KissMeData/086670/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14750	0	3	0.00	440321230	29845	68.85	14980	14980	14610	19170	10330	14750	14753.60	1.98	-6874	15163	14956	14783	14576	14403	14870	14490	46	4420	500	10620	10	1	9125174	1346	8.97	1.27	12	0.33	1644.00	11634.00	18950	20220830	-22.16	11900	20221013	23.95	17290	-14.69	20230714	12580	17.25	20230316	18550	-20.49	20220901	11900	23.95	20221013	4.35	N	086670	500	45 억	180851	N	N	0	N	N
3	20230831	150856	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14720	-30	5	-0.20	406391580	27539	63.53	14980	14980	14610	19170	10330	14750	14756.95	1.98	-6861	15163	14956	14783	14576	14403	14870	14490	46	4420	500	10620	10	1	9125174	1343	8.95	1.27	12	0.30	1644.00	11634.00	18950	20220830	-22.32	11900	20221013	23.70	17290	-14.86	20230714	12580	17.01	20230316	18550	-20.65	20220901	11900	23.70	20221013	4.35	N	086670	500	45 억	180851	N	N	0	N	N
4	20230831	140950	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14800	50	2	0.34	329255080	22320	51.49	14980	14980	14610	19170	10330	14750	14751.57	1.98	-5250	15163	14956	14783	14576	14403	14870	14490	46	4420	500	10620	10	1	9125174	1351	9.00	1.27	12	0.24	1644.00	11634.00	18950	20220830	-21.90	11900	20221013	24.37	17290	-14.40	20230714	12580	17.65	20230316	18550	-20.22	20220901	11900	24.37	20221013	4.35	N	086670	500	45 억	180851	N	N	0	N	N
5	20230831	130920	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14790	40	2	0.27	255981100	17370	40.07	14980	14980	14610	19170	10330	14750	14736.97	1.98	-3826	15163	14956	14783	14576	14403	14870	14490	46	4420	500	10620	10	1	9125174	1350	9.00	1.27	12	0.19	1644.00	11634.00	18950	20220830	-21.95	11900	20221013	24.29	17290	-14.46	20230714	12580	17.57	20230316	18550	-20.27	20220901	11900	24.29	20221013	4.35	N	086670	500	45 억	180851	N	N	0	N	N
6	20230831	120942	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14850	100	2	0.68	222354410	15100	34.83	14980	14980	14610	19170	10330	14750	14725.46	1.98	-1987	15163	14956	14783	14576	14403	14870	14490	46	4420	500	10620	10	1	9125174	1355	9.03	1.28	12	0.17	1644.00	11634.00	18950	20220830	-21.64	11900	20221013	24.79	17290	-14.11	20230714	12580	18.04	20230316	18550	-19.95	20220901	11900	24.79	20221013	4.35	N	086670	500	45 억	180851	N	N	0	N	N
7	20230831	111333	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14730	-20	5	-0.14	151687000	10319	23.81	14980	14980	14610	19170	10330	14750	14699.78	1.98	-3315	15163	14956	14783	14576	14403	14870	14490	46	4420	500	10620	10	1	9125174	1344	8.96	1.27	12	0.11	1644.00	11634.00	18950	20220830	-22.27	11900	20221013	23.78	17290	-14.81	20230714	12580	17.09	20230316	18550	-20.59	20220901	11900	23.78	20221013	4.35	N	086670	500	45 억	180851	N	N	0	N	N
8	20230831	101026	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14800	50	2	0.34	121188490	8246	19.02	14980	14980	14610	19170	10330	14750	14696.64	1.98	-1493	15163	14956	14783	14576	14403	14870	14490	46	4420	500	10620	10	1	9125174	1351	9.00	1.27	12	0.09	1644.00	11634.00	18950	20220830	-21.90	11900	20221013	24.37	17290	-14.40	20230714	12580	17.65	20230316	18550	-20.22	20220901	11900	24.37	20221013	4.35	N	086670	500	45 억	180851	N	N	0	N	N
9	20230831	090859	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14670	-80	5	-0.54	21599310	1469	3.39	14980	14980	14610	19170	10330	14750	14703.41	1.98	-328	15163	14956	14783	14576	14403	14870	14490	46	4420	500	10620	10	1	9125174	1339	8.92	1.26	12	0.02	1644.00	11634.00	18950	20220830	-22.59	11900	20221013	23.28	17290	-15.15	20230714	12580	16.61	20230316	18550	-20.92	20220901	11900	23.28	20221013	4.35	N	086670	500	45 억	180851	N	N	0	N	N
