KissMeData/083930/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19420	100	2	0.52	1840328700	94998	65.56	19320	19570	19160	25100	13530	19320	19372.22	5.43	34494	20073	19696	19453	19076	18833	19575	18955	80	5780	500	12750	10	1	15412798	2993	16.53	1.65	12	0.62	1175.00	11768.00	23950	20230704	-18.91	9970	20220928	94.78	23950	-18.91	20230704	12350	57.25	20230105	23950	-18.91	20230704	9970	94.78	20220928	6.06	N	083930	500	79 억	837186	N	N	2	N	N
3	20230831	150846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19370	50	2	0.26	1763844920	91057	62.84	19320	19570	19160	25100	13530	19320	19370.81	5.43	33667	20073	19696	19453	19076	18833	19575	18955	80	5780	500	12750	10	1	15412798	2985	16.49	1.65	12	0.59	1175.00	11768.00	23950	20230704	-19.12	9970	20220928	94.28	23950	-19.12	20230704	12350	56.84	20230105	23950	-19.12	20230704	9970	94.28	20220928	6.06	N	083930	500	79 억	837186	N	N	0	N	N
4	20230831	140939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19380	60	2	0.31	1390843800	71849	49.59	19320	19570	19160	25100	13530	19320	19357.90	5.43	22651	20073	19696	19453	19076	18833	19575	18955	80	5780	500	12750	10	1	15412798	2987	16.49	1.65	12	0.47	1175.00	11768.00	23950	20230704	-19.08	9970	20220928	94.38	23950	-19.08	20230704	12350	56.92	20230105	23950	-19.08	20230704	9970	94.38	20220928	6.06	N	083930	500	79 억	837186	N	N	0	N	N
5	20230831	130908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19340	20	2	0.10	1066367620	55065	38.00	19320	19570	19160	25100	13530	19320	19365.67	5.43	14786	20073	19696	19453	19076	18833	19575	18955	80	5780	500	12750	10	1	15412798	2981	16.46	1.64	12	0.36	1175.00	11768.00	23950	20230704	-19.25	9970	20220928	93.98	23950	-19.25	20230704	12350	56.60	20230105	23950	-19.25	20230704	9970	93.98	20220928	6.06	N	083930	500	79 억	837186	N	N	0	N	N
6	20230831	120931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19320	0	3	0.00	912617320	47100	32.51	19320	19570	19160	25100	13530	19320	19376.24	5.43	11571	20073	19696	19453	19076	18833	19575	18955	80	5780	500	12750	10	1	15412798	2978	16.44	1.64	12	0.31	1175.00	11768.00	23950	20230704	-19.33	9970	20220928	93.78	23950	-19.33	20230704	12350	56.44	20230105	23950	-19.33	20230704	9970	93.78	20220928	6.06	N	083930	500	79 억	837186	N	N	0	N	N
7	20230831	111313	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19310	-10	5	-0.05	801532470	41341	28.53	19320	19570	19160	25100	13530	19320	19388.42	5.43	10526	20073	19696	19453	19076	18833	19575	18955	80	5780	500	12750	10	1	15412798	2976	16.43	1.64	12	0.27	1175.00	11768.00	23950	20230704	-19.37	9970	20220928	93.68	23950	-19.37	20230704	12350	56.36	20230105	23950	-19.37	20230704	9970	93.68	20220928	6.06	N	083930	500	79 억	837186	N	N	0	N	N
8	20230831	101012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19450	130	2	0.67	538892890	27785	19.18	19320	19570	19160	25100	13530	19320	19395.27	5.43	11565	20073	19696	19453	19076	18833	19575	18955	80	5780	500	12750	10	1	15412798	2998	16.55	1.65	12	0.18	1175.00	11768.00	23950	20230704	-18.79	9970	20220928	95.09	23950	-18.79	20230704	12350	57.49	20230105	23950	-18.79	20230704	9970	95.09	20220928	6.06	N	083930	500	79 억	837186	N	N	0	N	N
9	20230831	090848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19290	-30	5	-0.16	76687590	3979	2.75	19320	19420	19170	25100	13530	19320	19272.35	5.43	-485	20073	19696	19453	19076	18833	19575	18955	80	5780	500	12750	10	1	15412798	2973	16.42	1.64	12	0.03	1175.00	11768.00	23950	20230704	-19.46	9970	20220928	93.48	23950	-19.46	20230704	12350	56.19	20230105	23950	-19.46	20230704	9970	93.48	20220928	6.06	N	083930	500	79 억	837186	N	N	0	N	N
10	20230830	160704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19320	-200	5	-1.02	2803395540	144449	85.44	19740	19830	19210	25350	13670	19520	19407.64	5.40	5953	20066	19792	19526	19252	18986	19930	19390	80	5830	500	12880	10	1	15412798	2978	16.44	1.64	12	0.94	1175.00	11768.00	23950	20230704	-19.33	9970	20220928	93.78	23950	-19.33	20230704	12350	56.44	20230105	23950	-19.33	20230704	9970	93.78	20220928	6.02	N	083930	500	79 억	831616	N	N	0	N	N
11	20230830	150828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19310	-210	5	-1.08	2675396980	137821	81.52	19740	19830	19210	25350	13670	19520	19412.11	5.40	5492	20066	19792	19526	19252	18986	19930	19390	80	5830	500	12880	10	1	15412798	2976	16.43	1.64	12	0.89	1175.00	11768.00	23950	20230704	-19.37	9970	20220928	93.68	23950	-19.37	20230704	12350	56.36	20230105	23950	-19.37	20230704	9970	93.68	20220928	6.02	N	083930	500	79 억	831616	N	N	0	N	N
12	20230830	140906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19260	-260	5	-1.33	2252953040	115886	68.55	19740	19830	19220	25350	13670	19520	19441.11	5.40	247	20066	19792	19526	19252	18986	19930	19390	80	5830	500	12880	10	1	15412798	2969	16.39	1.64	12	0.75	1175.00	11768.00	23950	20230704	-19.58	9970	20220928	93.18	23950	-19.58	20230704	12350	55.95	20230105	23950	-19.58	20230704	9970	93.18	20220928	6.02	N	083930	500	79 억	831616	N	N	0	N	N
13	20230830	130855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19370	-150	5	-0.77	1918170620	98537	58.29	19740	19830	19220	25350	13670	19520	19466.50	5.40	-3930	20066	19792	19526	19252	18986	19930	19390	80	5830	500	12880	10	1	15412798	2985	16.49	1.65	12	0.64	1175.00	11768.00	23950	20230704	-19.12	9970	20220928	94.28	23950	-19.12	20230704	12350	56.84	20230105	23950	-19.12	20230704	9970	94.28	20220928	6.02	N	083930	500	79 억	831616	N	N	0	N	N
14	20230830	120909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19510	-10	5	-0.05	1766055370	90684	53.64	19740	19830	19220	25350	13670	19520	19474.83	5.40	-4420	20066	19792	19526	19252	18986	19930	19390	80	5830	500	12880	10	1	15412798	3007	16.60	1.66	12	0.59	1175.00	11768.00	23950	20230704	-18.54	9970	20220928	95.69	23950	-18.54	20230704	12350	57.98	20230105	23950	-18.54	20230704	9970	95.69	20220928	6.02	N	083930	500	79 억	831616	N	N	0	N	N
15	20230830	111304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19230	-290	5	-1.49	1602638870	82218	48.63	19740	19830	19220	25350	13670	19520	19492.55	5.40	-4071	20066	19792	19526	19252	18986	19930	19390	80	5830	500	12880	10	1	15412798	2964	16.37	1.63	12	0.53	1175.00	11768.00	23950	20230704	-19.71	9970	20220928	92.88	23950	-19.71	20230704	12350	55.71	20230105	23950	-19.71	20230704	9970	92.88	20220928	6.02	N	083930	500	79 억	831616	N	N	0	N	N
16	20230830	100936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19500	-20	5	-0.10	923828590	47068	27.84	19740	19830	19440	25350	13670	19520	19627.53	5.40	1730	20066	19792	19526	19252	18986	19930	19390	80	5830	500	12880	10	1	15412798	3005	16.60	1.66	12	0.31	1175.00	11768.00	23950	20230704	-18.58	9970	20220928	95.59	23950	-18.58	20230704	12350	57.89	20230105	23950	-18.58	20230704	9970	95.59	20220928	6.02	N	083930	500	79 억	831616	N	N	0	N	N
17	20230830	090835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19760	240	2	1.23	138533360	7039	4.16	19740	19760	19570	25350	13670	19520	19680.83	5.40	3462	20066	19792	19526	19252	18986	19930	19390	80	5830	500	12880	10	1	15412798	3046	16.82	1.68	12	0.05	1175.00	11768.00	23950	20230704	-17.49	9970	20220928	98.19	23950	-17.49	20230704	12350	60.00	20230105	23950	-17.49	20230704	9970	98.19	20220928	6.02	N	083930	500	79 억	831616	N	N	0	N	N
18	20230829	160700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19520	270	2	1.40	3298708890	168614	78.93	19260	19800	19260	25000	13480	19250	19563.70	5.23	24172	20030	19640	19260	18870	18490	19835	19065	80	5750	500	12700	10	1	15412798	3009	16.61	1.66	12	1.09	1175.00	11768.00	23950	20230704	-18.50	9970	20220928	95.79	23950	-18.50	20230704	12350	58.06	20230105	23950	-18.50	20230704	9970	95.79	20220928	6.02	N	083930	500	79 억	806638	N	N	0	N	N
19	20230829	150834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19540	290	2	1.51	3188724120	162986	76.29	19260	19800	19260	25000	13480	19250	19564.41	5.23	24170	20030	19640	19260	18870	18490	19835	19065	80	5750	500	12700	10	1	15412798	3012	16.63	1.66	12	1.06	1175.00	11768.00	23950	20230704	-18.41	9970	20220928	95.99	23950	-18.41	20230704	12350	58.22	20230105	23950	-18.41	20230704	9970	95.99	20220928	6.02	N	083930	500	79 억	806638	N	N	0	N	N
20	20230829	140939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19620	370	2	1.92	3016142050	154175	72.17	19260	19800	19260	25000	13480	19250	19563.11	5.23	24759	20030	19640	19260	18870	18490	19835	19065	80	5750	500	12700	10	1	15412798	3024	16.70	1.67	12	1.00	1175.00	11768.00	23950	20230704	-18.08	9970	20220928	96.79	23950	-18.08	20230704	12350	58.87	20230105	23950	-18.08	20230704	9970	96.79	20220928	6.02	N	083930	500	79 억	806638	N	N	0	N	N
21	20230829	130853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19540	290	2	1.51	2661219490	136126	63.72	19260	19800	19260	25000	13480	19250	19549.68	5.23	22626	20030	19640	19260	18870	18490	19835	19065	80	5750	500	12700	10	1	15412798	3012	16.63	1.66	12	0.88	1175.00	11768.00	23950	20230704	-18.41	9970	20220928	95.99	23950	-18.41	20230704	12350	58.22	20230105	23950	-18.41	20230704	9970	95.99	20220928	6.02	N	083930	500	79 억	806638	N	N	0	N	N
22	20230829	120925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19410	160	2	0.83	2319930510	118583	55.51	19260	19800	19260	25000	13480	19250	19563.77	5.23	16681	20030	19640	19260	18870	18490	19835	19065	80	5750	500	12700	10	1	15412798	2992	16.52	1.65	12	0.77	1175.00	11768.00	23950	20230704	-18.96	9970	20220928	94.68	23950	-18.96	20230704	12350	57.17	20230105	23950	-18.96	20230704	9970	94.68	20220928	6.02	N	083930	500	79 억	806638	N	N	0	N	N
23	20230829	111518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19350	100	2	0.52	2146229200	109642	51.32	19260	19800	19260	25000	13480	19250	19574.88	5.23	16451	20030	19640	19260	18870	18490	19835	19065	80	5750	500	12700	10	1	15412798	2982	16.47	1.64	12	0.71	1175.00	11768.00	23950	20230704	-19.21	9970	20220928	94.08	23950	-19.21	20230704	12350	56.68	20230105	23950	-19.21	20230704	9970	94.08	20220928	6.02	N	083930	500	79 억	806638	N	N	0	N	N
