KissMeData/083650/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7350	-160	5	-2.13	3688815470	489438	168.65	7680	7800	7310	9760	5260	7510	7536.98	1.79	-78861	7756	7632	7526	7402	7296	7580	7350	155	2250	500	5250	10	1	30944375	2274	-10.00	3.87	12	1.58	-735.00	1898.00	11750	20220831	-37.45	4700	20221031	56.38	11670	-37.02	20230714	5800	26.72	20230314	11750	-37.45	20220831	4700	56.38	20221031	0.29	N	083650	500	154 억	552952	N	N	5	N	N
3	20230831	150845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7340	-170	5	-2.26	3610497200	478781	164.98	7680	7800	7310	9760	5260	7510	7541.06	1.79	-77836	7756	7632	7526	7402	7296	7580	7350	155	2250	500	5250	10	1	30944375	2271	-9.99	3.87	12	1.55	-735.00	1898.00	11750	20220831	-37.53	4700	20221031	56.17	11670	-37.10	20230714	5800	26.55	20230314	11750	-37.53	20220831	4700	56.17	20221031	0.29	N	083650	500	154 억	552952	N	N	5	N	N
4	20230831	140938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	-140	5	-1.86	3310542110	437982	150.92	7680	7800	7310	9760	5260	7510	7558.69	1.79	-66593	7756	7632	7526	7402	7296	7580	7350	155	2250	500	5250	10	1	30944375	2281	-10.03	3.88	12	1.42	-735.00	1898.00	11750	20220831	-37.28	4700	20221031	56.81	11670	-36.85	20230714	5800	27.07	20230314	11750	-37.28	20220831	4700	56.81	20221031	0.29	N	083650	500	154 억	552952	N	N	5	N	N
5	20230831	130907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	-140	5	-1.86	3065318550	404670	139.44	7680	7800	7350	9760	5260	7510	7574.95	1.79	-61318	7756	7632	7526	7402	7296	7580	7350	155	2250	500	5250	10	1	30944375	2281	-10.03	3.88	12	1.31	-735.00	1898.00	11750	20220831	-37.28	4700	20221031	56.81	11670	-36.85	20230714	5800	27.07	20230314	11750	-37.28	20220831	4700	56.81	20221031	0.29	N	083650	500	154 억	552952	N	N	5	N	N
6	20230831	120930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7490	-20	5	-0.27	2509412030	329854	113.66	7680	7800	7420	9760	5260	7510	7607.81	1.79	-9460	7756	7632	7526	7402	7296	7580	7350	155	2250	500	5250	10	1	30944375	2318	-10.19	3.95	12	1.07	-735.00	1898.00	11750	20220831	-36.26	4700	20221031	59.36	11670	-35.82	20230714	5800	29.14	20230314	11750	-36.26	20220831	4700	59.36	20221031	0.29	N	083650	500	154 억	552952	N	N	5	N	N
7	20230831	111311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7510	0	3	0.00	2274142050	298449	102.84	7680	7800	7420	9760	5260	7510	7620.07	1.79	2704	7756	7632	7526	7402	7296	7580	7350	155	2250	500	5250	10	1	30944375	2324	-10.22	3.96	12	0.96	-735.00	1898.00	11750	20220831	-36.09	4700	20221031	59.79	11670	-35.65	20230714	5800	29.48	20230314	11750	-36.09	20220831	4700	59.79	20221031	0.29	N	083650	500	154 억	552952	N	N	5	N	N
8	20230831	101011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7640	130	2	1.73	1926001360	252583	87.04	7680	7800	7420	9760	5260	7510	7625.48	1.79	15863	7756	7632	7526	7402	7296	7580	7350	155	2250	500	5250	10	1	30944375	2364	-10.39	4.03	12	0.82	-735.00	1898.00	11750	20220831	-34.98	4700	20221031	62.55	11670	-34.53	20230714	5800	31.72	20230314	11750	-34.98	20220831	4700	62.55	20221031	0.29	N	083650	500	154 억	552952	N	N	5	N	N
9	20230831	090846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7490	-20	5	-0.27	347784200	46047	15.87	7680	7680	7440	9760	5260	7510	7553.34	1.79	-23678	7756	7632	7526	7402	7296	7580	7350	155	2250	500	5250	10	1	30944375	2318	-10.19	3.95	12	0.15	-735.00	1898.00	11750	20220831	-36.26	4700	20221031	59.36	11670	-35.82	20230714	5800	29.14	20230314	11750	-36.26	20220831	4700	59.36	20221031	0.29	N	083650	500	154 억	552952	N	N	5	N	N
10	20230830	160703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7510	70	2	0.94	2166869180	289147	42.45	7630	7650	7420	9670	5210	7440	7494.00	1.99	-62632	7860	7650	7400	7190	6940	7525	7065	155	2230	500	5200	10	1	30944375	2324	-10.22	3.96	12	0.93	-735.00	1898.00	11750	20220831	-36.09	4700	20221031	59.79	11670	-35.65	20230714	5800	29.48	20230314	11750	-36.09	20220831	4700	59.79	20221031	0.30	N	083650	500	154 억	615584	N	N	5	N	N
11	20230830	150827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7450	10	2	0.13	2011374130	268391	39.40	7630	7650	7420	9670	5210	7440	7494.19	1.99	-61351	7860	7650	7400	7190	6940	7525	7065	155	2230	500	5200	10	1	30944375	2305	-10.14	3.93	12	0.87	-735.00	1898.00	11750	20220831	-36.60	4700	20221031	58.51	11670	-36.16	20230714	5800	28.45	20230314	11750	-36.60	20220831	4700	58.51	20221031	0.30	N	083650	500	154 억	615584	N	N	1114	N	N
12	20230830	140905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7430	-10	5	-0.13	1834829560	244702	35.93	7630	7650	7420	9670	5210	7440	7498.22	1.99	-58918	7860	7650	7400	7190	6940	7525	7065	155	2230	500	5200	10	1	30944375	2299	-10.11	3.91	12	0.79	-735.00	1898.00	11750	20220831	-36.77	4700	20221031	58.09	11670	-36.33	20230714	5800	28.10	20230314	11750	-36.77	20220831	4700	58.09	20221031	0.30	N	083650	500	154 억	615584	N	N	1114	N	N
13	20230830	130854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7490	50	2	0.67	1635324950	217961	32.00	7630	7650	7420	9670	5210	7440	7502.83	1.99	-55678	7860	7650	7400	7190	6940	7525	7065	155	2230	500	5200	10	1	30944375	2318	-10.19	3.95	12	0.70	-735.00	1898.00	11750	20220831	-36.26	4700	20221031	59.36	11670	-35.82	20230714	5800	29.14	20230314	11750	-36.26	20220831	4700	59.36	20221031	0.30	N	083650	500	154 억	615584	N	N	1114	N	N
14	20230830	120907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7460	20	2	0.27	1456270880	193897	28.47	7630	7650	7420	9670	5210	7440	7510.54	1.99	-44126	7860	7650	7400	7190	6940	7525	7065	155	2230	500	5200	10	1	30944375	2308	-10.15	3.93	12	0.63	-735.00	1898.00	11750	20220831	-36.51	4700	20221031	58.72	11670	-36.08	20230714	5800	28.62	20230314	11750	-36.51	20220831	4700	58.72	20221031	0.30	N	083650	500	154 억	615584	N	N	1114	N	N
15	20230830	111303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7490	50	2	0.67	1322452520	175949	25.83	7630	7650	7420	9670	5210	7440	7516.11	1.99	-37954	7860	7650	7400	7190	6940	7525	7065	155	2230	500	5200	10	1	30944375	2318	-10.19	3.95	12	0.57	-735.00	1898.00	11750	20220831	-36.26	4700	20221031	59.36	11670	-35.82	20230714	5800	29.14	20230314	11750	-36.26	20220831	4700	59.36	20221031	0.30	N	083650	500	154 억	615584	N	N	1114	N	N
16	20230830	100935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7460	20	2	0.27	1083725090	143929	21.13	7630	7650	7420	9670	5210	7440	7529.58	1.99	-35118	7860	7650	7400	7190	6940	7525	7065	155	2230	500	5200	10	1	30944375	2308	-10.15	3.93	12	0.47	-735.00	1898.00	11750	20220831	-36.51	4700	20221031	58.72	11670	-36.08	20230714	5800	28.62	20230314	11750	-36.51	20220831	4700	58.72	20221031	0.30	N	083650	500	154 억	615584	N	N	1114	N	N
17	20230830	090834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7470	30	2	0.40	368574250	49082	7.21	7630	7630	7420	9670	5210	7440	7509.36	1.99	-17535	7860	7650	7400	7190	6940	7525	7065	155	2230	500	5200	10	1	30944375	2312	-10.16	3.94	12	0.16	-735.00	1898.00	11750	20220831	-36.43	4700	20221031	58.94	11670	-35.99	20230714	5800	28.79	20230314	11750	-36.43	20220831	4700	58.94	20221031	0.30	N	083650	500	154 억	615584	N	N	1114	N	N
18	20230829	160659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	20	2	0.27	5076538740	680075	56.98	7580	7610	7150	9640	5200	7420	7464.68	2.32	-103599	7900	7660	7450	7210	7000	7780	7330	155	2220	500	5190	10	1	30944375	2302	-10.12	3.92	12	2.20	-735.00	1898.00	11750	20220831	-36.68	4700	20221031	58.30	11670	-36.25	20230714	5800	28.28	20230314	11750	-36.68	20220831	4700	58.30	20221031	0.29	N	083650	500	154 억	718490	N	N	1114	N	N
19	20230829	150833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7470	50	2	0.67	4909335090	657684	55.11	7580	7610	7150	9640	5200	7420	7464.58	2.32	-100572	7900	7660	7450	7210	7000	7780	7330	155	2220	500	5190	10	1	30944375	2312	-10.16	3.94	12	2.13	-735.00	1898.00	11750	20220831	-36.43	4700	20221031	58.94	11670	-35.99	20230714	5800	28.79	20230314	11750	-36.43	20220831	4700	58.94	20221031	0.29	N	083650	500	154 억	718490	N	N	0	N	N
20	20230829	140938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7520	100	2	1.35	4608488390	617566	51.74	7580	7610	7150	9640	5200	7420	7462.34	2.32	-85601	7900	7660	7450	7210	7000	7780	7330	155	2220	500	5190	10	1	30944375	2327	-10.23	3.96	12	2.00	-735.00	1898.00	11750	20220831	-36.00	4700	20221031	60.00	11670	-35.56	20230714	5800	29.66	20230314	11750	-36.00	20220831	4700	60.00	20221031	0.29	N	083650	500	154 억	718490	N	N	0	N	N
21	20230829	130852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7540	120	2	1.62	3717661340	499950	41.89	7580	7610	7150	9640	5200	7420	7436.07	2.32	-114188	7900	7660	7450	7210	7000	7780	7330	155	2220	500	5190	10	1	30944375	2333	-10.26	3.97	12	1.62	-735.00	1898.00	11750	20220831	-35.83	4700	20221031	60.43	11670	-35.39	20230714	5800	30.00	20230314	11750	-35.83	20220831	4700	60.43	20221031	0.29	N	083650	500	154 억	718490	N	N	0	N	N
22	20230829	120924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7410	-10	5	-0.13	3117545140	419540	35.15	7580	7610	7150	9640	5200	7420	7430.87	2.32	-140672	7900	7660	7450	7210	7000	7780	7330	155	2220	500	5190	10	1	30944375	2293	-10.08	3.90	12	1.36	-735.00	1898.00	11750	20220831	-36.94	4700	20221031	57.66	11670	-36.50	20230714	5800	27.76	20230314	11750	-36.94	20220831	4700	57.66	20221031	0.29	N	083650	500	154 억	718490	N	N	0	N	N
23	20230829	111517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7420	0	3	0.00	2922495080	393200	32.94	7580	7610	7150	9640	5200	7420	7432.59	2.32	-132047	7900	7660	7450	7210	7000	7780	7330	155	2220	500	5190	10	1	30944375	2296	-10.10	3.91	12	1.27	-735.00	1898.00	11750	20220831	-36.85	4700	20221031	57.87	11670	-36.42	20230714	5800	27.93	20230314	11750	-36.85	20220831	4700	57.87	20221031	0.29	N	083650	500	154 억	718490	N	N	0	N	N