10	20230830	160713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14750	220	2	1.51	641906920	43346	150.44	14870	14990	14610	18880	10180	14530	14808.96	2.02	-4406	15070	14800	14650	14380	14230	14725	14305	46	4350	500	10460	10	1	9125174	1346	8.97	1.27	12	0.48	1644.00	11634.00	18950	20220830	-22.16	11900	20221013	23.95	17290	-14.69	20230714	12580	17.25	20230316	18950	-22.16	20220830	11900	23.95	20221013	4.45	N	086670	500	45 억	184131	N	N	0	N	N
11	20230830	150838	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14840	310	2	2.13	626390740	42295	146.79	14870	14990	14610	18880	10180	14530	14810.04	2.02	-4270	15070	14800	14650	14380	14230	14725	14305	46	4350	500	10460	10	1	9125174	1354	9.03	1.28	12	0.46	1644.00	11634.00	18950	20220830	-21.69	11900	20221013	24.71	17290	-14.17	20230714	12580	17.97	20230316	18950	-21.69	20220830	11900	24.71	20221013	4.45	N	086670	500	45 억	184131	N	N	0	N	N
12	20230830	140920	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14760	230	2	1.58	555816840	37526	130.24	14870	14990	14610	18880	10180	14530	14811.51	2.02	-2437	15070	14800	14650	14380	14230	14725	14305	46	4350	500	10460	10	1	9125174	1347	8.98	1.27	12	0.41	1644.00	11634.00	18950	20220830	-22.11	11900	20221013	24.03	17290	-14.63	20230714	12580	17.33	20230316	18950	-22.11	20220830	11900	24.03	20221013	4.45	N	086670	500	45 억	184131	N	N	0	N	N
13	20230830	130906	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14760	230	2	1.58	538538990	36353	126.17	14870	14990	14610	18880	10180	14530	14814.16	2.02	-1797	15070	14800	14650	14380	14230	14725	14305	46	4350	500	10460	10	1	9125174	1347	8.98	1.27	12	0.40	1644.00	11634.00	18950	20220830	-22.11	11900	20221013	24.03	17290	-14.63	20230714	12580	17.33	20230316	18950	-22.11	20220830	11900	24.03	20221013	4.45	N	086670	500	45 억	184131	N	N	0	N	N
14	20230830	120920	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14790	260	2	1.79	466106320	31444	109.13	14870	14990	14610	18880	10180	14530	14823.38	2.02	292	15070	14800	14650	14380	14230	14725	14305	46	4350	500	10460	10	1	9125174	1350	9.00	1.27	12	0.34	1644.00	11634.00	18950	20220830	-21.95	11900	20221013	24.29	17290	-14.46	20230714	12580	17.57	20230316	18950	-21.95	20220830	11900	24.29	20221013	4.45	N	086670	500	45 억	184131	N	N	0	N	N
15	20230830	111323	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14870	340	2	2.34	359392820	24295	84.32	14870	14910	14610	18880	10180	14530	14792.87	2.02	1504	15070	14800	14650	14380	14230	14725	14305	46	4350	500	10460	10	1	9125174	1357	9.05	1.28	12	0.27	1644.00	11634.00	18950	20220830	-21.53	11900	20221013	24.96	17290	-14.00	20230714	12580	18.20	20230316	18950	-21.53	20220830	11900	24.96	20221013	4.45	N	086670	500	45 억	184131	N	N	0	N	N
16	20230830	100946	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14850	320	2	2.20	221524330	14978	51.98	14870	14910	14610	18880	10180	14530	14789.98	2.02	1494	15070	14800	14650	14380	14230	14725	14305	46	4350	500	10460	10	1	9125174	1355	9.03	1.28	12	0.16	1644.00	11634.00	18950	20220830	-21.64	11900	20221013	24.79	17290	-14.11	20230714	12580	18.04	20230316	18950	-21.64	20220830	11900	24.79	20221013	4.45	N	086670	500	45 억	184131	N	N	0	N	N
17	20230830	090846	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14670	140	2	0.96	41290820	2782	9.66	14870	14880	14610	18880	10180	14530	14842.14	2.02	-627	15070	14800	14650	14380	14230	14725	14305	46	4350	500	10460	10	1	9125174	1339	8.92	1.26	12	0.03	1644.00	11634.00	18950	20220830	-22.59	11900	20221013	23.28	17290	-15.15	20230714	12580	16.61	20230316	18950	-22.59	20220830	11900	23.28	20221013	4.45	N	086670	500	45 억	184131	N	N	0	N	N
