KissMeData/084180/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 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	investmentCareful	shortOverheated
2	20230831	160702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	808	6	2	0.75	188367576	230560	117.77	802	834	801	1042	562	802	817.00	0.81	53101	826	814	804	792	782	809	787	556	240	500	540	1	1	111151500	898	-7.55	1.32	12	0.21	-107.00	614.00	1960	20230104	-58.78	700	20230320	15.43	1960	-58.78	20230104	700	15.43	20230320	1960	-58.78	20230104	700	15.43	20230320	0.13	N	084180	500	555 억	896469	N	N	N	N
3	20230831	150847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	809	7	2	0.87	177979154	217706	111.20	802	834	801	1042	562	802	817.52	0.81	53973	826	814	804	792	782	809	787	556	240	500	540	1	1	111151500	899	-7.56	1.32	12	0.20	-107.00	614.00	1960	20230104	-58.72	700	20230320	15.57	1960	-58.72	20230104	700	15.57	20230320	1960	-58.72	20230104	700	15.57	20230320	0.13	N	084180	500	555 억	896469	N	N	N	N
4	20230831	140941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	816	14	2	1.75	162220981	198276	101.28	802	834	801	1042	562	802	818.16	0.81	64720	826	814	804	792	782	809	787	556	240	500	540	1	1	111151500	907	-7.63	1.33	12	0.18	-107.00	614.00	1960	20230104	-58.37	700	20230320	16.57	1960	-58.37	20230104	700	16.57	20230320	1960	-58.37	20230104	700	16.57	20230320	0.13	N	084180	500	555 억	896469	N	N	N	N
5	20230831	130909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	815	13	2	1.62	159461635	194895	99.55	802	834	801	1042	562	802	818.19	0.81	65563	826	814	804	792	782	809	787	556	240	500	540	1	1	111151500	906	-7.62	1.33	12	0.18	-107.00	614.00	1960	20230104	-58.42	700	20230320	16.43	1960	-58.42	20230104	700	16.43	20230320	1960	-58.42	20230104	700	16.43	20230320	0.13	N	084180	500	555 억	896469	N	N	N	N
6	20230831	120932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	813	11	2	1.37	138176146	168737	86.19	802	834	801	1042	562	802	818.88	0.81	61477	826	814	804	792	782	809	787	556	240	500	540	1	1	111151500	904	-7.60	1.32	12	0.15	-107.00	614.00	1960	20230104	-58.52	700	20230320	16.14	1960	-58.52	20230104	700	16.14	20230320	1960	-58.52	20230104	700	16.14	20230320	0.13	N	084180	500	555 억	896469	N	N	N	N
7	20230831	111315	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	819	17	2	2.12	113233171	138197	70.59	802	834	801	1042	562	802	819.36	0.81	52969	826	814	804	792	782	809	787	556	240	500	540	1	1	111151500	910	-7.65	1.33	12	0.12	-107.00	614.00	1960	20230104	-58.21	700	20230320	17.00	1960	-58.21	20230104	700	17.00	20230320	1960	-58.21	20230104	700	17.00	20230320	0.13	N	084180	500	555 억	896469	N	N	N	N
8	20230831	101013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	819	17	2	2.12	50144985	61798	31.57	802	819	801	1042	562	802	811.43	0.81	35775	826	814	804	792	782	809	787	556	240	500	540	1	1	111151500	910	-7.65	1.33	12	0.06	-107.00	614.00	1960	20230104	-58.21	700	20230320	17.00	1960	-58.21	20230104	700	17.00	20230320	1960	-58.21	20230104	700	17.00	20230320	0.13	N	084180	500	555 억	896469	N	N	N	N
9	20230831	090849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	806	4	2	0.50	5790549	7152	3.65	802	812	802	1042	562	802	809.64	0.81	242	826	814	804	792	782	809	787	556	240	500	540	1	1	111151500	896	-7.53	1.31	12	0.01	-107.00	614.00	1960	20230104	-58.88	700	20230320	15.14	1960	-58.88	20230104	700	15.14	20230320	1960	-58.88	20230104	700	15.14	20230320	0.13	N	084180	500	555 억	896469	N	N	N	N
10	20230830	160705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	802	3	2	0.38	157142934	195251	145.56	816	816	794	1038	560	799	804.83	0.84	-36506	825	812	803	790	781	807	785	556	239	500	540	1	1	111151500	891	-7.50	1.31	12	0.18	-107.00	614.00	1960	20230104	-59.08	700	20230320	14.57	1960	-59.08	20230104	700	14.57	20230320	1960	-59.08	20230104	700	14.57	20230320	0.13	N	084180	500	555 억	934374	N	N	N	N
11	20230830	150829	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	804	5	2	0.63	149060834	185177	138.05	816	816	794	1038	560	799	804.96	0.84	-36494	825	812	803	790	781	807	785	556	239	500	540	1	1	111151500	894	-7.51	1.31	12	0.17	-107.00	614.00	1960	20230104	-58.98	700	20230320	14.86	1960	-58.98	20230104	700	14.86	20230320	1960	-58.98	20230104	700	14.86	20230320	0.13	N	084180	500	555 억	934374	N	N	N	N
12	20230830	140907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	801	2	2	0.25	111847757	138745	103.43	816	816	794	1038	560	799	806.14	0.84	-35023	825	812	803	790	781	807	785	556	239	500	540	1	1	111151500	890	-7.49	1.30	12	0.12	-107.00	614.00	1960	20230104	-59.13	700	20230320	14.43	1960	-59.13	20230104	700	14.43	20230320	1960	-59.13	20230104	700	14.43	20230320	0.13	N	084180	500	555 억	934374	N	N	N	N
13	20230830	130856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	804	5	2	0.63	86887921	107652	80.25	816	816	794	1038	560	799	807.12	0.84	-26476	825	812	803	790	781	807	785	556	239	500	540	1	1	111151500	894	-7.51	1.31	12	0.10	-107.00	614.00	1960	20230104	-58.98	700	20230320	14.86	1960	-58.98	20230104	700	14.86	20230320	1960	-58.98	20230104	700	14.86	20230320	0.13	N	084180	500	555 억	934374	N	N	N	N
14	20230830	120910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	808	9	2	1.13	83456632	103392	77.08	816	816	794	1038	560	799	807.19	0.84	-23407	825	812	803	790	781	807	785	556	239	500	540	1	1	111151500	898	-7.55	1.32	12	0.09	-107.00	614.00	1960	20230104	-58.78	700	20230320	15.43	1960	-58.78	20230104	700	15.43	20230320	1960	-58.78	20230104	700	15.43	20230320	0.13	N	084180	500	555 억	934374	N	N	N	N
15	20230830	111306	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	815	16	2	2.00	76982570	95375	71.10	816	816	794	1038	560	799	807.16	0.84	-20891	825	812	803	790	781	807	785	556	239	500	540	1	1	111151500	906	-7.62	1.33	12	0.09	-107.00	614.00	1960	20230104	-58.42	700	20230320	16.43	1960	-58.42	20230104	700	16.43	20230320	1960	-58.42	20230104	700	16.43	20230320	0.13	N	084180	500	555 억	934374	N	N	N	N
16	20230830	100937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	807	8	2	1.00	36408576	45174	33.68	816	816	794	1038	560	799	805.96	0.84	-13917	825	812	803	790	781	807	785	556	239	500	540	1	1	111151500	897	-7.54	1.31	12	0.04	-107.00	614.00	1960	20230104	-58.83	700	20230320	15.29	1960	-58.83	20230104	700	15.29	20230320	1960	-58.83	20230104	700	15.29	20230320	0.13	N	084180	500	555 억	934374	N	N	N	N
17	20230830	090836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	800	1	2	0.13	11717478	14676	10.94	816	816	794	1038	560	799	798.41	0.84	-4977	825	812	803	790	781	807	785	556	239	500	540	1	1	111151500	889	-7.48	1.30	12	0.01	-107.00	614.00	1960	20230104	-59.18	700	20230320	14.29	1960	-59.18	20230104	700	14.29	20230320	1960	-59.18	20230104	700	14.29	20230320	0.13	N	084180	500	555 억	934374	N	N	N	N
18	20230829	160701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	799	8	2	1.01	108175478	134136	42.60	809	816	794	1028	554	791	806.48	0.82	18940	841	816	795	770	749	828	782	556	237	500	530	1	1	111151500	888	-7.47	1.30	12	0.12	-107.00	614.00	1960	20230104	-59.23	700	20230320	14.14	1960	-59.23	20230104	700	14.14	20230320	1960	-59.23	20230104	700	14.14	20230320	0.12	N	084180	500	555 억	914082	N	N	N	N
19	20230829	150835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	798	7	2	0.88	91003654	112566	35.75	809	816	794	1028	554	791	808.45	0.82	14360	841	816	795	770	749	828	782	556	237	500	530	1	1	111151500	887	-7.46	1.30	12	0.10	-107.00	614.00	1960	20230104	-59.29	700	20230320	14.00	1960	-59.29	20230104	700	14.00	20230320	1960	-59.29	20230104	700	14.00	20230320	0.12	N	084180	500	555 억	914082	N	N	N	N
20	20230829	140940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	802	11	2	1.39	82652482	102130	32.44	809	816	794	1028	554	791	809.29	0.82	15774	841	816	795	770	749	828	782	556	237	500	530	1	1	111151500	891	-7.50	1.31	12	0.09	-107.00	614.00	1960	20230104	-59.08	700	20230320	14.57	1960	-59.08	20230104	700	14.57	20230320	1960	-59.08	20230104	700	14.57	20230320	0.12	N	084180	500	555 억	914082	N	N	N	N
21	20230829	130854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	810	19	2	2.40	68546576	84574	26.86	809	816	794	1028	554	791	810.49	0.82	17078	841	816	795	770	749	828	782	556	237	500	530	1	1	111151500	900	-7.57	1.32	12	0.08	-107.00	614.00	1960	20230104	-58.67	700	20230320	15.71	1960	-58.67	20230104	700	15.71	20230320	1960	-58.67	20230104	700	15.71	20230320	0.12	N	084180	500	555 억	914082	N	N	N	N
22	20230829	120926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	811	20	2	2.53	61581314	75958	24.12	809	816	794	1028	554	791	810.73	0.82	22069	841	816	795	770	749	828	782	556	237	500	530	1	1	111151500	901	-7.58	1.32	12	0.07	-107.00	614.00	1960	20230104	-58.62	700	20230320	15.86	1960	-58.62	20230104	700	15.86	20230320	1960	-58.62	20230104	700	15.86	20230320	0.12	N	084180	500	555 억	914082	N	N	N	N
23	20230829	111519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	813	22	2	2.78	56996473	70310	22.33	809	816	794	1028	554	791	810.65	0.82	24863	841	816	795	770	749	828	782	556	237	500	530	1	1	111151500	904	-7.60	1.32	12	0.06	-107.00	614.00	1960	20230104	-58.52	700	20230320	16.14	1960	-58.52	20230104	700	16.14	20230320	1960	-58.52	20230104	700	16.14	20230320	0.12	N	084180	500	555 억	914082	N	N	N	N