24	20230829	101005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7510	90	2	1.21	2430964270	327164	27.41	7580	7610	7150	9640	5200	7420	7430.41	2.32	-118980	7900	7660	7450	7210	7000	7780	7330	155	2220	500	5190	10	1	30944375	2324	-10.22	3.96	12	1.06	-735.00	1898.00	11750	20220831	-36.09	4700	20221031	59.79	11670	-35.65	20230714	5800	29.48	20230314	11750	-36.09	20220831	4700	59.79	20221031	0.29	N	083650	500	154 억	718490	N	N	0	N	N
25	20230829	090646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7240	-180	5	-2.43	941310810	126883	10.63	7580	7610	7150	9640	5200	7420	7418.73	2.32	-76385	7900	7660	7450	7210	7000	7780	7330	155	2220	500	5190	10	1	30944375	2240	-9.85	3.81	12	0.41	-735.00	1898.00	11750	20220831	-38.38	4700	20221031	54.04	11670	-37.96	20230714	5800	24.83	20230314	11750	-38.38	20220831	4700	54.04	20221031	0.29	N	083650	500	154 억	718490	N	N	0	N	N
26	20230828	160640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7420	360	2	5.10	8919288760	1186142	551.92	7280	7690	7240	9170	4950	7060	7519.59	2.05	86362	7440	7250	7110	6920	6780	7180	6850	155	2110	500	4940	10	1	30944375	2296	-10.10	3.91	12	3.83	-735.00	1898.00	11750	20220831	-36.85	4700	20221031	57.87	11670	-36.42	20230714	5800	27.93	20230314	11750	-36.85	20220831	4700	57.87	20221031	0.29	N	083650	500	154 억	633566	N	N	0	N	N
27	20230828	150648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	380	2	5.38	8730757630	1160744	540.10	7280	7690	7240	9170	4950	7060	7521.69	2.05	81938	7440	7250	7110	6920	6780	7180	6850	155	2110	500	4940	10	1	30944375	2302	-10.12	3.92	12	3.75	-735.00	1898.00	11750	20220831	-36.68	4700	20221031	58.30	11670	-36.25	20230714	5800	28.28	20230314	11750	-36.68	20220831	4700	58.30	20221031	0.29	N	083650	500	154 억	633566	N	N	0	N	N
28	20230828	140648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7470	410	2	5.81	7931204720	1053309	490.11	7280	7690	7240	9170	4950	7060	7529.80	2.05	80154	7440	7250	7110	6920	6780	7180	6850	155	2110	500	4940	10	1	30944375	2312	-10.16	3.94	12	3.40	-735.00	1898.00	11750	20220831	-36.43	4700	20221031	58.94	11670	-35.99	20230714	5800	28.79	20230314	11750	-36.43	20220831	4700	58.94	20221031	0.29	N	083650	500	154 억	633566	N	N	0	N	N
29	20230828	130653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7520	460	2	6.52	7582127630	1006732	468.44	7280	7690	7240	9170	4950	7060	7531.43	2.05	74453	7440	7250	7110	6920	6780	7180	6850	155	2110	500	4940	10	1	30944375	2327	-10.23	3.96	12	3.25	-735.00	1898.00	11750	20220831	-36.00	4700	20221031	60.00	11670	-35.56	20230714	5800	29.66	20230314	11750	-36.00	20220831	4700	60.00	20221031	0.29	N	083650	500	154 억	633566	N	N	0	N	N
30	20230828	120646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7560	500	2	7.08	7039842420	934374	434.77	7280	7690	7240	9170	4950	7060	7534.29	2.05	86967	7440	7250	7110	6920	6780	7180	6850	155	2110	500	4940	10	1	30944375	2339	-10.29	3.98	12	3.02	-735.00	1898.00	11750	20220831	-35.66	4700	20221031	60.85	11670	-35.22	20230714	5800	30.34	20230314	11750	-35.66	20220831	4700	60.85	20221031	0.29	N	083650	500	154 억	633566	N	N	0	N	N
31	20230828	110641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	540	2	7.65	5538067060	737609	343.22	7280	7620	7240	9170	4950	7060	7508.14	2.05	93792	7440	7250	7110	6920	6780	7180	6850	155	2110	500	4940	10	1	30944375	2352	-10.34	4.00	12	2.38	-735.00	1898.00	11750	20220831	-35.32	4700	20221031	61.70	11670	-34.88	20230714	5800	31.03	20230314	11750	-35.32	20220831	4700	61.70	20221031	0.29	N	083650	500	154 억	633566	N	N	0	N	N
32	20230828	100636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7540	480	2	6.80	4413609670	588896	274.02	7280	7620	7240	9170	4950	7060	7494.72	2.05	62025	7440	7250	7110	6920	6780	7180	6850	155	2110	500	4940	10	1	30944375	2333	-10.26	3.97	12	1.90	-735.00	1898.00	11750	20220831	-35.83	4700	20221031	60.43	11670	-35.39	20230714	5800	30.00	20230314	11750	-35.83	20220831	4700	60.43	20221031	0.29	N	083650	500	154 억	633566	N	N	0	N	N
33	20230828	090647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	330	2	4.67	539894740	73356	34.13	7280	7460	7240	9170	4950	7060	7359.94	2.05	6732	7440	7250	7110	6920	6780	7180	6850	155	2110	500	4940	10	1	30944375	2287	-10.05	3.89	12	0.24	-735.00	1898.00	11750	20220831	-37.11	4700	20221031	57.23	11670	-36.68	20230714	5800	27.41	20230314	11750	-37.11	20220831	4700	57.23	20221031	0.29	N	083650	500	154 억	633566	N	N	0	N	N
34	20230825	160643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	-120	5	-1.67	1522692040	214424	33.36	7110	7300	6970	9330	5030	7180	7101.37	2.23	-54761	7713	7446	7113	6846	6513	7280	6680	155	2150	500	5020	10	1	30944375	2185	-9.61	3.72	12	0.69	-735.00	1898.00	11750	20220831	-39.91	4700	20221031	50.21	11670	-39.50	20230714	5800	21.72	20230314	11750	-39.91	20220831	4700	50.21	20221031	0.30	N	083650	500	154 억	688517	N	N	0	N	N
35	20230825	150646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7070	-110	5	-1.53	1469025890	206830	32.17	7110	7300	6970	9330	5030	7180	7102.58	2.23	-54507	7713	7446	7113	6846	6513	7280	6680	155	2150	500	5020	10	1	30944375	2188	-9.62	3.72	12	0.67	-735.00	1898.00	11750	20220831	-39.83	4700	20221031	50.43	11670	-39.42	20230714	5800	21.90	20230314	11750	-39.83	20220831	4700	50.43	20221031	0.30	N	083650	500	154 억	688517	N	N	0	N	N
36	20230825	140644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	-120	5	-1.67	1307932900	183991	28.62	7110	7300	6970	9330	5030	7180	7108.68	2.23	-47210	7713	7446	7113	6846	6513	7280	6680	155	2150	500	5020	10	1	30944375	2185	-9.61	3.72	12	0.59	-735.00	1898.00	11750	20220831	-39.91	4700	20221031	50.21	11670	-39.50	20230714	5800	21.72	20230314	11750	-39.91	20220831	4700	50.21	20221031	0.30	N	083650	500	154 억	688517	N	N	0	N	N
37	20230825	130642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7050	-130	5	-1.81	1265795550	178013	27.69	7110	7300	6970	9330	5030	7180	7110.69	2.23	-43697	7713	7446	7113	6846	6513	7280	6680	155	2150	500	5020	10	1	30944375	2182	-9.59	3.71	12	0.58	-735.00	1898.00	11750	20220831	-40.00	4700	20221031	50.00	11670	-39.59	20230714	5800	21.55	20230314	11750	-40.00	20220831	4700	50.00	20221031	0.30	N	083650	500	154 억	688517	N	N	0	N	N
38	20230825	120641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	-160	5	-2.23	1173848560	164894	25.65	7110	7300	6970	9330	5030	7180	7118.81	2.23	-33496	7713	7446	7113	6846	6513	7280	6680	155	2150	500	5020	10	1	30944375	2172	-9.55	3.70	12	0.53	-735.00	1898.00	11750	20220831	-40.26	4700	20221031	49.36	11670	-39.85	20230714	5800	21.03	20230314	11750	-40.26	20220831	4700	49.36	20221031	0.30	N	083650	500	154 억	688517	N	N	0	N	N
39	20230825	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7090	-90	5	-1.25	846612390	118374	18.41	7110	7300	6970	9330	5030	7180	7152.01	2.23	-17127	7713	7446	7113	6846	6513	7280	6680	155	2150	500	5020	10	1	30944375	2194	-9.65	3.74	12	0.38	-735.00	1898.00	11750	20220831	-39.66	4700	20221031	50.85	11670	-39.25	20230714	5800	22.24	20230314	11750	-39.66	20220831	4700	50.85	20221031	0.30	N	083650	500	154 억	688517	N	N	0	N	N
40	20230825	100644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7110	-70	5	-0.97	583435060	81425	12.67	7110	7300	6970	9330	5030	7180	7165.31	2.23	5650	7713	7446	7113	6846	6513	7280	6680	155	2150	500	5020	10	1	30944375	2200	-9.67	3.75	12	0.26	-735.00	1898.00	11750	20220831	-39.49	4700	20221031	51.28	11670	-39.07	20230714	5800	22.59	20230314	11750	-39.49	20220831	4700	51.28	20221031	0.30	N	083650	500	154 억	688517	N	N	0	N	N
41	20230825	090642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7210	30	2	0.42	140372020	19733	3.07	7110	7240	6970	9330	5030	7180	7113.57	2.23	5883	7713	7446	7113	6846	6513	7280	6680	155	2150	500	5020	10	1	30944375	2231	-9.81	3.80	12	0.06	-735.00	1898.00	11750	20220831	-38.64	4700	20221031	53.40	11670	-38.22	20230714	5800	24.31	20230314	11750	-38.64	20220831	4700	53.40	20221031	0.30	N	083650	500	154 억	688517	N	N	0	N	N
42	20230824	160637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7180	210	2	3.01	4482587080	638910	145.97	7360	7380	6780	9060	4880	6970	7015.88	2.53	-92699	7610	7290	6980	6660	6350	7450	6820	155	2090	500	4870	10	1	30944375	2222	-9.77	3.78	12	2.06	-735.00	1898.00	11750	20220831	-38.89	4700	20221031	52.77	11670	-38.47	20230714	5800	23.79	20230314	11750	-38.89	20220831	4700	52.77	20221031	0.28	N	083650	500	154 억	784140	N	N	0	N	N
43	20230824	150636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7220	250	2	3.59	4323828300	616871	140.93	7360	7380	6780	9060	4880	6970	7009.29	2.53	-100772	7610	7290	6980	6660	6350	7450	6820	155	2090	500	4870	10	1	30944375	2234	-9.82	3.80	12	1.99	-735.00	1898.00	11750	20220831	-38.55	4700	20221031	53.62	11670	-38.13	20230714	5800	24.48	20230314	11750	-38.55	20220831	4700	53.62	20221031	0.28	N	083650	500	154 억	784140	N	N	0	N	N
44	20230824	140636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	150	2	2.15	3935873940	562778	128.58	7360	7380	6780	9060	4880	6970	6993.65	2.53	-105866	7610	7290	6980	6660	6350	7450	6820	155	2090	500	4870	10	1	30944375	2203	-9.69	3.75	12	1.82	-735.00	1898.00	11750	20220831	-39.40	4700	20221031	51.49	11670	-38.99	20230714	5800	22.76	20230314	11750	-39.40	20220831	4700	51.49	20221031	0.28	N	083650	500	154 억	784140	N	N	0	N	N
45	20230824	130642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7200	230	2	3.30	3566677340	511340	116.82	7360	7380	6780	9060	4880	6970	6975.16	2.53	-116385	7610	7290	6980	6660	6350	7450	6820	155	2090	500	4870	10	1	30944375	2228	-9.80	3.79	12	1.65	-735.00	1898.00	11750	20220831	-38.72	4700	20221031	53.19	11670	-38.30	20230714	5800	24.14	20230314	11750	-38.72	20220831	4700	53.19	20221031	0.28	N	083650	500	154 억	784140	N	N	0	N	N