18	20230829	160708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14530	-110	5	-0.75	423348210	28813	26.74	14920	14920	14500	19030	10250	14640	14692.96	2.07	-5005	15380	15010	14710	14340	14040	15195	14525	46	4390	500	10540	10	1	9125174	1326	8.84	1.25	12	0.32	1644.00	11634.00	18950	20220830	-23.32	11900	20221013	22.10	17290	-15.96	20230714	12580	15.50	20230316	18950	-23.32	20220830	11900	22.10	20221013	4.60	N	086670	500	45 억	189136	N	N	0	N	N
19	20230829	150844	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14590	-50	5	-0.34	393321930	26747	24.82	14920	14920	14500	19030	10250	14640	14705.27	2.07	-4976	15380	15010	14710	14340	14040	15195	14525	46	4390	500	10540	10	1	9125174	1331	8.87	1.25	12	0.29	1644.00	11634.00	18950	20220830	-23.01	11900	20221013	22.61	17290	-15.62	20230714	12580	15.98	20230316	18950	-23.01	20220830	11900	22.61	20221013	4.60	N	086670	500	45 억	189136	N	N	0	N	N
20	20230829	140948	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14540	-100	5	-0.68	347505200	23600	21.90	14920	14920	14520	19030	10250	14640	14724.80	2.07	-4761	15380	15010	14710	14340	14040	15195	14525	46	4390	500	10540	10	1	9125174	1327	8.84	1.25	12	0.26	1644.00	11634.00	18950	20220830	-23.27	11900	20221013	22.18	17290	-15.91	20230714	12580	15.58	20230316	18950	-23.27	20220830	11900	22.18	20221013	4.60	N	086670	500	45 억	189136	N	N	0	N	N
21	20230829	130902	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14660	20	2	0.14	263018520	17805	16.52	14920	14920	14640	19030	10250	14640	14772.17	2.07	-3900	15380	15010	14710	14340	14040	15195	14525	46	4390	500	10540	10	1	9125174	1338	8.92	1.26	12	0.20	1644.00	11634.00	18950	20220830	-22.64	11900	20221013	23.19	17290	-15.21	20230714	12580	16.53	20230316	18950	-22.64	20220830	11900	23.19	20221013	4.60	N	086670	500	45 억	189136	N	N	0	N	N
22	20230829	120936	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14790	150	2	1.02	206511150	13960	12.95	14920	14920	14640	19030	10250	14640	14793.06	2.07	-1499	15380	15010	14710	14340	14040	15195	14525	46	4390	500	10540	10	1	9125174	1350	9.00	1.27	12	0.15	1644.00	11634.00	18950	20220830	-21.95	11900	20221013	24.29	17290	-14.46	20230714	12580	17.57	20230316	18950	-21.95	20220830	11900	24.29	20221013	4.60	N	086670	500	45 억	189136	N	N	0	N	N
23	20230829	111539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14770	130	2	0.89	156700900	10599	9.84	14920	14920	14640	19030	10250	14640	14784.50	2.07	-1097	15380	15010	14710	14340	14040	15195	14525	46	4390	500	10540	10	1	9125174	1348	8.98	1.27	12	0.12	1644.00	11634.00	18950	20220830	-22.06	11900	20221013	24.12	17290	-14.57	20230714	12580	17.41	20230316	18950	-22.06	20220830	11900	24.12	20221013	4.60	N	086670	500	45 억	189136	N	N	0	N	N
24	20230829	101019	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14830	190	2	1.30	78419660	5310	4.93	14920	14920	14640	19030	10250	14640	14768.30	2.07	-1136	15380	15010	14710	14340	14040	15195	14525	46	4390	500	10540	10	1	9125174	1353	9.02	1.27	12	0.06	1644.00	11634.00	18950	20220830	-21.74	11900	20221013	24.62	17290	-14.23	20230714	12580	17.89	20230316	18950	-21.74	20220830	11900	24.62	20221013	4.60	N	086670	500	45 억	189136	N	N	0	N	N
25	20230829	090655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14720	80	2	0.55	17058250	1158	1.07	14920	14920	14640	19030	10250	14640	14730.79	2.07	-308	15380	15010	14710	14340	14040	15195	14525	46	4390	500	10540	10	1	9125174	1343	8.95	1.27	12	0.01	1644.00	11634.00	18950	20220830	-22.32	11900	20221013	23.70	17290	-14.86	20230714	12580	17.01	20230316	18950	-22.32	20220830	11900	23.70	20221013	4.60	N	086670	500	45 억	189136	N	N	0	N	N
