	-80	5	-1.45	325786810	59910	157.21	5570	5570	5410	7170	3870	5520	5437.94	5.34	-11762	5753	5636	5563	5446	5373	5600	5410	123	1650	500	3860	10	1	24573061	1337	5.20	0.44	12	0.24	1047.00	12336.00	7120	20230405	-23.60	4320	20221013	25.93	7120	-23.60	20230405	4980	9.24	20230727	7120	-23.60	20230405	4320	25.93	20221013	2.20	N	068790	500	122 억	1311846	N	N	1	N	N
59	20230822	150601	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5420	-100	5	-1.81	318349280	58539	153.61	5570	5570	5410	7170	3870	5520	5438.24	5.34	-11745	5753	5636	5563	5446	5373	5600	5410	123	1650	500	3860	10	1	24573061	1332	5.18	0.44	12	0.24	1047.00	12336.00	7120	20230405	-23.88	4320	20221013	25.46	7120	-23.88	20230405	4980	8.84	20230727	7120	-23.88	20230405	4320	25.46	20221013	2.20	N	068790	500	122 억	1311846	N	N	1	N	N
60	20230822	140605	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5440	-80	5	-1.45	186337830	34226	89.81	5570	5570	5410	7170	3870	5520	5444.34	5.34	-11479	5753	5636	5563	5446	5373	5600	5410	123	1650	500	3860	10	1	24573061	1337	5.20	0.44	12	0.14	1047.00	12336.00	7120	20230405	-23.60	4320	20221013	25.93	7120	-23.60	20230405	4980	9.24	20230727	7120	-23.60	20230405	4320	25.93	20221013	2.20	N	068790	500	122 억	1311846	N	N	1	N	N
61	20230822	130601	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5440	-80	5	-1.45	159294970	29259	76.78	5570	5570	5410	7170	3870	5520	5444.31	5.34	-10742	5753	5636	5563	5446	5373	5600	5410	123	1650	500	3860	10	1	24573061	1337	5.20	0.44	12	0.12	1047.00	12336.00	7120	20230405	-23.60	4320	20221013	25.93	7120	-23.60	20230405	4980	9.24	20230727	7120	-23.60	20230405	4320	25.93	20221013	2.20	N	068790	500	122 억	1311846	N	N	1	N	N
62	20230822	120551	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5450	-70	5	-1.27	143805150	26418	69.32	5570	5570	5410	7170	3870	5520	5443.45	5.34	-10380	5753	5636	5563	5446	5373	5600	5410	123	1650	500	3860	10	1	24573061	1339	5.21	0.44	12	0.11	1047.00	12336.00	7120	20230405	-23.46	4320	20221013	26.16	7120	-23.46	20230405	4980	9.44	20230727	7120	-23.46	20230405	4320	26.16	20221013	2.20	N	068790	500	122 억	1311846	N	N	1	N	N
63	20230822	110600	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5420	-100	5	-1.81	122193290	22440	58.89	5570	5570	5410	7170	3870	5520	5445.33	5.34	-8002	5753	5636	5563	5446	5373	5600	5410	123	1650	500	3860	10	1	24573061	1332	5.18	0.44	12	0.09	1047.00	12336.00	7120	20230405	-23.88	4320	20221013	25.46	7120	-23.88	20230405	4980	8.84	20230727	7120	-23.88	20230405	4320	25.46	20221013	2.20	N	068790	500	122 억	1311846	N	N	1	N	N
64	20230822	100556	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5460	-60	5	-1.09	93564480	17163	45.04	5570	5570	5410	7170	3870	5520	5451.52	5.34	-3644	5753	5636	5563	5446	5373	5600	5410	123	1650	500	3860	10	1	24573061	1342	5.21	0.44	12	0.07	1047.00	12336.00	7120	20230405	-23.31	4320	20221013	26.39	7120	-23.31	20230405	4980	9.64	20230727	7120	-23.31	20230405	4320	26.39	20221013	2.20	N	068790	500	122 억	1311846	N	N	1	N	N
65	20230822	090600	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5500	-20	5	-0.36	5778100	1047	2.75	5570	5570	5500	7170	3870	5520	5518.72	5.34	-910	5753	5636	5563	5446	5373	5600	5410	123	1650	500	3860	10	1	24573061	1352	5.25	0.45	12	0.00	1047.00	12336.00	7120	20230405	-22.75	4320	20221013	27.31	7120	-22.75	20230405	4980	10.44	20230727	7120	-22.75	20230405	4320	27.31	20221013	2.20	N	068790	500	122 억	1311846	N	N	1	N	N
66	20230821	160558	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5520	-120	5	-2.13	211346310	37958	32.38	5680	5680	5490	7330	3950	5640	5568.21	5.37	-7753	5946	5792	5606	5452	5266	5870	5530	123	1690	500	3940	10	1	24573061	1356	5.27	0.45	12	0.15	1047.00	12336.00	7120	20230405	-22.47	4320	20221013	27.78	7120	-22.47	20230405	4980	10.84	20230727	7120	-22.47	20230405	4320	27.78	20221013	2.19	N	068790	500	122 억	1319409	N	N	1	N	N
67	20230821	150602	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5520	-120	5	-2.13	180308480	32317	27.57	5680	5680	5490	7330	3950	5640	5579.37	5.37	-8599	5946	5792	5606	5452	5266	5870	5530	123	1690	500	3940	10	1	24573061	1356	5.27	0.45	12	0.13	1047.00	12336.00	7120	20230405	-22.47	4320	20221013	27.78	7120	-22.47	20230405	4980	10.84	20230727	7120	-22.47	20230405	4320	27.78	20221013	2.19	N	068790	500	122 억	1319409	N	N	2	N	N
68	20230821	140600	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5570	-70	5	-1.24	144712840	25871	22.07	5680	5680	5550	7330	3950	5640	5593.63	5.37	-7139	5946	5792	5606	5452	5266	5870	5530	123	1690	500	3940	10	1	24573061	1369	5.32	0.45	12	0.11	1047.00	12336.00	7120	20230405	-21.77	4320	20221013	28.94	7120	-21.77	20230405	4980	11.85	20230727	7120	-21.77	20230405	4320	28.94	20221013	2.19	N	068790	500	122 억	1319409	N	N	2	N	N
69	20230821	130605	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5590	-50	5	-0.89	114556160	20474	17.47	5680	5680	5560	7330	3950	5640	5595.20	5.37	-6675	5946	5792	5606	5452	5266	5870	5530	123	1690	500	3940	10	1	24573061	1374	5.34	0.45	12	0.08	1047.00	12336.00	7120	20230405	-21.49	4320	20221013	29.40	7120	-21.49	20230405	4980	12.25	20230727	7120	-21.49	20230405	4320	29.40	20221013	2.19	N	068790	500	122 억	1319409	N	N	2	N	N
70	20230821	120603	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5570	-70	5	-1.24	104263280	18633	15.90	5680	5680	5560	7330	3950	5640	5595.62	5.37	-5798	5946	5792	5606	5452	5266	5870	5530	123	1690	500	3940	10	1	24573061	1369	5.32	0.45	12	0.08	1047.00	12336.00	7120	20230405	-21.77	4320	20221013	28.94	7120	-21.77	20230405	4980	11.85	20230727	7120	-21.77	20230405	4320	28.94	20221013	2.19	N	068790	500	122 억	1319409	N	N	2	N	N
71	20230821	110559	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5610	-30	5	-0.53	76011260	13576	11.58	5680	5680	5580	7330	3950	5640	5598.94	5.37	-4478	5946	5792	5606	5452	5266	5870	5530	123	1690	500	3940	10	1	24573061	1379	5.36	0.45	12	0.06	1047.00	12336.00	7120	20230405	-21.21	4320	20221013	29.86	7120	-21.21	20230405	4980	12.65	20230727	7120	-21.21	20230405	4320	29.86	20221013	2.19	N	068790	500	122 억	1319409	N	N	2	N	N
72	20230821	100558	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5600	-40	5	-0.71	37923870	6768	5.77	5680	5680	5580	7330	3950	5640	5603.41	5.37	-2585	5946	5792	5606	5452	5266	5870	5530	123	1690	500	3940	10	1	24573061	1376	5.35	0.45	12	0.03	1047.00	12336.00	7120	20230405	-21.35	4320	20221013	29.63	7120	-21.35	20230405	4980	12.45	20230727	7120	-21.35	20230405	4320	29.63	20221013	2.19	N	068790	500	122 억	1319409	N	N	2	N	N