46	20230824	120641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7070	100	2	1.43	2947008200	424792	97.05	7360	7380	6780	9060	4880	6970	6937.53	2.53	-135035	7610	7290	6980	6660	6350	7450	6820	155	2090	500	4870	10	1	30944375	2188	-9.62	3.72	12	1.37	-735.00	1898.00	11750	20220831	-39.83	4700	20221031	50.43	11670	-39.42	20230714	5800	21.90	20230314	11750	-39.83	20220831	4700	50.43	20221031	0.28	N	083650	500	154 억	784140	N	N	0	N	N
47	20230824	110639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6890	-80	5	-1.15	2506004760	361991	82.70	7360	7380	6780	9060	4880	6970	6922.84	2.53	-147342	7610	7290	6980	6660	6350	7450	6820	155	2090	500	4870	10	1	30944375	2132	-9.37	3.63	12	1.17	-735.00	1898.00	11750	20220831	-41.36	4700	20221031	46.60	11670	-40.96	20230714	5800	18.79	20230314	11750	-41.36	20220831	4700	46.60	20221031	0.28	N	083650	500	154 억	784140	N	N	0	N	N
48	20230824	100637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6830	-140	5	-2.01	1939772260	279289	63.81	7360	7380	6780	9060	4880	6970	6945.39	2.53	-127108	7610	7290	6980	6660	6350	7450	6820	155	2090	500	4870	10	1	30944375	2114	-9.29	3.60	12	0.90	-735.00	1898.00	11750	20220831	-41.87	4700	20221031	45.32	11670	-41.47	20230714	5800	17.76	20230314	11750	-41.87	20220831	4700	45.32	20221031	0.28	N	083650	500	154 억	784140	N	N	0	N	N
49	20230824	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7070	100	2	1.43	547718560	76295	17.43	7360	7380	7040	9060	4880	6970	7178.96	2.53	-34388	7610	7290	6980	6660	6350	7450	6820	155	2090	500	4870	10	1	30944375	2188	-9.62	3.72	12	0.25	-735.00	1898.00	11750	20220831	-39.83	4700	20221031	50.43	11670	-39.42	20230714	5800	21.90	20230314	11750	-39.83	20220831	4700	50.43	20221031	0.28	N	083650	500	154 억	784140	N	N	0	N	N
50	20230823	160635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	250	2	3.72	3072502520	435837	127.22	6700	7300	6670	8730	4710	6720	7049.66	2.31	66318	7340	7030	6840	6530	6340	6935	6435	155	2010	500	4700	10	1	30944375	2157	-9.48	3.67	12	1.41	-735.00	1898.00	11750	20220831	-40.68	4700	20221031	48.30	11670	-40.27	20230714	5800	20.17	20230314	11750	-40.68	20220831	4700	48.30	20221031	0.28	N	083650	500	154 억	714755	N	N	3	N	N
51	20230823	150636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	210	2	3.12	3017182380	427863	124.90	6700	7300	6670	8730	4710	6720	7051.75	2.31	68267	7340	7030	6840	6530	6340	6935	6435	155	2010	500	4700	10	1	30944375	2144	-9.43	3.65	12	1.38	-735.00	1898.00	11750	20220831	-41.02	4700	20221031	47.45	11670	-40.62	20230714	5800	19.48	20230314	11750	-41.02	20220831	4700	47.45	20221031	0.28	N	083650	500	154 억	714755	N	N	3	N	N
52	20230823	140640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	230	2	3.42	2883523690	408530	119.25	6700	7300	6670	8730	4710	6720	7058.29	2.31	76203	7340	7030	6840	6530	6340	6935	6435	155	2010	500	4700	10	1	30944375	2151	-9.46	3.66	12	1.32	-735.00	1898.00	11750	20220831	-40.85	4700	20221031	47.87	11670	-40.45	20230714	5800	19.83	20230314	11750	-40.85	20220831	4700	47.87	20221031	0.28	N	083650	500	154 억	714755	N	N	3	N	N
53	20230823	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	280	2	4.17	2671670110	378047	110.36	6700	7300	6670	8730	4710	6720	7067.03	2.31	82628	7340	7030	6840	6530	6340	6935	6435	155	2010	500	4700	10	1	30944375	2166	-9.52	3.69	12	1.22	-735.00	1898.00	11750	20220831	-40.43	4700	20221031	48.94	11670	-40.02	20230714	5800	20.69	20230314	11750	-40.43	20220831	4700	48.94	20221031	0.28	N	083650	500	154 억	714755	N	N	3	N	N
54	20230823	120640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	260	2	3.87	2567374900	363151	106.01	6700	7300	6670	8730	4710	6720	7069.72	2.31	80510	7340	7030	6840	6530	6340	6935	6435	155	2010	500	4700	10	1	30944375	2160	-9.50	3.68	12	1.17	-735.00	1898.00	11750	20220831	-40.60	4700	20221031	48.51	11670	-40.19	20230714	5800	20.34	20230314	11750	-40.60	20220831	4700	48.51	20221031	0.28	N	083650	500	154 억	714755	N	N	3	N	N
55	20230823	110636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7030	310	2	4.61	2301429640	325274	94.95	6700	7300	6670	8730	4710	6720	7075.36	2.31	72696	7340	7030	6840	6530	6340	6935	6435	155	2010	500	4700	10	1	30944375	2175	-9.56	3.70	12	1.05	-735.00	1898.00	11750	20220831	-40.17	4700	20221031	49.57	11670	-39.76	20230714	5800	21.21	20230314	11750	-40.17	20220831	4700	49.57	20221031	0.28	N	083650	500	154 억	714755	N	N	3	N	N
56	20230823	100636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	280	2	4.17	626021350	91329	26.66	6700	7000	6670	8730	4710	6720	6854.57	2.31	17589	7340	7030	6840	6530	6340	6935	6435	155	2010	500	4700	10	1	30944375	2166	-9.52	3.69	12	0.30	-735.00	1898.00	11750	20220831	-40.43	4700	20221031	48.94	11670	-40.02	20230714	5800	20.69	20230314	11750	-40.43	20220831	4700	48.94	20221031	0.28	N	083650	500	154 억	714755	N	N	3	N	N
57	20230823	090641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6730	10	2	0.15	60179040	8933	2.61	6700	6890	6670	8730	4710	6720	6736.71	2.31	-3688	7340	7030	6840	6530	6340	6935	6435	155	2010	500	4700	10	1	30944375	2083	-9.16	3.55	12	0.03	-735.00	1898.00	11750	20220831	-42.72	4700	20221031	43.19	11670	-42.33	20230714	5800	16.03	20230314	11750	-42.72	20220831	4700	43.19	20221031	0.28	N	083650	500	154 억	714755	N	N	3	N	N
58	20230822	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6720	-170	5	-2.47	2304912280	339918	297.91	7080	7150	6650	8950	4830	6890	6780.84	2.54	-70331	7216	7052	6966	6802	6716	7010	6760	155	2060	500	4820	10	1	30944375	2079	-9.14	3.54	12	1.10	-735.00	1898.00	11750	20220831	-42.81	4700	20221031	42.98	11670	-42.42	20230714	5800	15.86	20230314	11750	-42.81	20220831	4700	42.98	20221031	0.29	N	083650	500	154 억	785375	N	N	3	N	N
59	20230822	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	-210	5	-3.05	2185325260	322099	282.29	7080	7150	6650	8950	4830	6890	6784.64	2.54	-67709	7216	7052	6966	6802	6716	7010	6760	155	2060	500	4820	10	1	30944375	2067	-9.09	3.52	12	1.04	-735.00	1898.00	11750	20220831	-43.15	4700	20221031	42.13	11670	-42.76	20230714	5800	15.17	20230314	11750	-43.15	20220831	4700	42.13	20221031	0.29	N	083650	500	154 억	785375	N	N	0	N	N
60	20230822	140637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	-190	5	-2.76	1831908960	269178	235.91	7080	7150	6690	8950	4830	6890	6805.57	2.54	-57523	7216	7052	6966	6802	6716	7010	6760	155	2060	500	4820	10	1	30944375	2073	-9.12	3.53	12	0.87	-735.00	1898.00	11750	20220831	-42.98	4700	20221031	42.55	11670	-42.59	20230714	5800	15.52	20230314	11750	-42.98	20220831	4700	42.55	20221031	0.29	N	083650	500	154 억	785375	N	N	0	N	N
61	20230822	130632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	-90	5	-1.31	1225653710	179140	157.00	7080	7150	6730	8950	4830	6890	6841.88	2.54	-32667	7216	7052	6966	6802	6716	7010	6760	155	2060	500	4820	10	1	30944375	2104	-9.25	3.58	12	0.58	-735.00	1898.00	11750	20220831	-42.13	4700	20221031	44.68	11670	-41.73	20230714	5800	17.24	20230314	11750	-42.13	20220831	4700	44.68	20221031	0.29	N	083650	500	154 억	785375	N	N	0	N	N
62	20230822	120623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6780	-110	5	-1.60	1032516550	150635	132.02	7080	7150	6730	8950	4830	6890	6854.43	2.54	-33575	7216	7052	6966	6802	6716	7010	6760	155	2060	500	4820	10	1	30944375	2098	-9.22	3.57	12	0.49	-735.00	1898.00	11750	20220831	-42.30	4700	20221031	44.26	11670	-41.90	20230714	5800	16.90	20230314	11750	-42.30	20220831	4700	44.26	20221031	0.29	N	083650	500	154 억	785375	N	N	0	N	N
63	20230822	110631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6840	-50	5	-0.73	695481880	101010	88.53	7080	7150	6730	8950	4830	6890	6885.28	2.54	-22158	7216	7052	6966	6802	6716	7010	6760	155	2060	500	4820	10	1	30944375	2117	-9.31	3.60	12	0.33	-735.00	1898.00	11750	20220831	-41.79	4700	20221031	45.53	11670	-41.39	20230714	5800	17.93	20230314	11750	-41.79	20220831	4700	45.53	20221031	0.29	N	083650	500	154 억	785375	N	N	0	N	N
64	20230822	100627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6910	20	2	0.29	532272960	77326	67.77	7080	7150	6730	8950	4830	6890	6883.49	2.54	-23568	7216	7052	6966	6802	6716	7010	6760	155	2060	500	4820	10	1	30944375	2138	-9.40	3.64	12	0.25	-735.00	1898.00	11750	20220831	-41.19	4700	20221031	47.02	11670	-40.79	20230714	5800	19.14	20230314	11750	-41.19	20220831	4700	47.02	20221031	0.29	N	083650	500	154 억	785375	N	N	0	N	N
65	20230822	090631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	10	2	0.15	128360620	18375	16.10	7080	7150	6890	8950	4830	6890	6985.61	2.54	-4257	7216	7052	6966	6802	6716	7010	6760	155	2060	500	4820	10	1	30944375	2135	-9.39	3.64	12	0.06	-735.00	1898.00	11750	20220831	-41.28	4700	20221031	46.81	11670	-40.87	20230714	5800	18.97	20230314	11750	-41.28	20220831	4700	46.81	20221031	0.29	N	083650	500	154 억	785375	N	N	0	N	N
66	20230821	160629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6890	-100	5	-1.43	795490460	113802	95.05	7000	7130	6880	9080	4900	6990	6990.52	2.63	-25988	7136	7062	6936	6862	6736	7100	6900	155	2090	500	4890	10	1	30944375	2132	-9.37	3.63	12	0.37	-735.00	1898.00	11750	20220831	-41.36	4700	20221031	46.60	11670	-40.96	20230714	5800	18.79	20230314	11750	-41.36	20220831	4700	46.60	20221031	0.29	N	083650	500	154 억	813123	N	N	0	N	N
67	20230821	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6920	-70	5	-1.00	736024370	105182	87.85	7000	7130	6880	9080	4900	6990	6997.63	2.63	-23784	7136	7062	6936	6862	6736	7100	6900	155	2090	500	4890	10	1	30944375	2141	-9.41	3.65	12	0.34	-735.00	1898.00	11750	20220831	-41.11	4700	20221031	47.23	11670	-40.70	20230714	5800	19.31	20230314	11750	-41.11	20220831	4700	47.23	20221031	0.29	N	083650	500	154 억	813123	N	N	0	N	N