24	20230829	101008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	813	22	2	2.78	40548931	50088	15.91	809	816	794	1028	554	791	809.55	0.82	16289	841	816	795	770	749	828	782	556	237	500	530	1	1	111151500	904	-7.60	1.32	12	0.05	-107.00	614.00	1960	20230104	-58.52	700	20230320	16.14	1960	-58.52	20230104	700	16.14	20230320	1960	-58.52	20230104	700	16.14	20230320	0.12	N	084180	500	555 억	914082	N	N	N	N
25	20230829	090648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	801	10	2	1.26	4871312	6059	1.92	809	809	794	1028	554	791	803.98	0.82	-2013	841	816	795	770	749	828	782	556	237	500	530	1	1	111151500	890	-7.49	1.30	12	0.01	-107.00	614.00	1960	20230104	-59.13	700	20230320	14.43	1960	-59.13	20230104	700	14.43	20230320	1960	-59.13	20230104	700	14.43	20230320	0.12	N	084180	500	555 억	914082	N	N	N	N
26	20230828	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	791	11	2	1.41	248757436	314804	131.73	790	820	774	1014	546	780	790.20	0.83	100387	804	791	784	771	764	788	768	556	234	500	530	1	1	111151500	879	-7.39	1.29	12	0.28	-107.00	614.00	1960	20230104	-59.64	700	20230320	13.00	1960	-59.64	20230104	700	13.00	20230320	1960	-59.64	20230104	700	13.00	20230320	0.12	N	084180	500	555 억	927491	N	N	N	N
27	20230828	150649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	795	15	2	1.92	189222893	241232	100.95	790	820	774	1014	546	780	784.40	0.83	48437	804	791	784	771	764	788	768	556	234	500	530	1	1	111151500	884	-7.43	1.29	12	0.22	-107.00	614.00	1960	20230104	-59.44	700	20230320	13.57	1960	-59.44	20230104	700	13.57	20230320	1960	-59.44	20230104	700	13.57	20230320	0.12	N	084180	500	555 억	927491	N	N	N	N
28	20230828	140650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	781	1	2	0.13	119917212	153996	64.44	790	790	774	1014	546	780	778.70	0.83	-13069	804	791	784	771	764	788	768	556	234	500	530	1	1	111151500	868	-7.30	1.27	12	0.14	-107.00	614.00	1960	20230104	-60.15	700	20230320	11.57	1960	-60.15	20230104	700	11.57	20230320	1960	-60.15	20230104	700	11.57	20230320	0.12	N	084180	500	555 억	927491	N	N	N	N
29	20230828	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	784	4	2	0.51	101077231	129829	54.33	790	790	774	1014	546	780	778.54	0.83	-15539	804	791	784	771	764	788	768	556	234	500	530	1	1	111151500	871	-7.33	1.28	12	0.12	-107.00	614.00	1960	20230104	-60.00	700	20230320	12.00	1960	-60.00	20230104	700	12.00	20230320	1960	-60.00	20230104	700	12.00	20230320	0.12	N	084180	500	555 억	927491	N	N	N	N
30	20230828	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	779	-1	5	-0.13	69531883	89400	37.41	790	790	774	1014	546	780	777.76	0.83	-30133	804	791	784	771	764	788	768	556	234	500	530	1	1	111151500	866	-7.28	1.27	12	0.08	-107.00	614.00	1960	20230104	-60.26	700	20230320	11.29	1960	-60.26	20230104	700	11.29	20230320	1960	-60.26	20230104	700	11.29	20230320	0.12	N	084180	500	555 억	927491	N	N	N	N
31	20230828	110643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	777	-3	5	-0.38	53703811	69033	28.89	790	790	774	1014	546	780	777.94	0.83	-28888	804	791	784	771	764	788	768	556	234	500	530	1	1	111151500	864	-7.26	1.27	12	0.06	-107.00	614.00	1960	20230104	-60.36	700	20230320	11.00	1960	-60.36	20230104	700	11.00	20230320	1960	-60.36	20230104	700	11.00	20230320	0.12	N	084180	500	555 억	927491	N	N	N	N
32	20230828	100638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	779	-1	5	-0.13	30426439	39101	16.36	790	790	774	1014	546	780	778.15	0.83	-21911	804	791	784	771	764	788	768	556	234	500	530	1	1	111151500	866	-7.28	1.27	12	0.04	-107.00	614.00	1960	20230104	-60.26	700	20230320	11.29	1960	-60.26	20230104	700	11.29	20230320	1960	-60.26	20230104	700	11.29	20230320	0.12	N	084180	500	555 억	927491	N	N	N	N
33	20230828	090649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	777	-3	5	-0.38	6945800	8888	3.72	790	790	777	1014	546	780	781.48	0.83	-618	804	791	784	771	764	788	768	556	234	500	530	1	1	111151500	864	-7.26	1.27	12	0.01	-107.00	614.00	1960	20230104	-60.36	700	20230320	11.00	1960	-60.36	20230104	700	11.00	20230320	1960	-60.36	20230104	700	11.00	20230320	0.12	N	084180	500	555 억	927491	N	N	N	N
34	20230825	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	780	-15	5	-1.89	186879601	238871	121.77	795	797	777	1033	557	795	782.35	0.85	-20923	812	803	791	782	770	808	787	556	238	500	540	1	1	111151500	867	-7.29	1.27	12	0.21	-107.00	614.00	1960	20230104	-60.20	700	20230320	11.43	1960	-60.20	20230104	700	11.43	20230320	1960	-60.20	20230104	700	11.43	20230320	0.12	N	084180	500	555 억	948464	N	N	N	N
35	20230825	150647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	777	-18	5	-2.26	181449796	231897	118.21	795	797	777	1033	557	795	782.46	0.85	-16842	812	803	791	782	770	808	787	556	238	500	540	1	1	111151500	864	-7.26	1.27	12	0.21	-107.00	614.00	1960	20230104	-60.36	700	20230320	11.00	1960	-60.36	20230104	700	11.00	20230320	1960	-60.36	20230104	700	11.00	20230320	0.12	N	084180	500	555 억	948464	N	N	N	N
36	20230825	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	778	-17	5	-2.14	152735717	195008	99.41	795	797	777	1033	557	795	783.23	0.85	-6748	812	803	791	782	770	808	787	556	238	500	540	1	1	111151500	865	-7.27	1.27	12	0.18	-107.00	614.00	1960	20230104	-60.31	700	20230320	11.14	1960	-60.31	20230104	700	11.14	20230320	1960	-60.31	20230104	700	11.14	20230320	0.12	N	084180	500	555 억	948464	N	N	N	N
37	20230825	130643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	786	-9	5	-1.13	104183941	132772	67.68	795	797	777	1033	557	795	784.68	0.85	-1193	812	803	791	782	770	808	787	556	238	500	540	1	1	111151500	874	-7.35	1.28	12	0.12	-107.00	614.00	1960	20230104	-59.90	700	20230320	12.29	1960	-59.90	20230104	700	12.29	20230320	1960	-59.90	20230104	700	12.29	20230320	0.12	N	084180	500	555 억	948464	N	N	N	N
38	20230825	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	788	-7	5	-0.88	86851136	110744	56.45	795	797	777	1033	557	795	784.25	0.85	-450	812	803	791	782	770	808	787	556	238	500	540	1	1	111151500	876	-7.36	1.28	12	0.10	-107.00	614.00	1960	20230104	-59.80	700	20230320	12.57	1960	-59.80	20230104	700	12.57	20230320	1960	-59.80	20230104	700	12.57	20230320	0.12	N	084180	500	555 억	948464	N	N	N	N
39	20230825	110645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	789	-6	5	-0.75	77243298	98539	50.23	795	797	777	1033	557	795	783.89	0.85	5574	812	803	791	782	770	808	787	556	238	500	540	1	1	111151500	877	-7.37	1.29	12	0.09	-107.00	614.00	1960	20230104	-59.74	700	20230320	12.71	1960	-59.74	20230104	700	12.71	20230320	1960	-59.74	20230104	700	12.71	20230320	0.12	N	084180	500	555 억	948464	N	N	N	N
40	20230825	100645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	787	-8	5	-1.01	54984694	70130	35.75	795	797	777	1033	557	795	784.04	0.85	6782	812	803	791	782	770	808	787	556	238	500	540	1	1	111151500	875	-7.36	1.28	12	0.06	-107.00	614.00	1960	20230104	-59.85	700	20230320	12.43	1960	-59.85	20230104	700	12.43	20230320	1960	-59.85	20230104	700	12.43	20230320	0.12	N	084180	500	555 억	948464	N	N	N	N
41	20230825	090643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	794	-1	5	-0.13	1699608	2137	1.09	795	797	793	1033	557	795	795.32	0.85	-1047	812	803	791	782	770	808	787	556	238	500	540	1	1	111151500	883	-7.42	1.29	12	0.00	-107.00	614.00	1960	20230104	-59.49	700	20230320	13.43	1960	-59.49	20230104	700	13.43	20230320	1960	-59.49	20230104	700	13.43	20230320	0.12	N	084180	500	555 억	948464	N	N	N	N
42	20230824	160639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	795	20	2	2.58	154696989	196117	52.04	779	800	779	1007	543	775	788.80	0.87	-13781	800	787	781	768	762	784	765	556	232	500	520	1	1	111151500	884	-7.43	1.29	12	0.18	-107.00	614.00	1960	20230104	-59.44	700	20230320	13.57	1960	-59.44	20230104	700	13.57	20230320	1960	-59.44	20230104	700	13.57	20230320	0.11	N	084180	500	555 억	966084	N	N	N	N
43	20230824	150638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	795	20	2	2.58	148936096	188874	50.11	779	800	779	1007	543	775	788.55	0.87	-13207	800	787	781	768	762	784	765	556	232	500	520	1	1	111151500	884	-7.43	1.29	12	0.17	-107.00	614.00	1960	20230104	-59.44	700	20230320	13.57	1960	-59.44	20230104	700	13.57	20230320	1960	-59.44	20230104	700	13.57	20230320	0.11	N	084180	500	555 억	966084	N	N	N	N
44	20230824	140638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	795	20	2	2.58	114530997	145143	38.51	779	800	779	1007	543	775	789.09	0.87	-12102	800	787	781	768	762	784	765	556	232	500	520	1	1	111151500	884	-7.43	1.29	12	0.13	-107.00	614.00	1960	20230104	-59.44	700	20230320	13.57	1960	-59.44	20230104	700	13.57	20230320	1960	-59.44	20230104	700	13.57	20230320	0.11	N	084180	500	555 억	966084	N	N	N	N
45	20230824	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	793	18	2	2.32	83550537	105738	28.06	779	800	779	1007	543	775	790.17	0.87	-11600	800	787	781	768	762	784	765	556	232	500	520	1	1	111151500	881	-7.41	1.29	12	0.10	-107.00	614.00	1960	20230104	-59.54	700	20230320	13.29	1960	-59.54	20230104	700	13.29	20230320	1960	-59.54	20230104	700	13.29	20230320	0.11	N	084180	500	555 억	966084	N	N	N	N