73	20230821	090605	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5620	-20	5	-0.35	5325680	941	0.80	5680	5680	5620	7330	3950	5640	5659.60	5.37	-635	5946	5792	5606	5452	5266	5870	5530	123	1690	500	3940	10	1	24573061	1381	5.37	0.46	12	0.00	1047.00	12336.00	7120	20230405	-21.07	4320	20221013	30.09	7120	-21.07	20230405	4980	12.85	20230727	7120	-21.07	20230405	4320	30.09	20221013	2.19	N	068790	500	122 억	1319409	N	N	2	N	N
74	20230818	160559	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5640	90	2	1.62	660739970	117209	138.96	5420	5760	5420	7210	3890	5550	5637.28	5.31	14865	5863	5706	5413	5256	4963	5785	5335	123	1660	500	3880	10	1	24573061	1386	5.39	0.46	12	0.48	1047.00	12336.00	7120	20230405	-20.79	4320	20221013	30.56	7120	-20.79	20230405	4980	13.25	20230727	7120	-20.79	20230405	4320	30.56	20221013	2.18	N	068790	500	122 억	1304768	N	N	2	N	N
75	20230818	150552	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5600	50	2	0.90	648175700	114968	136.30	5420	5760	5420	7210	3890	5550	5637.88	5.31	15212	5863	5706	5413	5256	4963	5785	5335	123	1660	500	3880	10	1	24573061	1376	5.35	0.45	12	0.47	1047.00	12336.00	7120	20230405	-21.35	4320	20221013	29.63	7120	-21.35	20230405	4980	12.45	20230727	7120	-21.35	20230405	4320	29.63	20221013	2.18	N	068790	500	122 억	1304768	N	N	1	N	N
76	20230818	140559	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5630	80	2	1.44	618276920	109607	129.95	5420	5760	5420	7210	3890	5550	5640.85	5.31	14472	5863	5706	5413	5256	4963	5785	5335	123	1660	500	3880	10	1	24573061	1383	5.38	0.46	12	0.45	1047.00	12336.00	7120	20230405	-20.93	4320	20221013	30.32	7120	-20.93	20230405	4980	13.05	20230727	7120	-20.93	20230405	4320	30.32	20221013	2.18	N	068790	500	122 억	1304768	N	N	1	N	N
77	20230818	130554	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5610	60	2	1.08	564777910	100140	118.72	5420	5760	5420	7210	3890	5550	5639.88	5.31	16200	5863	5706	5413	5256	4963	5785	5335	123	1660	500	3880	10	1	24573061	1379	5.36	0.45	12	0.41	1047.00	12336.00	7120	20230405	-21.21	4320	20221013	29.86	7120	-21.21	20230405	4980	12.65	20230727	7120	-21.21	20230405	4320	29.86	20221013	2.18	N	068790	500	122 억	1304768	N	N	1	N	N
78	20230818	120604	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5710	160	2	2.88	526155020	93333	110.65	5420	5760	5420	7210	3890	5550	5637.40	5.31	15765	5863	5706	5413	5256	4963	5785	5335	123	1660	500	3880	10	1	24573061	1403	5.45	0.46	12	0.38	1047.00	12336.00	7120	20230405	-19.80	4320	20221013	32.18	7120	-19.80	20230405	4980	14.66	20230727	7120	-19.80	20230405	4320	32.18	20221013	2.18	N	068790	500	122 억	1304768	N	N	1	N	N
79	20230818	110557	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5720	170	2	3.06	434414550	77260	91.60	5420	5750	5420	7210	3890	5550	5622.76	5.31	18091	5863	5706	5413	5256	4963	5785	5335	123	1660	500	3880	10	1	24573061	1406	5.46	0.46	12	0.31	1047.00	12336.00	7120	20230405	-19.66	4320	20221013	32.41	7120	-19.66	20230405	4980	14.86	20230727	7120	-19.66	20230405	4320	32.41	20221013	2.18	N	068790	500	122 억	1304768	N	N	1	N	N
80	20230818	100558	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5570	20	2	0.36	212925330	38242	45.34	5420	5640	5420	7210	3890	5550	5567.84	5.31	4273	5863	5706	5413	5256	4963	5785	5335	123	1660	500	3880	10	1	24573061	1369	5.32	0.45	12	0.16	1047.00	12336.00	7120	20230405	-21.77	4320	20221013	28.94	7120	-21.77	20230405	4980	11.85	20230727	7120	-21.77	20230405	4320	28.94	20221013	2.18	N	068790	500	122 억	1304768	N	N	1	N	N
81	20230818	090559	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5500	-50	5	-0.90	30863340	5630	6.67	5420	5540	5420	7210	3890	5550	5481.94	5.31	-1271	5863	5706	5413	5256	4963	5785	5335	123	1660	500	3880	10	1	24573061	1352	5.25	0.45	12	0.02	1047.00	12336.00	7120	20230405	-22.75	4320	20221013	27.31	7120	-22.75	20230405	4980	10.44	20230727	7120	-22.75	20230405	4320	27.31	20221013	2.18	N	068790	500	122 억	1304768	N	N	1	N	N
82	20230817	160558	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5550	240	2	4.52	448693660	84337	95.88	5250	5570	5120	6900	3720	5310	5320.25	5.38	-18540	5596	5452	5356	5212	5116	5405	5165	123	1590	500	3710	10	1	24573061	1364	5.30	0.45	12	0.34	1047.00	12336.00	7120	20230405	-22.05	4320	20221013	28.47	7120	-22.05	20230405	4980	11.45	20230727	7120	-22.05	20230405	4320	28.47	20221013	2.17	N	068790	500	122 억	1320881	N	N	1	N	N
83	20230817	150603	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5530	220	2	4.14	368258460	69830	79.38	5250	5530	5120	6900	3720	5310	5273.64	5.38	-17068	5596	5452	5356	5212	5116	5405	5165	123	1590	500	3710	10	1	24573061	1359	5.28	0.45	12	0.28	1047.00	12336.00	7120	20230405	-22.33	4320	20221013	28.01	7120	-22.33	20230405	4980	11.04	20230727	7120	-22.33	20230405	4320	28.01	20221013	2.17	N	068790	500	122 억	1320881	N	N	2	N	N
84	20230817	140558	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5320	10	2	0.19	255285590	49015	55.72	5250	5330	5120	6900	3720	5310	5208.32	5.38	-12770	5596	5452	5356	5212	5116	5405	5165	123	1590	500	3710	10	1	24573061	1307	5.08	0.43	12	0.20	1047.00	12336.00	7120	20230405	-25.28	4320	20221013	23.15	7120	-25.28	20230405	4980	6.83	20230727	7120	-25.28	20230405	4320	23.15	20221013	2.17	N	068790	500	122 억	1320881	N	N	2	N	N
85	20230817	130555	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5270	-40	5	-0.75	242703150	46635	53.02	5250	5330	5120	6900	3720	5310	5204.31	5.38	-12665	5596	5452	5356	5212	5116	5405	5165	123	1590	500	3710	10	1	24573061	1295	5.03	0.43	12	0.19	1047.00	12336.00	7120	20230405	-25.98	4320	20221013	21.99	7120	-25.98	20230405	4980	5.82	20230727	7120	-25.98	20230405	4320	21.99	20221013	2.17	N	068790	500	122 억	1320881	N	N	2	N	N
86	20230817	120558	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5280	-30	5	-0.56	231264370	44466	50.55	5250	5330	5120	6900	3720	5310	5200.93	5.38	-12188	5596	5452	5356	5212	5116	5405	5165	123	1590	500	3710	10	1	24573061	1297	5.04	0.43	12	0.18	1047.00	12336.00	7120	20230405	-25.84	4320	20221013	22.22	7120	-25.84	20230405	4980	6.02	20230727	7120	-25.84	20230405	4320	22.22	20221013	2.17	N	068790	500	122 억	1320881	N	N	2	N	N
87	20230817	110556	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5260	-50	5	-0.94	203925340	39274	44.65	5250	5330	5120	6900	3720	5310	5192.38	5.38	-12095	5596	5452	5356	5212	5116	5405	5165	123	1590	500	3710	10	1	24573061	1293	5.02	0.43	12	0.16	1047.00	12336.00	7120	20230405	-26.12	4320	20221013	21.76	7120	-26.12	20230405	4980	5.62	20230727	7120	-26.12	20230405	4320	21.76	20221013	2.17	N	068790	500	122 억	1320881	N	N	2	N	N