24	20230829	101006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19550	300	2	1.56	1767046170	90164	42.21	19260	19800	19260	25000	13480	19250	19598.13	5.23	23048	20030	19640	19260	18870	18490	19835	19065	80	5750	500	12700	10	1	15412798	3013	16.64	1.66	12	0.58	1175.00	11768.00	23950	20230704	-18.37	9970	20220928	96.09	23950	-18.37	20230704	12350	58.30	20230105	23950	-18.37	20230704	9970	96.09	20220928	6.02	N	083930	500	79 억	806638	N	N	0	N	N
25	20230829	090647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19310	60	2	0.31	115440110	5964	2.79	19260	19470	19260	25000	13480	19250	19356.16	5.23	666	20030	19640	19260	18870	18490	19835	19065	80	5750	500	12700	10	1	15412798	2976	16.43	1.64	12	0.04	1175.00	11768.00	23950	20230704	-19.37	9970	20220928	93.68	23950	-19.37	20230704	12350	56.36	20230105	23950	-19.37	20230704	9970	93.68	20220928	6.02	N	083930	500	79 억	806638	N	N	0	N	N
26	20230828	160641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19250	300	2	1.58	4110871640	213386	229.99	19000	19650	18880	24600	13270	18950	19265.16	5.39	-24523	19310	19130	18870	18690	18430	19220	18780	80	5650	500	12500	10	1	15412798	2967	16.38	1.64	12	1.38	1175.00	11768.00	23950	20230704	-19.62	9970	20220928	93.08	23950	-19.62	20230704	12350	55.87	20230105	23950	-19.62	20230704	9970	93.08	20220928	6.11	N	083930	500	79 억	831074	N	N	0	N	N
27	20230828	150649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19230	280	2	1.48	3940711630	204526	220.44	19000	19650	18880	24600	13270	18950	19267.72	5.39	-24436	19310	19130	18870	18690	18430	19220	18780	80	5650	500	12500	10	1	15412798	2964	16.37	1.63	12	1.33	1175.00	11768.00	23950	20230704	-19.71	9970	20220928	92.88	23950	-19.71	20230704	12350	55.71	20230105	23950	-19.71	20230704	9970	92.88	20220928	6.11	N	083930	500	79 억	831074	N	N	0	N	N
28	20230828	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19030	80	2	0.42	3625193650	188024	202.66	19000	19650	18880	24600	13270	18950	19280.70	5.39	-25037	19310	19130	18870	18690	18430	19220	18780	80	5650	500	12500	10	1	15412798	2933	16.20	1.62	12	1.22	1175.00	11768.00	23950	20230704	-20.54	9970	20220928	90.87	23950	-20.54	20230704	12350	54.09	20230105	23950	-20.54	20230704	9970	90.87	20220928	6.11	N	083930	500	79 억	831074	N	N	0	N	N
29	20230828	130654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18920	-30	5	-0.16	3468669950	179755	193.75	19000	19650	18880	24600	13270	18950	19296.89	5.39	-24946	19310	19130	18870	18690	18430	19220	18780	80	5650	500	12500	10	1	15412798	2916	16.10	1.61	12	1.17	1175.00	11768.00	23950	20230704	-21.00	9970	20220928	89.77	23950	-21.00	20230704	12350	53.20	20230105	23950	-21.00	20230704	9970	89.77	20220928	6.11	N	083930	500	79 억	831074	N	N	0	N	N
30	20230828	120647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19030	80	2	0.42	3060910720	158242	170.56	19000	19650	19000	24600	13270	18950	19343.53	5.39	-19940	19310	19130	18870	18690	18430	19220	18780	80	5650	500	12500	10	1	15412798	2933	16.20	1.62	12	1.03	1175.00	11768.00	23950	20230704	-20.54	9970	20220928	90.87	23950	-20.54	20230704	12350	54.09	20230105	23950	-20.54	20230704	9970	90.87	20220928	6.11	N	083930	500	79 억	831074	N	N	0	N	N
31	20230828	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19280	330	2	1.74	2628888030	135640	146.20	19000	19650	19000	24600	13270	18950	19381.75	5.39	-10281	19310	19130	18870	18690	18430	19220	18780	80	5650	500	12500	10	1	15412798	2972	16.41	1.64	12	0.88	1175.00	11768.00	23950	20230704	-19.50	9970	20220928	93.38	23950	-19.50	20230704	12350	56.11	20230105	23950	-19.50	20230704	9970	93.38	20220928	6.11	N	083930	500	79 억	831074	N	N	0	N	N
32	20230828	100637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19410	460	2	2.43	2010702620	103679	111.75	19000	19650	19000	24600	13270	18950	19394.06	5.39	-4708	19310	19130	18870	18690	18430	19220	18780	80	5650	500	12500	10	1	15412798	2992	16.52	1.65	12	0.67	1175.00	11768.00	23950	20230704	-18.96	9970	20220928	94.68	23950	-18.96	20230704	12350	57.17	20230105	23950	-18.96	20230704	9970	94.68	20220928	6.11	N	083930	500	79 억	831074	N	N	0	N	N
33	20230828	090648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19150	200	2	1.06	185964380	9712	10.47	19000	19270	19000	24600	13270	18950	19150.44	5.39	3288	19310	19130	18870	18690	18430	19220	18780	80	5650	500	12500	10	1	15412798	2952	16.30	1.63	12	0.06	1175.00	11768.00	23950	20230704	-20.04	9970	20220928	92.08	23950	-20.04	20230704	12350	55.06	20230105	23950	-20.04	20230704	9970	92.08	20220928	6.11	N	083930	500	79 억	831074	N	N	0	N	N
34	20230825	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18950	-40	5	-0.21	1745882990	92759	46.34	18700	19050	18610	24650	13300	18990	18821.62	5.45	-9844	19863	19426	18703	18266	17543	19645	18485	80	5660	500	12530	10	1	15412798	2921	16.13	1.61	12	0.60	1175.00	11768.00	23950	20230704	-20.88	9970	20220928	90.07	23950	-20.88	20230704	12350	53.44	20230105	23950	-20.88	20230704	9970	90.07	20220928	6.07	N	083930	500	79 억	839697	N	N	0	N	N
35	20230825	150647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18920	-70	5	-0.37	1653662110	87886	43.91	18700	19050	18610	24650	13300	18990	18815.89	5.45	-8676	19863	19426	18703	18266	17543	19645	18485	80	5660	500	12530	10	1	15412798	2916	16.10	1.61	12	0.57	1175.00	11768.00	23950	20230704	-21.00	9970	20220928	89.77	23950	-21.00	20230704	12350	53.20	20230105	23950	-21.00	20230704	9970	89.77	20220928	6.07	N	083930	500	79 억	839697	N	N	0	N	N
36	20230825	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18950	-40	5	-0.21	1526802590	81173	40.55	18700	19050	18610	24650	13300	18990	18809.13	5.45	-6521	19863	19426	18703	18266	17543	19645	18485	80	5660	500	12530	10	1	15412798	2921	16.13	1.61	12	0.53	1175.00	11768.00	23950	20230704	-20.88	9970	20220928	90.07	23950	-20.88	20230704	12350	53.44	20230105	23950	-20.88	20230704	9970	90.07	20220928	6.07	N	083930	500	79 억	839697	N	N	0	N	N
37	20230825	130643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18750	-240	5	-1.26	916547630	48938	24.45	18700	18900	18610	24650	13300	18990	18728.48	5.45	-11779	19863	19426	18703	18266	17543	19645	18485	80	5660	500	12530	10	1	15412798	2890	15.96	1.59	12	0.32	1175.00	11768.00	23950	20230704	-21.71	9970	20220928	88.06	23950	-21.71	20230704	12350	51.82	20230105	23950	-21.71	20230704	9970	88.06	20220928	6.07	N	083930	500	79 억	839697	N	N	0	N	N
38	20230825	120642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18730	-260	5	-1.37	706787250	37689	18.83	18700	18900	18620	24650	13300	18990	18752.82	5.45	-8185	19863	19426	18703	18266	17543	19645	18485	80	5660	500	12530	10	1	15412798	2887	15.94	1.59	12	0.24	1175.00	11768.00	23950	20230704	-21.80	9970	20220928	87.86	23950	-21.80	20230704	12350	51.66	20230105	23950	-21.80	20230704	9970	87.86	20220928	6.07	N	083930	500	79 억	839697	N	N	0	N	N
39	20230825	110645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18810	-180	5	-0.95	523584500	27913	13.95	18700	18900	18620	24650	13300	18990	18757.30	5.45	-1811	19863	19426	18703	18266	17543	19645	18485	80	5660	500	12530	10	1	15412798	2899	16.01	1.60	12	0.18	1175.00	11768.00	23950	20230704	-21.46	9970	20220928	88.67	23950	-21.46	20230704	12350	52.31	20230105	23950	-21.46	20230704	9970	88.67	20220928	6.07	N	083930	500	79 억	839697	N	N	0	N	N
40	20230825	100645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18770	-220	5	-1.16	354604740	18940	9.46	18700	18850	18620	24650	13300	18990	18721.81	5.45	-3642	19863	19426	18703	18266	17543	19645	18485	80	5660	500	12530	10	1	15412798	2893	15.97	1.60	12	0.12	1175.00	11768.00	23950	20230704	-21.63	9970	20220928	88.26	23950	-21.63	20230704	12350	51.98	20230105	23950	-21.63	20230704	9970	88.26	20220928	6.07	N	083930	500	79 억	839697	N	N	0	N	N
41	20230825	090643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18710	-280	5	-1.47	83629190	4474	2.24	18700	18850	18620	24650	13300	18990	18688.83	5.45	-1689	19863	19426	18703	18266	17543	19645	18485	80	5660	500	12530	10	1	15412798	2884	15.92	1.59	12	0.03	1175.00	11768.00	23950	20230704	-21.88	9970	20220928	87.66	23950	-21.88	20230704	12350	51.50	20230105	23950	-21.88	20230704	9970	87.66	20220928	6.07	N	083930	500	79 억	839697	N	N	0	N	N
42	20230824	160638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18990	860	2	4.74	3737814530	199968	277.38	18200	19140	17980	23550	12700	18130	18689.82	5.17	43971	18590	18360	18210	17980	17830	18285	17905	80	5420	500	11960	10	1	15412798	2927	16.16	1.61	12	1.30	1175.00	11768.00	23950	20230704	-20.71	9970	20220928	90.47	23950	-20.71	20230704	12350	53.77	20230105	23950	-20.71	20230704	9970	90.47	20220928	6.03	N	083930	500	79 억	796230	N	N	0	N	N
43	20230824	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18820	690	2	3.81	3325252420	178181	247.15	18200	19140	17980	23550	12700	18130	18662.22	5.17	40135	18590	18360	18210	17980	17830	18285	17905	80	5420	500	11960	10	1	15412798	2901	16.02	1.60	12	1.16	1175.00	11768.00	23950	20230704	-21.42	9970	20220928	88.77	23950	-21.42	20230704	12350	52.39	20230105	23950	-21.42	20230704	9970	88.77	20220928	6.03	N	083930	500	79 억	796230	N	N	0	N	N
44	20230824	140637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18810	680	2	3.75	2951695800	158404	219.72	18200	19140	17980	23550	12700	18130	18633.97	5.17	35797	18590	18360	18210	17980	17830	18285	17905	80	5420	500	11960	10	1	15412798	2899	16.01	1.60	12	1.03	1175.00	11768.00	23950	20230704	-21.46	9970	20220928	88.67	23950	-21.46	20230704	12350	52.31	20230105	23950	-21.46	20230704	9970	88.67	20220928	6.03	N	083930	500	79 억	796230	N	N	0	N	N
45	20230824	130643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18710	580	2	3.20	2814285140	151080	209.56	18200	19140	17980	23550	12700	18130	18627.78	5.17	32685	18590	18360	18210	17980	17830	18285	17905	80	5420	500	11960	10	1	15412798	2884	15.92	1.59	12	0.98	1175.00	11768.00	23950	20230704	-21.88	9970	20220928	87.66	23950	-21.88	20230704	12350	51.50	20230105	23950	-21.88	20230704	9970	87.66	20220928	6.03	N	083930	500	79 억	796230	N	N	0	N	N