46	20230824	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	789	14	2	1.81	78934731	99919	26.51	779	800	779	1007	543	775	789.99	0.87	-9445	800	787	781	768	762	784	765	556	232	500	520	1	1	111151500	877	-7.37	1.29	12	0.09	-107.00	614.00	1960	20230104	-59.74	700	20230320	12.71	1960	-59.74	20230104	700	12.71	20230320	1960	-59.74	20230104	700	12.71	20230320	0.11	N	084180	500	555 억	966084	N	N	N	N
47	20230824	110641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	785	10	2	1.29	58764572	74509	19.77	779	799	779	1007	543	775	788.69	0.87	-9675	800	787	781	768	762	784	765	556	232	500	520	1	1	111151500	873	-7.34	1.28	12	0.07	-107.00	614.00	1960	20230104	-59.95	700	20230320	12.14	1960	-59.95	20230104	700	12.14	20230320	1960	-59.95	20230104	700	12.14	20230320	0.11	N	084180	500	555 억	966084	N	N	N	N
48	20230824	100639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	791	16	2	2.06	35756504	45110	11.97	779	799	779	1007	543	775	792.65	0.87	-10805	800	787	781	768	762	784	765	556	232	500	520	1	1	111151500	879	-7.39	1.29	12	0.04	-107.00	614.00	1960	20230104	-59.64	700	20230320	13.00	1960	-59.64	20230104	700	13.00	20230320	1960	-59.64	20230104	700	13.00	20230320	0.11	N	084180	500	555 억	966084	N	N	N	N
49	20230824	090640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	790	15	2	1.94	1543138	1968	0.52	779	790	779	1007	543	775	784.11	0.87	-957	800	787	781	768	762	784	765	556	232	500	520	1	1	111151500	878	-7.38	1.29	12	0.00	-107.00	614.00	1960	20230104	-59.69	700	20230320	12.86	1960	-59.69	20230104	700	12.86	20230320	1960	-59.69	20230104	700	12.86	20230320	0.11	N	084180	500	555 억	966084	N	N	N	N
50	20230823	160636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	775	-23	5	-2.88	292638766	375249	67.49	785	794	775	1037	559	798	779.85	0.84	34862	834	816	788	770	742	802	756	556	239	500	540	1	1	111151500	861	-7.24	1.26	12	0.34	-107.00	614.00	1960	20230104	-60.46	700	20230320	10.71	1960	-60.46	20230104	700	10.71	20230320	1960	-60.46	20230104	700	10.71	20230320	0.10	N	084180	500	555 억	931273	N	N	N	N
51	20230823	150638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	778	-20	5	-2.51	279776602	358663	64.51	785	794	775	1037	559	798	780.05	0.84	35916	834	816	788	770	742	802	756	556	239	500	540	1	1	111151500	865	-7.27	1.27	12	0.32	-107.00	614.00	1960	20230104	-60.31	700	20230320	11.14	1960	-60.31	20230104	700	11.14	20230320	1960	-60.31	20230104	700	11.14	20230320	0.10	N	084180	500	555 억	931273	N	N	N	N
52	20230823	140641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	778	-20	5	-2.51	260620481	334042	60.08	785	794	775	1037	559	798	780.20	0.84	41210	834	816	788	770	742	802	756	556	239	500	540	1	1	111151500	865	-7.27	1.27	12	0.30	-107.00	614.00	1960	20230104	-60.31	700	20230320	11.14	1960	-60.31	20230104	700	11.14	20230320	1960	-60.31	20230104	700	11.14	20230320	0.10	N	084180	500	555 억	931273	N	N	N	N
53	20230823	130637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	780	-18	5	-2.26	189748899	242797	43.67	785	794	775	1037	559	798	781.51	0.84	35876	834	816	788	770	742	802	756	556	239	500	540	1	1	111151500	867	-7.29	1.27	12	0.22	-107.00	614.00	1960	20230104	-60.20	700	20230320	11.43	1960	-60.20	20230104	700	11.43	20230320	1960	-60.20	20230104	700	11.43	20230320	0.10	N	084180	500	555 억	931273	N	N	N	N
54	20230823	120641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	780	-18	5	-2.26	182959107	234096	42.10	785	794	775	1037	559	798	781.56	0.84	36517	834	816	788	770	742	802	756	556	239	500	540	1	1	111151500	867	-7.29	1.27	12	0.21	-107.00	614.00	1960	20230104	-60.20	700	20230320	11.43	1960	-60.20	20230104	700	11.43	20230320	1960	-60.20	20230104	700	11.43	20230320	0.10	N	084180	500	555 억	931273	N	N	N	N
55	20230823	110638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	782	-16	5	-2.01	163196169	208900	37.57	785	794	775	1037	559	798	781.22	0.84	26867	834	816	788	770	742	802	756	556	239	500	540	1	1	111151500	869	-7.31	1.27	12	0.19	-107.00	614.00	1960	20230104	-60.10	700	20230320	11.71	1960	-60.10	20230104	700	11.71	20230320	1960	-60.10	20230104	700	11.71	20230320	0.10	N	084180	500	555 억	931273	N	N	N	N
56	20230823	100638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	785	-13	5	-1.63	104813852	134124	24.12	785	794	775	1037	559	798	781.47	0.84	19251	834	816	788	770	742	802	756	556	239	500	540	1	1	111151500	873	-7.34	1.28	12	0.12	-107.00	614.00	1960	20230104	-59.95	700	20230320	12.14	1960	-59.95	20230104	700	12.14	20230320	1960	-59.95	20230104	700	12.14	20230320	0.10	N	084180	500	555 억	931273	N	N	N	N
57	20230823	090643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	783	-15	5	-1.88	32208906	41254	7.42	785	788	775	1037	559	798	780.75	0.84	1840	834	816	788	770	742	802	756	556	239	500	540	1	1	111151500	870	-7.32	1.28	12	0.04	-107.00	614.00	1960	20230104	-60.05	700	20230320	11.86	1960	-60.05	20230104	700	11.86	20230320	1960	-60.05	20230104	700	11.86	20230320	0.10	N	084180	500	555 억	931273	N	N	N	N
58	20230822	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	798	-8	5	-0.99	434810945	552781	191.67	805	806	760	1047	565	806	786.57	0.82	42109	837	821	808	792	779	829	800	556	241	500	540	1	1	111151500	887	-7.46	1.30	12	0.50	-107.00	614.00	1960	20230104	-59.29	700	20230320	14.00	1960	-59.29	20230104	700	14.00	20230320	1960	-59.29	20230104	700	14.00	20230320	0.11	N	084180	500	555 억	912466	N	N	N	N
59	20230822	150636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	785	-21	5	-2.61	310892788	394270	136.71	805	806	775	1047	565	806	788.53	0.82	58316	837	821	808	792	779	829	800	556	241	500	540	1	1	111151500	873	-7.34	1.28	12	0.35	-107.00	614.00	1960	20230104	-59.95	700	20230320	12.14	1960	-59.95	20230104	700	12.14	20230320	1960	-59.95	20230104	700	12.14	20230320	0.11	N	084180	500	555 억	912466	N	N	N	N
60	20230822	140638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	787	-19	5	-2.36	275333789	348916	120.98	805	806	775	1047	565	806	789.11	0.82	56664	837	821	808	792	779	829	800	556	241	500	540	1	1	111151500	875	-7.36	1.28	12	0.31	-107.00	614.00	1960	20230104	-59.85	700	20230320	12.43	1960	-59.85	20230104	700	12.43	20230320	1960	-59.85	20230104	700	12.43	20230320	0.11	N	084180	500	555 억	912466	N	N	N	N
61	20230822	130634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	789	-17	5	-2.11	226616380	286958	99.50	805	806	775	1047	565	806	789.72	0.82	61710	837	821	808	792	779	829	800	556	241	500	540	1	1	111151500	877	-7.37	1.29	12	0.26	-107.00	614.00	1960	20230104	-59.74	700	20230320	12.71	1960	-59.74	20230104	700	12.71	20230320	1960	-59.74	20230104	700	12.71	20230320	0.11	N	084180	500	555 억	912466	N	N	N	N
62	20230822	120624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	800	-6	5	-0.74	204867845	259492	89.98	805	806	775	1047	565	806	789.50	0.82	61120	837	821	808	792	779	829	800	556	241	500	540	1	1	111151500	889	-7.48	1.30	12	0.23	-107.00	614.00	1960	20230104	-59.18	700	20230320	14.29	1960	-59.18	20230104	700	14.29	20230320	1960	-59.18	20230104	700	14.29	20230320	0.11	N	084180	500	555 억	912466	N	N	N	N
63	20230822	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	793	-13	5	-1.61	185532735	235216	81.56	805	806	775	1047	565	806	788.78	0.82	52665	837	821	808	792	779	829	800	556	241	500	540	1	1	111151500	881	-7.41	1.29	12	0.21	-107.00	614.00	1960	20230104	-59.54	700	20230320	13.29	1960	-59.54	20230104	700	13.29	20230320	1960	-59.54	20230104	700	13.29	20230320	0.11	N	084180	500	555 억	912466	N	N	N	N
64	20230822	100629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	790	-16	5	-1.99	119821877	151749	52.62	805	806	775	1047	565	806	789.61	0.82	1707	837	821	808	792	779	829	800	556	241	500	540	1	1	111151500	878	-7.38	1.29	12	0.14	-107.00	614.00	1960	20230104	-59.69	700	20230320	12.86	1960	-59.69	20230104	700	12.86	20230320	1960	-59.69	20230104	700	12.86	20230320	0.11	N	084180	500	555 억	912466	N	N	N	N
65	20230822	090633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	800	-6	5	-0.74	17420152	21802	7.56	805	806	794	1047	565	806	799.02	0.82	-13463	837	821	808	792	779	829	800	556	241	500	540	1	1	111151500	889	-7.48	1.30	12	0.02	-107.00	614.00	1960	20230104	-59.18	700	20230320	14.29	1960	-59.18	20230104	700	14.29	20230320	1960	-59.18	20230104	700	14.29	20230320	0.11	N	084180	500	555 억	912466	N	N	N	N
66	20230821	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	806	-8	5	-0.98	229385844	283526	41.32	801	824	795	1058	570	814	809.05	0.94	-16806	894	854	831	791	768	842	779	495	244	500	550	1	1	98986048	798	-7.53	1.31	12	0.29	-107.00	614.00	1960	20230104	-58.88	700	20230320	15.14	1960	-58.88	20230104	700	15.14	20230320	1960	-58.88	20230104	700	15.14	20230320	0.11	N	084180	500	494 억	929504	N	N	N	N
67	20230821	150636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	806	-8	5	-0.98	222458810	274893	40.06	801	824	795	1058	570	814	809.26	0.94	-16354	894	854	831	791	768	842	779	495	244	500	550	1	1	98986048	798	-7.53	1.31	12	0.28	-107.00	614.00	1960	20230104	-58.88	700	20230320	15.14	1960	-58.88	20230104	700	15.14	20230320	1960	-58.88	20230104	700	15.14	20230320	0.11	N	084180	500	494 억	929504	N	N	N	N