88	20230817	100554	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5220	-90	5	-1.69	162726690	31378	35.67	5250	5330	5120	6900	3720	5310	5186.01	5.38	-12231	5596	5452	5356	5212	5116	5405	5165	123	1590	500	3710	10	1	24573061	1283	4.99	0.42	12	0.13	1047.00	12336.00	7120	20230405	-26.69	4320	20221013	20.83	7120	-26.69	20230405	4980	4.82	20230727	7120	-26.69	20230405	4320	20.83	20221013	2.17	N	068790	500	122 억	1320881	N	N	2	N	N
89	20230817	090555	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5260	-50	5	-0.94	6881020	1309	1.49	5250	5330	5250	6900	3720	5310	5256.70	5.38	-446	5596	5452	5356	5212	5116	5405	5165	123	1590	500	3710	10	1	24573061	1293	5.02	0.43	12	0.01	1047.00	12336.00	7120	20230405	-26.12	4320	20221013	21.76	7120	-26.12	20230405	4980	5.62	20230727	7120	-26.12	20230405	4320	21.76	20221013	2.17	N	068790	500	122 억	1320881	N	N	2	N	N
90	20230816	160556	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5310	-180	5	-3.28	468505980	87890	223.11	5500	5500	5260	7130	3850	5490	5330.67	5.44	-15571	5850	5670	5550	5370	5250	5610	5310	123	1640	500	3840	10	1	24573061	1305	5.07	0.43	12	0.36	1047.00	12336.00	7120	20230405	-25.42	4320	20221013	22.92	7120	-25.42	20230405	4980	6.63	20230727	7120	-25.42	20230405	4320	22.92	20221013	2.14	N	068790	500	122 억	1336465	N	N	2	N	N
91	20230816	150557	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5270	-220	5	-4.01	430286150	80663	204.76	5500	5500	5260	7130	3850	5490	5334.37	5.44	-15906	5850	5670	5550	5370	5250	5610	5310	123	1640	500	3840	10	1	24573061	1295	5.03	0.43	12	0.33	1047.00	12336.00	7120	20230405	-25.98	4320	20221013	21.99	7120	-25.98	20230405	4980	5.82	20230727	7120	-25.98	20230405	4320	21.99	20221013	2.14	N	068790	500	122 억	1336465	N	N	3	N	N
92	20230816	140555	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5360	-130	5	-2.37	347598010	65028	165.07	5500	5500	5300	7130	3850	5490	5345.36	5.44	-15960	5850	5670	5550	5370	5250	5610	5310	123	1640	500	3840	10	1	24573061	1317	5.12	0.43	12	0.26	1047.00	12336.00	7120	20230405	-24.72	4320	20221013	24.07	7120	-24.72	20230405	4980	7.63	20230727	7120	-24.72	20230405	4320	24.07	20221013	2.14	N	068790	500	122 억	1336465	N	N	3	N	N
93	20230816	130555	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5360	-130	5	-2.37	304951060	57025	144.76	5500	5500	5300	7130	3850	5490	5347.67	5.44	-15006	5850	5670	5550	5370	5250	5610	5310	123	1640	500	3840	10	1	24573061	1317	5.12	0.43	12	0.23	1047.00	12336.00	7120	20230405	-24.72	4320	20221013	24.07	7120	-24.72	20230405	4980	7.63	20230727	7120	-24.72	20230405	4320	24.07	20221013	2.14	N	068790	500	122 억	1336465	N	N	3	N	N
94	20230816	120603	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5350	-140	5	-2.55	271592250	50838	129.05	5500	5500	5300	7130	3850	5490	5342.31	5.44	-13572	5850	5670	5550	5370	5250	5610	5310	123	1640	500	3840	10	1	24573061	1315	5.11	0.43	12	0.21	1047.00	12336.00	7120	20230405	-24.86	4320	20221013	23.84	7120	-24.86	20230405	4980	7.43	20230727	7120	-24.86	20230405	4320	23.84	20221013	2.14	N	068790	500	122 억	1336465	N	N	3	N	N
95	20230816	110559	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5320	-170	5	-3.10	214774270	40207	102.06	5500	5500	5300	7130	3850	5490	5341.71	5.44	-12425	5850	5670	5550	5370	5250	5610	5310	123	1640	500	3840	10	1	24573061	1307	5.08	0.43	12	0.16	1047.00	12336.00	7120	20230405	-25.28	4320	20221013	23.15	7120	-25.28	20230405	4980	6.83	20230727	7120	-25.28	20230405	4320	23.15	20221013	2.14	N	068790	500	122 억	1336465	N	N	3	N	N
96	20230816	100557	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5310	-180	5	-3.28	134650450	25151	63.84	5500	5500	5300	7130	3850	5490	5353.68	5.44	-8964	5850	5670	5550	5370	5250	5610	5310	123	1640	500	3840	10	1	24573061	1305	5.07	0.43	12	0.10	1047.00	12336.00	7120	20230405	-25.42	4320	20221013	22.92	7120	-25.42	20230405	4980	6.63	20230727	7120	-25.42	20230405	4320	22.92	20221013	2.14	N	068790	500	122 억	1336465	N	N	3	N	N
97	20230816	090555	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5480	-10	5	-0.18	2111760	386	0.98	5500	5500	5400	7130	3850	5490	5470.83	5.44	-58	5850	5670	5550	5370	5250	5610	5310	123	1640	500	3840	10	1	24573061	1347	5.23	0.44	12	0.00	1047.00	12336.00	7120	20230405	-23.03	4320	20221013	26.85	7120	-23.03	20230405	4980	10.04	20230727	7120	-23.03	20230405	4320	26.85	20221013	2.14	N	068790	500	122 억	1336465	N	N	3	N	N
98	20230814	160550	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5490	-110	5	-1.96	216183230	39363	63.44	5600	5730	5430	7280	3920	5600	5492.07	5.49	-13525	5773	5686	5593	5506	5413	5730	5550	123	1680	500	3920	10	1	24573061	1349	5.24	0.45	12	0.16	1047.00	12336.00	7120	20230405	-22.89	4320	20221013	27.08	7120	-22.89	20230405	4980	10.24	20230727	7120	-22.89	20230405	4320	27.08	20221013	2.09	N	068790	500	122 억	1349921	N	N	3	N	N
99	20230814	150548	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5470	-130	5	-2.32	183599950	33415	53.86	5600	5730	5430	7280	3920	5600	5494.54	5.49	-12727	5773	5686	5593	5506	5413	5730	5550	123	1680	500	3920	10	1	24573061	1344	5.22	0.44	12	0.14	1047.00	12336.00	7120	20230405	-23.17	4320	20221013	26.62	7120	-23.17	20230405	4980	9.84	20230727	7120	-23.17	20230405	4320	26.62	20221013	2.09	N	068790	500	122 억	1349921	N	N	2	N	N
100	20230814	140549	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5450	-150	5	-2.68	158901020	28887	46.56	5600	5730	5430	7280	3920	5600	5500.78	5.49	-10975	5773	5686	5593	5506	5413	5730	5550	123	1680	500	3920	10	1	24573061	1339	5.21	0.44	12	0.12	1047.00	12336.00	7120	20230405	-23.46	4320	20221013	26.16	7120	-23.46	20230405	4980	9.44	20230727	7120	-23.46	20230405	4320	26.16	20221013	2.09	N	068790	500	122 억	1349921	N	N	2	N	N
101	20230814	130546	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5450	-150	5	-2.68	130218750	23620	38.07	5600	5730	5450	7280	3920	5600	5513.07	5.49	-8091	5773	5686	5593	5506	5413	5730	5550	123	1680	500	3920	10	1	24573061	1339	5.21	0.44	12	0.10	1047.00	12336.00	7120	20230405	-23.46	4320	20221013	26.16	7120	-23.46	20230405	4980	9.44	20230727	7120	-23.46	20230405	4320	26.16	20221013	2.09	N	068790	500	122 억	1349921	N	N	2	N	N
102	20230814	120546	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5470	-130	5	-2.32	115707040	20968	33.80	5600	5730	5460	7280	3920	5600	5518.27	5.49	-6945	5773	5686	5593	5506	5413	5730	5550	123	1680	500	3920	10	1	24573061	1344	5.22	0.44	12	0.09	1047.00	12336.00	7120	20230405	-23.17	4320	20221013	26.62	7120	-23.17	20230405	4980	9.84	20230727	7120	-23.17	20230405	4320	26.62	20221013	2.09	N	068790	500	122 억	1349921	N	N	2	N	N