46	20230824	120642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18810	680	2	3.75	2626372920	141067	195.67	18200	19140	17980	23550	12700	18130	18617.91	5.17	33427	18590	18360	18210	17980	17830	18285	17905	80	5420	500	11960	10	1	15412798	2899	16.01	1.60	12	0.92	1175.00	11768.00	23950	20230704	-21.46	9970	20220928	88.67	23950	-21.46	20230704	12350	52.31	20230105	23950	-21.46	20230704	9970	88.67	20220928	6.03	N	083930	500	79 억	796230	N	N	0	N	N
47	20230824	110640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18690	560	2	3.09	1321677490	72152	100.08	18200	18700	17980	23550	12700	18130	18317.96	5.17	19248	18590	18360	18210	17980	17830	18285	17905	80	5420	500	11960	10	1	15412798	2881	15.91	1.59	12	0.47	1175.00	11768.00	23950	20230704	-21.96	9970	20220928	87.46	23950	-21.96	20230704	12350	51.34	20230105	23950	-21.96	20230704	9970	87.46	20220928	6.03	N	083930	500	79 억	796230	N	N	0	N	N
48	20230824	100638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	120	2	0.66	616697170	34036	47.21	18200	18290	17980	23550	12700	18130	18118.97	5.17	6634	18590	18360	18210	17980	17830	18285	17905	80	5420	500	11960	10	1	15412798	2813	15.53	1.55	12	0.22	1175.00	11768.00	23950	20230704	-23.80	9970	20220928	83.05	23950	-23.80	20230704	12350	47.77	20230105	23950	-23.80	20230704	9970	83.05	20220928	6.03	N	083930	500	79 억	796230	N	N	0	N	N
49	20230824	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18030	-100	5	-0.55	85281400	4717	6.54	18200	18230	18000	23550	12700	18130	18079.58	5.17	180	18590	18360	18210	17980	17830	18285	17905	80	5420	500	11960	10	1	15412798	2779	15.34	1.53	12	0.03	1175.00	11768.00	23950	20230704	-24.72	9970	20220928	80.84	23950	-24.72	20230704	12350	45.99	20230105	23950	-24.72	20230704	9970	80.84	20220928	6.03	N	083930	500	79 억	796230	N	N	0	N	N
50	20230823	160635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18130	-170	5	-0.93	1303945580	71482	66.87	18300	18440	18060	23750	12810	18300	18241.65	5.12	6014	19066	18682	18436	18052	17806	18560	17930	80	5450	500	12070	10	1	15412798	2794	15.43	1.54	12	0.46	1175.00	11768.00	23950	20230704	-24.30	9970	20220928	81.85	23950	-24.30	20230704	12350	46.80	20230105	23950	-24.30	20230704	9970	81.85	20220928	6.11	N	083930	500	79 억	789859	N	N	0	N	N
51	20230823	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18290	-10	5	-0.05	1199016890	65698	61.46	18300	18440	18060	23750	12810	18300	18250.43	5.12	6676	19066	18682	18436	18052	17806	18560	17930	80	5450	500	12070	10	1	15412798	2819	15.57	1.55	12	0.43	1175.00	11768.00	23950	20230704	-23.63	9970	20220928	83.45	23950	-23.63	20230704	12350	48.10	20230105	23950	-23.63	20230704	9970	83.45	20220928	6.11	N	083930	500	79 억	789859	N	N	0	N	N
52	20230823	140641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18190	-110	5	-0.60	990655440	54237	50.74	18300	18440	18060	23750	12810	18300	18265.31	5.12	7354	19066	18682	18436	18052	17806	18560	17930	80	5450	500	12070	10	1	15412798	2804	15.48	1.55	12	0.35	1175.00	11768.00	23950	20230704	-24.05	9970	20220928	82.45	23950	-24.05	20230704	12350	47.29	20230105	23950	-24.05	20230704	9970	82.45	20220928	6.11	N	083930	500	79 억	789859	N	N	0	N	N
53	20230823	130636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18270	-30	5	-0.16	855452840	46826	43.81	18300	18440	18060	23750	12810	18300	18268.76	5.12	9928	19066	18682	18436	18052	17806	18560	17930	80	5450	500	12070	10	1	15412798	2816	15.55	1.55	12	0.30	1175.00	11768.00	23950	20230704	-23.72	9970	20220928	83.25	23950	-23.72	20230704	12350	47.94	20230105	23950	-23.72	20230704	9970	83.25	20220928	6.11	N	083930	500	79 억	789859	N	N	0	N	N
54	20230823	120641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18400	100	2	0.55	751890990	41188	38.53	18300	18430	18060	23750	12810	18300	18255.10	5.12	7635	19066	18682	18436	18052	17806	18560	17930	80	5450	500	12070	10	1	15412798	2836	15.66	1.56	12	0.27	1175.00	11768.00	23950	20230704	-23.17	9970	20220928	84.55	23950	-23.17	20230704	12350	48.99	20230105	23950	-23.17	20230704	9970	84.55	20220928	6.11	N	083930	500	79 억	789859	N	N	0	N	N
55	20230823	110637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18170	-130	5	-0.71	550656180	30150	28.20	18300	18430	18060	23750	12810	18300	18263.89	5.12	3760	19066	18682	18436	18052	17806	18560	17930	80	5450	500	12070	10	1	15412798	2801	15.46	1.54	12	0.20	1175.00	11768.00	23950	20230704	-24.13	9970	20220928	82.25	23950	-24.13	20230704	12350	47.13	20230105	23950	-24.13	20230704	9970	82.25	20220928	6.11	N	083930	500	79 억	789859	N	N	0	N	N
56	20230823	100637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18270	-30	5	-0.16	414071540	22679	21.22	18300	18430	18060	23750	12810	18300	18257.93	5.12	5841	19066	18682	18436	18052	17806	18560	17930	80	5450	500	12070	10	1	15412798	2816	15.55	1.55	12	0.15	1175.00	11768.00	23950	20230704	-23.72	9970	20220928	83.25	23950	-23.72	20230704	12350	47.94	20230105	23950	-23.72	20230704	9970	83.25	20220928	6.11	N	083930	500	79 억	789859	N	N	0	N	N
57	20230823	090642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18300	0	3	0.00	90869130	5013	4.69	18300	18430	18060	23750	12810	18300	18126.70	5.12	1019	19066	18682	18436	18052	17806	18560	17930	80	5450	500	12070	10	1	15412798	2821	15.57	1.56	12	0.03	1175.00	11768.00	23950	20230704	-23.59	9970	20220928	83.55	23950	-23.59	20230704	12350	48.18	20230105	23950	-23.59	20230704	9970	83.55	20220928	6.11	N	083930	500	79 억	789859	N	N	0	N	N
58	20230822	160633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18300	-370	5	-1.98	1964713220	106702	89.99	18790	18820	18190	24250	13070	18670	18413.09	5.32	-30549	19170	18920	18740	18490	18310	18830	18400	80	5580	500	12320	10	1	15412798	2821	15.57	1.56	12	0.69	1175.00	11768.00	23950	20230704	-23.59	9970	20220928	83.55	23950	-23.59	20230704	12350	48.18	20230105	23950	-23.59	20230704	9970	83.55	20220928	6.30	N	083930	500	79 억	820558	N	N	0	N	N
59	20230822	150635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18250	-420	5	-2.25	1774428640	96314	81.23	18790	18820	18190	24250	13070	18670	18423.37	5.32	-29359	19170	18920	18740	18490	18310	18830	18400	80	5580	500	12320	10	1	15412798	2813	15.53	1.55	12	0.62	1175.00	11768.00	23950	20230704	-23.80	9970	20220928	83.05	23950	-23.80	20230704	12350	47.77	20230105	23950	-23.80	20230704	9970	83.05	20220928	6.30	N	083930	500	79 억	820558	N	N	0	N	N
60	20230822	140638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18450	-220	5	-1.18	1395194960	75564	63.73	18790	18820	18310	24250	13070	18670	18463.75	5.32	-20220	19170	18920	18740	18490	18310	18830	18400	80	5580	500	12320	10	1	15412798	2844	15.70	1.57	12	0.49	1175.00	11768.00	23950	20230704	-22.96	9970	20220928	85.06	23950	-22.96	20230704	12350	49.39	20230105	23950	-22.96	20230704	9970	85.06	20220928	6.30	N	083930	500	79 억	820558	N	N	0	N	N
61	20230822	130633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18430	-240	5	-1.29	1069506700	57932	48.86	18790	18820	18310	24250	13070	18670	18461.42	5.32	-13449	19170	18920	18740	18490	18310	18830	18400	80	5580	500	12320	10	1	15412798	2841	15.69	1.57	12	0.38	1175.00	11768.00	23950	20230704	-23.05	9970	20220928	84.85	23950	-23.05	20230704	12350	49.23	20230105	23950	-23.05	20230704	9970	84.85	20220928	6.30	N	083930	500	79 억	820558	N	N	0	N	N
62	20230822	120623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18510	-160	5	-0.86	1015524530	55005	46.39	18790	18820	18310	24250	13070	18670	18462.40	5.32	-11997	19170	18920	18740	18490	18310	18830	18400	80	5580	500	12320	10	1	15412798	2853	15.75	1.57	12	0.36	1175.00	11768.00	23950	20230704	-22.71	9970	20220928	85.66	23950	-22.71	20230704	12350	49.88	20230105	23950	-22.71	20230704	9970	85.66	20220928	6.30	N	083930	500	79 억	820558	N	N	0	N	N
63	20230822	110632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18500	-170	5	-0.91	925012430	50111	42.26	18790	18820	18310	24250	13070	18670	18459.27	5.32	-11158	19170	18920	18740	18490	18310	18830	18400	80	5580	500	12320	10	1	15412798	2851	15.74	1.57	12	0.33	1175.00	11768.00	23950	20230704	-22.76	9970	20220928	85.56	23950	-22.76	20230704	12350	49.80	20230105	23950	-22.76	20230704	9970	85.56	20220928	6.30	N	083930	500	79 억	820558	N	N	0	N	N
64	20230822	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18570	-100	5	-0.54	811921270	44022	37.13	18790	18820	18310	24250	13070	18670	18443.53	5.32	-8566	19170	18920	18740	18490	18310	18830	18400	80	5580	500	12320	10	1	15412798	2862	15.80	1.58	12	0.29	1175.00	11768.00	23950	20230704	-22.46	9970	20220928	86.26	23950	-22.46	20230704	12350	50.36	20230105	23950	-22.46	20230704	9970	86.26	20220928	6.30	N	083930	500	79 억	820558	N	N	0	N	N
65	20230822	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18760	90	2	0.48	58308350	3107	2.62	18790	18820	18670	24250	13070	18670	18766.77	5.32	-187	19170	18920	18740	18490	18310	18830	18400	80	5580	500	12320	10	1	15412798	2891	15.97	1.59	12	0.02	1175.00	11768.00	23950	20230704	-21.67	9970	20220928	88.16	23950	-21.67	20230704	12350	51.90	20230105	23950	-21.67	20230704	9970	88.16	20220928	6.30	N	083930	500	79 억	820558	N	N	0	N	N
66	20230821	160629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18670	-330	5	-1.74	2201733980	117677	34.63	18990	18990	18560	24700	13300	19000	18709.84	5.50	-27554	19966	19482	18576	18092	17186	19725	18335	80	5700	500	12540	10	1	15412798	2878	15.89	1.59	12	0.76	1175.00	11768.00	23950	20230704	-22.05	9970	20220928	87.26	23950	-22.05	20230704	12350	51.17	20230105	23950	-22.05	20230704	9970	87.26	20220928	6.46	N	083930	500	79 억	847730	N	N	1	N	N
67	20230821	150635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18650	-350	5	-1.84	2052993430	109703	32.28	18990	18990	18560	24700	13300	19000	18713.92	5.50	-25502	19966	19482	18576	18092	17186	19725	18335	80	5700	500	12540	10	1	15412798	2874	15.87	1.58	12	0.71	1175.00	11768.00	23950	20230704	-22.13	9970	20220928	87.06	23950	-22.13	20230704	12350	51.01	20230105	23950	-22.13	20230704	9970	87.06	20220928	6.46	N	083930	500	79 억	847730	N	N	1	N	N