68	20230821	140633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	805	-9	5	-1.11	187419088	231256	33.70	801	824	795	1058	570	814	810.44	0.94	-13899	894	854	831	791	768	842	779	495	244	500	550	1	1	98986048	797	-7.52	1.31	12	0.23	-107.00	614.00	1960	20230104	-58.93	700	20230320	15.00	1960	-58.93	20230104	700	15.00	20230320	1960	-58.93	20230104	700	15.00	20230320	0.11	N	084180	500	494 억	929504	N	N	N	N
69	20230821	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	810	-4	5	-0.49	174368043	215132	31.35	801	824	795	1058	570	814	810.52	0.94	-11944	894	854	831	791	768	842	779	495	244	500	550	1	1	98986048	802	-7.57	1.32	12	0.22	-107.00	614.00	1960	20230104	-58.67	700	20230320	15.71	1960	-58.67	20230104	700	15.71	20230320	1960	-58.67	20230104	700	15.71	20230320	0.11	N	084180	500	494 억	929504	N	N	N	N
70	20230821	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	812	-2	5	-0.25	161714374	199544	29.08	801	824	795	1058	570	814	810.42	0.94	-4954	894	854	831	791	768	842	779	495	244	500	550	1	1	98986048	804	-7.59	1.32	12	0.20	-107.00	614.00	1960	20230104	-58.57	700	20230320	16.00	1960	-58.57	20230104	700	16.00	20230320	1960	-58.57	20230104	700	16.00	20230320	0.11	N	084180	500	494 억	929504	N	N	N	N
71	20230821	110632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	813	-1	5	-0.12	127962858	157926	23.02	801	824	795	1058	570	814	810.27	0.94	12192	894	854	831	791	768	842	779	495	244	500	550	1	1	98986048	805	-7.60	1.32	12	0.16	-107.00	614.00	1960	20230104	-58.52	700	20230320	16.14	1960	-58.52	20230104	700	16.14	20230320	1960	-58.52	20230104	700	16.14	20230320	0.11	N	084180	500	494 억	929504	N	N	N	N
72	20230821	100632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	819	5	2	0.61	100923377	124740	18.18	801	824	795	1058	570	814	809.07	0.94	13894	894	854	831	791	768	842	779	495	244	500	550	1	1	98986048	811	-7.65	1.33	12	0.13	-107.00	614.00	1960	20230104	-58.21	700	20230320	17.00	1960	-58.21	20230104	700	17.00	20230320	1960	-58.21	20230104	700	17.00	20230320	0.11	N	084180	500	494 억	929504	N	N	N	N
73	20230821	090638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	818	4	2	0.49	63654340	79119	11.53	801	818	795	1058	570	814	804.54	0.94	400	894	854	831	791	768	842	779	495	244	500	550	1	1	98986048	810	-7.64	1.33	12	0.08	-107.00	614.00	1960	20230104	-58.27	700	20230320	16.86	1960	-58.27	20230104	700	16.86	20230320	1960	-58.27	20230104	700	16.86	20230320	0.11	N	084180	500	494 억	929504	N	N	N	N
74	20230818	160633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	814	-54	5	-6.22	555740290	675717	106.75	871	871	808	1128	608	868	822.57	0.96	-19443	910	889	862	841	814	875	827	495	260	500	590	1	1	98986048	806	-7.61	1.33	12	0.68	-107.00	614.00	1960	20230104	-58.47	700	20230320	16.29	1960	-58.47	20230104	700	16.29	20230320	1960	-58.47	20230104	700	16.29	20230320	0.13	N	084180	500	494 억	948972	N	N	N	N
75	20230818	150625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	824	-44	5	-5.07	512662732	622774	98.38	871	871	808	1128	608	868	823.19	0.96	-14387	910	889	862	841	814	875	827	495	260	500	590	1	1	98986048	816	-7.70	1.34	12	0.63	-107.00	614.00	1960	20230104	-57.96	700	20230320	17.71	1960	-57.96	20230104	700	17.71	20230320	1960	-57.96	20230104	700	17.71	20230320	0.13	N	084180	500	494 억	948972	N	N	N	N
76	20230818	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	825	-43	5	-4.95	485128297	589253	93.09	871	871	808	1128	608	868	823.29	0.96	8652	910	889	862	841	814	875	827	495	260	500	590	1	1	98986048	817	-7.71	1.34	12	0.60	-107.00	614.00	1960	20230104	-57.91	700	20230320	17.86	1960	-57.91	20230104	700	17.86	20230320	1960	-57.91	20230104	700	17.86	20230320	0.13	N	084180	500	494 억	948972	N	N	N	N
77	20230818	130626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	823	-45	5	-5.18	444905671	539968	85.30	871	871	808	1128	608	868	823.95	0.96	23793	910	889	862	841	814	875	827	495	260	500	590	1	1	98986048	815	-7.69	1.34	12	0.55	-107.00	614.00	1960	20230104	-58.01	700	20230320	17.57	1960	-58.01	20230104	700	17.57	20230320	1960	-58.01	20230104	700	17.57	20230320	0.13	N	084180	500	494 억	948972	N	N	N	N
78	20230818	120637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	822	-46	5	-5.30	262019296	315066	49.77	871	871	820	1128	608	868	831.63	0.96	14602	910	889	862	841	814	875	827	495	260	500	590	1	1	98986048	814	-7.68	1.34	12	0.32	-107.00	614.00	1960	20230104	-58.06	700	20230320	17.43	1960	-58.06	20230104	700	17.43	20230320	1960	-58.06	20230104	700	17.43	20230320	0.13	N	084180	500	494 억	948972	N	N	N	N
79	20230818	110630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	833	-35	5	-4.03	175319506	209890	33.16	871	871	823	1128	608	868	835.29	0.96	12905	910	889	862	841	814	875	827	495	260	500	590	1	1	98986048	825	-7.79	1.36	12	0.21	-107.00	614.00	1960	20230104	-57.50	700	20230320	19.00	1960	-57.50	20230104	700	19.00	20230320	1960	-57.50	20230104	700	19.00	20230320	0.13	N	084180	500	494 억	948972	N	N	N	N
80	20230818	100630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	840	-28	5	-3.23	69578884	82452	13.03	871	871	839	1128	608	868	843.87	0.96	-10315	910	889	862	841	814	875	827	495	260	500	590	1	1	98986048	831	-7.85	1.37	12	0.08	-107.00	614.00	1960	20230104	-57.14	700	20230320	20.00	1960	-57.14	20230104	700	20.00	20230320	1960	-57.14	20230104	700	20.00	20230320	0.13	N	084180	500	494 억	948972	N	N	N	N
81	20230818	090633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	858	-10	5	-1.15	4621945	5341	0.84	871	871	858	1128	608	868	865.37	0.96	-3192	910	889	862	841	814	875	827	495	260	500	590	1	1	98986048	849	-8.02	1.40	12	0.01	-107.00	614.00	1960	20230104	-56.22	700	20230320	22.57	1960	-56.22	20230104	700	22.57	20230320	1960	-56.22	20230104	700	22.57	20230320	0.13	N	084180	500	494 억	948972	N	N	N	N
82	20230817	160631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	868	-13	5	-1.48	537996617	632940	189.11	882	883	835	1145	617	881	849.95	1.03	116312	907	893	881	867	855	888	862	405	264	500	590	1	1	80913759	702	-8.11	1.41	12	0.78	-107.00	614.00	1960	20230104	-55.71	700	20230320	24.00	1960	-55.71	20230104	700	24.00	20230320	1960	-55.71	20230104	700	24.00	20230320	0.14	N	084180	500	404 억	832796	N	N	N	N
83	20230817	150636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	858	-23	5	-2.61	509059328	599334	179.07	882	883	835	1145	617	881	849.37	1.03	114715	907	893	881	867	855	888	862	405	264	500	590	1	1	80913759	694	-8.02	1.40	12	0.74	-107.00	614.00	1960	20230104	-56.22	700	20230320	22.57	1960	-56.22	20230104	700	22.57	20230320	1960	-56.22	20230104	700	22.57	20230320	0.14	N	084180	500	404 억	832796	N	N	N	N
84	20230817	140630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	856	-25	5	-2.84	496024044	584162	174.54	882	883	835	1145	617	881	849.12	1.03	114949	907	893	881	867	855	888	862	405	264	500	590	1	1	80913759	693	-8.00	1.39	12	0.72	-107.00	614.00	1960	20230104	-56.33	700	20230320	22.29	1960	-56.33	20230104	700	22.29	20230320	1960	-56.33	20230104	700	22.29	20230320	0.14	N	084180	500	404 억	832796	N	N	N	N
85	20230817	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	860	-21	5	-2.38	484682619	570947	170.59	882	883	835	1145	617	881	848.91	1.03	112855	907	893	881	867	855	888	862	405	264	500	590	1	1	80913759	696	-8.04	1.40	12	0.71	-107.00	614.00	1960	20230104	-56.12	700	20230320	22.86	1960	-56.12	20230104	700	22.86	20230320	1960	-56.12	20230104	700	22.86	20230320	0.14	N	084180	500	404 억	832796	N	N	N	N
86	20230817	120631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	860	-21	5	-2.38	462699544	545494	162.99	882	883	835	1145	617	881	848.22	1.03	115870	907	893	881	867	855	888	862	405	264	500	590	1	1	80913759	696	-8.04	1.40	12	0.67	-107.00	614.00	1960	20230104	-56.12	700	20230320	22.86	1960	-56.12	20230104	700	22.86	20230320	1960	-56.12	20230104	700	22.86	20230320	0.14	N	084180	500	404 억	832796	N	N	N	N
87	20230817	110629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	852	-29	5	-3.29	396555144	467741	139.75	882	883	836	1145	617	881	847.81	1.03	120774	907	893	881	867	855	888	862	405	264	500	590	1	1	80913759	689	-7.96	1.39	12	0.58	-107.00	614.00	1960	20230104	-56.53	700	20230320	21.71	1960	-56.53	20230104	700	21.71	20230320	1960	-56.53	20230104	700	21.71	20230320	0.14	N	084180	500	404 억	832796	N	N	N	N
88	20230817	100627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	858	-23	5	-2.61	166379702	194526	58.12	882	883	847	1145	617	881	855.31	1.03	13308	907	893	881	867	855	888	862	405	264	500	590	1	1	80913759	694	-8.02	1.40	12	0.24	-107.00	614.00	1960	20230104	-56.22	700	20230320	22.57	1960	-56.22	20230104	700	22.57	20230320	1960	-56.22	20230104	700	22.57	20230320	0.14	N	084180	500	404 억	832796	N	N	N	N
89	20230817	090626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	873	-8	5	-0.91	1342349	1528	0.46	882	883	873	1145	617	881	878.50	1.03	-562	907	893	881	867	855	888	862	405	264	500	590	1	1	80913759	706	-8.16	1.42	12	0.00	-107.00	614.00	1960	20230104	-55.46	700	20230320	24.71	1960	-55.46	20230104	700	24.71	20230320	1960	-55.46	20230104	700	24.71	20230320	0.14	N	084180	500	404 억	832796	N	N	N	N