68	20230821	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	-30	5	-0.43	552907960	78695	65.73	7000	7130	6950	9080	4900	6990	7026.00	2.63	-8113	7136	7062	6936	6862	6736	7100	6900	155	2090	500	4890	10	1	30944375	2154	-9.47	3.67	12	0.25	-735.00	1898.00	11750	20220831	-40.77	4700	20221031	48.09	11670	-40.36	20230714	5800	20.00	20230314	11750	-40.77	20220831	4700	48.09	20221031	0.29	N	083650	500	154 억	813123	N	N	0	N	N
69	20230821	130637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	30	2	0.43	419027140	59545	49.73	7000	7130	6950	9080	4900	6990	7037.22	2.63	1873	7136	7062	6936	6862	6736	7100	6900	155	2090	500	4890	10	1	30944375	2172	-9.55	3.70	12	0.19	-735.00	1898.00	11750	20220831	-40.26	4700	20221031	49.36	11670	-39.85	20230714	5800	21.03	20230314	11750	-40.26	20220831	4700	49.36	20221031	0.29	N	083650	500	154 억	813123	N	N	0	N	N
70	20230821	120634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7040	50	2	0.72	369796860	52534	43.88	7000	7130	6950	9080	4900	6990	7039.27	2.63	2863	7136	7062	6936	6862	6736	7100	6900	155	2090	500	4890	10	1	30944375	2178	-9.58	3.71	12	0.17	-735.00	1898.00	11750	20220831	-40.09	4700	20221031	49.79	11670	-39.67	20230714	5800	21.38	20230314	11750	-40.09	20220831	4700	49.79	20221031	0.29	N	083650	500	154 억	813123	N	N	0	N	N
71	20230821	110630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7030	40	2	0.57	313224080	44498	37.17	7000	7130	6950	9080	4900	6990	7039.16	2.63	2440	7136	7062	6936	6862	6736	7100	6900	155	2090	500	4890	10	1	30944375	2175	-9.56	3.70	12	0.14	-735.00	1898.00	11750	20220831	-40.17	4700	20221031	49.57	11670	-39.76	20230714	5800	21.21	20230314	11750	-40.17	20220831	4700	49.57	20221031	0.29	N	083650	500	154 억	813123	N	N	0	N	N
72	20230821	100630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	110	2	1.57	226357650	32213	26.90	7000	7130	6950	9080	4900	6990	7027.00	2.63	3388	7136	7062	6936	6862	6736	7100	6900	155	2090	500	4890	10	1	30944375	2197	-9.66	3.74	12	0.10	-735.00	1898.00	11750	20220831	-39.57	4700	20221031	51.06	11670	-39.16	20230714	5800	22.41	20230314	11750	-39.57	20220831	4700	51.06	20221031	0.29	N	083650	500	154 억	813123	N	N	0	N	N
73	20230821	090636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	20	2	0.29	68535930	9807	8.19	7000	7050	6950	9080	4900	6990	6988.46	2.63	1622	7136	7062	6936	6862	6736	7100	6900	155	2090	500	4890	10	1	30944375	2169	-9.54	3.69	12	0.03	-735.00	1898.00	11750	20220831	-40.34	4700	20221031	49.15	11670	-39.93	20230714	5800	20.86	20230314	11750	-40.34	20220831	4700	49.15	20221031	0.29	N	083650	500	154 억	813123	N	N	0	N	N
74	20230818	160631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6990	20	2	0.29	819839920	118575	82.04	6950	7010	6810	9060	4880	6970	6914.10	2.69	-19439	7210	7090	6920	6800	6630	7150	6860	155	2090	500	4870	10	1	30944375	2163	-9.51	3.68	12	0.38	-735.00	1898.00	11750	20220831	-40.51	4700	20221031	48.72	11670	-40.10	20230714	5800	20.52	20230314	11750	-40.51	20220831	4700	48.72	20221031	0.29	N	083650	500	154 억	832562	N	N	0	N	N
75	20230818	150624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6940	-30	5	-0.43	765506160	110781	76.65	6950	7010	6810	9060	4880	6970	6910.09	2.69	-18776	7210	7090	6920	6800	6630	7150	6860	155	2090	500	4870	10	1	30944375	2148	-9.44	3.66	12	0.36	-735.00	1898.00	11750	20220831	-40.94	4700	20221031	47.66	11670	-40.53	20230714	5800	19.66	20230314	11750	-40.94	20220831	4700	47.66	20221031	0.29	N	083650	500	154 억	832562	N	N	0	N	N
76	20230818	140629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	-20	5	-0.29	672263980	97364	67.37	6950	7010	6810	9060	4880	6970	6904.65	2.69	-16349	7210	7090	6920	6800	6630	7150	6860	155	2090	500	4870	10	1	30944375	2151	-9.46	3.66	12	0.31	-735.00	1898.00	11750	20220831	-40.85	4700	20221031	47.87	11670	-40.45	20230714	5800	19.83	20230314	11750	-40.85	20220831	4700	47.87	20221031	0.29	N	083650	500	154 억	832562	N	N	0	N	N
77	20230818	130624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	10	2	0.14	627484970	90933	62.92	6950	7010	6810	9060	4880	6970	6900.52	2.69	-16931	7210	7090	6920	6800	6630	7150	6860	155	2090	500	4870	10	1	30944375	2160	-9.50	3.68	12	0.29	-735.00	1898.00	11750	20220831	-40.60	4700	20221031	48.51	11670	-40.19	20230714	5800	20.34	20230314	11750	-40.60	20220831	4700	48.51	20221031	0.29	N	083650	500	154 억	832562	N	N	0	N	N
78	20230818	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	-10	5	-0.14	604913150	87688	60.67	6950	7010	6810	9060	4880	6970	6898.47	2.69	-16868	7210	7090	6920	6800	6630	7150	6860	155	2090	500	4870	10	1	30944375	2154	-9.47	3.67	12	0.28	-735.00	1898.00	11750	20220831	-40.77	4700	20221031	48.09	11670	-40.36	20230714	5800	20.00	20230314	11750	-40.77	20220831	4700	48.09	20221031	0.29	N	083650	500	154 억	832562	N	N	0	N	N
79	20230818	110628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	-10	5	-0.14	407020740	59352	41.07	6950	6970	6810	9060	4880	6970	6857.74	2.69	-179	7210	7090	6920	6800	6630	7150	6860	155	2090	500	4870	10	1	30944375	2154	-9.47	3.67	12	0.19	-735.00	1898.00	11750	20220831	-40.77	4700	20221031	48.09	11670	-40.36	20230714	5800	20.00	20230314	11750	-40.77	20220831	4700	48.09	20221031	0.29	N	083650	500	154 억	832562	N	N	0	N	N
80	20230818	100629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6840	-130	5	-1.87	279668790	40875	28.28	6950	6950	6810	9060	4880	6970	6842.05	2.69	-7197	7210	7090	6920	6800	6630	7150	6860	155	2090	500	4870	10	1	30944375	2117	-9.31	3.60	12	0.13	-735.00	1898.00	11750	20220831	-41.79	4700	20221031	45.53	11670	-41.39	20230714	5800	17.93	20230314	11750	-41.79	20220831	4700	45.53	20221031	0.29	N	083650	500	154 억	832562	N	N	0	N	N
81	20230818	090631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6840	-130	5	-1.87	27408230	4005	2.77	6950	6950	6810	9060	4880	6970	6843.50	2.69	1354	7210	7090	6920	6800	6630	7150	6860	155	2090	500	4870	10	1	30944375	2117	-9.31	3.60	12	0.01	-735.00	1898.00	11750	20220831	-41.79	4700	20221031	45.53	11670	-41.39	20230714	5800	17.93	20230314	11750	-41.79	20220831	4700	45.53	20221031	0.29	N	083650	500	154 억	832562	N	N	0	N	N
82	20230817	160629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	50	2	0.72	993420620	144176	89.84	6920	7040	6750	8990	4850	6920	6890.22	2.75	-18370	7113	7016	6903	6806	6693	7065	6855	155	2070	500	4840	10	1	30944375	2157	-9.48	3.67	12	0.47	-735.00	1898.00	11750	20220831	-40.68	4700	20221031	48.30	11670	-40.27	20230714	5800	20.17	20230314	11750	-40.68	20220831	4700	48.30	20221031	0.31	N	083650	500	154 억	850799	N	N	6	N	N
83	20230817	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	30	2	0.43	948300960	137704	85.81	6920	7040	6750	8990	4850	6920	6886.52	2.75	-17362	7113	7016	6903	6806	6693	7065	6855	155	2070	500	4840	10	1	30944375	2151	-9.46	3.66	12	0.45	-735.00	1898.00	11750	20220831	-40.85	4700	20221031	47.87	11670	-40.45	20230714	5800	19.83	20230314	11750	-40.85	20220831	4700	47.87	20221031	0.31	N	083650	500	154 억	850799	N	N	6	N	N
84	20230817	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	40	2	0.58	871907840	126713	78.96	6920	7040	6750	8990	4850	6920	6880.97	2.75	-14788	7113	7016	6903	6806	6693	7065	6855	155	2070	500	4840	10	1	30944375	2154	-9.47	3.67	12	0.41	-735.00	1898.00	11750	20220831	-40.77	4700	20221031	48.09	11670	-40.36	20230714	5800	20.00	20230314	11750	-40.77	20220831	4700	48.09	20221031	0.31	N	083650	500	154 억	850799	N	N	6	N	N
85	20230817	130627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	40	2	0.58	813290020	118307	73.72	6920	7040	6750	8990	4850	6920	6874.40	2.75	-15519	7113	7016	6903	6806	6693	7065	6855	155	2070	500	4840	10	1	30944375	2154	-9.47	3.67	12	0.38	-735.00	1898.00	11750	20220831	-40.77	4700	20221031	48.09	11670	-40.36	20230714	5800	20.00	20230314	11750	-40.77	20220831	4700	48.09	20221031	0.31	N	083650	500	154 억	850799	N	N	6	N	N
86	20230817	120630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	90	2	1.30	757195280	110253	68.70	6920	7040	6750	8990	4850	6920	6867.80	2.75	-18460	7113	7016	6903	6806	6693	7065	6855	155	2070	500	4840	10	1	30944375	2169	-9.54	3.69	12	0.36	-735.00	1898.00	11750	20220831	-40.34	4700	20221031	49.15	11670	-39.93	20230714	5800	20.86	20230314	11750	-40.34	20220831	4700	49.15	20221031	0.31	N	083650	500	154 억	850799	N	N	6	N	N
87	20230817	110628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	-20	5	-0.29	648621610	94688	59.00	6920	7040	6750	8990	4850	6920	6850.09	2.75	-19138	7113	7016	6903	6806	6693	7065	6855	155	2070	500	4840	10	1	30944375	2135	-9.39	3.64	12	0.31	-735.00	1898.00	11750	20220831	-41.28	4700	20221031	46.81	11670	-40.87	20230714	5800	18.97	20230314	11750	-41.28	20220831	4700	46.81	20221031	0.31	N	083650	500	154 억	850799	N	N	6	N	N
88	20230817	100626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6870	-50	5	-0.72	466737950	68459	42.66	6920	7000	6750	8990	4850	6920	6817.77	2.75	-14891	7113	7016	6903	6806	6693	7065	6855	155	2070	500	4840	10	1	30944375	2126	-9.35	3.62	12	0.22	-735.00	1898.00	11750	20220831	-41.53	4700	20221031	46.17	11670	-41.13	20230714	5800	18.45	20230314	11750	-41.53	20220831	4700	46.17	20221031	0.31	N	083650	500	154 억	850799	N	N	6	N	N
89	20230817	090624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6840	-80	5	-1.16	95445600	13857	8.63	6920	7000	6840	8990	4850	6920	6887.90	2.75	-2927	7113	7016	6903	6806	6693	7065	6855	155	2070	500	4840	10	1	30944375	2117	-9.31	3.60	12	0.04	-735.00	1898.00	11750	20220831	-41.79	4700	20221031	45.53	11670	-41.39	20230714	5800	17.93	20230314	11750	-41.79	20220831	4700	45.53	20221031	0.31	N	083650	500	154 억	850799	N	N	6	N	N