26	20230828	160649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14640	230	2	1.60	1588164610	107388	119.12	14410	15080	14410	18730	10090	14410	14789.63	1.97	9508	15016	14712	14256	13952	13496	14865	14105	46	4320	500	10370	10	1	9125174	1336	8.91	1.26	12	1.18	1644.00	11634.00	18950	20220830	-22.74	11900	20221013	23.03	17290	-15.33	20230714	12580	16.38	20230316	18950	-22.74	20220830	11900	23.03	20221013	4.62	N	086670	500	45 억	179599	N	N	0	N	N
27	20230828	150656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14750	340	2	2.36	1556008240	105198	116.69	14410	15080	14410	18730	10090	14410	14791.76	1.97	9306	15016	14712	14256	13952	13496	14865	14105	46	4320	500	10370	10	1	9125174	1346	8.97	1.27	12	1.15	1644.00	11634.00	18950	20220830	-22.16	11900	20221013	23.95	17290	-14.69	20230714	12580	17.25	20230316	18950	-22.16	20220830	11900	23.95	20221013	4.62	N	086670	500	45 억	179599	N	N	0	N	N
28	20230828	140657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14690	280	2	1.94	1414262140	95628	106.08	14410	15080	14410	18730	10090	14410	14789.78	1.97	12707	15016	14712	14256	13952	13496	14865	14105	46	4320	500	10370	10	1	9125174	1340	8.94	1.26	12	1.05	1644.00	11634.00	18950	20220830	-22.48	11900	20221013	23.45	17290	-15.04	20230714	12580	16.77	20230316	18950	-22.48	20220830	11900	23.45	20221013	4.62	N	086670	500	45 억	179599	N	N	0	N	N
29	20230828	130702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14720	310	2	2.15	1331403780	89988	99.82	14410	15080	14410	18730	10090	14410	14795.97	1.97	11933	15016	14712	14256	13952	13496	14865	14105	46	4320	500	10370	10	1	9125174	1343	8.95	1.27	12	0.99	1644.00	11634.00	18950	20220830	-22.32	11900	20221013	23.70	17290	-14.86	20230714	12580	17.01	20230316	18950	-22.32	20220830	11900	23.70	20221013	4.62	N	086670	500	45 억	179599	N	N	0	N	N
30	20230828	120655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14940	530	2	3.68	1147312350	77591	86.07	14410	15080	14410	18730	10090	14410	14787.37	1.97	12768	15016	14712	14256	13952	13496	14865	14105	46	4320	500	10370	10	1	9125174	1363	9.09	1.28	12	0.85	1644.00	11634.00	18950	20220830	-21.16	11900	20221013	25.55	17290	-13.59	20230714	12580	18.76	20230316	18950	-21.16	20220830	11900	25.55	20221013	4.62	N	086670	500	45 억	179599	N	N	0	N	N
31	20230828	110650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14830	420	2	2.91	706405030	48123	53.38	14410	14880	14410	18730	10090	14410	14679.97	1.97	11888	15016	14712	14256	13952	13496	14865	14105	46	4320	500	10370	10	1	9125174	1353	9.02	1.27	12	0.53	1644.00	11634.00	18950	20220830	-21.74	11900	20221013	24.62	17290	-14.23	20230714	12580	17.89	20230316	18950	-21.74	20220830	11900	24.62	20221013	4.62	N	086670	500	45 억	179599	N	N	0	N	N
32	20230828	100645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14660	250	2	1.73	503069670	34370	38.12	14410	14740	14410	18730	10090	14410	14637.84	1.97	12912	15016	14712	14256	13952	13496	14865	14105	46	4320	500	10370	10	1	9125174	1338	8.92	1.26	12	0.38	1644.00	11634.00	18950	20220830	-22.64	11900	20221013	23.19	17290	-15.21	20230714	12580	16.53	20230316	18950	-22.64	20220830	11900	23.19	20221013	4.62	N	086670	500	45 억	179599	N	N	0	N	N
33	20230828	090656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14500	90	2	0.62	61534640	4243	4.71	14410	14640	14410	18730	10090	14410	14505.90	1.97	-1035	15016	14712	14256	13952	13496	14865	14105	46	4320	500	10370	10	1	9125174	1323	8.82	1.25	12	0.05	1644.00	11634.00	18950	20220830	-23.48	11900	20221013	21.85	17290	-16.14	20230714	12580	15.26	20230316	18950	-23.48	20220830	11900	21.85	20221013	4.62	N	086670	500	45 억	179599	N	N	0	N	N