90	20230816	160629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	881	-9	5	-1.01	293084554	333532	106.12	891	895	869	1157	623	890	878.73	1.09	28321	920	904	897	881	874	901	878	405	267	500	600	1	1	80913759	713	-8.23	1.43	12	0.41	-107.00	614.00	1960	20230104	-55.05	700	20230320	25.86	1960	-55.05	20230104	700	25.86	20230320	1960	-55.05	20230104	700	25.86	20230320	0.13	N	084180	500	404 억	882364	N	N	N	N
91	20230816	150630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	875	-15	5	-1.69	283559405	322619	102.65	891	895	869	1157	623	890	878.93	1.09	21550	920	904	897	881	874	901	878	405	267	500	600	1	1	80913759	708	-8.18	1.43	12	0.40	-107.00	614.00	1960	20230104	-55.36	700	20230320	25.00	1960	-55.36	20230104	700	25.00	20230320	1960	-55.36	20230104	700	25.00	20230320	0.13	N	084180	500	404 억	882364	N	N	N	N
92	20230816	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	878	-12	5	-1.35	258987365	294553	93.72	891	895	869	1157	623	890	879.25	1.09	20957	920	904	897	881	874	901	878	405	267	500	600	1	1	80913759	710	-8.21	1.43	12	0.36	-107.00	614.00	1960	20230104	-55.20	700	20230320	25.43	1960	-55.20	20230104	700	25.43	20230320	1960	-55.20	20230104	700	25.43	20230320	0.13	N	084180	500	404 억	882364	N	N	N	N
93	20230816	130627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	887	-3	5	-0.34	248028830	282100	89.76	891	895	869	1157	623	890	879.22	1.09	24464	920	904	897	881	874	901	878	405	267	500	600	1	1	80913759	718	-8.29	1.44	12	0.35	-107.00	614.00	1960	20230104	-54.74	700	20230320	26.71	1960	-54.74	20230104	700	26.71	20230320	1960	-54.74	20230104	700	26.71	20230320	0.13	N	084180	500	404 억	882364	N	N	N	N
94	20230816	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	887	-3	5	-0.34	242485475	275829	87.76	891	895	869	1157	623	890	879.11	1.09	23333	920	904	897	881	874	901	878	405	267	500	600	1	1	80913759	718	-8.29	1.44	12	0.34	-107.00	614.00	1960	20230104	-54.74	700	20230320	26.71	1960	-54.74	20230104	700	26.71	20230320	1960	-54.74	20230104	700	26.71	20230320	0.13	N	084180	500	404 억	882364	N	N	N	N
95	20230816	110632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	879	-11	5	-1.24	221743259	252382	80.30	891	895	869	1157	623	890	878.60	1.09	28872	920	904	897	881	874	901	878	405	267	500	600	1	1	80913759	711	-8.21	1.43	12	0.31	-107.00	614.00	1960	20230104	-55.15	700	20230320	25.57	1960	-55.15	20230104	700	25.57	20230320	1960	-55.15	20230104	700	25.57	20230320	0.13	N	084180	500	404 억	882364	N	N	N	N
96	20230816	100630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	884	-6	5	-0.67	195863302	222898	70.92	891	895	869	1157	623	890	878.71	1.09	23534	920	904	897	881	874	901	878	405	267	500	600	1	1	80913759	715	-8.26	1.44	12	0.28	-107.00	614.00	1960	20230104	-54.90	700	20230320	26.29	1960	-54.90	20230104	700	26.29	20230320	1960	-54.90	20230104	700	26.29	20230320	0.13	N	084180	500	404 억	882364	N	N	N	N
97	20230816	090627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	877	-13	5	-1.46	22796811	25868	8.23	891	891	875	1157	623	890	881.26	1.09	-5501	920	904	897	881	874	901	878	405	267	500	600	1	1	80913759	710	-8.20	1.43	12	0.03	-107.00	614.00	1960	20230104	-55.26	700	20230320	25.29	1960	-55.26	20230104	700	25.29	20230320	1960	-55.26	20230104	700	25.29	20230320	0.13	N	084180	500	404 억	882364	N	N	N	N
98	20230814	160622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	890	-14	5	-1.55	278094225	310966	50.59	913	913	890	1175	633	904	894.31	1.17	-67450	954	928	913	887	872	921	880	405	271	500	610	1	1	80913759	720	-8.32	1.45	12	0.38	-107.00	614.00	1960	20230104	-54.59	700	20230320	27.14	1960	-54.59	20230104	700	27.14	20230320	1960	-54.59	20230104	700	27.14	20230320	0.16	N	084180	500	404 억	949814	N	N	N	N
99	20230814	150620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	895	-9	5	-1.00	233307940	260697	42.42	913	913	890	1175	633	904	894.94	1.17	-67485	954	928	913	887	872	921	880	405	271	500	610	1	1	80913759	724	-8.36	1.46	12	0.32	-107.00	614.00	1960	20230104	-54.34	700	20230320	27.86	1960	-54.34	20230104	700	27.86	20230320	1960	-54.34	20230104	700	27.86	20230320	0.16	N	084180	500	404 억	949814	N	N	N	N
100	20230814	140622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	892	-12	5	-1.33	207740278	232105	37.76	913	913	890	1175	633	904	895.03	1.17	-64441	954	928	913	887	872	921	880	405	271	500	610	1	1	80913759	722	-8.34	1.45	12	0.29	-107.00	614.00	1960	20230104	-54.49	700	20230320	27.43	1960	-54.49	20230104	700	27.43	20230320	1960	-54.49	20230104	700	27.43	20230320	0.16	N	084180	500	404 억	949814	N	N	N	N
101	20230814	130617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	899	-5	5	-0.55	166400927	185761	30.22	913	913	892	1175	633	904	895.78	1.17	-62147	954	928	913	887	872	921	880	405	271	500	610	1	1	80913759	727	-8.40	1.46	12	0.23	-107.00	614.00	1960	20230104	-54.13	700	20230320	28.43	1960	-54.13	20230104	700	28.43	20230320	1960	-54.13	20230104	700	28.43	20230320	0.16	N	084180	500	404 억	949814	N	N	N	N
102	20230814	120619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	896	-8	5	-0.88	136280781	152082	24.74	913	913	892	1175	633	904	896.10	1.17	-64214	954	928	913	887	872	921	880	405	271	500	610	1	1	80913759	725	-8.37	1.46	12	0.19	-107.00	614.00	1960	20230104	-54.29	700	20230320	28.00	1960	-54.29	20230104	700	28.00	20230320	1960	-54.29	20230104	700	28.00	20230320	0.16	N	084180	500	404 억	949814	N	N	N	N
103	20230814	110617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	896	-8	5	-0.88	121338488	135419	22.03	913	913	892	1175	633	904	896.02	1.17	-63962	954	928	913	887	872	921	880	405	271	500	610	1	1	80913759	725	-8.37	1.46	12	0.17	-107.00	614.00	1960	20230104	-54.29	700	20230320	28.00	1960	-54.29	20230104	700	28.00	20230320	1960	-54.29	20230104	700	28.00	20230320	0.16	N	084180	500	404 억	949814	N	N	N	N
104	20230814	100617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	895	-9	5	-1.00	100756415	112422	18.29	913	913	892	1175	633	904	896.23	1.17	-63049	954	928	913	887	872	921	880	405	271	500	610	1	1	80913759	724	-8.36	1.46	12	0.14	-107.00	614.00	1960	20230104	-54.34	700	20230320	27.86	1960	-54.34	20230104	700	27.86	20230320	1960	-54.34	20230104	700	27.86	20230320	0.16	N	084180	500	404 억	949814	N	N	N	N
105	20230814	090617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	895	-9	5	-1.00	17274753	19202	3.12	913	913	892	1175	633	904	899.63	1.17	-15647	954	928	913	887	872	921	880	405	271	500	610	1	1	80913759	724	-8.36	1.46	12	0.02	-107.00	614.00	1960	20230104	-54.34	700	20230320	27.86	1960	-54.34	20230104	700	27.86	20230320	1960	-54.34	20230104	700	27.86	20230320	0.16	N	084180	500	404 억	949814	N	N	N	N
106	20230811	160617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	904	-14	5	-1.53	558476818	614243	202.27	939	939	898	1193	643	918	909.23	1.19	-11753	934	925	912	903	890	919	897	405	275	500	620	1	1	80913759	731	-8.45	1.47	12	0.76	-107.00	614.00	1960	20230104	-53.88	700	20230320	29.14	1960	-53.88	20230104	700	29.14	20230320	1960	-53.88	20230104	700	29.14	20230320	0.16	N	084180	500	404 억	963297	N	N	N	N
107	20230811	150612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	907	-11	5	-1.20	517901192	569378	187.50	939	939	898	1193	643	918	909.59	1.19	-12303	934	925	912	903	890	919	897	405	275	500	620	1	1	80913759	734	-8.48	1.48	12	0.70	-107.00	614.00	1960	20230104	-53.72	700	20230320	29.57	1960	-53.72	20230104	700	29.57	20230320	1960	-53.72	20230104	700	29.57	20230320	0.16	N	084180	500	404 억	963297	N	N	N	N
108	20230811	140614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	916	-2	5	-0.22	347325149	380750	125.38	939	939	899	1193	643	918	912.21	1.19	1417	934	925	912	903	890	919	897	405	275	500	620	1	1	80913759	741	-8.56	1.49	12	0.47	-107.00	614.00	1960	20230104	-53.27	700	20230320	30.86	1960	-53.27	20230104	700	30.86	20230320	1960	-53.27	20230104	700	30.86	20230320	0.16	N	084180	500	404 억	963297	N	N	N	N
109	20230811	130610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	913	-5	5	-0.54	277635603	304208	100.18	939	939	899	1193	643	918	912.65	1.19	8755	934	925	912	903	890	919	897	405	275	500	620	1	1	80913759	739	-8.53	1.49	12	0.38	-107.00	614.00	1960	20230104	-53.42	700	20230320	30.43	1960	-53.42	20230104	700	30.43	20230320	1960	-53.42	20230104	700	30.43	20230320	0.16	N	084180	500	404 억	963297	N	N	N	N
110	20230811	120608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	920	2	2	0.22	232777636	255176	84.03	939	939	899	1193	643	918	912.22	1.19	7990	934	925	912	903	890	919	897	405	275	500	620	1	1	80913759	744	-8.60	1.50	12	0.32	-107.00	614.00	1960	20230104	-53.06	700	20230320	31.43	1960	-53.06	20230104	700	31.43	20230320	1960	-53.06	20230104	700	31.43	20230320	0.16	N	084180	500	404 억	963297	N	N	N	N
111	20230811	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	918	0	3	0.00	204787698	224647	73.98	939	939	899	1193	643	918	911.60	1.19	7351	934	925	912	903	890	919	897	405	275	500	620	1	1	80913759	743	-8.58	1.50	12	0.28	-107.00	614.00	1960	20230104	-53.16	700	20230320	31.14	1960	-53.16	20230104	700	31.14	20230320	1960	-53.16	20230104	700	31.14	20230320	0.16	N	084180	500	404 억	963297	N	N	N	N