90	20230816	160628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6920	-80	5	-1.14	1098890780	159760	89.97	6910	7000	6790	9100	4900	7000	6878.26	2.78	-10034	7220	7110	7040	6930	6860	7075	6895	155	2100	500	4900	10	1	30944375	2141	-9.41	3.65	12	0.52	-735.00	1898.00	11750	20220831	-41.11	4700	20221031	47.23	11670	-40.70	20230714	5800	19.31	20230314	11750	-41.11	20220831	4700	47.23	20221031	0.31	N	083650	500	154 억	860832	N	N	6	N	N
91	20230816	150628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	-70	5	-1.00	1038353220	151013	85.04	6910	7000	6790	9100	4900	7000	6875.84	2.78	-12205	7220	7110	7040	6930	6860	7075	6895	155	2100	500	4900	10	1	30944375	2144	-9.43	3.65	12	0.49	-735.00	1898.00	11750	20220831	-41.02	4700	20221031	47.45	11670	-40.62	20230714	5800	19.48	20230314	11750	-41.02	20220831	4700	47.45	20221031	0.31	N	083650	500	154 억	860832	N	N	0	N	N
92	20230816	140627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	-40	5	-0.57	945516700	137653	77.52	6910	7000	6790	9100	4900	7000	6868.75	2.78	-16189	7220	7110	7040	6930	6860	7075	6895	155	2100	500	4900	10	1	30944375	2154	-9.47	3.67	12	0.44	-735.00	1898.00	11750	20220831	-40.77	4700	20221031	48.09	11670	-40.36	20230714	5800	20.00	20230314	11750	-40.77	20220831	4700	48.09	20221031	0.31	N	083650	500	154 억	860832	N	N	0	N	N
93	20230816	130626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	-40	5	-0.57	808039750	117799	66.34	6910	7000	6790	9100	4900	7000	6859.37	2.78	-13336	7220	7110	7040	6930	6860	7075	6895	155	2100	500	4900	10	1	30944375	2154	-9.47	3.67	12	0.38	-735.00	1898.00	11750	20220831	-40.77	4700	20221031	48.09	11670	-40.36	20230714	5800	20.00	20230314	11750	-40.77	20220831	4700	48.09	20221031	0.31	N	083650	500	154 억	860832	N	N	0	N	N
94	20230816	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6890	-110	5	-1.57	760127640	110873	62.44	6910	7000	6790	9100	4900	7000	6855.72	2.78	-13808	7220	7110	7040	6930	6860	7075	6895	155	2100	500	4900	10	1	30944375	2132	-9.37	3.63	12	0.36	-735.00	1898.00	11750	20220831	-41.36	4700	20221031	46.60	11670	-40.96	20230714	5800	18.79	20230314	11750	-41.36	20220831	4700	46.60	20221031	0.31	N	083650	500	154 억	860832	N	N	0	N	N
95	20230816	110630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	-70	5	-1.00	654551080	95547	53.81	6910	7000	6790	9100	4900	7000	6850.42	2.78	-11018	7220	7110	7040	6930	6860	7075	6895	155	2100	500	4900	10	1	30944375	2144	-9.43	3.65	12	0.31	-735.00	1898.00	11750	20220831	-41.02	4700	20221031	47.45	11670	-40.62	20230714	5800	19.48	20230314	11750	-41.02	20220831	4700	47.45	20221031	0.31	N	083650	500	154 억	860832	N	N	0	N	N
96	20230816	100629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6920	-80	5	-1.14	513916240	75203	42.35	6910	6950	6790	9100	4900	7000	6833.51	2.78	-7525	7220	7110	7040	6930	6860	7075	6895	155	2100	500	4900	10	1	30944375	2141	-9.41	3.65	12	0.24	-735.00	1898.00	11750	20220831	-41.11	4700	20221031	47.23	11670	-40.70	20230714	5800	19.31	20230314	11750	-41.11	20220831	4700	47.23	20221031	0.31	N	083650	500	154 억	860832	N	N	0	N	N
97	20230816	090626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6840	-160	5	-2.29	114190230	16637	9.37	6910	6910	6810	9100	4900	7000	6862.85	2.78	-3700	7220	7110	7040	6930	6860	7075	6895	155	2100	500	4900	10	1	30944375	2117	-9.31	3.60	12	0.05	-735.00	1898.00	11750	20220831	-41.79	4700	20221031	45.53	11670	-41.39	20230714	5800	17.93	20230314	11750	-41.79	20220831	4700	45.53	20221031	0.31	N	083650	500	154 억	860832	N	N	0	N	N
98	20230814	160621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	-200	5	-2.78	1243358920	176990	106.06	7110	7150	6970	9360	5040	7200	7024.55	3.00	-66285	7446	7322	7086	6962	6726	7385	7025	155	2160	500	5040	10	1	30944375	2166	-9.52	3.69	12	0.57	-735.00	1898.00	11750	20220831	-40.43	4700	20221031	48.94	11670	-40.02	20230714	5800	20.69	20230314	11750	-40.43	20220831	4700	48.94	20221031	0.32	N	083650	500	154 억	927118	N	N	0	N	N
99	20230814	150619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	-220	5	-3.06	1192823470	169761	101.72	7110	7150	6970	9360	5040	7200	7025.97	3.00	-63970	7446	7322	7086	6962	6726	7385	7025	155	2160	500	5040	10	1	30944375	2160	-9.50	3.68	12	0.55	-735.00	1898.00	11750	20220831	-40.60	4700	20221031	48.51	11670	-40.19	20230714	5800	20.34	20230314	11750	-40.60	20220831	4700	48.51	20221031	0.32	N	083650	500	154 억	927118	N	N	0	N	N
100	20230814	140620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	-200	5	-2.78	1028870840	146293	87.66	7110	7150	6980	9360	5040	7200	7032.37	3.00	-50417	7446	7322	7086	6962	6726	7385	7025	155	2160	500	5040	10	1	30944375	2166	-9.52	3.69	12	0.47	-735.00	1898.00	11750	20220831	-40.43	4700	20221031	48.94	11670	-40.02	20230714	5800	20.69	20230314	11750	-40.43	20220831	4700	48.94	20221031	0.32	N	083650	500	154 억	927118	N	N	0	N	N
101	20230814	130615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	-200	5	-2.78	926925130	131715	78.93	7110	7150	6990	9360	5040	7200	7036.73	3.00	-42762	7446	7322	7086	6962	6726	7385	7025	155	2160	500	5040	10	1	30944375	2166	-9.52	3.69	12	0.43	-735.00	1898.00	11750	20220831	-40.43	4700	20221031	48.94	11670	-40.02	20230714	5800	20.69	20230314	11750	-40.43	20220831	4700	48.94	20221031	0.32	N	083650	500	154 억	927118	N	N	0	N	N
102	20230814	120618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	-180	5	-2.50	742724670	105421	63.17	7110	7150	7000	9360	5040	7200	7044.58	3.00	-27441	7446	7322	7086	6962	6726	7385	7025	155	2160	500	5040	10	1	30944375	2172	-9.55	3.70	12	0.34	-735.00	1898.00	11750	20220831	-40.26	4700	20221031	49.36	11670	-39.85	20230714	5800	21.03	20230314	11750	-40.26	20220831	4700	49.36	20221031	0.32	N	083650	500	154 억	927118	N	N	0	N	N
103	20230814	110615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7050	-150	5	-2.08	604777740	85758	51.39	7110	7150	7000	9360	5040	7200	7051.28	3.00	-20193	7446	7322	7086	6962	6726	7385	7025	155	2160	500	5040	10	1	30944375	2182	-9.59	3.71	12	0.28	-735.00	1898.00	11750	20220831	-40.00	4700	20221031	50.00	11670	-39.59	20230714	5800	21.55	20230314	11750	-40.00	20220831	4700	50.00	20221031	0.32	N	083650	500	154 억	927118	N	N	0	N	N
104	20230814	100615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	-190	5	-2.64	500945490	71046	42.57	7110	7150	7000	9360	5040	7200	7049.95	3.00	-20823	7446	7322	7086	6962	6726	7385	7025	155	2160	500	5040	10	1	30944375	2169	-9.54	3.69	12	0.23	-735.00	1898.00	11750	20220831	-40.34	4700	20221031	49.15	11670	-39.93	20230714	5800	20.86	20230314	11750	-40.34	20220831	4700	49.15	20221031	0.32	N	083650	500	154 억	927118	N	N	0	N	N
105	20230814	090615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7050	-150	5	-2.08	79530680	11226	6.73	7110	7150	7050	9360	5040	7200	7079.12	3.00	-6226	7446	7322	7086	6962	6726	7385	7025	155	2160	500	5040	10	1	30944375	2182	-9.59	3.71	12	0.04	-735.00	1898.00	11750	20220831	-40.00	4700	20221031	50.00	11670	-39.59	20230714	5800	21.55	20230314	11750	-40.00	20220831	4700	50.00	20221031	0.32	N	083650	500	154 억	927118	N	N	0	N	N
106	20230811	160615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7200	100	2	1.41	1173126370	165575	103.52	7100	7210	6850	9230	4970	7100	7084.99	3.00	-1061	7220	7160	7120	7060	7020	7150	7050	155	2130	500	4970	10	1	30944375	2228	-9.80	3.79	12	0.54	-735.00	1898.00	11750	20220831	-38.72	4700	20221031	53.19	11670	-38.30	20230714	5800	24.14	20230314	11750	-38.72	20220831	4700	53.19	20221031	0.32	N	083650	500	154 억	926824	N	N	10	N	N
107	20230811	150611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7180	80	2	1.13	1100375610	155459	97.20	7100	7200	6850	9230	4970	7100	7078.22	3.00	-2020	7220	7160	7120	7060	7020	7150	7050	155	2130	500	4970	10	1	30944375	2222	-9.77	3.78	12	0.50	-735.00	1898.00	11750	20220831	-38.89	4700	20221031	52.77	11670	-38.47	20230714	5800	23.79	20230314	11750	-38.89	20220831	4700	52.77	20221031	0.32	N	083650	500	154 억	926824	N	N	10	N	N
108	20230811	140612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7160	60	2	0.85	1026400980	145129	90.74	7100	7200	6850	9230	4970	7100	7072.32	3.00	-2306	7220	7160	7120	7060	7020	7150	7050	155	2130	500	4970	10	1	30944375	2216	-9.74	3.77	12	0.47	-735.00	1898.00	11750	20220831	-39.06	4700	20221031	52.34	11670	-38.65	20230714	5800	23.45	20230314	11750	-39.06	20220831	4700	52.34	20221031	0.32	N	083650	500	154 억	926824	N	N	10	N	N
109	20230811	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7180	80	2	1.13	954299550	135085	84.46	7100	7200	6850	9230	4970	7100	7064.41	3.00	-2024	7220	7160	7120	7060	7020	7150	7050	155	2130	500	4970	10	1	30944375	2222	-9.77	3.78	12	0.44	-735.00	1898.00	11750	20220831	-38.89	4700	20221031	52.77	11670	-38.47	20230714	5800	23.79	20230314	11750	-38.89	20220831	4700	52.77	20221031	0.32	N	083650	500	154 억	926824	N	N	10	N	N
110	20230811	120606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7130	30	2	0.42	880981080	124822	78.04	7100	7200	6850	9230	4970	7100	7057.87	3.00	-7434	7220	7160	7120	7060	7020	7150	7050	155	2130	500	4970	10	1	30944375	2206	-9.70	3.76	12	0.40	-735.00	1898.00	11750	20220831	-39.32	4700	20221031	51.70	11670	-38.90	20230714	5800	22.93	20230314	11750	-39.32	20220831	4700	51.70	20221031	0.32	N	083650	500	154 억	926824	N	N	10	N	N
111	20230811	110605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	20	2	0.28	769660820	109157	68.25	7100	7200	6850	9230	4970	7100	7050.91	3.00	-8680	7220	7160	7120	7060	7020	7150	7050	155	2130	500	4970	10	1	30944375	2203	-9.69	3.75	12	0.35	-735.00	1898.00	11750	20220831	-39.40	4700	20221031	51.49	11670	-38.99	20230714	5800	22.76	20230314	11750	-39.40	20220831	4700	51.49	20221031	0.32	N	083650	500	154 억	926824	N	N	10	N	N