68	20230821	140632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18660	-340	5	-1.79	1762499770	94131	27.70	18990	18990	18560	24700	13300	19000	18723.70	5.50	-23965	19966	19482	18576	18092	17186	19725	18335	80	5700	500	12540	10	1	15412798	2876	15.88	1.59	12	0.61	1175.00	11768.00	23950	20230704	-22.09	9970	20220928	87.16	23950	-22.09	20230704	12350	51.09	20230105	23950	-22.09	20230704	9970	87.16	20220928	6.46	N	083930	500	79 억	847730	N	N	1	N	N
69	20230821	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18780	-220	5	-1.16	1424178600	76013	22.37	18990	18990	18560	24700	13300	19000	18735.74	5.50	-26713	19966	19482	18576	18092	17186	19725	18335	80	5700	500	12540	10	1	15412798	2895	15.98	1.60	12	0.49	1175.00	11768.00	23950	20230704	-21.59	9970	20220928	88.37	23950	-21.59	20230704	12350	52.06	20230105	23950	-21.59	20230704	9970	88.37	20220928	6.46	N	083930	500	79 억	847730	N	N	1	N	N
70	20230821	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18590	-410	5	-2.16	1222339460	65231	19.19	18990	18990	18560	24700	13300	19000	18738.35	5.50	-24135	19966	19482	18576	18092	17186	19725	18335	80	5700	500	12540	10	1	15412798	2865	15.82	1.58	12	0.42	1175.00	11768.00	23950	20230704	-22.38	9970	20220928	86.46	23950	-22.38	20230704	12350	50.53	20230105	23950	-22.38	20230704	9970	86.46	20220928	6.46	N	083930	500	79 억	847730	N	N	1	N	N
71	20230821	110631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18720	-280	5	-1.47	1028765860	54842	16.14	18990	18990	18560	24700	13300	19000	18758.41	5.50	-20693	19966	19482	18576	18092	17186	19725	18335	80	5700	500	12540	10	1	15412798	2885	15.93	1.59	12	0.36	1175.00	11768.00	23950	20230704	-21.84	9970	20220928	87.76	23950	-21.84	20230704	12350	51.58	20230105	23950	-21.84	20230704	9970	87.76	20220928	6.46	N	083930	500	79 억	847730	N	N	1	N	N
72	20230821	100631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18740	-260	5	-1.37	761895560	40560	11.93	18990	18990	18560	24700	13300	19000	18784.03	5.50	-18776	19966	19482	18576	18092	17186	19725	18335	80	5700	500	12540	10	1	15412798	2888	15.95	1.59	12	0.26	1175.00	11768.00	23950	20230704	-21.75	9970	20220928	87.96	23950	-21.75	20230704	12350	51.74	20230105	23950	-21.75	20230704	9970	87.96	20220928	6.46	N	083930	500	79 억	847730	N	N	1	N	N
73	20230821	090637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18710	-290	5	-1.53	154764750	8213	2.42	18990	18990	18560	24700	13300	19000	18842.53	5.50	-4110	19966	19482	18576	18092	17186	19725	18335	80	5700	500	12540	10	1	15412798	2884	15.92	1.59	12	0.05	1175.00	11768.00	23950	20230704	-21.88	9970	20220928	87.66	23950	-21.88	20230704	12350	51.50	20230105	23950	-21.88	20230704	9970	87.66	20220928	6.46	N	083930	500	79 억	847730	N	N	1	N	N
74	20230818	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19000	920	2	5.09	6255313210	336810	123.04	18000	19060	17670	23500	12660	18080	18572.06	5.23	43163	18853	18466	17813	17426	16773	18660	17620	80	5420	500	11930	10	1	15412798	2928	16.17	1.61	12	2.19	1175.00	11768.00	23950	20230704	-20.67	9970	20220928	90.57	23950	-20.67	20230704	12350	53.85	20230105	23950	-20.67	20230704	9970	90.57	20220928	6.36	N	083930	500	79 억	806717	N	N	1	N	N
75	20230818	150624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18780	700	2	3.87	5998954010	323226	118.07	18000	19060	17670	23500	12660	18080	18559.63	5.23	40848	18853	18466	17813	17426	16773	18660	17620	80	5420	500	11930	10	1	15412798	2895	15.98	1.60	12	2.10	1175.00	11768.00	23950	20230704	-21.59	9970	20220928	88.37	23950	-21.59	20230704	12350	52.06	20230105	23950	-21.59	20230704	9970	88.37	20220928	6.36	N	083930	500	79 억	806717	N	N	0	N	N
76	20230818	140630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18860	780	2	4.31	5658967540	305116	111.46	18000	19060	17670	23500	12660	18080	18546.94	5.23	36297	18853	18466	17813	17426	16773	18660	17620	80	5420	500	11930	10	1	15412798	2907	16.05	1.60	12	1.98	1175.00	11768.00	23950	20230704	-21.25	9970	20220928	89.17	23950	-21.25	20230704	12350	52.71	20230105	23950	-21.25	20230704	9970	89.17	20220928	6.36	N	083930	500	79 억	806717	N	N	0	N	N
77	20230818	130625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18810	730	2	4.04	5262950390	284061	103.77	18000	19060	17670	23500	12660	18080	18527.54	5.23	34249	18853	18466	17813	17426	16773	18660	17620	80	5420	500	11930	10	1	15412798	2899	16.01	1.60	12	1.84	1175.00	11768.00	23950	20230704	-21.46	9970	20220928	88.67	23950	-21.46	20230704	12350	52.31	20230105	23950	-21.46	20230704	9970	88.67	20220928	6.36	N	083930	500	79 억	806717	N	N	0	N	N
78	20230818	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18880	800	2	4.42	4314386950	234041	85.49	18000	18950	17670	23500	12660	18080	18434.32	5.23	28071	18853	18466	17813	17426	16773	18660	17620	80	5420	500	11930	10	1	15412798	2910	16.07	1.60	12	1.52	1175.00	11768.00	23950	20230704	-21.17	9970	20220928	89.37	23950	-21.17	20230704	12350	52.87	20230105	23950	-21.17	20230704	9970	89.37	20220928	6.36	N	083930	500	79 억	806717	N	N	0	N	N
79	20230818	110629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18670	590	2	3.26	3689448480	200819	73.36	18000	18860	17670	23500	12660	18080	18372.01	5.23	23235	18853	18466	17813	17426	16773	18660	17620	80	5420	500	11930	10	1	15412798	2878	15.89	1.59	12	1.30	1175.00	11768.00	23950	20230704	-22.05	9970	20220928	87.26	23950	-22.05	20230704	12350	51.17	20230105	23950	-22.05	20230704	9970	87.26	20220928	6.36	N	083930	500	79 억	806717	N	N	0	N	N
80	20230818	100630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18180	100	2	0.55	1108327860	61909	22.62	18000	18260	17670	23500	12660	18080	17902.53	5.23	-5317	18853	18466	17813	17426	16773	18660	17620	80	5420	500	11930	10	1	15412798	2802	15.47	1.54	12	0.40	1175.00	11768.00	23950	20230704	-24.09	9970	20220928	82.35	23950	-24.09	20230704	12350	47.21	20230105	23950	-24.09	20230704	9970	82.35	20220928	6.36	N	083930	500	79 억	806717	N	N	0	N	N
81	20230818	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17710	-370	5	-2.05	106808100	5995	2.19	18000	18000	17710	23500	12660	18080	17816.20	5.23	3099	18853	18466	17813	17426	16773	18660	17620	80	5420	500	11930	10	1	15412798	2730	15.07	1.50	12	0.04	1175.00	11768.00	23950	20230704	-26.05	9970	20220928	77.63	23950	-26.05	20230704	12350	43.40	20230105	23950	-26.05	20230704	9970	77.63	20220928	6.36	N	083930	500	79 억	806717	N	N	0	N	N
82	20230817	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18080	880	2	5.12	4846131020	272953	201.60	17230	18200	17160	22350	12040	17200	17754.36	4.83	60850	18260	17730	17370	16840	16480	17550	16660	80	5155	500	11350	10	1	15412798	2787	15.39	1.54	12	1.77	1175.00	11768.00	23950	20230704	-24.51	9970	20220928	81.34	23950	-24.51	20230704	12350	46.40	20230105	23950	-24.51	20230704	9970	81.34	20220928	6.34	N	083930	500	79 억	744113	N	N	1	N	N
83	20230817	150635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18120	920	2	5.35	4695153200	264605	195.43	17230	18200	17160	22350	12040	17200	17744.01	4.83	58977	18260	17730	17370	16840	16480	17550	16660	80	5155	500	11350	10	1	15412798	2793	15.42	1.54	12	1.72	1175.00	11768.00	23950	20230704	-24.34	9970	20220928	81.75	23950	-24.34	20230704	12350	46.72	20230105	23950	-24.34	20230704	9970	81.75	20220928	6.34	N	083930	500	79 억	744113	N	N	1	N	N
84	20230817	140629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18110	910	2	5.29	4153162440	234635	173.30	17230	18200	17160	22350	12040	17200	17700.52	4.83	50306	18260	17730	17370	16840	16480	17550	16660	80	5155	500	11350	10	1	15412798	2791	15.41	1.54	12	1.52	1175.00	11768.00	23950	20230704	-24.38	9970	20220928	81.64	23950	-24.38	20230704	12350	46.64	20230105	23950	-24.38	20230704	9970	81.64	20220928	6.34	N	083930	500	79 억	744113	N	N	1	N	N
85	20230817	130627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17860	660	2	3.84	3182537610	180989	133.67	17230	18070	17160	22350	12040	17200	17584.15	4.83	33468	18260	17730	17370	16840	16480	17550	16660	80	5155	500	11350	10	1	15412798	2753	15.20	1.52	12	1.17	1175.00	11768.00	23950	20230704	-25.43	9970	20220928	79.14	23950	-25.43	20230704	12350	44.62	20230105	23950	-25.43	20230704	9970	79.14	20220928	6.34	N	083930	500	79 억	744113	N	N	1	N	N
86	20230817	120630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17700	500	2	2.91	2375390570	135878	100.36	17230	17830	17160	22350	12040	17200	17481.79	4.83	15246	18260	17730	17370	16840	16480	17550	16660	80	5155	500	11350	10	1	15412798	2728	15.06	1.50	12	0.88	1175.00	11768.00	23950	20230704	-26.10	9970	20220928	77.53	23950	-26.10	20230704	12350	43.32	20230105	23950	-26.10	20230704	9970	77.53	20220928	6.34	N	083930	500	79 억	744113	N	N	1	N	N
87	20230817	110629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17300	100	2	0.58	2042615290	117018	86.43	17230	17830	17160	22350	12040	17200	17455.56	4.83	9404	18260	17730	17370	16840	16480	17550	16660	80	5155	500	11350	10	1	15412798	2666	14.72	1.47	12	0.76	1175.00	11768.00	23950	20230704	-27.77	9970	20220928	73.52	23950	-27.77	20230704	12350	40.08	20230105	23950	-27.77	20230704	9970	73.52	20220928	6.34	N	083930	500	79 억	744113	N	N	1	N	N
88	20230817	100627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17500	300	2	1.74	1524902900	87188	64.40	17230	17830	17160	22350	12040	17200	17489.83	4.83	14880	18260	17730	17370	16840	16480	17550	16660	80	5155	500	11350	10	1	15412798	2697	14.89	1.49	12	0.57	1175.00	11768.00	23950	20230704	-26.93	9970	20220928	75.53	23950	-26.93	20230704	12350	41.70	20230105	23950	-26.93	20230704	9970	75.53	20220928	6.34	N	083930	500	79 억	744113	N	N	1	N	N
89	20230817	090625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17280	80	2	0.47	95099680	5496	4.06	17230	17460	17220	22350	12040	17200	17303.44	4.83	-2006	18260	17730	17370	16840	16480	17550	16660	80	5155	500	11350	10	1	15412798	2663	14.71	1.47	12	0.04	1175.00	11768.00	23950	20230704	-27.85	9970	20220928	73.32	23950	-27.85	20230704	12350	39.92	20230105	23950	-27.85	20230704	9970	73.32	20220928	6.34	N	083930	500	79 억	744113	N	N	1	N	N