112	20230811	100605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	918	0	3	0.00	52485518	56852	18.72	939	939	915	1193	643	918	923.20	1.19	-5667	934	925	912	903	890	919	897	405	275	500	620	1	1	80913759	743	-8.58	1.50	12	0.07	-107.00	614.00	1960	20230104	-53.16	700	20230320	31.14	1960	-53.16	20230104	700	31.14	20230320	1960	-53.16	20230104	700	31.14	20230320	0.16	N	084180	500	404 억	963297	N	N	N	N
113	20230811	090612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	919	1	2	0.11	9216013	9937	3.27	939	939	915	1193	643	918	927.44	1.19	-8877	934	925	912	903	890	919	897	405	275	500	620	1	1	80913759	744	-8.59	1.50	12	0.01	-107.00	614.00	1960	20230104	-53.11	700	20230320	31.29	1960	-53.11	20230104	700	31.29	20230320	1960	-53.11	20230104	700	31.29	20230320	0.16	N	084180	500	404 억	963297	N	N	N	N
114	20230810	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	918	-1	5	-0.11	275204340	302856	94.93	919	921	899	1194	644	919	908.61	1.15	28793	967	942	921	896	875	932	886	405	275	500	620	1	1	80913759	743	-8.58	1.50	12	0.37	-107.00	614.00	1960	20230104	-53.16	700	20230320	31.14	1960	-53.16	20230104	700	31.14	20230320	1960	-53.16	20230104	700	31.14	20230320	0.16	N	084180	500	404 억	934504	N	N	N	N
115	20230810	150604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	914	-5	5	-0.54	264419126	291082	91.24	919	921	899	1194	644	919	908.40	1.15	27452	967	942	921	896	875	932	886	405	275	500	620	1	1	80913759	740	-8.54	1.49	12	0.36	-107.00	614.00	1960	20230104	-53.37	700	20230320	30.57	1960	-53.37	20230104	700	30.57	20230320	1960	-53.37	20230104	700	30.57	20230320	0.16	N	084180	500	404 억	934504	N	N	N	N
116	20230810	140603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	915	-4	5	-0.44	238254232	262464	82.27	919	921	899	1194	644	919	907.76	1.15	27260	967	942	921	896	875	932	886	405	275	500	620	1	1	80913759	740	-8.55	1.49	12	0.32	-107.00	614.00	1960	20230104	-53.32	700	20230320	30.71	1960	-53.32	20230104	700	30.71	20230320	1960	-53.32	20230104	700	30.71	20230320	0.16	N	084180	500	404 억	934504	N	N	N	N
117	20230810	130559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	916	-3	5	-0.33	221396030	244069	76.50	919	920	899	1194	644	919	907.10	1.15	17090	967	942	921	896	875	932	886	405	275	500	620	1	1	80913759	741	-8.56	1.49	12	0.30	-107.00	614.00	1960	20230104	-53.27	700	20230320	30.86	1960	-53.27	20230104	700	30.86	20230320	1960	-53.27	20230104	700	30.86	20230320	0.16	N	084180	500	404 억	934504	N	N	N	N
118	20230810	120608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	914	-5	5	-0.54	220355779	242931	76.15	919	920	899	1194	644	919	907.07	1.15	17061	967	942	921	896	875	932	886	405	275	500	620	1	1	80913759	740	-8.54	1.49	12	0.30	-107.00	614.00	1960	20230104	-53.37	700	20230320	30.57	1960	-53.37	20230104	700	30.57	20230320	1960	-53.37	20230104	700	30.57	20230320	0.16	N	084180	500	404 억	934504	N	N	N	N
119	20230810	110609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	912	-7	5	-0.76	203587349	224640	70.41	919	920	899	1194	644	919	906.28	1.15	17258	967	942	921	896	875	932	886	405	275	500	620	1	1	80913759	738	-8.52	1.49	12	0.28	-107.00	614.00	1960	20230104	-53.47	700	20230320	30.29	1960	-53.47	20230104	700	30.29	20230320	1960	-53.47	20230104	700	30.29	20230320	0.16	N	084180	500	404 억	934504	N	N	N	N
120	20230810	100607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	911	-8	5	-0.87	122258039	134698	42.22	919	920	899	1194	644	919	907.65	1.15	6531	967	942	921	896	875	932	886	405	275	500	620	1	1	80913759	737	-8.51	1.48	12	0.17	-107.00	614.00	1960	20230104	-53.52	700	20230320	30.14	1960	-53.52	20230104	700	30.14	20230320	1960	-53.52	20230104	700	30.14	20230320	0.16	N	084180	500	404 억	934504	N	N	N	N
121	20230810	090613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	918	-1	5	-0.11	16464340	18104	5.67	919	919	907	1194	644	919	909.43	1.15	3039	967	942	921	896	875	932	886	405	275	500	620	1	1	80913759	743	-8.58	1.50	12	0.02	-107.00	614.00	1960	20230104	-53.16	700	20230320	31.14	1960	-53.16	20230104	700	31.14	20230320	1960	-53.16	20230104	700	31.14	20230320	0.16	N	084180	500	404 억	934504	N	N	N	N
122	20230809	160605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	919	-11	5	-1.18	295359248	318734	73.15	941	946	900	1209	651	930	926.66	1.16	68906	956	942	921	907	886	950	915	405	279	500	630	1	1	80913759	744	-8.59	1.50	12	0.39	-107.00	614.00	1960	20230104	-53.11	700	20230320	31.29	1960	-53.11	20230104	700	31.29	20230320	1960	-53.11	20230104	700	31.29	20230320	0.16	N	084180	500	404 억	937777	N	N	N	N
123	20230809	150557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	919	-11	5	-1.18	275060114	296590	68.07	941	946	900	1209	651	930	927.41	1.16	71403	956	942	921	907	886	950	915	405	279	500	630	1	1	80913759	744	-8.59	1.50	12	0.37	-107.00	614.00	1960	20230104	-53.11	700	20230320	31.29	1960	-53.11	20230104	700	31.29	20230320	1960	-53.11	20230104	700	31.29	20230320	0.16	N	084180	500	404 억	937777	N	N	N	N
124	20230809	140558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	924	-6	5	-0.65	240260660	258684	59.37	941	946	900	1209	651	930	928.78	1.16	71062	956	942	921	907	886	950	915	405	279	500	630	1	1	80913759	748	-8.64	1.50	12	0.32	-107.00	614.00	1960	20230104	-52.86	700	20230320	32.00	1960	-52.86	20230104	700	32.00	20230320	1960	-52.86	20230104	700	32.00	20230320	0.16	N	084180	500	404 억	937777	N	N	N	N
125	20230809	130610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	929	-1	5	-0.11	156362444	168285	38.62	941	946	900	1209	651	930	929.15	1.16	24834	956	942	921	907	886	950	915	405	279	500	630	1	1	80913759	752	-8.68	1.51	12	0.21	-107.00	614.00	1960	20230104	-52.60	700	20230320	32.71	1960	-52.60	20230104	700	32.71	20230320	1960	-52.60	20230104	700	32.71	20230320	0.16	N	084180	500	404 억	937777	N	N	N	N
126	20230809	120607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	935	5	2	0.54	122267214	131674	30.22	941	946	900	1209	651	930	928.56	1.16	23421	956	942	921	907	886	950	915	405	279	500	630	1	1	80913759	757	-8.74	1.52	12	0.16	-107.00	614.00	1960	20230104	-52.30	700	20230320	33.57	1960	-52.30	20230104	700	33.57	20230320	1960	-52.30	20230104	700	33.57	20230320	0.16	N	084180	500	404 억	937777	N	N	N	N
127	20230809	110606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	935	5	2	0.54	114277030	123132	28.26	941	946	900	1209	651	930	928.09	1.16	21868	956	942	921	907	886	950	915	405	279	500	630	1	1	80913759	757	-8.74	1.52	12	0.15	-107.00	614.00	1960	20230104	-52.30	700	20230320	33.57	1960	-52.30	20230104	700	33.57	20230320	1960	-52.30	20230104	700	33.57	20230320	0.16	N	084180	500	404 억	937777	N	N	N	N
128	20230809	100556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	923	-7	5	-0.75	32765425	35783	8.21	941	941	900	1209	651	930	915.67	1.16	-5257	956	942	921	907	886	950	915	405	279	500	630	1	1	80913759	747	-8.63	1.50	12	0.04	-107.00	614.00	1960	20230104	-52.91	700	20230320	31.86	1960	-52.91	20230104	700	31.86	20230320	1960	-52.91	20230104	700	31.86	20230320	0.16	N	084180	500	404 억	937777	N	N	N	N
129	20230809	090559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	924	-6	5	-0.65	15379165	16930	3.89	941	941	900	1209	651	930	908.40	1.16	-2199	956	942	921	907	886	950	915	405	279	500	630	1	1	80913759	748	-8.64	1.50	12	0.02	-107.00	614.00	1960	20230104	-52.86	700	20230320	32.00	1960	-52.86	20230104	700	32.00	20230320	1960	-52.86	20230104	700	32.00	20230320	0.16	N	084180	500	404 억	937777	N	N	N	N
130	20230808	160610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	930	1	2	0.11	397478589	434656	62.84	929	935	900	1207	651	929	914.46	1.17	-7552	989	959	932	902	875	945	888	405	278	500	630	1	1	80913759	752	-8.69	1.51	12	0.54	-107.00	614.00	1960	20230104	-52.55	700	20230320	32.86	1960	-52.55	20230104	700	32.86	20230320	1960	-52.55	20230104	700	32.86	20230320	0.16	N	084180	500	404 억	946501	N	N	N	N
131	20230808	150603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	922	-7	5	-0.75	391461033	428173	61.90	929	935	900	1207	651	929	914.26	1.17	-7596	989	959	932	902	875	945	888	405	278	500	630	1	1	80913759	746	-8.62	1.50	12	0.53	-107.00	614.00	1960	20230104	-52.96	700	20230320	31.71	1960	-52.96	20230104	700	31.71	20230320	1960	-52.96	20230104	700	31.71	20230320	0.16	N	084180	500	404 억	946501	N	N	N	N
132	20230808	140600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	930	1	2	0.11	364720311	399337	57.73	929	935	900	1207	651	929	913.31	1.17	-2449	989	959	932	902	875	945	888	405	278	500	630	1	1	80913759	752	-8.69	1.51	12	0.49	-107.00	614.00	1960	20230104	-52.55	700	20230320	32.86	1960	-52.55	20230104	700	32.86	20230320	1960	-52.55	20230104	700	32.86	20230320	0.16	N	084180	500	404 억	946501	N	N	N	N
133	20230808	130553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	920	-9	5	-0.97	327782021	359441	51.96	929	929	900	1207	651	929	911.92	1.17	-10575	989	959	932	902	875	945	888	405	278	500	630	1	1	80913759	744	-8.60	1.50	12	0.44	-107.00	614.00	1960	20230104	-53.06	700	20230320	31.43	1960	-53.06	20230104	700	31.43	20230320	1960	-53.06	20230104	700	31.43	20230320	0.16	N	084180	500	404 억	946501	N	N	N	N