103	20230814	110545	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5500	-100	5	-1.79	91274450	16500	26.59	5600	5730	5470	7280	3920	5600	5531.78	5.49	-4730	5773	5686	5593	5506	5413	5730	5550	123	1680	500	3920	10	1	24573061	1352	5.25	0.45	12	0.07	1047.00	12336.00	7120	20230405	-22.75	4320	20221013	27.31	7120	-22.75	20230405	4980	10.44	20230727	7120	-22.75	20230405	4320	27.31	20221013	2.09	N	068790	500	122 억	1349921	N	N	2	N	N
104	20230814	100545	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5500	-100	5	-1.79	55928620	10073	16.24	5600	5730	5500	7280	3920	5600	5552.33	5.49	-3556	5773	5686	5593	5506	5413	5730	5550	123	1680	500	3920	10	1	24573061	1352	5.25	0.45	12	0.04	1047.00	12336.00	7120	20230405	-22.75	4320	20221013	27.31	7120	-22.75	20230405	4980	10.44	20230727	7120	-22.75	20230405	4320	27.31	20221013	2.09	N	068790	500	122 억	1349921	N	N	2	N	N
105	20230814	090545	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5590	-10	5	-0.18	9078900	1607	2.59	5600	5730	5560	7280	3920	5600	5649.60	5.49	-750	5773	5686	5593	5506	5413	5730	5550	123	1680	500	3920	10	1	24573061	1374	5.34	0.45	12	0.01	1047.00	12336.00	7120	20230405	-21.49	4320	20221013	29.40	7120	-21.49	20230405	4980	12.25	20230727	7120	-21.49	20230405	4320	29.40	20221013	2.09	N	068790	500	122 억	1349921	N	N	2	N	N
106	20230811	160545	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5600	30	2	0.54	347924200	62041	60.70	5500	5680	5500	7240	3900	5570	5607.97	5.52	-5366	5796	5682	5486	5372	5176	5740	5430	123	1670	500	3890	10	1	24573061	1376	5.35	0.45	12	0.25	1047.00	12336.00	7120	20230405	-21.35	4320	20221013	29.63	7120	-21.35	20230405	4980	12.45	20230727	7120	-21.35	20230405	4320	29.63	20221013	2.09	N	068790	500	122 억	1356205	N	N	2	N	N
107	20230811	150542	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5610	40	2	0.72	334125960	59574	58.28	5500	5680	5500	7240	3900	5570	5608.59	5.52	-5371	5796	5682	5486	5372	5176	5740	5430	123	1670	500	3890	10	1	24573061	1379	5.36	0.45	12	0.24	1047.00	12336.00	7120	20230405	-21.21	4320	20221013	29.86	7120	-21.21	20230405	4980	12.65	20230727	7120	-21.21	20230405	4320	29.86	20221013	2.09	N	068790	500	122 억	1356205	N	N	4	N	N
108	20230811	140543	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5580	10	2	0.18	282853350	50441	49.35	5500	5680	5500	7240	3900	5570	5607.61	5.52	-2602	5796	5682	5486	5372	5176	5740	5430	123	1670	500	3890	10	1	24573061	1371	5.33	0.45	12	0.21	1047.00	12336.00	7120	20230405	-21.63	4320	20221013	29.17	7120	-21.63	20230405	4980	12.05	20230727	7120	-21.63	20230405	4320	29.17	20221013	2.09	N	068790	500	122 억	1356205	N	N	4	N	N
109	20230811	130540	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5600	30	2	0.54	245863200	43799	42.85	5500	5680	5500	7240	3900	5570	5613.44	5.52	-1867	5796	5682	5486	5372	5176	5740	5430	123	1670	500	3890	10	1	24573061	1376	5.35	0.45	12	0.18	1047.00	12336.00	7120	20230405	-21.35	4320	20221013	29.63	7120	-21.35	20230405	4980	12.45	20230727	7120	-21.35	20230405	4320	29.63	20221013	2.09	N	068790	500	122 억	1356205	N	N	4	N	N
110	20230811	120538	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5670	100	2	1.80	204270340	36416	35.63	5500	5680	5500	7240	3900	5570	5609.36	5.52	-1017	5796	5682	5486	5372	5176	5740	5430	123	1670	500	3890	10	1	24573061	1393	5.42	0.46	12	0.15	1047.00	12336.00	7120	20230405	-20.37	4320	20221013	31.25	7120	-20.37	20230405	4980	13.86	20230727	7120	-20.37	20230405	4320	31.25	20221013	2.09	N	068790	500	122 억	1356205	N	N	4	N	N
111	20230811	110536	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5640	70	2	1.26	177025180	31595	30.91	5500	5680	5500	7240	3900	5570	5602.95	5.52	-601	5796	5682	5486	5372	5176	5740	5430	123	1670	500	3890	10	1	24573061	1386	5.39	0.46	12	0.13	1047.00	12336.00	7120	20230405	-20.79	4320	20221013	30.56	7120	-20.79	20230405	4980	13.25	20230727	7120	-20.79	20230405	4320	30.56	20221013	2.09	N	068790	500	122 억	1356205	N	N	4	N	N
112	20230811	100535	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5620	50	2	0.90	100443730	18004	17.61	5500	5620	5500	7240	3900	5570	5578.97	5.52	-928	5796	5682	5486	5372	5176	5740	5430	123	1670	500	3890	10	1	24573061	1381	5.37	0.46	12	0.07	1047.00	12336.00	7120	20230405	-21.07	4320	20221013	30.09	7120	-21.07	20230405	4980	12.85	20230727	7120	-21.07	20230405	4320	30.09	20221013	2.09	N	068790	500	122 억	1356205	N	N	4	N	N
113	20230811	090541	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5540	-30	5	-0.54	12346010	2241	2.19	5500	5590	5500	7240	3900	5570	5509.15	5.52	-243	5796	5682	5486	5372	5176	5740	5430	123	1670	500	3890	10	1	24573061	1361	5.29	0.45	12	0.01	1047.00	12336.00	7120	20230405	-22.19	4320	20221013	28.24	7120	-22.19	20230405	4980	11.24	20230727	7120	-22.19	20230405	4320	28.24	20221013	2.09	N	068790	500	122 억	1356205	N	N	4	N	N
114	20230810	160537	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5570	200	2	3.72	555827450	102165	506.72	5360	5600	5290	6980	3760	5370	5440.42	5.47	12075	5470	5420	5350	5300	5230	5430	5310	123	1610	500	3750	10	1	24573061	1369	5.32	0.45	12	0.42	1047.00	12336.00	7120	20230405	-21.77	4320	20221013	28.94	7120	-21.77	20230405	4980	11.85	20230727	7120	-21.77	20230405	4320	28.94	20221013	2.10	N	068790	500	122 억	1343163	N	N	4	N	N
115	20230810	150535	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5540	170	2	3.17	501824370	92438	458.48	5360	5600	5290	6980	3760	5370	5428.77	5.47	12015	5470	5420	5350	5300	5230	5430	5310	123	1610	500	3750	10	1	24573061	1361	5.29	0.45	12	0.38	1047.00	12336.00	7120	20230405	-22.19	4320	20221013	28.24	7120	-22.19	20230405	4980	11.24	20230727	7120	-22.19	20230405	4320	28.24	20221013	2.10	N	068790	500	122 억	1343163	N	N	0	N	N
116	20230810	140534	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5470	100	2	1.86	339866870	63141	313.17	5360	5490	5290	6980	3760	5370	5382.67	5.47	9521	5470	5420	5350	5300	5230	5430	5310	123	1610	500	3750	10	1	24573061	1344	5.22	0.44	12	0.26	1047.00	12336.00	7120	20230405	-23.17	4320	20221013	26.62	7120	-23.17	20230405	4980	9.84	20230727	7120	-23.17	20230405	4320	26.62	20221013	2.10	N	068790	500	122 억	1343163	N	N	0	N	N
117	20230810	130529	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5370	0	3	0.00	263784470	49115	243.60	5360	5450	5290	6980	3760	5370	5370.75	5.47	244	5470	5420	5350	5300	5230	5430	5310	123	1610	500	3750	10	1	24573061	1320	5.13	0.44	12	0.20	1047.00	12336.00	7120	20230405	-24.58	4320	20221013	24.31	7120	-24.58	20230405	4980	7.83	20230727	7120	-24.58	20230405	4320	24.31	20221013	2.10	N	068790	500	122 억	1343163	N	N	0	N	N