90	20230816	160628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17200	-630	5	-3.53	2357590980	134744	91.14	17710	17900	17010	23150	12490	17830	17498.62	5.05	-34263	18730	18280	17820	17370	16910	18505	17595	80	5330	500	11760	10	1	15412798	2651	14.64	1.46	12	0.87	1175.00	11768.00	23950	20230704	-28.18	9970	20220928	72.52	23950	-28.18	20230704	12350	39.27	20230105	23950	-28.18	20230704	9970	72.52	20220928	6.34	N	083930	500	79 억	778621	N	N	1	N	N
91	20230816	150629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17150	-680	5	-3.81	2182141240	124531	84.23	17710	17900	17010	23150	12490	17830	17522.88	5.05	-33191	18730	18280	17820	17370	16910	18505	17595	80	5330	500	11760	10	1	15412798	2643	14.60	1.46	12	0.81	1175.00	11768.00	23950	20230704	-28.39	9970	20220928	72.02	23950	-28.39	20230704	12350	38.87	20230105	23950	-28.39	20230704	9970	72.02	20220928	6.34	N	083930	500	79 억	778621	N	N	1	N	N
92	20230816	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17390	-440	5	-2.47	1746780980	99342	67.20	17710	17900	17310	23150	12490	17830	17583.51	5.05	-30875	18730	18280	17820	17370	16910	18505	17595	80	5330	500	11760	10	1	15412798	2680	14.80	1.48	12	0.64	1175.00	11768.00	23950	20230704	-27.39	9970	20220928	74.42	23950	-27.39	20230704	12350	40.81	20230105	23950	-27.39	20230704	9970	74.42	20220928	6.34	N	083930	500	79 억	778621	N	N	1	N	N
93	20230816	130627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17590	-240	5	-1.35	1188008750	67326	45.54	17710	17900	17530	23150	12490	17830	17645.62	5.05	-13141	18730	18280	17820	17370	16910	18505	17595	80	5330	500	11760	10	1	15412798	2711	14.97	1.49	12	0.44	1175.00	11768.00	23950	20230704	-26.56	9970	20220928	76.43	23950	-26.56	20230704	12350	42.43	20230105	23950	-26.56	20230704	9970	76.43	20220928	6.34	N	083930	500	79 억	778621	N	N	1	N	N
94	20230816	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17550	-280	5	-1.57	1089840950	61744	41.76	17710	17900	17530	23150	12490	17830	17650.96	5.05	-12084	18730	18280	17820	17370	16910	18505	17595	80	5330	500	11760	10	1	15412798	2705	14.94	1.49	12	0.40	1175.00	11768.00	23950	20230704	-26.72	9970	20220928	76.03	23950	-26.72	20230704	12350	42.11	20230105	23950	-26.72	20230704	9970	76.03	20220928	6.34	N	083930	500	79 억	778621	N	N	1	N	N
95	20230816	110631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17620	-210	5	-1.18	807607420	45726	30.93	17710	17900	17530	23150	12490	17830	17661.89	5.05	-4553	18730	18280	17820	17370	16910	18505	17595	80	5330	500	11760	10	1	15412798	2716	15.00	1.50	12	0.30	1175.00	11768.00	23950	20230704	-26.43	9970	20220928	76.73	23950	-26.43	20230704	12350	42.67	20230105	23950	-26.43	20230704	9970	76.73	20220928	6.34	N	083930	500	79 억	778621	N	N	1	N	N
96	20230816	100630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17610	-220	5	-1.23	648226510	36677	24.81	17710	17900	17530	23150	12490	17830	17673.92	5.05	-4800	18730	18280	17820	17370	16910	18505	17595	80	5330	500	11760	10	1	15412798	2714	14.99	1.50	12	0.24	1175.00	11768.00	23950	20230704	-26.47	9970	20220928	76.63	23950	-26.47	20230704	12350	42.59	20230105	23950	-26.47	20230704	9970	76.63	20220928	6.34	N	083930	500	79 억	778621	N	N	1	N	N
97	20230816	090626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17820	-10	5	-0.06	90271060	5100	3.45	17710	17830	17630	23150	12490	17830	17700.21	5.05	-343	18730	18280	17820	17370	16910	18505	17595	80	5330	500	11760	10	1	15412798	2747	15.17	1.51	12	0.03	1175.00	11768.00	23950	20230704	-25.59	9970	20220928	78.74	23950	-25.59	20230704	12350	44.29	20230105	23950	-25.59	20230704	9970	78.74	20220928	6.34	N	083930	500	79 억	778621	N	N	1	N	N
98	20230814	160621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17830	130	2	0.73	2573787250	146037	182.11	17520	18270	17360	23000	12390	17700	17624.21	5.01	5639	18180	17940	17720	17480	17260	18060	17600	80	5305	500	11680	10	1	15412798	2748	15.17	1.52	12	0.95	1175.00	11768.00	23950	20230704	-25.55	9970	20220928	78.84	23950	-25.55	20230704	12350	44.37	20230105	23950	-25.55	20230704	9970	78.84	20220928	6.37	N	083930	500	79 억	771702	N	N	1	N	N
99	20230814	150619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18110	410	2	2.32	2451629550	139228	173.62	17520	18270	17360	23000	12390	17700	17608.73	5.01	8701	18180	17940	17720	17480	17260	18060	17600	80	5305	500	11680	10	1	15412798	2791	15.41	1.54	12	0.90	1175.00	11768.00	23950	20230704	-24.38	9970	20220928	81.64	23950	-24.38	20230704	12350	46.64	20230105	23950	-24.38	20230704	9970	81.64	20220928	6.37	N	083930	500	79 억	771702	N	N	1	N	N
100	20230814	140621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17520	-180	5	-1.02	1556093700	89182	111.21	17520	17700	17360	23000	12390	17700	17448.49	5.01	2144	18180	17940	17720	17480	17260	18060	17600	80	5305	500	11680	10	1	15412798	2700	14.91	1.49	12	0.58	1175.00	11768.00	23950	20230704	-26.85	9970	20220928	75.73	23950	-26.85	20230704	12350	41.86	20230105	23950	-26.85	20230704	9970	75.73	20220928	6.37	N	083930	500	79 억	771702	N	N	1	N	N
101	20230814	130616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17410	-290	5	-1.64	1442411350	82687	103.11	17520	17700	17360	23000	12390	17700	17444.20	5.01	1969	18180	17940	17720	17480	17260	18060	17600	80	5305	500	11680	10	1	15412798	2683	14.82	1.48	12	0.54	1175.00	11768.00	23950	20230704	-27.31	9970	20220928	74.62	23950	-27.31	20230704	12350	40.97	20230105	23950	-27.31	20230704	9970	74.62	20220928	6.37	N	083930	500	79 억	771702	N	N	1	N	N
102	20230814	120618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17400	-300	5	-1.69	1311987380	75191	93.77	17520	17700	17360	23000	12390	17700	17448.70	5.01	1520	18180	17940	17720	17480	17260	18060	17600	80	5305	500	11680	10	1	15412798	2682	14.81	1.48	12	0.49	1175.00	11768.00	23950	20230704	-27.35	9970	20220928	74.52	23950	-27.35	20230704	12350	40.89	20230105	23950	-27.35	20230704	9970	74.52	20220928	6.37	N	083930	500	79 억	771702	N	N	1	N	N
103	20230814	110616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17500	-200	5	-1.13	955179260	54710	68.23	17520	17700	17360	23000	12390	17700	17458.91	5.01	741	18180	17940	17720	17480	17260	18060	17600	80	5305	500	11680	10	1	15412798	2697	14.89	1.49	12	0.35	1175.00	11768.00	23950	20230704	-26.93	9970	20220928	75.53	23950	-26.93	20230704	12350	41.70	20230105	23950	-26.93	20230704	9970	75.53	20220928	6.37	N	083930	500	79 억	771702	N	N	1	N	N
104	20230814	100616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17470	-230	5	-1.30	754219210	43224	53.90	17520	17700	17360	23000	12390	17700	17449.03	5.01	-23	18180	17940	17720	17480	17260	18060	17600	80	5305	500	11680	10	1	15412798	2693	14.87	1.48	12	0.28	1175.00	11768.00	23950	20230704	-27.06	9970	20220928	75.23	23950	-27.06	20230704	12350	41.46	20230105	23950	-27.06	20230704	9970	75.23	20220928	6.37	N	083930	500	79 억	771702	N	N	1	N	N
105	20230814	090616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17410	-290	5	-1.64	200503650	11479	14.31	17520	17700	17360	23000	12390	17700	17466.79	5.01	-6433	18180	17940	17720	17480	17260	18060	17600	80	5305	500	11680	10	1	15412798	2683	14.82	1.48	12	0.07	1175.00	11768.00	23950	20230704	-27.31	9970	20220928	74.62	23950	-27.31	20230704	12350	40.97	20230105	23950	-27.31	20230704	9970	74.62	20220928	6.37	N	083930	500	79 억	771702	N	N	1	N	N
106	20230811	160616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17700	110	2	0.63	1412150050	79727	76.63	17610	17960	17500	22850	12320	17590	17712.37	4.94	11222	18076	17832	17676	17432	17276	17755	17355	80	5265	500	11600	10	1	15412798	2728	15.06	1.50	12	0.52	1175.00	11768.00	23950	20230704	-26.10	9970	20220928	77.53	23950	-26.10	20230704	12350	43.32	20230105	23950	-26.10	20230704	9970	77.53	20220928	6.39	N	083930	500	79 억	761630	N	N	1	N	N
107	20230811	150612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17650	60	2	0.34	1353241430	76394	73.42	17610	17960	17500	22850	12320	17590	17713.98	4.94	12267	18076	17832	17676	17432	17276	17755	17355	80	5265	500	11600	10	1	15412798	2720	15.02	1.50	12	0.50	1175.00	11768.00	23950	20230704	-26.30	9970	20220928	77.03	23950	-26.30	20230704	12350	42.91	20230105	23950	-26.30	20230704	9970	77.03	20220928	6.39	N	083930	500	79 억	761630	N	N	2	N	N
108	20230811	140613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17630	40	2	0.23	1164022090	65634	63.08	17610	17960	17500	22850	12320	17590	17735.05	4.94	13338	18076	17832	17676	17432	17276	17755	17355	80	5265	500	11600	10	1	15412798	2717	15.00	1.50	12	0.43	1175.00	11768.00	23950	20230704	-26.39	9970	20220928	76.83	23950	-26.39	20230704	12350	42.75	20230105	23950	-26.39	20230704	9970	76.83	20220928	6.39	N	083930	500	79 억	761630	N	N	2	N	N
109	20230811	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17710	120	2	0.68	1041326610	58682	56.40	17610	17960	17500	22850	12320	17590	17745.25	4.94	16884	18076	17832	17676	17432	17276	17755	17355	80	5265	500	11600	10	1	15412798	2730	15.07	1.50	12	0.38	1175.00	11768.00	23950	20230704	-26.05	9970	20220928	77.63	23950	-26.05	20230704	12350	43.40	20230105	23950	-26.05	20230704	9970	77.63	20220928	6.39	N	083930	500	79 억	761630	N	N	2	N	N
110	20230811	120607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17770	180	2	1.02	944090010	53191	51.12	17610	17960	17500	22850	12320	17590	17749.06	4.94	17171	18076	17832	17676	17432	17276	17755	17355	80	5265	500	11600	10	1	15412798	2739	15.12	1.51	12	0.35	1175.00	11768.00	23950	20230704	-25.80	9970	20220928	78.23	23950	-25.80	20230704	12350	43.89	20230105	23950	-25.80	20230704	9970	78.23	20220928	6.39	N	083930	500	79 억	761630	N	N	2	N	N
111	20230811	110605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17830	240	2	1.36	855299020	48202	46.33	17610	17960	17500	22850	12320	17590	17744.06	4.94	17613	18076	17832	17676	17432	17276	17755	17355	80	5265	500	11600	10	1	15412798	2748	15.17	1.52	12	0.31	1175.00	11768.00	23950	20230704	-25.55	9970	20220928	78.84	23950	-25.55	20230704	12350	44.37	20230105	23950	-25.55	20230704	9970	78.84	20220928	6.39	N	083930	500	79 억	761630	N	N	2	N	N