134	20230808	120600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	926	-3	5	-0.32	320639195	351684	50.84	929	929	900	1207	651	929	911.73	1.17	-10842	989	959	932	902	875	945	888	405	278	500	630	1	1	80913759	749	-8.65	1.51	12	0.43	-107.00	614.00	1960	20230104	-52.76	700	20230320	32.29	1960	-52.76	20230104	700	32.29	20230320	1960	-52.76	20230104	700	32.29	20230320	0.16	N	084180	500	404 억	946501	N	N	N	N
135	20230808	110552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	915	-14	5	-1.51	291066933	319595	46.20	929	929	900	1207	651	929	910.74	1.17	-13465	989	959	932	902	875	945	888	405	278	500	630	1	1	80913759	740	-8.55	1.49	12	0.39	-107.00	614.00	1960	20230104	-53.32	700	20230320	30.71	1960	-53.32	20230104	700	30.71	20230320	1960	-53.32	20230104	700	30.71	20230320	0.16	N	084180	500	404 억	946501	N	N	N	N
136	20230808	100602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	919	-10	5	-1.08	219071450	240958	34.83	929	929	900	1207	651	929	909.17	1.17	30869	989	959	932	902	875	945	888	405	278	500	630	1	1	80913759	744	-8.59	1.50	12	0.30	-107.00	614.00	1960	20230104	-53.11	700	20230320	31.29	1960	-53.11	20230104	700	31.29	20230320	1960	-53.11	20230104	700	31.29	20230320	0.16	N	084180	500	404 억	946501	N	N	N	N
137	20230808	090602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	925	-4	5	-0.43	7304851	7889	1.14	929	929	922	1207	651	929	925.95	1.17	-494	989	959	932	902	875	945	888	405	278	500	630	1	1	80913759	748	-8.64	1.51	12	0.01	-107.00	614.00	1960	20230104	-52.81	700	20230320	32.14	1960	-52.81	20230104	700	32.14	20230320	1960	-52.81	20230104	700	32.14	20230320	0.16	N	084180	500	404 억	946501	N	N	N	N
138	20230807	160558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	929	-27	5	-2.82	643011397	688140	96.26	962	962	905	1242	670	956	934.42	1.13	53491	1030	993	959	922	888	976	905	405	286	500	650	1	1	80913759	752	-8.68	1.51	12	0.85	-107.00	614.00	1960	20230104	-52.60	700	20230320	32.71	1960	-52.60	20230104	700	32.71	20230320	1960	-52.60	20230104	700	32.71	20230320	0.19	N	084180	500	404 억	914435	N	N	N	N
139	20230807	150558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	931	-25	5	-2.62	624836382	668616	93.53	962	962	905	1242	670	956	934.52	1.13	56641	1030	993	959	922	888	976	905	405	286	500	650	1	1	80913759	753	-8.70	1.52	12	0.83	-107.00	614.00	1960	20230104	-52.50	700	20230320	33.00	1960	-52.50	20230104	700	33.00	20230320	1960	-52.50	20230104	700	33.00	20230320	0.19	N	084180	500	404 억	914435	N	N	N	N
140	20230807	140559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	935	-21	5	-2.20	598617566	640541	89.60	962	962	905	1242	670	956	934.55	1.13	68604	1030	993	959	922	888	976	905	405	286	500	650	1	1	80913759	757	-8.74	1.52	12	0.79	-107.00	614.00	1960	20230104	-52.30	700	20230320	33.57	1960	-52.30	20230104	700	33.57	20230320	1960	-52.30	20230104	700	33.57	20230320	0.19	N	084180	500	404 억	914435	N	N	N	N
141	20230807	130555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	928	-28	5	-2.93	554092290	592846	82.93	962	962	905	1242	670	956	934.63	1.13	77983	1030	993	959	922	888	976	905	405	286	500	650	1	1	80913759	751	-8.67	1.51	12	0.73	-107.00	614.00	1960	20230104	-52.65	700	20230320	32.57	1960	-52.65	20230104	700	32.57	20230320	1960	-52.65	20230104	700	32.57	20230320	0.19	N	084180	500	404 억	914435	N	N	N	N
142	20230807	120554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	952	-4	5	-0.42	423881853	453349	63.42	962	962	905	1242	670	956	935.00	1.13	88136	1030	993	959	922	888	976	905	405	286	500	650	1	1	80913759	770	-8.90	1.55	12	0.56	-107.00	614.00	1960	20230104	-51.43	700	20230320	36.00	1960	-51.43	20230104	700	36.00	20230320	1960	-51.43	20230104	700	36.00	20230320	0.19	N	084180	500	404 억	914435	N	N	N	N
143	20230807	110550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	929	-27	5	-2.82	326249979	349371	48.87	962	962	905	1242	670	956	933.82	1.13	37696	1030	993	959	922	888	976	905	405	286	500	650	1	1	80913759	752	-8.68	1.51	12	0.43	-107.00	614.00	1960	20230104	-52.60	700	20230320	32.71	1960	-52.60	20230104	700	32.71	20230320	1960	-52.60	20230104	700	32.71	20230320	0.19	N	084180	500	404 억	914435	N	N	N	N
144	20230807	100556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	943	-13	5	-1.36	178782486	190981	26.72	962	962	905	1242	670	956	936.13	1.13	31049	1030	993	959	922	888	976	905	405	286	500	650	1	1	80913759	763	-8.81	1.54	12	0.24	-107.00	614.00	1960	20230104	-51.89	700	20230320	34.71	1960	-51.89	20230104	700	34.71	20230320	1960	-51.89	20230104	700	34.71	20230320	0.19	N	084180	500	404 억	914435	N	N	N	N
145	20230807	090555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	942	-14	5	-1.46	61360584	65616	9.18	962	962	905	1242	670	956	935.15	1.13	43	1030	993	959	922	888	976	905	405	286	500	650	1	1	80913759	762	-8.80	1.53	12	0.08	-107.00	614.00	1960	20230104	-51.94	700	20230320	34.57	1960	-51.94	20230104	700	34.57	20230320	1960	-51.94	20230104	700	34.57	20230320	0.19	N	084180	500	404 억	914435	N	N	N	N
146	20230804	160550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	956	-25	5	-2.55	675006265	710593	118.56	981	996	925	1275	687	981	949.92	1.07	20541	1011	995	975	959	939	986	950	405	294	500	660	1	1	80913759	774	-8.93	1.56	12	0.88	-107.00	614.00	1960	20230104	-51.22	700	20230320	36.57	1960	-51.22	20230104	700	36.57	20230320	1960	-51.22	20230104	700	36.57	20230320	0.17	N	084180	500	404 억	869804	N	N	N	N
147	20230804	150551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	956	-25	5	-2.55	645954171	680229	113.49	981	996	925	1275	687	981	949.61	1.07	20649	1011	995	975	959	939	986	950	405	294	500	660	1	1	80913759	774	-8.93	1.56	12	0.84	-107.00	614.00	1960	20230104	-51.22	700	20230320	36.57	1960	-51.22	20230104	700	36.57	20230320	1960	-51.22	20230104	700	36.57	20230320	0.17	N	084180	500	404 억	869804	N	N	N	N
148	20230804	140558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	954	-27	5	-2.75	602023157	634116	105.80	981	996	925	1275	687	981	949.39	1.07	20043	1011	995	975	959	939	986	950	405	294	500	660	1	1	80913759	772	-8.92	1.55	12	0.78	-107.00	614.00	1960	20230104	-51.33	700	20230320	36.29	1960	-51.33	20230104	700	36.29	20230320	1960	-51.33	20230104	700	36.29	20230320	0.17	N	084180	500	404 억	869804	N	N	N	N
149	20230804	130550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	952	-29	5	-2.96	546065800	575000	95.94	981	996	925	1275	687	981	949.68	1.07	29588	1011	995	975	959	939	986	950	405	294	500	660	1	1	80913759	770	-8.90	1.55	12	0.71	-107.00	614.00	1960	20230104	-51.43	700	20230320	36.00	1960	-51.43	20230104	700	36.00	20230320	1960	-51.43	20230104	700	36.00	20230320	0.17	N	084180	500	404 억	869804	N	N	N	N
150	20230804	120548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	958	-23	5	-2.34	243613999	252269	42.09	981	996	950	1275	687	981	965.69	1.07	-45444	1011	995	975	959	939	986	950	405	294	500	660	1	1	80913759	775	-8.95	1.56	12	0.31	-107.00	614.00	1960	20230104	-51.12	700	20230320	36.86	1960	-51.12	20230104	700	36.86	20230320	1960	-51.12	20230104	700	36.86	20230320	0.17	N	084180	500	404 억	869804	N	N	N	N
151	20230804	110552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	961	-20	5	-2.04	227897448	235793	39.34	981	996	950	1275	687	981	966.51	1.07	-45071	1011	995	975	959	939	986	950	405	294	500	660	1	1	80913759	778	-8.98	1.57	12	0.29	-107.00	614.00	1960	20230104	-50.97	700	20230320	37.29	1960	-50.97	20230104	700	37.29	20230320	1960	-50.97	20230104	700	37.29	20230320	0.17	N	084180	500	404 억	869804	N	N	N	N
152	20230804	100546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	964	-17	5	-1.73	135249465	139005	23.19	981	996	959	1275	687	981	972.98	1.07	-19426	1011	995	975	959	939	986	950	405	294	500	660	1	1	80913759	780	-9.01	1.57	12	0.17	-107.00	614.00	1960	20230104	-50.82	700	20230320	37.71	1960	-50.82	20230104	700	37.71	20230320	1960	-50.82	20230104	700	37.71	20230320	0.17	N	084180	500	404 억	869804	N	N	N	N
153	20230804	090545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	989	8	2	0.82	10591837	10756	1.79	981	996	981	1275	687	981	984.74	1.07	2648	1011	995	975	959	939	986	950	405	294	500	660	1	1	80913759	800	-9.24	1.61	12	0.01	-107.00	614.00	1960	20230104	-49.54	700	20230320	41.29	1960	-49.54	20230104	700	41.29	20230320	1960	-49.54	20230104	700	41.29	20230320	0.17	N	084180	500	404 억	869804	N	N	N	N
154	20230803	160546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	981	-10	5	-1.01	547978825	565712	94.22	991	991	955	1288	694	991	968.65	1.06	13996	1049	1020	999	970	949	1009	959	405	297	500	670	1	1	80913759	794	-9.17	1.60	12	0.70	-107.00	614.00	1960	20230104	-49.95	700	20230320	40.14	1960	-49.95	20230104	700	40.14	20230320	1960	-49.95	20230104	700	40.14	20230320	0.16	N	084180	500	404 억	855808	N	N	N	N
155	20230803	150550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	984	-7	5	-0.71	534902434	552407	92.01	991	991	955	1288	694	991	968.31	1.06	15734	1049	1020	999	970	949	1009	959	405	297	500	670	1	1	80913759	796	-9.20	1.60	12	0.68	-107.00	614.00	1960	20230104	-49.80	700	20230320	40.57	1960	-49.80	20230104	700	40.57	20230320	1960	-49.80	20230104	700	40.57	20230320	0.16	N	084180	500	404 억	855808	N	N	N	N