118	20230810	120536	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5420	50	2	0.93	246940610	45989	228.10	5360	5450	5290	6980	3760	5370	5369.56	5.47	-456	5470	5420	5350	5300	5230	5430	5310	123	1610	500	3750	10	1	24573061	1332	5.18	0.44	12	0.19	1047.00	12336.00	7120	20230405	-23.88	4320	20221013	25.46	7120	-23.88	20230405	4980	8.84	20230727	7120	-23.88	20230405	4320	25.46	20221013	2.10	N	068790	500	122 억	1343163	N	N	0	N	N
119	20230810	110538	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5310	-60	5	-1.12	96982490	18267	90.60	5360	5360	5290	6980	3760	5370	5309.16	5.47	-2191	5470	5420	5350	5300	5230	5430	5310	123	1610	500	3750	10	1	24573061	1305	5.07	0.43	12	0.07	1047.00	12336.00	7120	20230405	-25.42	4320	20221013	22.92	7120	-25.42	20230405	4980	6.63	20230727	7120	-25.42	20230405	4320	22.92	20221013	2.10	N	068790	500	122 억	1343163	N	N	0	N	N
120	20230810	100536	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5310	-60	5	-1.12	69367610	13059	64.77	5360	5360	5290	6980	3760	5370	5311.86	5.47	-2517	5470	5420	5350	5300	5230	5430	5310	123	1610	500	3750	10	1	24573061	1305	5.07	0.43	12	0.05	1047.00	12336.00	7120	20230405	-25.42	4320	20221013	22.92	7120	-25.42	20230405	4980	6.63	20230727	7120	-25.42	20230405	4320	22.92	20221013	2.10	N	068790	500	122 억	1343163	N	N	0	N	N
121	20230810	090541	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	5320	-50	5	-0.93	3705970	695	3.45	5360	5360	5320	6980	3760	5370	5332.33	5.47	-505	5470	5420	5350	5300	5230	5430	5310	123	1610	500	3750	10	1	24573061	1307	5.08	0.43	12	0.00	1047.00	12336.00	7120	20230405	-25.28	4320	20221013	23.15	7120	-25.28	20230405	4980	6.83	20230727	7120	-25.28	20230405	4320	23.15	20221013	2.10	N	068790	500	122 억	1343163	N	N	0	N	N
122	20230809	160535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5370	40	2	0.75	82363810	15417	25.85	5370	5400	5280	6920	3740	5330	5342.06	5.47	-1941	5530	5430	5350	5250	5170	5390	5210	123	1590	500	3730	10	1	24573061	1320	5.13	0.44	12	0.06	1047.00	12336.00	7120	20230405	-24.58	4320	20221013	24.31	7120	-24.58	20230405	4980	7.83	20230727	7120	-24.58	20230405	4320	24.31	20221013	2.09	N	068790	500	122 억	1344511	N	N	34	N	N
123	20230809	150528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5350	20	2	0.38	77563350	14523	24.35	5370	5400	5280	6920	3740	5330	5340.73	5.47	-1935	5530	5430	5350	5250	5170	5390	5210	123	1590	500	3730	10	1	24573061	1315	5.11	0.43	12	0.06	1047.00	12336.00	7120	20230405	-24.86	4320	20221013	23.84	7120	-24.86	20230405	4980	7.43	20230727	7120	-24.86	20230405	4320	23.84	20221013	2.09	N	068790	500	122 억	1344511	N	N	34	N	N
124	20230809	140528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5370	40	2	0.75	74779850	14004	23.48	5370	5400	5280	6920	3740	5330	5339.89	5.47	-1925	5530	5430	5350	5250	5170	5390	5210	123	1590	500	3730	10	1	24573061	1320	5.13	0.44	12	0.06	1047.00	12336.00	7120	20230405	-24.58	4320	20221013	24.31	7120	-24.58	20230405	4980	7.83	20230727	7120	-24.58	20230405	4320	24.31	20221013	2.09	N	068790	500	122 억	1344511	N	N	34	N	N
125	20230809	130539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5380	50	2	0.94	72137690	13512	22.66	5370	5400	5280	6920	3740	5330	5338.79	5.47	-2291	5530	5430	5350	5250	5170	5390	5210	123	1590	500	3730	10	1	24573061	1322	5.14	0.44	12	0.05	1047.00	12336.00	7120	20230405	-24.44	4320	20221013	24.54	7120	-24.44	20230405	4980	8.03	20230727	7120	-24.44	20230405	4320	24.54	20221013	2.09	N	068790	500	122 억	1344511	N	N	34	N	N
126	20230809	120536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5360	30	2	0.56	67482840	12644	21.20	5370	5400	5280	6920	3740	5330	5337.14	5.47	-2491	5530	5430	5350	5250	5170	5390	5210	123	1590	500	3730	10	1	24573061	1317	5.12	0.43	12	0.05	1047.00	12336.00	7120	20230405	-24.72	4320	20221013	24.07	7120	-24.72	20230405	4980	7.63	20230727	7120	-24.72	20230405	4320	24.07	20221013	2.09	N	068790	500	122 억	1344511	N	N	34	N	N
127	20230809	110535	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5350	20	2	0.38	56588800	10608	17.79	5370	5400	5280	6920	3740	5330	5334.54	5.47	-2207	5530	5430	5350	5250	5170	5390	5210	123	1590	500	3730	10	1	24573061	1315	5.11	0.43	12	0.04	1047.00	12336.00	7120	20230405	-24.86	4320	20221013	23.84	7120	-24.86	20230405	4980	7.43	20230727	7120	-24.86	20230405	4320	23.84	20221013	2.09	N	068790	500	122 억	1344511	N	N	34	N	N
128	20230809	100528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5320	-10	5	-0.19	28857770	5434	9.11	5370	5370	5280	6920	3740	5330	5310.59	5.47	-950	5530	5430	5350	5250	5170	5390	5210	123	1590	500	3730	10	1	24573061	1307	5.08	0.43	12	0.02	1047.00	12336.00	7120	20230405	-25.28	4320	20221013	23.15	7120	-25.28	20230405	4980	6.83	20230727	7120	-25.28	20230405	4320	23.15	20221013	2.09	N	068790	500	122 억	1344511	N	N	34	N	N
129	20230809	090529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5310	-20	5	-0.38	575360	108	0.18	5370	5370	5310	6920	3740	5330	5327.41	5.47	-59	5530	5430	5350	5250	5170	5390	5210	123	1590	500	3730	10	1	24573061	1305	5.07	0.43	12	0.00	1047.00	12336.00	7120	20230405	-25.42	4320	20221013	22.92	7120	-25.42	20230405	4980	6.63	20230727	7120	-25.42	20230405	4320	22.92	20221013	2.09	N	068790	500	122 억	1344511	N	N	34	N	N
130	20230808	160540	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5330	-110	5	-2.02	317491420	59598	131.15	5410	5450	5270	7070	3810	5440	5327.18	5.57	-26819	5660	5550	5430	5320	5200	5605	5375	123	1630	500	3800	10	1	24573061	1310	5.09	0.43	12	0.24	1047.00	12336.00	7120	20230405	-25.14	4320	20221013	23.38	7120	-25.14	20230405	4980	7.03	20230727	7120	-25.14	20230405	4320	23.38	20221013	2.08	N	068790	500	122 억	1368789	N	N	34	N	N
131	20230808	150533	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5290	-150	5	-2.76	291160960	54649	120.26	5410	5450	5270	7070	3810	5440	5327.84	5.57	-26028	5660	5550	5430	5320	5200	5605	5375	123	1630	500	3800	10	1	24573061	1300	5.05	0.43	12	0.22	1047.00	12336.00	7120	20230405	-25.70	4320	20221013	22.45	7120	-25.70	20230405	4980	6.22	20230727	7120	-25.70	20230405	4320	22.45	20221013	2.08	N	068790	500	122 억	1368789	N	N	13	N	N
132	20230808	140530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5310	-130	5	-2.39	193793880	36290	79.86	5410	5450	5270	7070	3810	5440	5340.15	5.57	-19061	5660	5550	5430	5320	5200	5605	5375	123	1630	500	3800	10	1	24573061	1305	5.07	0.43	12	0.15	1047.00	12336.00	7120	20230405	-25.42	4320	20221013	22.92	7120	-25.42	20230405	4980	6.63	20230727	7120	-25.42	20230405	4320	22.92	20221013	2.08	N	068790	500	122 억	1368789	N	N	13	N	N