112	20230811	100603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7070	-30	5	-0.42	533475680	76072	47.56	7100	7100	6850	9230	4970	7100	7012.66	3.00	-4482	7220	7160	7120	7060	7020	7150	7050	155	2130	500	4970	10	1	30944375	2188	-9.62	3.72	12	0.25	-735.00	1898.00	11750	20220831	-39.83	4700	20221031	50.43	11670	-39.42	20230714	5800	21.90	20230314	11750	-39.83	20220831	4700	50.43	20221031	0.32	N	083650	500	154 억	926824	N	N	10	N	N
113	20230811	090611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	-140	5	-1.97	234216880	33475	20.93	7100	7100	6850	9230	4970	7100	6996.46	3.00	-13220	7220	7160	7120	7060	7020	7150	7050	155	2130	500	4970	10	1	30944375	2154	-9.47	3.67	12	0.11	-735.00	1898.00	11750	20220831	-40.77	4700	20221031	48.09	11670	-40.36	20230714	5800	20.00	20230314	11750	-40.77	20220831	4700	48.09	20221031	0.32	N	083650	500	154 억	926824	N	N	10	N	N
114	20230810	160605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	-100	5	-1.39	1116265650	156802	84.70	7100	7180	7080	9360	5040	7200	7118.95	3.10	-33030	7433	7316	7193	7076	6953	7320	7080	155	2160	500	5040	10	1	30944375	2197	-9.66	3.74	12	0.51	-735.00	1898.00	11750	20220831	-39.57	4700	20221031	51.06	11670	-39.16	20230714	5800	22.41	20230314	11750	-39.57	20220831	4700	51.06	20221031	0.35	N	083650	500	154 억	960202	N	N	10	N	N
115	20230810	150603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7130	-70	5	-0.97	906809290	127322	68.78	7100	7180	7080	9360	5040	7200	7122.17	3.10	-25615	7433	7316	7193	7076	6953	7320	7080	155	2160	500	5040	10	1	30944375	2206	-9.70	3.76	12	0.41	-735.00	1898.00	11750	20220831	-39.32	4700	20221031	51.70	11670	-38.90	20230714	5800	22.93	20230314	11750	-39.32	20220831	4700	51.70	20221031	0.35	N	083650	500	154 억	960202	N	N	23	N	N
116	20230810	140602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	-80	5	-1.11	781662180	109753	59.29	7100	7180	7080	9360	5040	7200	7122.00	3.10	-15853	7433	7316	7193	7076	6953	7320	7080	155	2160	500	5040	10	1	30944375	2203	-9.69	3.75	12	0.35	-735.00	1898.00	11750	20220831	-39.40	4700	20221031	51.49	11670	-38.99	20230714	5800	22.76	20230314	11750	-39.40	20220831	4700	51.49	20221031	0.35	N	083650	500	154 억	960202	N	N	23	N	N
117	20230810	130558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	-80	5	-1.11	667887560	93764	50.65	7100	7180	7080	9360	5040	7200	7123.06	3.10	-9001	7433	7316	7193	7076	6953	7320	7080	155	2160	500	5040	10	1	30944375	2203	-9.69	3.75	12	0.30	-735.00	1898.00	11750	20220831	-39.40	4700	20221031	51.49	11670	-38.99	20230714	5800	22.76	20230314	11750	-39.40	20220831	4700	51.49	20221031	0.35	N	083650	500	154 억	960202	N	N	23	N	N
118	20230810	120606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7140	-60	5	-0.83	599248640	84134	45.45	7100	7180	7080	9360	5040	7200	7122.54	3.10	-10209	7433	7316	7193	7076	6953	7320	7080	155	2160	500	5040	10	1	30944375	2209	-9.71	3.76	12	0.27	-735.00	1898.00	11750	20220831	-39.23	4700	20221031	51.91	11670	-38.82	20230714	5800	23.10	20230314	11750	-39.23	20220831	4700	51.91	20221031	0.35	N	083650	500	154 억	960202	N	N	23	N	N
119	20230810	110607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	-80	5	-1.11	536543380	75356	40.71	7100	7180	7080	9360	5040	7200	7120.10	3.10	-10599	7433	7316	7193	7076	6953	7320	7080	155	2160	500	5040	10	1	30944375	2203	-9.69	3.75	12	0.24	-735.00	1898.00	11750	20220831	-39.40	4700	20221031	51.49	11670	-38.99	20230714	5800	22.76	20230314	11750	-39.40	20220831	4700	51.49	20221031	0.35	N	083650	500	154 억	960202	N	N	23	N	N
120	20230810	100605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7090	-110	5	-1.53	425668170	59779	32.29	7100	7180	7080	9360	5040	7200	7120.68	3.10	-8340	7433	7316	7193	7076	6953	7320	7080	155	2160	500	5040	10	1	30944375	2194	-9.65	3.74	12	0.19	-735.00	1898.00	11750	20220831	-39.66	4700	20221031	50.85	11670	-39.25	20230714	5800	22.24	20230314	11750	-39.66	20220831	4700	50.85	20221031	0.35	N	083650	500	154 억	960202	N	N	23	N	N
121	20230810	090611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7110	-90	5	-1.25	45692100	6431	3.47	7100	7140	7090	9360	5040	7200	7104.83	3.10	3262	7433	7316	7193	7076	6953	7320	7080	155	2160	500	5040	10	1	30944375	2200	-9.67	3.75	12	0.02	-735.00	1898.00	11750	20220831	-39.49	4700	20221031	51.28	11670	-39.07	20230714	5800	22.59	20230314	11750	-39.49	20220831	4700	51.28	20221031	0.35	N	083650	500	154 억	960202	N	N	23	N	N
122	20230809	160604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7200	-10	5	-0.14	1314648030	182824	88.26	7200	7310	7070	9370	5050	7210	7190.77	3.02	24895	7496	7352	7216	7072	6936	7285	7005	155	2160	500	5040	10	1	30944375	2228	-9.80	3.79	12	0.59	-735.00	1898.00	11750	20220831	-38.72	4700	20221031	53.19	11670	-38.30	20230714	5800	24.14	20230314	11750	-38.72	20220831	4700	53.19	20221031	0.35	N	083650	500	154 억	935354	N	N	23	N	N
123	20230809	150556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7190	-20	5	-0.28	1190084720	165517	79.90	7200	7310	7070	9370	5050	7210	7190.09	3.02	25872	7496	7352	7216	7072	6936	7285	7005	155	2160	500	5040	10	1	30944375	2225	-9.78	3.79	12	0.53	-735.00	1898.00	11750	20220831	-38.81	4700	20221031	52.98	11670	-38.39	20230714	5800	23.97	20230314	11750	-38.81	20220831	4700	52.98	20221031	0.35	N	083650	500	154 억	935354	N	N	105	N	N
124	20230809	140556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7230	20	2	0.28	862300180	120007	57.93	7200	7310	7070	9370	5050	7210	7185.39	3.02	14363	7496	7352	7216	7072	6936	7285	7005	155	2160	500	5040	10	1	30944375	2237	-9.84	3.81	12	0.39	-735.00	1898.00	11750	20220831	-38.47	4700	20221031	53.83	11670	-38.05	20230714	5800	24.66	20230314	11750	-38.47	20220831	4700	53.83	20221031	0.35	N	083650	500	154 억	935354	N	N	105	N	N
125	20230809	130608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7250	40	2	0.55	783885350	109164	52.70	7200	7310	7070	9370	5050	7210	7180.78	3.02	12611	7496	7352	7216	7072	6936	7285	7005	155	2160	500	5040	10	1	30944375	2243	-9.86	3.82	12	0.35	-735.00	1898.00	11750	20220831	-38.30	4700	20221031	54.26	11670	-37.87	20230714	5800	25.00	20230314	11750	-38.30	20220831	4700	54.26	20221031	0.35	N	083650	500	154 억	935354	N	N	105	N	N
126	20230809	120605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7260	50	2	0.69	718502460	100140	48.34	7200	7310	7070	9370	5050	7210	7174.94	3.02	12788	7496	7352	7216	7072	6936	7285	7005	155	2160	500	5040	10	1	30944375	2247	-9.88	3.83	12	0.32	-735.00	1898.00	11750	20220831	-38.21	4700	20221031	54.47	11670	-37.79	20230714	5800	25.17	20230314	11750	-38.21	20220831	4700	54.47	20221031	0.35	N	083650	500	154 억	935354	N	N	105	N	N
127	20230809	110605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7190	-20	5	-0.28	490398590	68629	33.13	7200	7200	7070	9370	5050	7210	7145.55	3.02	5521	7496	7352	7216	7072	6936	7285	7005	155	2160	500	5040	10	1	30944375	2225	-9.78	3.79	12	0.22	-735.00	1898.00	11750	20220831	-38.81	4700	20221031	52.98	11670	-38.39	20230714	5800	23.97	20230314	11750	-38.81	20220831	4700	52.98	20221031	0.35	N	083650	500	154 억	935354	N	N	105	N	N
128	20230809	100555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7190	-20	5	-0.28	325554540	45651	22.04	7200	7200	7070	9370	5050	7210	7131.20	3.02	2995	7496	7352	7216	7072	6936	7285	7005	155	2160	500	5040	10	1	30944375	2225	-9.78	3.79	12	0.15	-735.00	1898.00	11750	20220831	-38.81	4700	20221031	52.98	11670	-38.39	20230714	5800	23.97	20230314	11750	-38.81	20220831	4700	52.98	20221031	0.35	N	083650	500	154 억	935354	N	N	105	N	N
129	20230809	090557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7150	-60	5	-0.83	37546900	5267	2.54	7200	7200	7080	9370	5050	7210	7127.12	3.02	-1832	7496	7352	7216	7072	6936	7285	7005	155	2160	500	5040	10	1	30944375	2213	-9.73	3.77	12	0.02	-735.00	1898.00	11750	20220831	-39.15	4700	20221031	52.13	11670	-38.73	20230714	5800	23.28	20230314	11750	-39.15	20220831	4700	52.13	20221031	0.35	N	083650	500	154 억	935354	N	N	105	N	N
130	20230808	160609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7210	-20	5	-0.28	1485288690	206514	56.91	7250	7360	7080	9390	5070	7230	7192.19	3.09	-19754	7603	7416	7263	7076	6923	7510	7170	155	2160	500	5060	10	1	30944375	2231	-9.81	3.80	12	0.67	-735.00	1898.00	11750	20220831	-38.64	4700	20221031	53.40	11670	-38.22	20230714	5800	24.31	20230314	11750	-38.64	20220831	4700	53.40	20221031	0.36	N	083650	500	154 억	954959	N	N	105	N	N
131	20230808	150602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7180	-50	5	-0.69	1398265500	194447	53.58	7250	7360	7080	9390	5070	7230	7190.99	3.09	-19703	7603	7416	7263	7076	6923	7510	7170	155	2160	500	5060	10	1	30944375	2222	-9.77	3.78	12	0.63	-735.00	1898.00	11750	20220831	-38.89	4700	20221031	52.77	11670	-38.47	20230714	5800	23.79	20230314	11750	-38.89	20220831	4700	52.77	20221031	0.36	N	083650	500	154 억	954959	N	N	0	N	N
132	20230808	140558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7220	-10	5	-0.14	1205057380	167547	46.17	7250	7360	7080	9390	5070	7230	7192.35	3.09	-9990	7603	7416	7263	7076	6923	7510	7170	155	2160	500	5060	10	1	30944375	2234	-9.82	3.80	12	0.54	-735.00	1898.00	11750	20220831	-38.55	4700	20221031	53.62	11670	-38.13	20230714	5800	24.48	20230314	11750	-38.55	20220831	4700	53.62	20221031	0.36	N	083650	500	154 억	954959	N	N	0	N	N
133	20230808	130552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7150	-80	5	-1.11	1038573250	144396	39.79	7250	7360	7080	9390	5070	7230	7192.53	3.09	-16428	7603	7416	7263	7076	6923	7510	7170	155	2160	500	5060	10	1	30944375	2213	-9.73	3.77	12	0.47	-735.00	1898.00	11750	20220831	-39.15	4700	20221031	52.13	11670	-38.73	20230714	5800	23.28	20230314	11750	-39.15	20220831	4700	52.13	20221031	0.36	N	083650	500	154 억	954959	N	N	0	N	N