34	20230825	160652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14410	330	2	2.34	1281612230	90141	187.69	13840	14560	13800	18300	9860	14080	14217.71	2.09	-13442	14280	14180	14030	13930	13780	14230	13980	46	4220	500	10130	10	1	9125174	1315	8.77	1.24	12	0.99	1644.00	11634.00	18950	20220830	-23.96	11900	20221013	21.09	17290	-16.66	20230714	12580	14.55	20230316	18950	-23.96	20220830	11900	21.09	20221013	4.54	N	086670	500	45 억	191063	N	N	410	N	N
35	20230825	150654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14230	150	2	1.07	1210645850	85208	177.42	13840	14560	13800	18300	9860	14080	14208.12	2.09	-11988	14280	14180	14030	13930	13780	14230	13980	46	4220	500	10130	10	1	9125174	1299	8.66	1.22	12	0.93	1644.00	11634.00	18950	20220830	-24.91	11900	20221013	19.58	17290	-17.70	20230714	12580	13.12	20230316	18950	-24.91	20220830	11900	19.58	20221013	4.54	N	086670	500	45 억	191063	N	N	410	N	N
36	20230825	140652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14300	220	2	1.56	1111318220	78272	162.98	13840	14560	13800	18300	9860	14080	14198.16	2.09	-6278	14280	14180	14030	13930	13780	14230	13980	46	4220	500	10130	10	1	9125174	1305	8.70	1.23	12	0.86	1644.00	11634.00	18950	20220830	-24.54	11900	20221013	20.17	17290	-17.29	20230714	12580	13.67	20230316	18950	-24.54	20220830	11900	20.17	20221013	4.54	N	086670	500	45 억	191063	N	N	410	N	N
37	20230825	130651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14150	70	2	0.50	935066170	65855	137.12	13840	14560	13800	18300	9860	14080	14198.86	2.09	-3383	14280	14180	14030	13930	13780	14230	13980	46	4220	500	10130	10	1	9125174	1291	8.61	1.22	12	0.72	1644.00	11634.00	18950	20220830	-25.33	11900	20221013	18.91	17290	-18.16	20230714	12580	12.48	20230316	18950	-25.33	20220830	11900	18.91	20221013	4.54	N	086670	500	45 억	191063	N	N	410	N	N
38	20230825	120650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14360	280	2	1.99	850296100	59894	124.71	13840	14560	13800	18300	9860	14080	14196.68	2.09	-886	14280	14180	14030	13930	13780	14230	13980	46	4220	500	10130	10	1	9125174	1310	8.73	1.23	12	0.66	1644.00	11634.00	18950	20220830	-24.22	11900	20221013	20.67	17290	-16.95	20230714	12580	14.15	20230316	18950	-24.22	20220830	11900	20.67	20221013	4.54	N	086670	500	45 억	191063	N	N	410	N	N
39	20230825	110652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14430	350	2	2.49	601147860	42691	88.89	13840	14460	13800	18300	9860	14080	14081.37	2.09	1916	14280	14180	14030	13930	13780	14230	13980	46	4220	500	10130	10	1	9125174	1317	8.78	1.24	12	0.47	1644.00	11634.00	18950	20220830	-23.85	11900	20221013	21.26	17290	-16.54	20230714	12580	14.71	20230316	18950	-23.85	20220830	11900	21.26	20221013	4.54	N	086670	500	45 억	191063	N	N	410	N	N
40	20230825	100652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14000	-80	5	-0.57	273612800	19745	41.11	13840	14000	13800	18300	9860	14080	13857.32	2.09	908	14280	14180	14030	13930	13780	14230	13980	46	4220	500	10130	10	1	9125174	1278	8.52	1.20	12	0.22	1644.00	11634.00	18950	20220830	-26.12	11900	20221013	17.65	17290	-19.03	20230714	12580	11.29	20230316	18950	-26.12	20220830	11900	17.65	20221013	4.54	N	086670	500	45 억	191063	N	N	410	N	N
41	20230825	090650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13900	-180	5	-1.28	36789570	2664	5.55	13840	13900	13800	18300	9860	14080	13809.90	2.09	1	14280	14180	14030	13930	13780	14230	13980	46	4220	500	10130	10	1	9125174	1268	8.45	1.19	12	0.03	1644.00	11634.00	18950	20220830	-26.65	11900	20221013	16.81	17290	-19.61	20230714	12580	10.49	20230316	18950	-26.65	20220830	11900	16.81	20221013	4.54	N	086670	500	45 억	191063	N	N	410	N	N