133	20230808	130524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5330	-110	5	-2.02	178403550	33401	73.50	5410	5450	5270	7070	3810	5440	5341.26	5.57	-17872	5660	5550	5430	5320	5200	5605	5375	123	1630	500	3800	10	1	24573061	1310	5.09	0.43	12	0.14	1047.00	12336.00	7120	20230405	-25.14	4320	20221013	23.38	7120	-25.14	20230405	4980	7.03	20230727	7120	-25.14	20230405	4320	23.38	20221013	2.08	N	068790	500	122 억	1368789	N	N	13	N	N
134	20230808	120529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5330	-110	5	-2.02	151545600	28362	62.41	5410	5450	5270	7070	3810	5440	5343.26	5.57	-15957	5660	5550	5430	5320	5200	5605	5375	123	1630	500	3800	10	1	24573061	1310	5.09	0.43	12	0.12	1047.00	12336.00	7120	20230405	-25.14	4320	20221013	23.38	7120	-25.14	20230405	4980	7.03	20230727	7120	-25.14	20230405	4320	23.38	20221013	2.08	N	068790	500	122 억	1368789	N	N	13	N	N
135	20230808	110523	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5280	-160	5	-2.94	117067470	21863	48.11	5410	5450	5280	7070	3810	5440	5354.59	5.57	-13853	5660	5550	5430	5320	5200	5605	5375	123	1630	500	3800	10	1	24573061	1297	5.04	0.43	12	0.09	1047.00	12336.00	7120	20230405	-25.84	4320	20221013	22.22	7120	-25.84	20230405	4980	6.02	20230727	7120	-25.84	20230405	4320	22.22	20221013	2.08	N	068790	500	122 억	1368789	N	N	13	N	N
136	20230808	100531	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5400	-40	5	-0.74	43485750	8043	17.70	5410	5450	5390	7070	3810	5440	5406.66	5.57	-3257	5660	5550	5430	5320	5200	5605	5375	123	1630	500	3800	10	1	24573061	1327	5.16	0.44	12	0.03	1047.00	12336.00	7120	20230405	-24.16	4320	20221013	25.00	7120	-24.16	20230405	4980	8.43	20230727	7120	-24.16	20230405	4320	25.00	20221013	2.08	N	068790	500	122 억	1368789	N	N	13	N	N
137	20230808	090532	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5450	10	2	0.18	5684460	1049	2.31	5410	5450	5410	7070	3810	5440	5418.93	5.57	227	5660	5550	5430	5320	5200	5605	5375	123	1630	500	3800	10	1	24573061	1339	5.21	0.44	12	0.00	1047.00	12336.00	7120	20230405	-23.46	4320	20221013	26.16	7120	-23.46	20230405	4980	9.44	20230727	7120	-23.46	20230405	4320	26.16	20221013	2.08	N	068790	500	122 억	1368789	N	N	13	N	N
138	20230807	160529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5440	10	2	0.18	244524580	45409	106.94	5430	5540	5310	7050	3810	5430	5384.75	5.58	-2265	5490	5460	5400	5370	5310	5475	5385	123	1620	500	3800	10	1	24573061	1337	5.20	0.44	12	0.18	1047.00	12336.00	7120	20230405	-23.60	4320	20221013	25.93	7120	-23.60	20230405	4980	9.24	20230727	7120	-23.60	20230405	4320	25.93	20221013	2.06	N	068790	500	122 억	1371133	N	N	13	N	N
139	20230807	150528	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5390	-40	5	-0.74	220849280	41047	96.67	5430	5540	5310	7050	3810	5430	5380.40	5.58	-1442	5490	5460	5400	5370	5310	5475	5385	123	1620	500	3800	10	1	24573061	1324	5.15	0.44	12	0.17	1047.00	12336.00	7120	20230405	-24.30	4320	20221013	24.77	7120	-24.30	20230405	4980	8.23	20230727	7120	-24.30	20230405	4320	24.77	20221013	2.06	N	068790	500	122 억	1371133	N	N	49	N	N
140	20230807	140530	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5390	-40	5	-0.74	211371950	39282	92.51	5430	5540	5310	7050	3810	5430	5380.89	5.58	-1281	5490	5460	5400	5370	5310	5475	5385	123	1620	500	3800	10	1	24573061	1324	5.15	0.44	12	0.16	1047.00	12336.00	7120	20230405	-24.30	4320	20221013	24.77	7120	-24.30	20230405	4980	8.23	20230727	7120	-24.30	20230405	4320	24.77	20221013	2.06	N	068790	500	122 억	1371133	N	N	49	N	N
141	20230807	130526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5380	-50	5	-0.92	196098200	36440	85.82	5430	5540	5310	7050	3810	5430	5381.40	5.58	-3032	5490	5460	5400	5370	5310	5475	5385	123	1620	500	3800	10	1	24573061	1322	5.14	0.44	12	0.15	1047.00	12336.00	7120	20230405	-24.44	4320	20221013	24.54	7120	-24.44	20230405	4980	8.03	20230727	7120	-24.44	20230405	4320	24.54	20221013	2.06	N	068790	500	122 억	1371133	N	N	49	N	N
142	20230807	120524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5450	20	2	0.37	182157960	33861	79.74	5430	5540	5310	7050	3810	5430	5379.58	5.58	-3208	5490	5460	5400	5370	5310	5475	5385	123	1620	500	3800	10	1	24573061	1339	5.21	0.44	12	0.14	1047.00	12336.00	7120	20230405	-23.46	4320	20221013	26.16	7120	-23.46	20230405	4980	9.44	20230727	7120	-23.46	20230405	4320	26.16	20221013	2.06	N	068790	500	122 억	1371133	N	N	49	N	N
143	20230807	110521	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5420	-10	5	-0.18	145773650	27169	63.98	5430	5540	5310	7050	3810	5430	5365.44	5.58	-873	5490	5460	5400	5370	5310	5475	5385	123	1620	500	3800	10	1	24573061	1332	5.18	0.44	12	0.11	1047.00	12336.00	7120	20230405	-23.88	4320	20221013	25.46	7120	-23.88	20230405	4980	8.84	20230727	7120	-23.88	20230405	4320	25.46	20221013	2.06	N	068790	500	122 억	1371133	N	N	49	N	N
144	20230807	100526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5340	-90	5	-1.66	113065000	21090	49.67	5430	5540	5310	7050	3810	5430	5361.07	5.58	-737	5490	5460	5400	5370	5310	5475	5385	123	1620	500	3800	10	1	24573061	1312	5.10	0.43	12	0.09	1047.00	12336.00	7120	20230405	-25.00	4320	20221013	23.61	7120	-25.00	20230405	4980	7.23	20230727	7120	-25.00	20230405	4320	23.61	20221013	2.06	N	068790	500	122 억	1371133	N	N	49	N	N
145	20230807	090526	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5400	-30	5	-0.55	10512060	1939	4.57	5430	5540	5350	7050	3810	5430	5421.38	5.58	-698	5490	5460	5400	5370	5310	5475	5385	123	1620	500	3800	10	1	24573061	1327	5.16	0.44	12	0.01	1047.00	12336.00	7120	20230405	-24.16	4320	20221013	25.00	7120	-24.16	20230405	4980	8.43	20230727	7120	-24.16	20230405	4320	25.00	20221013	2.06	N	068790	500	122 억	1371133	N	N	49	N	N
146	20230804	160520	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5430	40	2	0.74	227426620	42267	80.10	5400	5430	5340	7000	3780	5390	5380.71	5.57	2231	5636	5512	5416	5292	5196	5465	5245	123	1610	500	3770	10	1	24573061	1334	5.19	0.44	12	0.17	1047.00	12336.00	7120	20230405	-23.74	4320	20221013	25.69	7120	-23.74	20230405	4980	9.04	20230727	7120	-23.74	20230405	4320	25.69	20221013	2.07	N	068790	500	122 억	1368240	N	N	34	N	N
147	20230804	150522	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5360	-30	5	-0.56	214328940	39834	75.49	5400	5430	5340	7000	3780	5390	5380.55	5.57	1475	5636	5512	5416	5292	5196	5465	5245	123	1610	500	3770	10	1	24573061	1317	5.12	0.43	12	0.16	1047.00	12336.00	7120	20230405	-24.72	4320	20221013	24.07	7120	-24.72	20230405	4980	7.63	20230727	7120	-24.72	20230405	4320	24.07	20221013	2.07	N	068790	500	122 억	1368240	N	N	55	N	N