134	20230808	120558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7150	-80	5	-1.11	961282610	133601	36.81	7250	7360	7080	9390	5070	7230	7195.18	3.09	-20413	7603	7416	7263	7076	6923	7510	7170	155	2160	500	5060	10	1	30944375	2213	-9.73	3.77	12	0.43	-735.00	1898.00	11750	20220831	-39.15	4700	20221031	52.13	11670	-38.73	20230714	5800	23.28	20230314	11750	-39.15	20220831	4700	52.13	20221031	0.36	N	083650	500	154 억	954959	N	N	0	N	N
135	20230808	110550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	-130	5	-1.80	843227600	117063	32.26	7250	7360	7080	9390	5070	7230	7203.19	3.09	-18923	7603	7416	7263	7076	6923	7510	7170	155	2160	500	5060	10	1	30944375	2197	-9.66	3.74	12	0.38	-735.00	1898.00	11750	20220831	-39.57	4700	20221031	51.06	11670	-39.16	20230714	5800	22.41	20230314	11750	-39.57	20220831	4700	51.06	20221031	0.36	N	083650	500	154 억	954959	N	N	0	N	N
136	20230808	100600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7250	20	2	0.28	475278120	65593	18.07	7250	7360	7130	9390	5070	7230	7245.87	3.09	-1728	7603	7416	7263	7076	6923	7510	7170	155	2160	500	5060	10	1	30944375	2243	-9.86	3.82	12	0.21	-735.00	1898.00	11750	20220831	-38.30	4700	20221031	54.26	11670	-37.87	20230714	5800	25.00	20230314	11750	-38.30	20220831	4700	54.26	20221031	0.36	N	083650	500	154 억	954959	N	N	0	N	N
137	20230808	090601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7270	40	2	0.55	87305550	11993	3.30	7250	7330	7250	9390	5070	7230	7279.71	3.09	-1801	7603	7416	7263	7076	6923	7510	7170	155	2160	500	5060	10	1	30944375	2250	-9.89	3.83	12	0.04	-735.00	1898.00	11750	20220831	-38.13	4700	20221031	54.68	11670	-37.70	20230714	5800	25.34	20230314	11750	-38.13	20220831	4700	54.68	20221031	0.36	N	083650	500	154 억	954959	N	N	0	N	N
138	20230807	160557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7230	70	2	0.98	2628866780	361628	102.38	7220	7450	7110	9300	5020	7160	7269.56	3.14	-18154	7640	7400	7160	6920	6680	7520	7040	155	2140	500	5010	10	1	30944375	2237	-9.84	3.81	12	1.17	-735.00	1898.00	11750	20220831	-38.47	4700	20221031	53.83	11670	-38.05	20230714	5800	24.66	20230314	11750	-38.47	20220831	4700	53.83	20221031	0.42	N	083650	500	154 억	973111	N	N	495	N	N
139	20230807	150557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7180	20	2	0.28	2488254510	342106	96.86	7220	7450	7110	9300	5020	7160	7273.34	3.14	-21116	7640	7400	7160	6920	6680	7520	7040	155	2140	500	5010	10	1	30944375	2222	-9.77	3.78	12	1.11	-735.00	1898.00	11750	20220831	-38.89	4700	20221031	52.77	11670	-38.47	20230714	5800	23.79	20230314	11750	-38.89	20220831	4700	52.77	20221031	0.42	N	083650	500	154 억	973111	N	N	495	N	N
140	20230807	140558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7160	0	3	0.00	2404547210	330477	93.56	7220	7450	7110	9300	5020	7160	7275.99	3.14	-19416	7640	7400	7160	6920	6680	7520	7040	155	2140	500	5010	10	1	30944375	2216	-9.74	3.77	12	1.07	-735.00	1898.00	11750	20220831	-39.06	4700	20221031	52.34	11670	-38.65	20230714	5800	23.45	20230314	11750	-39.06	20220831	4700	52.34	20221031	0.42	N	083650	500	154 억	973111	N	N	495	N	N
141	20230807	130554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7210	50	2	0.70	2153921520	295542	83.67	7220	7450	7110	9300	5020	7160	7288.04	3.14	-989	7640	7400	7160	6920	6680	7520	7040	155	2140	500	5010	10	1	30944375	2231	-9.81	3.80	12	0.96	-735.00	1898.00	11750	20220831	-38.64	4700	20221031	53.40	11670	-38.22	20230714	5800	24.31	20230314	11750	-38.64	20220831	4700	53.40	20221031	0.42	N	083650	500	154 억	973111	N	N	495	N	N
142	20230807	120553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7250	90	2	1.26	1995151530	273554	77.45	7220	7450	7110	9300	5020	7160	7293.45	3.14	-2447	7640	7400	7160	6920	6680	7520	7040	155	2140	500	5010	10	1	30944375	2243	-9.86	3.82	12	0.88	-735.00	1898.00	11750	20220831	-38.30	4700	20221031	54.26	11670	-37.87	20230714	5800	25.00	20230314	11750	-38.30	20220831	4700	54.26	20221031	0.42	N	083650	500	154 억	973111	N	N	495	N	N
143	20230807	110548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7200	40	2	0.56	1843753510	252669	71.54	7220	7450	7110	9300	5020	7160	7297.11	3.14	-9895	7640	7400	7160	6920	6680	7520	7040	155	2140	500	5010	10	1	30944375	2228	-9.80	3.79	12	0.82	-735.00	1898.00	11750	20220831	-38.72	4700	20221031	53.19	11670	-38.30	20230714	5800	24.14	20230314	11750	-38.72	20220831	4700	53.19	20221031	0.42	N	083650	500	154 억	973111	N	N	495	N	N
144	20230807	100554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7170	10	2	0.14	1481564800	202408	57.31	7220	7450	7110	9300	5020	7160	7319.69	3.14	-19968	7640	7400	7160	6920	6680	7520	7040	155	2140	500	5010	10	1	30944375	2219	-9.76	3.78	12	0.65	-735.00	1898.00	11750	20220831	-38.98	4700	20221031	52.55	11670	-38.56	20230714	5800	23.62	20230314	11750	-38.98	20220831	4700	52.55	20221031	0.42	N	083650	500	154 억	973111	N	N	495	N	N
145	20230807	090553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7350	190	2	2.65	319984270	43530	12.32	7220	7420	7220	9300	5020	7160	7350.89	3.14	-80	7640	7400	7160	6920	6680	7520	7040	155	2140	500	5010	10	1	30944375	2274	-10.00	3.87	12	0.14	-735.00	1898.00	11750	20220831	-37.45	4700	20221031	56.38	11670	-37.02	20230714	5800	26.72	20230314	11750	-37.45	20220831	4700	56.38	20221031	0.42	N	083650	500	154 억	973111	N	N	495	N	N
146	20230804	160549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7160	100	2	1.42	2523163900	352108	57.29	6990	7400	6920	9170	4950	7060	7165.88	3.70	11607	7793	7426	7193	6826	6593	7310	6710	130	2110	500	4940	10	1	26000000	1862	-9.74	3.77	12	1.35	-735.00	1898.00	11750	20220831	-39.06	4700	20221031	52.34	11670	-38.65	20230714	5800	23.45	20230314	11750	-39.06	20220831	4700	52.34	20221031	0.43	N	083650	500	130 억	961485	N	N	495	N	N
147	20230804	150550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7140	80	2	1.13	2422307260	338023	55.00	6990	7400	6920	9170	4950	7060	7166.11	3.70	17476	7793	7426	7193	6826	6593	7310	6710	130	2110	500	4940	10	1	26000000	1856	-9.71	3.76	12	1.30	-735.00	1898.00	11750	20220831	-39.23	4700	20221031	51.91	11670	-38.82	20230714	5800	23.10	20230314	11750	-39.23	20220831	4700	51.91	20221031	0.43	N	083650	500	130 억	961485	N	N	97	N	N
148	20230804	140557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7150	90	2	1.27	2205540870	307747	50.07	6990	7400	6920	9170	4950	7060	7166.74	3.70	22601	7793	7426	7193	6826	6593	7310	6710	130	2110	500	4940	10	1	26000000	1859	-9.73	3.77	12	1.18	-735.00	1898.00	11750	20220831	-39.15	4700	20221031	52.13	11670	-38.73	20230714	5800	23.28	20230314	11750	-39.15	20220831	4700	52.13	20221031	0.43	N	083650	500	130 억	961485	N	N	97	N	N
149	20230804	130548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7190	130	2	1.84	1805011150	251462	40.91	6990	7400	6920	9170	4950	7060	7178.07	3.70	-16327	7793	7426	7193	6826	6593	7310	6710	130	2110	500	4940	10	1	26000000	1869	-9.78	3.79	12	0.97	-735.00	1898.00	11750	20220831	-38.81	4700	20221031	52.98	11670	-38.39	20230714	5800	23.97	20230314	11750	-38.81	20220831	4700	52.98	20221031	0.43	N	083650	500	130 억	961485	N	N	97	N	N
150	20230804	120546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7170	110	2	1.56	1487416560	206862	33.66	6990	7400	6920	9170	4950	7060	7190.39	3.70	-15360	7793	7426	7193	6826	6593	7310	6710	130	2110	500	4940	10	1	26000000	1864	-9.76	3.78	12	0.80	-735.00	1898.00	11750	20220831	-38.98	4700	20221031	52.55	11670	-38.56	20230714	5800	23.62	20230314	11750	-38.98	20220831	4700	52.55	20221031	0.43	N	083650	500	130 억	961485	N	N	97	N	N
151	20230804	110551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7210	150	2	2.12	1290454170	179373	29.18	6990	7400	6920	9170	4950	7060	7194.26	3.70	3836	7793	7426	7193	6826	6593	7310	6710	130	2110	500	4940	10	1	26000000	1875	-9.81	3.80	12	0.69	-735.00	1898.00	11750	20220831	-38.64	4700	20221031	53.40	11670	-38.22	20230714	5800	24.31	20230314	11750	-38.64	20220831	4700	53.40	20221031	0.43	N	083650	500	130 억	961485	N	N	97	N	N
152	20230804	100545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7350	290	2	4.11	820390700	114868	18.69	6990	7350	6920	9170	4950	7060	7142.04	3.70	5757	7793	7426	7193	6826	6593	7310	6710	130	2110	500	4940	10	1	26000000	1911	-10.00	3.87	12	0.44	-735.00	1898.00	11750	20220831	-37.45	4700	20221031	56.38	11670	-37.02	20230714	5800	26.72	20230314	11750	-37.45	20220831	4700	56.38	20221031	0.43	N	083650	500	130 억	961485	N	N	97	N	N
153	20230804	090544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	-130	5	-1.84	156838350	22451	3.65	6990	7060	6920	9170	4950	7060	6985.77	3.70	309	7793	7426	7193	6826	6593	7310	6710	130	2110	500	4940	10	1	26000000	1802	-9.43	3.65	12	0.09	-735.00	1898.00	11750	20220831	-41.02	4700	20221031	47.45	11670	-40.62	20230714	5800	19.48	20230314	11750	-41.02	20220831	4700	47.45	20221031	0.43	N	083650	500	130 억	961485	N	N	97	N	N
154	20230803	160544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	-500	5	-6.61	4360058870	612216	97.52	7540	7560	6960	9820	5300	7560	7121.83	4.10	-133916	8033	7796	7513	7276	6993	7915	7395	130	2260	500	5290	10	1	26000000	1836	-9.61	3.72	12	2.35	-735.00	1898.00	11750	20220831	-39.91	4700	20221031	50.21	11670	-39.50	20230714	5800	21.72	20230314	11750	-39.91	20220831	4700	50.21	20221031	0.50	N	083650	500	130 억	1066529	N	N	97	N	N
155	20230803	150548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7050	-510	5	-6.75	4190246040	588143	93.68	7540	7560	6960	9820	5300	7560	7124.52	4.10	-120121	8033	7796	7513	7276	6993	7915	7395	130	2260	500	5290	10	1	26000000	1833	-9.59	3.71	12	2.26	-735.00	1898.00	11750	20220831	-40.00	4700	20221031	50.00	11670	-39.59	20230714	5800	21.55	20230314	11750	-40.00	20220831	4700	50.00	20221031	0.50	N	083650	500	130 억	1066529	N	N	5	N	N