112	20230811	100604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17760	170	2	0.97	612193000	34558	33.21	17610	17960	17500	22850	12320	17590	17714.94	4.94	10538	18076	17832	17676	17432	17276	17755	17355	80	5265	500	11600	10	1	15412798	2737	15.11	1.51	12	0.22	1175.00	11768.00	23950	20230704	-25.85	9970	20220928	78.13	23950	-25.85	20230704	12350	43.81	20230105	23950	-25.85	20230704	9970	78.13	20220928	6.39	N	083930	500	79 억	761630	N	N	2	N	N
113	20230811	090612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17630	40	2	0.23	33133270	1874	1.80	17610	17800	17610	22850	12320	17590	17680.51	4.94	290	18076	17832	17676	17432	17276	17755	17355	80	5265	500	11600	10	1	15412798	2717	15.00	1.50	12	0.01	1175.00	11768.00	23950	20230704	-26.39	9970	20220928	76.83	23950	-26.39	20230704	12350	42.75	20230105	23950	-26.39	20230704	9970	76.83	20220928	6.39	N	083930	500	79 억	761630	N	N	2	N	N
114	20230810	160606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17590	-270	5	-1.51	1824017530	103404	71.23	17860	17920	17520	23200	12510	17860	17639.75	4.96	-2322	18466	18162	17946	17642	17426	18055	17535	80	5345	500	11780	10	1	15412798	2711	14.97	1.49	12	0.67	1175.00	11768.00	23950	20230704	-26.56	9970	20220928	76.43	23950	-26.56	20230704	12350	42.43	20230105	23950	-26.56	20230704	9970	76.43	20220928	6.52	N	083930	500	79 억	763953	N	N	2	N	N
115	20230810	150603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17630	-230	5	-1.29	1634846420	92659	63.83	17860	17920	17520	23200	12510	17860	17643.67	4.96	-4406	18466	18162	17946	17642	17426	18055	17535	80	5345	500	11780	10	1	15412798	2717	15.00	1.50	12	0.60	1175.00	11768.00	23950	20230704	-26.39	9970	20220928	76.83	23950	-26.39	20230704	12350	42.75	20230105	23950	-26.39	20230704	9970	76.83	20220928	6.52	N	083930	500	79 억	763953	N	N	42	N	N
116	20230810	140603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17700	-160	5	-0.90	1253354600	70989	48.90	17860	17920	17520	23200	12510	17860	17655.60	4.96	-6859	18466	18162	17946	17642	17426	18055	17535	80	5345	500	11780	10	1	15412798	2728	15.06	1.50	12	0.46	1175.00	11768.00	23950	20230704	-26.10	9970	20220928	77.53	23950	-26.10	20230704	12350	43.32	20230105	23950	-26.10	20230704	9970	77.53	20220928	6.52	N	083930	500	79 억	763953	N	N	42	N	N
117	20230810	130558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17690	-170	5	-0.95	1039893240	58922	40.59	17860	17920	17520	23200	12510	17860	17648.62	4.96	-7888	18466	18162	17946	17642	17426	18055	17535	80	5345	500	11780	10	1	15412798	2727	15.06	1.50	12	0.38	1175.00	11768.00	23950	20230704	-26.14	9970	20220928	77.43	23950	-26.14	20230704	12350	43.24	20230105	23950	-26.14	20230704	9970	77.43	20220928	6.52	N	083930	500	79 억	763953	N	N	42	N	N
118	20230810	120607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17730	-130	5	-0.73	1009065000	57183	39.39	17860	17920	17520	23200	12510	17860	17646.22	4.96	-7584	18466	18162	17946	17642	17426	18055	17535	80	5345	500	11780	10	1	15412798	2733	15.09	1.51	12	0.37	1175.00	11768.00	23950	20230704	-25.97	9970	20220928	77.83	23950	-25.97	20230704	12350	43.56	20230105	23950	-25.97	20230704	9970	77.83	20220928	6.52	N	083930	500	79 억	763953	N	N	42	N	N
119	20230810	110608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17740	-120	5	-0.67	854115090	48405	33.34	17860	17920	17520	23200	12510	17860	17645.16	4.96	-9537	18466	18162	17946	17642	17426	18055	17535	80	5345	500	11780	10	1	15412798	2734	15.10	1.51	12	0.31	1175.00	11768.00	23950	20230704	-25.93	9970	20220928	77.93	23950	-25.93	20230704	12350	43.64	20230105	23950	-25.93	20230704	9970	77.93	20220928	6.52	N	083930	500	79 억	763953	N	N	42	N	N
120	20230810	100606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17580	-280	5	-1.57	705873770	39999	27.55	17860	17920	17520	23200	12510	17860	17647.25	4.96	-11390	18466	18162	17946	17642	17426	18055	17535	80	5345	500	11780	10	1	15412798	2710	14.96	1.49	12	0.26	1175.00	11768.00	23950	20230704	-26.60	9970	20220928	76.33	23950	-26.60	20230704	12350	42.35	20230105	23950	-26.60	20230704	9970	76.33	20220928	6.52	N	083930	500	79 억	763953	N	N	42	N	N
121	20230810	090612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17650	-210	5	-1.18	126721490	7159	4.93	17860	17920	17610	23200	12510	17860	17700.87	4.96	-3102	18466	18162	17946	17642	17426	18055	17535	80	5345	500	11780	10	1	15412798	2720	15.02	1.50	12	0.05	1175.00	11768.00	23950	20230704	-26.30	9970	20220928	77.03	23950	-26.30	20230704	12350	42.91	20230105	23950	-26.30	20230704	9970	77.03	20220928	6.52	N	083930	500	79 억	763953	N	N	42	N	N
122	20230809	160604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17860	-190	5	-1.05	2591948510	144275	51.87	18230	18250	17730	23450	12640	18050	17965.41	5.04	-15181	19123	18586	18163	17626	17203	18855	17895	80	5405	500	11910	10	1	15412798	2753	15.20	1.52	12	0.94	1175.00	11768.00	23950	20230704	-25.43	9970	20220928	79.14	23950	-25.43	20230704	12350	44.62	20230105	23950	-25.43	20230704	9970	79.14	20220928	6.52	N	083930	500	79 억	777445	N	N	42	N	N
123	20230809	150557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17850	-200	5	-1.11	2441993510	135891	48.85	18230	18250	17730	23450	12640	18050	17970.21	5.04	-14080	19123	18586	18163	17626	17203	18855	17895	80	5405	500	11910	10	1	15412798	2751	15.19	1.52	12	0.88	1175.00	11768.00	23950	20230704	-25.47	9970	20220928	79.04	23950	-25.47	20230704	12350	44.53	20230105	23950	-25.47	20230704	9970	79.04	20220928	6.52	N	083930	500	79 억	777445	N	N	14	N	N
124	20230809	140557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17970	-80	5	-0.44	2092399790	116360	41.83	18230	18250	17730	23450	12640	18050	17982.09	5.04	-12538	19123	18586	18163	17626	17203	18855	17895	80	5405	500	11910	10	1	15412798	2770	15.29	1.53	12	0.75	1175.00	11768.00	23950	20230704	-24.97	9970	20220928	80.24	23950	-24.97	20230704	12350	45.51	20230105	23950	-24.97	20230704	9970	80.24	20220928	6.52	N	083930	500	79 억	777445	N	N	14	N	N
125	20230809	130609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18120	70	2	0.39	1705996860	94908	34.12	18230	18250	17730	23450	12640	18050	17975.23	5.04	-14927	19123	18586	18163	17626	17203	18855	17895	80	5405	500	11910	10	1	15412798	2793	15.42	1.54	12	0.62	1175.00	11768.00	23950	20230704	-24.34	9970	20220928	81.75	23950	-24.34	20230704	12350	46.72	20230105	23950	-24.34	20230704	9970	81.75	20220928	6.52	N	083930	500	79 억	777445	N	N	14	N	N
126	20230809	120606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18120	70	2	0.39	1558679060	86777	31.20	18230	18250	17730	23450	12640	18050	17961.84	5.04	-17427	19123	18586	18163	17626	17203	18855	17895	80	5405	500	11910	10	1	15412798	2793	15.42	1.54	12	0.56	1175.00	11768.00	23950	20230704	-24.34	9970	20220928	81.75	23950	-24.34	20230704	12350	46.72	20230105	23950	-24.34	20230704	9970	81.75	20220928	6.52	N	083930	500	79 억	777445	N	N	14	N	N
127	20230809	110605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18080	30	2	0.17	1414353680	78793	28.33	18230	18250	17730	23450	12640	18050	17950.18	5.04	-17949	19123	18586	18163	17626	17203	18855	17895	80	5405	500	11910	10	1	15412798	2787	15.39	1.54	12	0.51	1175.00	11768.00	23950	20230704	-24.51	9970	20220928	81.34	23950	-24.51	20230704	12350	46.40	20230105	23950	-24.51	20230704	9970	81.34	20220928	6.52	N	083930	500	79 억	777445	N	N	14	N	N
128	20230809	100556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17950	-100	5	-0.55	554446140	30779	11.06	18230	18250	17930	23450	12640	18050	18013.72	5.04	-3454	19123	18586	18163	17626	17203	18855	17895	80	5405	500	11910	10	1	15412798	2767	15.28	1.53	12	0.20	1175.00	11768.00	23950	20230704	-25.05	9970	20220928	80.04	23950	-25.05	20230704	12350	45.34	20230105	23950	-25.05	20230704	9970	80.04	20220928	6.52	N	083930	500	79 억	777445	N	N	14	N	N
129	20230809	090558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18060	10	2	0.06	102231860	5634	2.03	18230	18250	17950	23450	12640	18050	18146.38	5.04	-3581	19123	18586	18163	17626	17203	18855	17895	80	5405	500	11910	10	1	15412798	2784	15.37	1.53	12	0.04	1175.00	11768.00	23950	20230704	-24.59	9970	20220928	81.14	23950	-24.59	20230704	12350	46.23	20230105	23950	-24.59	20230704	9970	81.14	20220928	6.52	N	083930	500	79 억	777445	N	N	14	N	N
130	20230808	160610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18050	330	2	1.86	5030317400	276957	128.04	17740	18700	17740	23000	12410	17720	18163.15	4.89	19859	18633	18176	17823	17366	17013	18000	17190	80	5295	500	11690	10	1	15412798	2782	15.36	1.53	12	1.80	1175.00	11768.00	23950	20230704	-24.63	9970	20220928	81.04	23950	-24.63	20230704	12350	46.15	20230105	23950	-24.63	20230704	9970	81.04	20220928	6.64	N	083930	500	79 억	754439	N	N	14	N	N
131	20230808	150603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18070	350	2	1.98	4839629670	266378	123.15	17740	18700	17740	23000	12410	17720	18168.28	4.89	17294	18633	18176	17823	17366	17013	18000	17190	80	5295	500	11690	10	1	15412798	2785	15.38	1.54	12	1.73	1175.00	11768.00	23950	20230704	-24.55	9970	20220928	81.24	23950	-24.55	20230704	12350	46.32	20230105	23950	-24.55	20230704	9970	81.24	20220928	6.64	N	083930	500	79 억	754439	N	N	6	N	N
132	20230808	140559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18010	290	2	1.64	4077842010	223972	103.54	17740	18700	17740	23000	12410	17720	18206.93	4.89	11657	18633	18176	17823	17366	17013	18000	17190	80	5295	500	11690	10	1	15412798	2776	15.33	1.53	12	1.45	1175.00	11768.00	23950	20230704	-24.80	9970	20220928	80.64	23950	-24.80	20230704	12350	45.83	20230105	23950	-24.80	20230704	9970	80.64	20220928	6.64	N	083930	500	79 억	754439	N	N	6	N	N
133	20230808	130553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18050	330	2	1.86	3757438000	206210	95.33	17740	18700	17740	23000	12410	17720	18221.42	4.89	15053	18633	18176	17823	17366	17013	18000	17190	80	5295	500	11690	10	1	15412798	2782	15.36	1.53	12	1.34	1175.00	11768.00	23950	20230704	-24.63	9970	20220928	81.04	23950	-24.63	20230704	12350	46.15	20230105	23950	-24.63	20230704	9970	81.04	20220928	6.64	N	083930	500	79 억	754439	N	N	6	N	N