148	20230804	140529	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5360	-30	5	-0.56	171755050	31897	60.45	5400	5430	5350	7000	3780	5390	5384.68	5.57	763	5636	5512	5416	5292	5196	5465	5245	123	1610	500	3770	10	1	24573061	1317	5.12	0.43	12	0.13	1047.00	12336.00	7120	20230405	-24.72	4320	20221013	24.07	7120	-24.72	20230405	4980	7.63	20230727	7120	-24.72	20230405	4320	24.07	20221013	2.07	N	068790	500	122 억	1368240	N	N	55	N	N
149	20230804	130520	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5390	0	3	0.00	126888950	23539	44.61	5400	5430	5350	7000	3780	5390	5390.58	5.57	1122	5636	5512	5416	5292	5196	5465	5245	123	1610	500	3770	10	1	24573061	1324	5.15	0.44	12	0.10	1047.00	12336.00	7120	20230405	-24.30	4320	20221013	24.77	7120	-24.30	20230405	4980	8.23	20230727	7120	-24.30	20230405	4320	24.77	20221013	2.07	N	068790	500	122 억	1368240	N	N	55	N	N
150	20230804	120520	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5390	0	3	0.00	112113510	20792	39.40	5400	5430	5350	7000	3780	5390	5392.15	5.57	1863	5636	5512	5416	5292	5196	5465	5245	123	1610	500	3770	10	1	24573061	1324	5.15	0.44	12	0.08	1047.00	12336.00	7120	20230405	-24.30	4320	20221013	24.77	7120	-24.30	20230405	4980	8.23	20230727	7120	-24.30	20230405	4320	24.77	20221013	2.07	N	068790	500	122 억	1368240	N	N	55	N	N
151	20230804	110524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5410	20	2	0.37	102215880	18952	35.92	5400	5430	5350	7000	3780	5390	5393.41	5.57	2915	5636	5512	5416	5292	5196	5465	5245	123	1610	500	3770	10	1	24573061	1329	5.17	0.44	12	0.08	1047.00	12336.00	7120	20230405	-24.02	4320	20221013	25.23	7120	-24.02	20230405	4980	8.63	20230727	7120	-24.02	20230405	4320	25.23	20221013	2.07	N	068790	500	122 억	1368240	N	N	55	N	N
152	20230804	100517	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5370	-20	5	-0.37	42017800	7825	14.83	5400	5430	5350	7000	3780	5390	5369.69	5.57	-1735	5636	5512	5416	5292	5196	5465	5245	123	1610	500	3770	10	1	24573061	1320	5.13	0.44	12	0.03	1047.00	12336.00	7120	20230405	-24.58	4320	20221013	24.31	7120	-24.58	20230405	4980	7.83	20230727	7120	-24.58	20230405	4320	24.31	20221013	2.07	N	068790	500	122 억	1368240	N	N	55	N	N
153	20230804	090517	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5390	0	3	0.00	2247760	418	0.79	5400	5400	5360	7000	3780	5390	5377.42	5.57	-214	5636	5512	5416	5292	5196	5465	5245	123	1610	500	3770	10	1	24573061	1324	5.15	0.44	12	0.00	1047.00	12336.00	7120	20230405	-24.30	4320	20221013	24.77	7120	-24.30	20230405	4980	8.23	20230727	7120	-24.30	20230405	4320	24.77	20221013	2.07	N	068790	500	122 억	1368240	N	N	55	N	N
154	20230803	160518	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5390	-90	5	-1.64	284237680	52665	94.54	5480	5540	5320	7120	3840	5480	5397.09	5.64	-17231	5686	5582	5486	5382	5286	5535	5335	123	1640	500	3830	10	1	24573061	1324	5.15	0.44	12	0.21	1047.00	12336.00	7120	20230405	-24.30	4320	20221013	24.77	7120	-24.30	20230405	4980	8.23	20230727	7120	-24.30	20230405	4320	24.77	20221013	2.05	N	068790	500	122 억	1386048	N	N	55	N	N
155	20230803	150521	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5380	-100	5	-1.82	277626560	51435	92.34	5480	5540	5320	7120	3840	5480	5397.62	5.64	-17228	5686	5582	5486	5382	5286	5535	5335	123	1640	500	3830	10	1	24573061	1322	5.14	0.44	12	0.21	1047.00	12336.00	7120	20230405	-24.44	4320	20221013	24.54	7120	-24.44	20230405	4980	8.03	20230727	7120	-24.44	20230405	4320	24.54	20221013	2.05	N	068790	500	122 억	1386048	N	N	0	N	N
156	20230803	140516	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5390	-90	5	-1.64	269244200	49879	89.54	5480	5540	5320	7120	3840	5480	5397.95	5.64	-17593	5686	5582	5486	5382	5286	5535	5335	123	1640	500	3830	10	1	24573061	1324	5.15	0.44	12	0.20	1047.00	12336.00	7120	20230405	-24.30	4320	20221013	24.77	7120	-24.30	20230405	4980	8.23	20230727	7120	-24.30	20230405	4320	24.77	20221013	2.05	N	068790	500	122 억	1386048	N	N	0	N	N
157	20230803	130519	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5370	-110	5	-2.01	257592790	47709	85.65	5480	5540	5320	7120	3840	5480	5399.25	5.64	-17353	5686	5582	5486	5382	5286	5535	5335	123	1640	500	3830	10	1	24573061	1320	5.13	0.44	12	0.19	1047.00	12336.00	7120	20230405	-24.58	4320	20221013	24.31	7120	-24.58	20230405	4980	7.83	20230727	7120	-24.58	20230405	4320	24.31	20221013	2.05	N	068790	500	122 억	1386048	N	N	0	N	N
158	20230803	120520	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5330	-150	5	-2.74	219077450	40517	72.74	5480	5540	5320	7120	3840	5480	5407.05	5.64	-16350	5686	5582	5486	5382	5286	5535	5335	123	1640	500	3830	10	1	24573061	1310	5.09	0.43	12	0.16	1047.00	12336.00	7120	20230405	-25.14	4320	20221013	23.38	7120	-25.14	20230405	4980	7.03	20230727	7120	-25.14	20230405	4320	23.38	20221013	2.05	N	068790	500	122 억	1386048	N	N	0	N	N
159	20230803	110515	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5350	-130	5	-2.37	199827360	36907	66.26	5480	5540	5350	7120	3840	5480	5414.35	5.64	-14242	5686	5582	5486	5382	5286	5535	5335	123	1640	500	3830	10	1	24573061	1315	5.11	0.43	12	0.15	1047.00	12336.00	7120	20230405	-24.86	4320	20221013	23.84	7120	-24.86	20230405	4980	7.43	20230727	7120	-24.86	20230405	4320	23.84	20221013	2.05	N	068790	500	122 억	1386048	N	N	0	N	N
160	20230803	100514	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5430	-50	5	-0.91	131700580	24236	43.51	5480	5540	5380	7120	3840	5480	5434.09	5.64	-7534	5686	5582	5486	5382	5286	5535	5335	123	1640	500	3830	10	1	24573061	1334	5.19	0.44	12	0.10	1047.00	12336.00	7120	20230405	-23.74	4320	20221013	25.69	7120	-23.74	20230405	4980	9.04	20230727	7120	-23.74	20230405	4320	25.69	20221013	2.05	N	068790	500	122 억	1386048	N	N	0	N	N
161	20230803	090513	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5390	-90	5	-1.64	17100860	3155	5.66	5480	5480	5390	7120	3840	5480	5420.24	5.64	-2051	5686	5582	5486	5382	5286	5535	5335	123	1640	500	3830	10	1	24573061	1324	5.15	0.44	12	0.01	1047.00	12336.00	7120	20230405	-24.30	4320	20221013	24.77	7120	-24.30	20230405	4980	8.23	20230727	7120	-24.30	20230405	4320	24.77	20221013	2.05	N	068790	500	122 억	1386048	N	N	0	N	N
162	20230802	160517	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5480	-50	5	-0.90	302832740	55399	122.16	5530	5590	5390	7180	3880	5530	5466.32	5.72	-18761	5656	5592	5516	5452	5376	5625	5485	123	1650	500	3870	10	1	24573061	1347	5.23	0.44	12	0.23	1047.00	12336.00	7120	20230405	-23.03	4320	20221013	26.85	7120	-23.03	20230405	4980	10.04	20230727	7120	-23.03	20230405	4320	26.85	20221013	1.98	N	068790	500	122 억	1406150	N	N	0	N	N