156	20230803	140543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	974	-17	5	-1.72	453164616	469330	78.17	991	991	955	1288	694	991	965.56	1.06	19535	1049	1020	999	970	949	1009	959	405	297	500	670	1	1	80913759	788	-9.10	1.59	12	0.58	-107.00	614.00	1960	20230104	-50.31	700	20230320	39.14	1960	-50.31	20230104	700	39.14	20230320	1960	-50.31	20230104	700	39.14	20230320	0.16	N	084180	500	404 억	855808	N	N	N	N
157	20230803	130548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	973	-18	5	-1.82	433825329	449496	74.87	991	991	955	1288	694	991	965.14	1.06	19791	1049	1020	999	970	949	1009	959	405	297	500	670	1	1	80913759	787	-9.09	1.58	12	0.56	-107.00	614.00	1960	20230104	-50.36	700	20230320	39.00	1960	-50.36	20230104	700	39.00	20230320	1960	-50.36	20230104	700	39.00	20230320	0.16	N	084180	500	404 억	855808	N	N	N	N
158	20230803	120549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	962	-29	5	-2.93	395434853	409813	68.26	991	991	955	1288	694	991	964.92	1.06	16822	1049	1020	999	970	949	1009	959	405	297	500	670	1	1	80913759	778	-8.99	1.57	12	0.51	-107.00	614.00	1960	20230104	-50.92	700	20230320	37.43	1960	-50.92	20230104	700	37.43	20230320	1960	-50.92	20230104	700	37.43	20230320	0.16	N	084180	500	404 억	855808	N	N	N	N
159	20230803	110543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	957	-34	5	-3.43	366231690	379334	63.18	991	991	955	1288	694	991	965.46	1.06	10633	1049	1020	999	970	949	1009	959	405	297	500	670	1	1	80913759	774	-8.94	1.56	12	0.47	-107.00	614.00	1960	20230104	-51.17	700	20230320	36.71	1960	-51.17	20230104	700	36.71	20230320	1960	-51.17	20230104	700	36.71	20230320	0.16	N	084180	500	404 억	855808	N	N	N	N
160	20230803	100542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	962	-29	5	-2.93	254231007	262618	43.74	991	991	957	1288	694	991	968.06	1.06	18613	1049	1020	999	970	949	1009	959	405	297	500	670	1	1	80913759	778	-8.99	1.57	12	0.32	-107.00	614.00	1960	20230104	-50.92	700	20230320	37.43	1960	-50.92	20230104	700	37.43	20230320	1960	-50.92	20230104	700	37.43	20230320	0.16	N	084180	500	404 억	855808	N	N	N	N
161	20230803	090541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	970	-21	5	-2.12	92380673	95027	15.83	991	991	969	1288	694	991	972.15	1.06	-232	1049	1020	999	970	949	1009	959	405	297	500	670	1	1	80913759	785	-9.07	1.58	12	0.12	-107.00	614.00	1960	20230104	-50.51	700	20230320	38.57	1960	-50.51	20230104	700	38.57	20230320	1960	-50.51	20230104	700	38.57	20230320	0.16	N	084180	500	404 억	855808	N	N	N	N
162	20230802	160545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	991	-15	5	-1.49	597603711	597352	80.32	996	1028	978	1307	705	1006	1000.43	1.07	-10346	1096	1051	1023	978	950	1037	964	405	301	500	680	1	1	80913759	802	-9.26	1.61	12	0.74	-107.00	614.00	1960	20230104	-49.44	700	20230320	41.57	1960	-49.44	20230104	700	41.57	20230320	1960	-49.44	20230104	700	41.57	20230320	0.19	N	084180	500	404 억	866145	N	N	N	N
163	20230802	150553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	981	-25	5	-2.49	586989190	586622	78.88	996	1028	978	1307	705	1006	1000.63	1.07	-7417	1096	1051	1023	978	950	1037	964	405	301	500	680	1	1	80913759	794	-9.17	1.60	12	0.72	-107.00	614.00	1960	20230104	-49.95	700	20230320	40.14	1960	-49.95	20230104	700	40.14	20230320	1960	-49.95	20230104	700	40.14	20230320	0.19	N	084180	500	404 억	866145	N	N	N	N
164	20230802	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	984	-22	5	-2.19	543600541	542409	72.93	996	1028	979	1307	705	1006	1002.20	1.07	-255	1096	1051	1023	978	950	1037	964	405	301	500	680	1	1	80913759	796	-9.20	1.60	12	0.67	-107.00	614.00	1960	20230104	-49.80	700	20230320	40.57	1960	-49.80	20230104	700	40.57	20230320	1960	-49.80	20230104	700	40.57	20230320	0.19	N	084180	500	404 억	866145	N	N	N	N
165	20230802	130544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	994	-12	5	-1.19	414710111	411948	55.39	996	1028	991	1307	705	1006	1006.70	1.07	26474	1096	1051	1023	978	950	1037	964	405	301	500	680	1	1	80913759	804	-9.29	1.62	12	0.51	-107.00	614.00	1960	20230104	-49.29	700	20230320	42.00	1960	-49.29	20230104	700	42.00	20230320	1960	-49.29	20230104	700	42.00	20230320	0.19	N	084180	500	404 억	866145	N	N	N	N
166	20230802	120540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	996	-10	5	-0.99	367111292	364155	48.97	996	1028	991	1307	705	1006	1008.12	1.07	27694	1096	1051	1023	978	950	1037	964	405	301	500	680	1	1	80913759	806	-9.31	1.62	12	0.45	-107.00	614.00	1960	20230104	-49.18	700	20230320	42.29	1960	-49.18	20230104	700	42.29	20230320	1960	-49.18	20230104	700	42.29	20230320	0.19	N	084180	500	404 억	866145	N	N	N	N
167	20230802	110538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1002	-4	5	-0.40	290181793	286954	38.58	996	1028	991	1307	705	1006	1011.25	1.07	33720	1096	1051	1023	978	950	1037	964	405	301	500	680	1	1	80913759	811	-9.36	1.63	12	0.35	-107.00	614.00	1960	20230104	-48.88	700	20230320	43.14	1960	-48.88	20230104	700	43.14	20230320	1960	-48.88	20230104	700	43.14	20230320	0.19	N	084180	500	404 억	866145	N	N	N	N
168	20230802	100541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1026	20	2	1.99	225289436	222885	29.97	996	1028	991	1307	705	1006	1010.79	1.07	34857	1096	1051	1023	978	950	1037	964	405	301	500	680	1	1	80913759	830	-9.59	1.67	12	0.28	-107.00	614.00	1960	20230104	-47.65	700	20230320	46.57	1960	-47.65	20230104	700	46.57	20230320	1960	-47.65	20230104	700	46.57	20230320	0.19	N	084180	500	404 억	866145	N	N	N	N
169	20230802	090540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1003	-3	5	-0.30	17821278	17927	2.41	996	1004	991	1307	705	1006	994.10	1.07	1423	1096	1051	1023	978	950	1037	964	405	301	500	680	1	1	80913759	812	-9.37	1.63	12	0.02	-107.00	614.00	1960	20230104	-48.83	700	20230320	43.29	1960	-48.83	20230104	700	43.29	20230320	1960	-48.83	20230104	700	43.29	20230320	0.19	N	084180	500	404 억	866145	N	N	N	N
170	20230801	160541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1006	-24	5	-2.33	731216592	722393	35.28	1068	1068	995	1339	721	1030	1012.21	1.16	-75920	1216	1122	1006	912	796	1170	960	405	309	500	700	1	1	80913759	814	-9.40	1.64	12	0.89	-107.00	614.00	1960	20230104	-48.67	700	20230320	43.71	1960	-48.67	20230104	700	43.71	20230320	1960	-48.67	20230104	700	43.71	20230320	0.22	N	084180	500	404 억	942065	N	N	N	N
171	20230801	150538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1006	-24	5	-2.33	700813805	692151	33.80	1068	1068	995	1339	721	1030	1012.52	1.16	-75440	1216	1122	1006	912	796	1170	960	405	309	500	700	1	1	80913759	814	-9.40	1.64	12	0.86	-107.00	614.00	1960	20230104	-48.67	700	20230320	43.71	1960	-48.67	20230104	700	43.71	20230320	1960	-48.67	20230104	700	43.71	20230320	0.22	N	084180	500	404 억	942065	N	N	N	N
172	20230801	140549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	999	-31	5	-3.01	659044005	650669	31.78	1068	1068	995	1339	721	1030	1012.87	1.16	-82688	1216	1122	1006	912	796	1170	960	405	309	500	700	1	1	80913759	808	-9.34	1.63	12	0.80	-107.00	614.00	1960	20230104	-49.03	700	20230320	42.71	1960	-49.03	20230104	700	42.71	20230320	1960	-49.03	20230104	700	42.71	20230320	0.22	N	084180	500	404 억	942065	N	N	N	N
173	20230801	130537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	998	-32	5	-3.11	551999382	543465	26.54	1068	1068	995	1339	721	1030	1015.70	1.16	-74072	1216	1122	1006	912	796	1170	960	405	309	500	700	1	1	80913759	808	-9.33	1.63	12	0.67	-107.00	614.00	1960	20230104	-49.08	700	20230320	42.57	1960	-49.08	20230104	700	42.57	20230320	1960	-49.08	20230104	700	42.57	20230320	0.22	N	084180	500	404 억	942065	N	N	N	N
174	20230801	120537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1001	-29	5	-2.82	500868511	492377	24.05	1068	1068	995	1339	721	1030	1017.25	1.16	-60985	1216	1122	1006	912	796	1170	960	405	309	500	700	1	1	80913759	810	-9.36	1.63	12	0.61	-107.00	614.00	1960	20230104	-48.93	700	20230320	43.00	1960	-48.93	20230104	700	43.00	20230320	1960	-48.93	20230104	700	43.00	20230320	0.22	N	084180	500	404 억	942065	N	N	N	N
175	20230801	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1002	-28	5	-2.72	439967882	431614	21.08	1068	1068	995	1339	721	1030	1019.35	1.16	-50588	1216	1122	1006	912	796	1170	960	405	309	500	700	1	1	80913759	811	-9.36	1.63	12	0.53	-107.00	614.00	1960	20230104	-48.88	700	20230320	43.14	1960	-48.88	20230104	700	43.14	20230320	1960	-48.88	20230104	700	43.14	20230320	0.22	N	084180	500	404 억	942065	N	N	N	N
176	20230801	100539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	998	-32	5	-3.11	406811057	398449	19.46	1068	1068	995	1339	721	1030	1020.99	1.16	-49391	1216	1122	1006	912	796	1170	960	405	309	500	700	1	1	80913759	808	-9.33	1.63	12	0.49	-107.00	614.00	1960	20230104	-49.08	700	20230320	42.57	1960	-49.08	20230104	700	42.57	20230320	1960	-49.08	20230104	700	42.57	20230320	0.22	N	084180	500	404 억	942065	N	N	N	N
177	20230801	090533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1016	-14	5	-1.36	147195911	140517	6.86	1068	1068	1014	1339	721	1030	1047.53	1.16	-50910	1216	1122	1006	912	796	1170	960	405	309	500	700	1	1	80913759	822	-9.50	1.65	12	0.17	-107.00	614.00	1960	20230104	-48.16	700	20230320	45.14	1960	-48.16	20230104	700	45.14	20230320	1960	-48.16	20230104	700	45.14	20230320	0.22	N	084180	500	404 억	942065	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History