134	20230808	120559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17970	250	2	1.41	3553995470	194899	90.10	17740	18700	17740	23000	12410	17720	18235.06	4.89	20263	18633	18176	17823	17366	17013	18000	17190	80	5295	500	11690	10	1	15412798	2770	15.29	1.53	12	1.26	1175.00	11768.00	23950	20230704	-24.97	9970	20220928	80.24	23950	-24.97	20230704	12350	45.51	20230105	23950	-24.97	20230704	9970	80.24	20220928	6.64	N	083930	500	79 억	754439	N	N	6	N	N
135	20230808	110551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18380	660	2	3.72	3024465950	165758	76.63	17740	18700	17740	23000	12410	17720	18246.27	4.89	25627	18633	18176	17823	17366	17013	18000	17190	80	5295	500	11690	10	1	15412798	2833	15.64	1.56	12	1.08	1175.00	11768.00	23950	20230704	-23.26	9970	20220928	84.35	23950	-23.26	20230704	12350	48.83	20230105	23950	-23.26	20230704	9970	84.35	20220928	6.64	N	083930	500	79 억	754439	N	N	6	N	N
136	20230808	100601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18260	540	2	3.05	1401977800	77650	35.90	17740	18260	17740	23000	12410	17720	18055.09	4.89	21747	18633	18176	17823	17366	17013	18000	17190	80	5295	500	11690	10	1	15412798	2814	15.54	1.55	12	0.50	1175.00	11768.00	23950	20230704	-23.76	9970	20220928	83.15	23950	-23.76	20230704	12350	47.85	20230105	23950	-23.76	20230704	9970	83.15	20220928	6.64	N	083930	500	79 억	754439	N	N	6	N	N
137	20230808	090601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18060	340	2	1.92	217557900	12081	5.59	17740	18080	17740	23000	12410	17720	18008.27	4.89	-541	18633	18176	17823	17366	17013	18000	17190	80	5295	500	11690	10	1	15412798	2784	15.37	1.53	12	0.08	1175.00	11768.00	23950	20230704	-24.59	9970	20220928	81.14	23950	-24.59	20230704	12350	46.23	20230105	23950	-24.59	20230704	9970	81.14	20220928	6.64	N	083930	500	79 억	754439	N	N	6	N	N
138	20230807	160558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17720	-420	5	-2.32	3808458040	214868	58.22	18190	18280	17470	23550	12700	18140	17724.30	5.11	-33572	19566	18852	17956	17242	16346	19210	17600	80	5425	500	11970	10	1	15412798	2731	15.08	1.51	12	1.39	1175.00	11768.00	23950	20230704	-26.01	9970	20220928	77.73	23950	-26.01	20230704	12350	43.48	20230105	23950	-26.01	20230704	9970	77.73	20220928	6.79	N	083930	500	79 억	787315	N	N	6	N	N
139	20230807	150557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17500	-640	5	-3.53	3364531080	189789	51.43	18190	18280	17470	23550	12700	18140	17727.36	5.11	-38477	19566	18852	17956	17242	16346	19210	17600	80	5425	500	11970	10	1	15412798	2697	14.89	1.49	12	1.23	1175.00	11768.00	23950	20230704	-26.93	9970	20220928	75.53	23950	-26.93	20230704	12350	41.70	20230105	23950	-26.93	20230704	9970	75.53	20220928	6.79	N	083930	500	79 억	787315	N	N	11	N	N
140	20230807	140558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17580	-560	5	-3.09	2868958530	161504	43.76	18190	18280	17500	23550	12700	18140	17763.60	5.11	-36357	19566	18852	17956	17242	16346	19210	17600	80	5425	500	11970	10	1	15412798	2710	14.96	1.49	12	1.05	1175.00	11768.00	23950	20230704	-26.60	9970	20220928	76.33	23950	-26.60	20230704	12350	42.35	20230105	23950	-26.60	20230704	9970	76.33	20220928	6.79	N	083930	500	79 억	787315	N	N	11	N	N
141	20230807	130554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17500	-640	5	-3.53	2482018720	139465	37.79	18190	18280	17500	23550	12700	18140	17796.28	5.11	-31068	19566	18852	17956	17242	16346	19210	17600	80	5425	500	11970	10	1	15412798	2697	14.89	1.49	12	0.90	1175.00	11768.00	23950	20230704	-26.93	9970	20220928	75.53	23950	-26.93	20230704	12350	41.70	20230105	23950	-26.93	20230704	9970	75.53	20220928	6.79	N	083930	500	79 억	787315	N	N	11	N	N
142	20230807	120554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17850	-290	5	-1.60	1941908570	108805	29.48	18190	18280	17540	23550	12700	18140	17847.13	5.11	-26235	19566	18852	17956	17242	16346	19210	17600	80	5425	500	11970	10	1	15412798	2751	15.19	1.52	12	0.71	1175.00	11768.00	23950	20230704	-25.47	9970	20220928	79.04	23950	-25.47	20230704	12350	44.53	20230105	23950	-25.47	20230704	9970	79.04	20220928	6.79	N	083930	500	79 억	787315	N	N	11	N	N
143	20230807	110549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17870	-270	5	-1.49	1785570000	100030	27.11	18190	18280	17540	23550	12700	18140	17849.83	5.11	-24189	19566	18852	17956	17242	16346	19210	17600	80	5425	500	11970	10	1	15412798	2754	15.21	1.52	12	0.65	1175.00	11768.00	23950	20230704	-25.39	9970	20220928	79.24	23950	-25.39	20230704	12350	44.70	20230105	23950	-25.39	20230704	9970	79.24	20220928	6.79	N	083930	500	79 억	787315	N	N	11	N	N
144	20230807	100555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17820	-320	5	-1.76	1371367210	77081	20.89	18190	18200	17540	23550	12700	18140	17790.45	5.11	-21926	19566	18852	17956	17242	16346	19210	17600	80	5425	500	11970	10	1	15412798	2747	15.17	1.51	12	0.50	1175.00	11768.00	23950	20230704	-25.59	9970	20220928	78.74	23950	-25.59	20230704	12350	44.29	20230105	23950	-25.59	20230704	9970	78.74	20220928	6.79	N	083930	500	79 억	787315	N	N	11	N	N
145	20230807	090554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18040	-100	5	-0.55	211044940	11683	3.17	18190	18200	17860	23550	12700	18140	18063.12	5.11	-6751	19566	18852	17956	17242	16346	19210	17600	80	5425	500	11970	10	1	15412798	2780	15.35	1.53	12	0.08	1175.00	11768.00	23950	20230704	-24.68	9970	20220928	80.94	23950	-24.68	20230704	12350	46.07	20230105	23950	-24.68	20230704	9970	80.94	20220928	6.79	N	083930	500	79 억	787315	N	N	11	N	N
146	20230804	160549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18140	740	2	4.25	6598318960	367994	89.73	17600	18670	17060	22600	12180	17400	17929.66	5.17	-7808	18213	17806	17003	16596	15793	18010	16800	80	5210	500	11480	10	1	15412798	2796	15.44	1.54	12	2.39	1175.00	11768.00	23950	20230704	-24.26	9970	20220928	81.95	23950	-24.26	20230704	12350	46.88	20230105	23950	-24.26	20230704	9970	81.95	20220928	6.93	N	083930	500	79 억	796755	N	N	11	N	N
147	20230804	150550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18170	770	2	4.43	6363249950	355042	86.57	17600	18670	17060	22600	12180	17400	17922.66	5.17	-8854	18213	17806	17003	16596	15793	18010	16800	80	5210	500	11480	10	1	15412798	2801	15.46	1.54	12	2.30	1175.00	11768.00	23950	20230704	-24.13	9970	20220928	82.25	23950	-24.13	20230704	12350	47.13	20230105	23950	-24.13	20230704	9970	82.25	20220928	6.93	N	083930	500	79 억	796755	N	N	33	N	N
148	20230804	140558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18550	1150	2	6.61	4796200610	270269	65.90	17600	18600	17060	22600	12180	17400	17746.14	5.17	2980	18213	17806	17003	16596	15793	18010	16800	80	5210	500	11480	10	1	15412798	2859	15.79	1.58	12	1.75	1175.00	11768.00	23950	20230704	-22.55	9970	20220928	86.06	23950	-22.55	20230704	12350	50.20	20230105	23950	-22.55	20230704	9970	86.06	20220928	6.93	N	083930	500	79 억	796755	N	N	33	N	N
149	20230804	130549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17810	410	2	2.36	2796903210	160113	39.04	17600	17810	17060	22600	12180	17400	17468.35	5.17	-6062	18213	17806	17003	16596	15793	18010	16800	80	5210	500	11480	10	1	15412798	2745	15.16	1.51	12	1.04	1175.00	11768.00	23950	20230704	-25.64	9970	20220928	78.64	23950	-25.64	20230704	12350	44.21	20230105	23950	-25.64	20230704	9970	78.64	20220928	6.93	N	083930	500	79 억	796755	N	N	33	N	N
150	20230804	120547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17570	170	2	0.98	1775223810	102309	24.95	17600	17660	17060	22600	12180	17400	17351.55	5.17	-7265	18213	17806	17003	16596	15793	18010	16800	80	5210	500	11480	10	1	15412798	2708	14.95	1.49	12	0.66	1175.00	11768.00	23950	20230704	-26.64	9970	20220928	76.23	23950	-26.64	20230704	12350	42.27	20230105	23950	-26.64	20230704	9970	76.23	20220928	6.93	N	083930	500	79 억	796755	N	N	33	N	N
151	20230804	110552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17510	110	2	0.63	1317106720	76123	18.56	17600	17630	17060	22600	12180	17400	17302.23	5.17	-10032	18213	17806	17003	16596	15793	18010	16800	80	5210	500	11480	10	1	15412798	2699	14.90	1.49	12	0.49	1175.00	11768.00	23950	20230704	-26.89	9970	20220928	75.63	23950	-26.89	20230704	12350	41.78	20230105	23950	-26.89	20230704	9970	75.63	20220928	6.93	N	083930	500	79 억	796755	N	N	33	N	N
152	20230804	100545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17270	-130	5	-0.75	867539810	50299	12.26	17600	17630	17060	22600	12180	17400	17247.38	5.17	-13421	18213	17806	17003	16596	15793	18010	16800	80	5210	500	11480	10	1	15412798	2662	14.70	1.47	12	0.33	1175.00	11768.00	23950	20230704	-27.89	9970	20220928	73.22	23950	-27.89	20230704	12350	39.84	20230105	23950	-27.89	20230704	9970	73.22	20220928	6.93	N	083930	500	79 억	796755	N	N	33	N	N
153	20230804	090544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17250	-150	5	-0.86	192833390	11030	2.69	17600	17630	17140	22600	12180	17400	17483.31	5.17	-6203	18213	17806	17003	16596	15793	18010	16800	80	5210	500	11480	10	1	15412798	2659	14.68	1.47	12	0.07	1175.00	11768.00	23950	20230704	-27.97	9970	20220928	73.02	23950	-27.97	20230704	12350	39.68	20230105	23950	-27.97	20230704	9970	73.02	20220928	6.93	N	083930	500	79 억	796755	N	N	33	N	N
154	20230803	160545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17400	320	2	1.87	6765032140	405823	116.60	17000	17410	16200	22200	11960	17080	16668.85	5.05	18087	18606	17842	17406	16642	16206	17625	16425	80	5120	500	11270	10	1	15412798	2682	14.81	1.48	12	2.63	1175.00	11768.00	23950	20230704	-27.35	9970	20220928	74.52	23950	-27.35	20230704	12350	40.89	20230105	23950	-27.35	20230704	9970	74.52	20220928	6.86	N	083930	500	79 억	779057	N	N	33	N	N
155	20230803	150549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17290	210	2	1.23	6003577870	361988	104.01	17000	17290	16200	22200	11960	17080	16584.88	5.05	26655	18606	17842	17406	16642	16206	17625	16425	80	5120	500	11270	10	1	15412798	2665	14.71	1.47	12	2.35	1175.00	11768.00	23950	20230704	-27.81	9970	20220928	73.42	23950	-27.81	20230704	12350	40.00	20230105	23950	-27.81	20230704	9970	73.42	20220928	6.86	N	083930	500	79 억	779057	N	N	0	N	N