156	20230803	140542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7090	-470	5	-6.22	3601994760	504755	80.40	7540	7560	6960	9820	5300	7560	7136.11	4.10	-147377	8033	7796	7513	7276	6993	7915	7395	130	2260	500	5290	10	1	26000000	1843	-9.65	3.74	12	1.94	-735.00	1898.00	11750	20220831	-39.66	4700	20221031	50.85	11670	-39.25	20230714	5800	22.24	20230314	11750	-39.66	20220831	4700	50.85	20221031	0.50	N	083650	500	130 억	1066529	N	N	5	N	N
157	20230803	130546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7050	-510	5	-6.75	3364684420	471142	75.05	7540	7560	6960	9820	5300	7560	7141.53	4.10	-125792	8033	7796	7513	7276	6993	7915	7395	130	2260	500	5290	10	1	26000000	1833	-9.59	3.71	12	1.81	-735.00	1898.00	11750	20220831	-40.00	4700	20221031	50.00	11670	-39.59	20230714	5800	21.55	20230314	11750	-40.00	20220831	4700	50.00	20221031	0.50	N	083650	500	130 억	1066529	N	N	5	N	N
158	20230803	120547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	-500	5	-6.61	3202994950	448193	71.39	7540	7560	6960	9820	5300	7560	7146.44	4.10	-119937	8033	7796	7513	7276	6993	7915	7395	130	2260	500	5290	10	1	26000000	1836	-9.61	3.72	12	1.72	-735.00	1898.00	11750	20220831	-39.91	4700	20221031	50.21	11670	-39.50	20230714	5800	21.72	20230314	11750	-39.91	20220831	4700	50.21	20221031	0.50	N	083650	500	130 억	1066529	N	N	5	N	N
159	20230803	110541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	-500	5	-6.61	2928830190	409278	65.19	7540	7560	6960	9820	5300	7560	7156.07	4.10	-109577	8033	7796	7513	7276	6993	7915	7395	130	2260	500	5290	10	1	26000000	1836	-9.61	3.72	12	1.57	-735.00	1898.00	11750	20220831	-39.91	4700	20221031	50.21	11670	-39.50	20230714	5800	21.72	20230314	11750	-39.91	20220831	4700	50.21	20221031	0.50	N	083650	500	130 억	1066529	N	N	5	N	N
160	20230803	100540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7080	-480	5	-6.35	1878411440	260185	41.44	7540	7560	7040	9820	5300	7560	7219.49	4.10	-66808	8033	7796	7513	7276	6993	7915	7395	130	2260	500	5290	10	1	26000000	1841	-9.63	3.73	12	1.00	-735.00	1898.00	11750	20220831	-39.74	4700	20221031	50.64	11670	-39.33	20230714	5800	22.07	20230314	11750	-39.74	20220831	4700	50.64	20221031	0.50	N	083650	500	130 억	1066529	N	N	5	N	N
161	20230803	090540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7320	-240	5	-3.17	224909550	30589	4.87	7540	7560	7220	9820	5300	7560	7352.49	4.10	-14804	8033	7796	7513	7276	6993	7915	7395	130	2260	500	5290	10	1	26000000	1903	-9.96	3.86	12	0.12	-735.00	1898.00	11750	20220831	-37.70	4700	20221031	55.74	11670	-37.28	20230714	5800	26.21	20230314	11750	-37.70	20220831	4700	55.74	20221031	0.50	N	083650	500	130 억	1066529	N	N	5	N	N
162	20230802	160544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7560	190	2	2.58	4707621400	624632	181.59	7240	7750	7230	9580	5160	7370	7536.66	4.20	-27921	7643	7506	7363	7226	7083	7575	7295	130	2210	500	5150	10	1	26000000	1966	-10.29	3.98	12	2.40	-735.00	1898.00	11750	20220831	-35.66	4700	20221031	60.85	11670	-35.22	20230714	5800	30.34	20230314	11750	-35.66	20220831	4700	60.85	20221031	0.49	N	083650	500	130 억	1092817	N	N	5	N	N
163	20230802	150551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7490	120	2	1.63	4595336060	609693	177.25	7240	7750	7230	9580	5160	7370	7537.16	4.20	-26767	7643	7506	7363	7226	7083	7575	7295	130	2210	500	5150	10	1	26000000	1947	-10.19	3.95	12	2.34	-735.00	1898.00	11750	20220831	-36.26	4700	20221031	59.36	11670	-35.82	20230714	5800	29.14	20230314	11750	-36.26	20220831	4700	59.36	20221031	0.49	N	083650	500	130 억	1092817	N	N	2	N	N
164	20230802	140545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7520	150	2	2.04	3840505860	509871	148.23	7240	7750	7230	9580	5160	7370	7532.35	4.20	-3952	7643	7506	7363	7226	7083	7575	7295	130	2210	500	5150	10	1	26000000	1955	-10.23	3.96	12	1.96	-735.00	1898.00	11750	20220831	-36.00	4700	20221031	60.00	11670	-35.56	20230714	5800	29.66	20230314	11750	-36.00	20220831	4700	60.00	20221031	0.49	N	083650	500	130 억	1092817	N	N	2	N	N
165	20230802	130542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7460	90	2	1.22	3392564590	449222	130.60	7240	7750	7230	9580	5160	7370	7552.14	4.20	-2895	7643	7506	7363	7226	7083	7575	7295	130	2210	500	5150	10	1	26000000	1940	-10.15	3.93	12	1.73	-735.00	1898.00	11750	20220831	-36.51	4700	20221031	58.72	11670	-36.08	20230714	5800	28.62	20230314	11750	-36.51	20220831	4700	58.72	20221031	0.49	N	083650	500	130 억	1092817	N	N	2	N	N
166	20230802	120538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7510	140	2	1.90	3078045990	407306	118.41	7240	7750	7230	9580	5160	7370	7557.14	4.20	-1209	7643	7506	7363	7226	7083	7575	7295	130	2210	500	5150	10	1	26000000	1953	-10.22	3.96	12	1.57	-735.00	1898.00	11750	20220831	-36.09	4700	20221031	59.79	11670	-35.65	20230714	5800	29.48	20230314	11750	-36.09	20220831	4700	59.79	20221031	0.49	N	083650	500	130 억	1092817	N	N	2	N	N
167	20230802	110537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7590	220	2	2.99	2518122670	333054	96.82	7240	7750	7230	9580	5160	7370	7560.77	4.20	2239	7643	7506	7363	7226	7083	7575	7295	130	2210	500	5150	10	1	26000000	1973	-10.33	4.00	12	1.28	-735.00	1898.00	11750	20220831	-35.40	4700	20221031	61.49	11670	-34.96	20230714	5800	30.86	20230314	11750	-35.40	20220831	4700	61.49	20221031	0.49	N	083650	500	130 억	1092817	N	N	2	N	N
168	20230802	100539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7580	210	2	2.85	1439683830	192005	55.82	7240	7650	7230	9580	5160	7370	7498.23	4.20	215	7643	7506	7363	7226	7083	7575	7295	130	2210	500	5150	10	1	26000000	1971	-10.31	3.99	12	0.74	-735.00	1898.00	11750	20220831	-35.49	4700	20221031	61.28	11670	-35.05	20230714	5800	30.69	20230314	11750	-35.49	20220831	4700	61.28	20221031	0.49	N	083650	500	130 억	1092817	N	N	2	N	N
169	20230802	090539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	0	3	0.00	155322220	21250	6.18	7240	7370	7230	9580	5160	7370	7308.95	4.20	6316	7643	7506	7363	7226	7083	7575	7295	130	2210	500	5150	10	1	26000000	1916	-10.03	3.88	12	0.08	-735.00	1898.00	11750	20220831	-37.28	4700	20221031	56.81	11670	-36.85	20230714	5800	27.07	20230314	11750	-37.28	20220831	4700	56.81	20221031	0.49	N	083650	500	130 억	1092817	N	N	2	N	N
170	20230801	160539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	-70	5	-0.94	2523894980	342385	73.17	7270	7500	7220	9670	5210	7440	7371.52	4.44	-73957	7806	7622	7306	7122	6806	7715	7215	130	2230	500	5200	10	1	26000000	1916	-10.03	3.88	12	1.32	-735.00	1898.00	11750	20220831	-37.28	4700	20221031	56.81	11670	-36.85	20230714	5800	27.07	20230314	11750	-37.28	20220831	4700	56.81	20221031	0.47	N	083650	500	130 억	1153925	N	N	2	N	N
171	20230801	150536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7330	-110	5	-1.48	2422331000	328569	70.21	7270	7500	7220	9670	5210	7440	7372.37	4.44	-73986	7806	7622	7306	7122	6806	7715	7215	130	2230	500	5200	10	1	26000000	1906	-9.97	3.86	12	1.26	-735.00	1898.00	11750	20220831	-37.62	4700	20221031	55.96	11670	-37.19	20230714	5800	26.38	20230314	11750	-37.62	20220831	4700	55.96	20221031	0.47	N	083650	500	130 억	1153925	N	N	133	N	N
172	20230801	140548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7340	-100	5	-1.34	2214606630	300203	64.15	7270	7500	7220	9670	5210	7440	7377.03	4.44	-72132	7806	7622	7306	7122	6806	7715	7215	130	2230	500	5200	10	1	26000000	1908	-9.99	3.87	12	1.15	-735.00	1898.00	11750	20220831	-37.53	4700	20221031	56.17	11670	-37.10	20230714	5800	26.55	20230314	11750	-37.53	20220831	4700	56.17	20221031	0.47	N	083650	500	130 억	1153925	N	N	133	N	N
173	20230801	130535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	-70	5	-0.94	1555045050	209797	44.83	7270	7500	7230	9670	5210	7440	7412.14	4.44	-34467	7806	7622	7306	7122	6806	7715	7215	130	2230	500	5200	10	1	26000000	1916	-10.03	3.88	12	0.81	-735.00	1898.00	11750	20220831	-37.28	4700	20221031	56.81	11670	-36.85	20230714	5800	27.07	20230314	11750	-37.28	20220831	4700	56.81	20221031	0.47	N	083650	500	130 억	1153925	N	N	133	N	N
174	20230801	120536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	0	3	0.00	1336950090	180295	38.53	7270	7500	7230	9670	5210	7440	7415.35	4.44	-34744	7806	7622	7306	7122	6806	7715	7215	130	2230	500	5200	10	1	26000000	1934	-10.12	3.92	12	0.69	-735.00	1898.00	11750	20220831	-36.68	4700	20221031	58.30	11670	-36.25	20230714	5800	28.28	20230314	11750	-36.68	20220831	4700	58.30	20221031	0.47	N	083650	500	130 억	1153925	N	N	133	N	N
175	20230801	110533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7460	20	2	0.27	1186862670	160063	34.21	7270	7500	7230	9670	5210	7440	7414.97	4.44	-27152	7806	7622	7306	7122	6806	7715	7215	130	2230	500	5200	10	1	26000000	1940	-10.15	3.93	12	0.62	-735.00	1898.00	11750	20220831	-36.51	4700	20221031	58.72	11670	-36.08	20230714	5800	28.62	20230314	11750	-36.51	20220831	4700	58.72	20221031	0.47	N	083650	500	130 억	1153925	N	N	133	N	N
176	20230801	100538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	0	3	0.00	692926390	93391	19.96	7270	7500	7230	9670	5210	7440	7419.63	4.44	-6837	7806	7622	7306	7122	6806	7715	7215	130	2230	500	5200	10	1	26000000	1934	-10.12	3.92	12	0.36	-735.00	1898.00	11750	20220831	-36.68	4700	20221031	58.30	11670	-36.25	20230714	5800	28.28	20230314	11750	-36.68	20220831	4700	58.30	20221031	0.47	N	083650	500	130 억	1153925	N	N	133	N	N
177	20230801	090532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7480	40	2	0.54	132337660	17999	3.85	7270	7480	7230	9670	5210	7440	7352.50	4.44	4364	7806	7622	7306	7122	6806	7715	7215	130	2230	500	5200	10	1	26000000	1945	-10.18	3.94	12	0.07	-735.00	1898.00	11750	20220831	-36.34	4700	20221031	59.15	11670	-35.90	20230714	5800	28.97	20230314	11750	-36.34	20220831	4700	59.15	20221031	0.47	N	083650	500	130 억	1153925	N	N	133	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History