163	20230802	150524	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5490	-40	5	-0.72	299627370	54813	120.87	5530	5590	5390	7180	3880	5530	5466.29	5.72	-18631	5656	5592	5516	5452	5376	5625	5485	123	1650	500	3870	10	1	24573061	1349	5.24	0.45	12	0.22	1047.00	12336.00	7120	20230405	-22.89	4320	20221013	27.08	7120	-22.89	20230405	4980	10.24	20230727	7120	-22.89	20230405	4320	27.08	20221013	1.98	N	068790	500	122 억	1406150	N	N	0	N	N
164	20230802	140518	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5440	-90	5	-1.63	198151280	36150	79.72	5530	5590	5390	7180	3880	5530	5481.28	5.72	-11665	5656	5592	5516	5452	5376	5625	5485	123	1650	500	3870	10	1	24573061	1337	5.20	0.44	12	0.15	1047.00	12336.00	7120	20230405	-23.60	4320	20221013	25.93	7120	-23.60	20230405	4980	9.24	20230727	7120	-23.60	20230405	4320	25.93	20221013	1.98	N	068790	500	122 억	1406150	N	N	0	N	N
165	20230802	130515	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5500	-30	5	-0.54	121203030	21999	48.51	5530	5590	5480	7180	3880	5530	5509.42	5.72	-4042	5656	5592	5516	5452	5376	5625	5485	123	1650	500	3870	10	1	24573061	1352	5.25	0.45	12	0.09	1047.00	12336.00	7120	20230405	-22.75	4320	20221013	27.31	7120	-22.75	20230405	4980	10.44	20230727	7120	-22.75	20230405	4320	27.31	20221013	1.98	N	068790	500	122 억	1406150	N	N	0	N	N
166	20230802	120512	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5500	-30	5	-0.54	108141740	19623	43.27	5530	5590	5480	7180	3880	5530	5510.91	5.72	-3344	5656	5592	5516	5452	5376	5625	5485	123	1650	500	3870	10	1	24573061	1352	5.25	0.45	12	0.08	1047.00	12336.00	7120	20230405	-22.75	4320	20221013	27.31	7120	-22.75	20230405	4980	10.44	20230727	7120	-22.75	20230405	4320	27.31	20221013	1.98	N	068790	500	122 억	1406150	N	N	0	N	N
167	20230802	110511	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5510	-20	5	-0.36	66603510	12056	26.58	5530	5590	5490	7180	3880	5530	5524.48	5.72	-2155	5656	5592	5516	5452	5376	5625	5485	123	1650	500	3870	10	1	24573061	1354	5.26	0.45	12	0.05	1047.00	12336.00	7120	20230405	-22.61	4320	20221013	27.55	7120	-22.61	20230405	4980	10.64	20230727	7120	-22.61	20230405	4320	27.55	20221013	1.98	N	068790	500	122 억	1406150	N	N	0	N	N
168	20230802	100512	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5530	0	3	0.00	22320660	4030	8.89	5530	5590	5510	7180	3880	5530	5538.76	5.72	-572	5656	5592	5516	5452	5376	5625	5485	123	1650	500	3870	10	1	24573061	1359	5.28	0.45	12	0.02	1047.00	12336.00	7120	20230405	-22.33	4320	20221013	28.01	7120	-22.33	20230405	4980	11.04	20230727	7120	-22.33	20230405	4320	28.01	20221013	1.98	N	068790	500	122 억	1406150	N	N	0	N	N
169	20230802	090513	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5550	20	2	0.36	6579730	1180	2.60	5530	5590	5520	7180	3880	5530	5578.51	5.72	-130	5656	5592	5516	5452	5376	5625	5485	123	1650	500	3870	10	1	24573061	1364	5.30	0.45	12	0.00	1047.00	12336.00	7120	20230405	-22.05	4320	20221013	28.47	7120	-22.05	20230405	4980	11.45	20230727	7120	-22.05	20230405	4320	28.47	20221013	1.98	N	068790	500	122 억	1406150	N	N	0	N	N
170	20230801	160513	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5530	60	2	1.10	247283860	45049	79.46	5480	5580	5440	7110	3830	5470	5489.21	5.71	2543	5643	5556	5493	5406	5343	5525	5375	123	1640	500	3820	10	1	24573061	1359	5.28	0.45	12	0.18	1047.00	12336.00	7120	20230405	-22.33	4320	20221013	28.01	7120	-22.33	20230405	4980	11.04	20230727	7120	-22.33	20230405	4320	28.01	20221013	2.02	N	068790	500	122 억	1403603	N	N	2	N	N
171	20230801	150509	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5490	20	2	0.37	235123640	42846	75.58	5480	5580	5440	7110	3830	5470	5487.65	5.71	2011	5643	5556	5493	5406	5343	5525	5375	123	1640	500	3820	10	1	24573061	1349	5.24	0.45	12	0.17	1047.00	12336.00	7120	20230405	-22.89	4320	20221013	27.08	7120	-22.89	20230405	4980	10.24	20230727	7120	-22.89	20230405	4320	27.08	20221013	2.02	N	068790	500	122 억	1403603	N	N	2	N	N
172	20230801	140521	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5460	-10	5	-0.18	224514150	40912	72.17	5480	5580	5440	7110	3830	5470	5487.73	5.71	675	5643	5556	5493	5406	5343	5525	5375	123	1640	500	3820	10	1	24573061	1342	5.21	0.44	12	0.17	1047.00	12336.00	7120	20230405	-23.31	4320	20221013	26.39	7120	-23.31	20230405	4980	9.64	20230727	7120	-23.31	20230405	4320	26.39	20221013	2.02	N	068790	500	122 억	1403603	N	N	2	N	N
173	20230801	130509	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5490	20	2	0.37	180833860	32905	58.04	5480	5580	5460	7110	3830	5470	5495.63	5.71	2355	5643	5556	5493	5406	5343	5525	5375	123	1640	500	3820	10	1	24573061	1349	5.24	0.45	12	0.13	1047.00	12336.00	7120	20230405	-22.89	4320	20221013	27.08	7120	-22.89	20230405	4980	10.24	20230727	7120	-22.89	20230405	4320	27.08	20221013	2.02	N	068790	500	122 억	1403603	N	N	2	N	N
174	20230801	120509	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5510	40	2	0.73	129436940	23507	41.46	5480	5580	5460	7110	3830	5470	5506.31	5.71	-1101	5643	5556	5493	5406	5343	5525	5375	123	1640	500	3820	10	1	24573061	1354	5.26	0.45	12	0.10	1047.00	12336.00	7120	20230405	-22.61	4320	20221013	27.55	7120	-22.61	20230405	4980	10.64	20230727	7120	-22.61	20230405	4320	27.55	20221013	2.02	N	068790	500	122 억	1403603	N	N	2	N	N
175	20230801	110507	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5510	40	2	0.73	93546490	16973	29.94	5480	5580	5460	7110	3830	5470	5511.49	5.71	-1424	5643	5556	5493	5406	5343	5525	5375	123	1640	500	3820	10	1	24573061	1354	5.26	0.45	12	0.07	1047.00	12336.00	7120	20230405	-22.61	4320	20221013	27.55	7120	-22.61	20230405	4980	10.64	20230727	7120	-22.61	20230405	4320	27.55	20221013	2.02	N	068790	500	122 억	1403603	N	N	2	N	N
176	20230801	100512	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5530	60	2	1.10	64310760	11673	20.59	5480	5580	5460	7110	3830	5470	5509.36	5.71	-1878	5643	5556	5493	5406	5343	5525	5375	123	1640	500	3820	10	1	24573061	1359	5.28	0.45	12	0.05	1047.00	12336.00	7120	20230405	-22.33	4320	20221013	28.01	7120	-22.33	20230405	4980	11.04	20230727	7120	-22.33	20230405	4320	28.01	20221013	2.02	N	068790	500	122 억	1403603	N	N	2	N	N
177	20230801	090506	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5460	-10	5	-0.18	14080750	2577	4.55	5480	5490	5460	7110	3830	5470	5464.01	5.71	-104	5643	5556	5493	5406	5343	5525	5375	123	1640	500	3820	10	1	24573061	1342	5.21	0.44	12	0.01	1047.00	12336.00	7120	20230405	-23.31	4320	20221013	26.39	7120	-23.31	20230405	4980	9.64	20230727	7120	-23.31	20230405	4320	26.39	20221013	2.02	N	068790	500	122 억	1403603	N	N	2	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History