156	20230803	140543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16580	-500	5	-2.93	4698965430	284528	81.75	17000	17170	16200	22200	11960	17080	16514.75	5.05	6648	18606	17842	17406	16642	16206	17625	16425	80	5120	500	11270	10	1	15412798	2555	14.11	1.41	12	1.85	1175.00	11768.00	23950	20230704	-30.77	9970	20220928	66.30	23950	-30.77	20230704	12350	34.25	20230105	23950	-30.77	20230704	9970	66.30	20220928	6.86	N	083930	500	79 억	779057	N	N	0	N	N
157	20230803	130547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16500	-580	5	-3.40	4294542010	260126	74.74	17000	17170	16200	22200	11960	17080	16509.25	5.05	10827	18606	17842	17406	16642	16206	17625	16425	80	5120	500	11270	10	1	15412798	2543	14.04	1.40	12	1.69	1175.00	11768.00	23950	20230704	-31.11	9970	20220928	65.50	23950	-31.11	20230704	12350	33.60	20230105	23950	-31.11	20230704	9970	65.50	20220928	6.86	N	083930	500	79 억	779057	N	N	0	N	N
158	20230803	120548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16320	-760	5	-4.45	3666944340	221639	63.68	17000	17170	16250	22200	11960	17080	16544.43	5.05	3852	18606	17842	17406	16642	16206	17625	16425	80	5120	500	11270	10	1	15412798	2515	13.89	1.39	12	1.44	1175.00	11768.00	23950	20230704	-31.86	9970	20220928	63.69	23950	-31.86	20230704	12350	32.15	20230105	23950	-31.86	20230704	9970	63.69	20220928	6.86	N	083930	500	79 억	779057	N	N	0	N	N
159	20230803	110542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16320	-760	5	-4.45	3174900470	191493	55.02	17000	17170	16250	22200	11960	17080	16579.46	5.05	-3052	18606	17842	17406	16642	16206	17625	16425	80	5120	500	11270	10	1	15412798	2515	13.89	1.39	12	1.24	1175.00	11768.00	23950	20230704	-31.86	9970	20220928	63.69	23950	-31.86	20230704	12350	32.15	20230105	23950	-31.86	20230704	9970	63.69	20220928	6.86	N	083930	500	79 억	779057	N	N	0	N	N
160	20230803	100541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16640	-440	5	-2.58	1793077000	107406	30.86	17000	17170	16450	22200	11960	17080	16694.02	5.05	5424	18606	17842	17406	16642	16206	17625	16425	80	5120	500	11270	10	1	15412798	2565	14.16	1.41	12	0.70	1175.00	11768.00	23950	20230704	-30.52	9970	20220928	66.90	23950	-30.52	20230704	12350	34.74	20230105	23950	-30.52	20230704	9970	66.90	20220928	6.86	N	083930	500	79 억	779057	N	N	0	N	N
161	20230803	090540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16850	-230	5	-1.35	282094370	16664	4.79	17000	17170	16790	22200	11960	17080	16927.46	5.05	-7142	18606	17842	17406	16642	16206	17625	16425	80	5120	500	11270	10	1	15412798	2597	14.34	1.43	12	0.11	1175.00	11768.00	23950	20230704	-29.65	9970	20220928	69.01	23950	-29.65	20230704	12350	36.44	20230105	23950	-29.65	20230704	9970	69.01	20220928	6.86	N	083930	500	79 억	779057	N	N	0	N	N
162	20230802	160545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17080	-280	5	-1.61	6066146060	344543	116.67	17200	18170	16970	22550	12160	17360	17606.68	5.22	-23892	18073	17716	17483	17126	16893	17600	17010	80	5195	500	11450	10	1	15412798	2633	14.54	1.45	12	2.24	1175.00	11768.00	23950	20230704	-28.68	9970	20220928	71.31	23950	-28.68	20230704	12350	38.30	20230105	23950	-28.68	20230704	9970	71.31	20220928	7.18	N	083930	500	79 억	804867	N	N	0	N	N
163	20230802	150552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17040	-320	5	-1.84	5865428620	332777	112.69	17200	18170	16970	22550	12160	17360	17625.74	5.22	-24249	18073	17716	17483	17126	16893	17600	17010	80	5195	500	11450	10	1	15412798	2626	14.50	1.45	12	2.16	1175.00	11768.00	23950	20230704	-28.85	9970	20220928	70.91	23950	-28.85	20230704	12350	37.98	20230105	23950	-28.85	20230704	9970	70.91	20220928	7.18	N	083930	500	79 억	804867	N	N	0	N	N
164	20230802	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17260	-100	5	-0.58	5137776810	290276	98.30	17200	18170	17200	22550	12160	17360	17699.69	5.22	-19169	18073	17716	17483	17126	16893	17600	17010	80	5195	500	11450	10	1	15412798	2660	14.69	1.47	12	1.88	1175.00	11768.00	23950	20230704	-27.93	9970	20220928	73.12	23950	-27.93	20230704	12350	39.76	20230105	23950	-27.93	20230704	9970	73.12	20220928	7.18	N	083930	500	79 억	804867	N	N	0	N	N
165	20230802	130543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17340	-20	5	-0.12	4695275930	264661	89.62	17200	18170	17200	22550	12160	17360	17740.79	5.22	-12582	18073	17716	17483	17126	16893	17600	17010	80	5195	500	11450	10	1	15412798	2673	14.76	1.47	12	1.72	1175.00	11768.00	23950	20230704	-27.60	9970	20220928	73.92	23950	-27.60	20230704	12350	40.40	20230105	23950	-27.60	20230704	9970	73.92	20220928	7.18	N	083930	500	79 억	804867	N	N	0	N	N
166	20230802	120539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17370	10	2	0.06	4358023100	245267	83.06	17200	18170	17200	22550	12160	17360	17768.57	5.22	-9951	18073	17716	17483	17126	16893	17600	17010	80	5195	500	11450	10	1	15412798	2677	14.78	1.48	12	1.59	1175.00	11768.00	23950	20230704	-27.47	9970	20220928	74.22	23950	-27.47	20230704	12350	40.65	20230105	23950	-27.47	20230704	9970	74.22	20220928	7.18	N	083930	500	79 억	804867	N	N	0	N	N
167	20230802	110538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17600	240	2	1.38	3772451180	211651	71.67	17200	18170	17200	22550	12160	17360	17824.03	5.22	-1330	18073	17716	17483	17126	16893	17600	17010	80	5195	500	11450	10	1	15412798	2713	14.98	1.50	12	1.37	1175.00	11768.00	23950	20230704	-26.51	9970	20220928	76.53	23950	-26.51	20230704	12350	42.51	20230105	23950	-26.51	20230704	9970	76.53	20220928	7.18	N	083930	500	79 억	804867	N	N	0	N	N
168	20230802	100540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17730	370	2	2.13	2194311120	123563	41.84	17200	18100	17200	22550	12160	17360	17758.80	5.22	545	18073	17716	17483	17126	16893	17600	17010	80	5195	500	11450	10	1	15412798	2733	15.09	1.51	12	0.80	1175.00	11768.00	23950	20230704	-25.97	9970	20220928	77.83	23950	-25.97	20230704	12350	43.56	20230105	23950	-25.97	20230704	9970	77.83	20220928	7.18	N	083930	500	79 억	804867	N	N	0	N	N
169	20230802	090539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17250	-110	5	-0.63	114051170	6611	2.24	17200	17390	17200	22550	12160	17360	17250.90	5.22	63	18073	17716	17483	17126	16893	17600	17010	80	5195	500	11450	10	1	15412798	2659	14.68	1.47	12	0.04	1175.00	11768.00	23950	20230704	-27.97	9970	20220928	73.02	23950	-27.97	20230704	12350	39.68	20230105	23950	-27.97	20230704	9970	73.02	20220928	7.18	N	083930	500	79 억	804867	N	N	0	N	N
170	20230801	160540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17360	-380	5	-2.14	5154829670	293859	75.87	17830	17840	17250	23050	12420	17740	17542.03	5.78	-24997	18920	18330	17900	17310	16880	18115	17095	80	5315	500	11700	10	1	15412798	2676	14.77	1.48	12	1.91	1175.00	11768.00	23950	20230704	-27.52	9970	20220928	74.12	23950	-27.52	20230704	12350	40.57	20230105	23950	-27.52	20230704	9970	74.12	20220928	7.24	N	083930	500	79 억	890821	N	N	0	N	N
171	20230801	150537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17300	-440	5	-2.48	4913189460	279940	72.28	17830	17840	17250	23050	12420	17740	17550.75	5.78	-27953	18920	18330	17900	17310	16880	18115	17095	80	5315	500	11700	10	1	15412798	2666	14.72	1.47	12	1.82	1175.00	11768.00	23950	20230704	-27.77	9970	20220928	73.52	23950	-27.77	20230704	12350	40.08	20230105	23950	-27.77	20230704	9970	73.52	20220928	7.24	N	083930	500	79 억	890821	N	N	0	N	N
172	20230801	140549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17290	-450	5	-2.54	4086182460	232101	59.93	17830	17840	17260	23050	12420	17740	17605.09	5.78	-38596	18920	18330	17900	17310	16880	18115	17095	80	5315	500	11700	10	1	15412798	2665	14.71	1.47	12	1.51	1175.00	11768.00	23950	20230704	-27.81	9970	20220928	73.42	23950	-27.81	20230704	12350	40.00	20230105	23950	-27.81	20230704	9970	73.42	20220928	7.24	N	083930	500	79 억	890821	N	N	0	N	N
173	20230801	130536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17550	-190	5	-1.07	2957634170	167334	43.21	17830	17840	17550	23050	12420	17740	17674.97	5.78	-23740	18920	18330	17900	17310	16880	18115	17095	80	5315	500	11700	10	1	15412798	2705	14.94	1.49	12	1.09	1175.00	11768.00	23950	20230704	-26.72	9970	20220928	76.03	23950	-26.72	20230704	12350	42.11	20230105	23950	-26.72	20230704	9970	76.03	20220928	7.24	N	083930	500	79 억	890821	N	N	0	N	N
174	20230801	120536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17670	-70	5	-0.39	2269784230	128305	33.13	17830	17840	17570	23050	12420	17740	17690.47	5.78	-15671	18920	18330	17900	17310	16880	18115	17095	80	5315	500	11700	10	1	15412798	2723	15.04	1.50	12	0.83	1175.00	11768.00	23950	20230704	-26.22	9970	20220928	77.23	23950	-26.22	20230704	12350	43.08	20230105	23950	-26.22	20230704	9970	77.23	20220928	7.24	N	083930	500	79 억	890821	N	N	0	N	N
175	20230801	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17700	-40	5	-0.23	1966805830	111166	28.70	17830	17840	17570	23050	12420	17740	17692.44	5.78	-16344	18920	18330	17900	17310	16880	18115	17095	80	5315	500	11700	10	1	15412798	2728	15.06	1.50	12	0.72	1175.00	11768.00	23950	20230704	-26.10	9970	20220928	77.53	23950	-26.10	20230704	12350	43.32	20230105	23950	-26.10	20230704	9970	77.53	20220928	7.24	N	083930	500	79 억	890821	N	N	0	N	N
176	20230801	100538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17710	-30	5	-0.17	1435542060	81177	20.96	17830	17840	17570	23050	12420	17740	17683.98	5.78	-11717	18920	18330	17900	17310	16880	18115	17095	80	5315	500	11700	10	1	15412798	2730	15.07	1.50	12	0.53	1175.00	11768.00	23950	20230704	-26.05	9970	20220928	77.63	23950	-26.05	20230704	12350	43.40	20230105	23950	-26.05	20230704	9970	77.63	20220928	7.24	N	083930	500	79 억	890821	N	N	0	N	N
177	20230801	090532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17630	-110	5	-0.62	323334310	18212	4.70	17830	17840	17630	23050	12420	17740	17754.05	5.78	-9252	18920	18330	17900	17310	16880	18115	17095	80	5315	500	11700	10	1	15412798	2717	15.00	1.50	12	0.12	1175.00	11768.00	23950	20230704	-26.39	9970	20220928	76.83	23950	-26.39	20230704	12350	42.75	20230105	23950	-26.39	20230704	9970	76.83	20220928	7.24	N	083930	500	79 억	890821	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History