42	20230824	160646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14080	60	2	0.43	659800170	47289	110.33	14010	14130	13880	18220	9820	14020	13951.96	2.07	2323	14300	14160	13990	13850	13680	14075	13765	46	4200	500	10090	10	1	9125174	1285	8.56	1.21	12	0.52	1644.00	11634.00	18950	20220830	-25.70	11900	20221013	18.32	17290	-18.57	20230714	12580	11.92	20230316	18950	-25.70	20220830	11900	18.32	20221013	4.55	N	086670	500	45 억	188729	N	N	410	N	N
43	20230824	150645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14050	30	2	0.21	614764290	44086	102.86	14010	14130	13880	18220	9820	14020	13944.66	2.07	2706	14300	14160	13990	13850	13680	14075	13765	46	4200	500	10090	10	1	9125174	1282	8.55	1.21	12	0.48	1644.00	11634.00	18950	20220830	-25.86	11900	20221013	18.07	17290	-18.74	20230714	12580	11.69	20230316	18950	-25.86	20220830	11900	18.07	20221013	4.55	N	086670	500	45 억	188729	N	N	0	N	N
44	20230824	140645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13950	-70	5	-0.50	515691860	37009	86.35	14010	14130	13880	18220	9820	14020	13934.23	2.07	588	14300	14160	13990	13850	13680	14075	13765	46	4200	500	10090	10	1	9125174	1273	8.49	1.20	12	0.41	1644.00	11634.00	18950	20220830	-26.39	11900	20221013	17.23	17290	-19.32	20230714	12580	10.89	20230316	18950	-26.39	20220830	11900	17.23	20221013	4.55	N	086670	500	45 억	188729	N	N	0	N	N
45	20230824	130650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13980	-40	5	-0.29	437190050	31374	73.20	14010	14130	13880	18220	9820	14020	13934.79	2.07	908	14300	14160	13990	13850	13680	14075	13765	46	4200	500	10090	10	1	9125174	1276	8.50	1.20	12	0.34	1644.00	11634.00	18950	20220830	-26.23	11900	20221013	17.48	17290	-19.14	20230714	12580	11.13	20230316	18950	-26.23	20220830	11900	17.48	20221013	4.55	N	086670	500	45 억	188729	N	N	0	N	N
46	20230824	120650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13990	-30	5	-0.21	374018920	26835	62.61	14010	14130	13880	18220	9820	14020	13937.73	2.07	-179	14300	14160	13990	13850	13680	14075	13765	46	4200	500	10090	10	1	9125174	1277	8.51	1.20	12	0.29	1644.00	11634.00	18950	20220830	-26.17	11900	20221013	17.56	17290	-19.09	20230714	12580	11.21	20230316	18950	-26.17	20220830	11900	17.56	20221013	4.55	N	086670	500	45 억	188729	N	N	0	N	N
47	20230824	110648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13960	-60	5	-0.43	212263830	15222	35.52	14010	14130	13880	18220	9820	14020	13944.54	2.07	-844	14300	14160	13990	13850	13680	14075	13765	46	4200	500	10090	10	1	9125174	1274	8.49	1.20	12	0.17	1644.00	11634.00	18950	20220830	-26.33	11900	20221013	17.31	17290	-19.26	20230714	12580	10.97	20230316	18950	-26.33	20220830	11900	17.31	20221013	4.55	N	086670	500	45 억	188729	N	N	0	N	N
48	20230824	100645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13960	-60	5	-0.43	178185140	12784	29.83	14010	14130	13880	18220	9820	14020	13938.14	2.07	-646	14300	14160	13990	13850	13680	14075	13765	46	4200	500	10090	10	1	9125174	1274	8.49	1.20	12	0.14	1644.00	11634.00	18950	20220830	-26.33	11900	20221013	17.31	17290	-19.26	20230714	12580	10.97	20230316	18950	-26.33	20220830	11900	17.31	20221013	4.55	N	086670	500	45 억	188729	N	N	0	N	N
49	20230824	090647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14030	10	2	0.07	41217460	2945	6.87	14010	14130	13950	18220	9820	14020	13995.74	2.07	-2478	14300	14160	13990	13850	13680	14075	13765	46	4200	500	10090	10	1	9125174	1280	8.53	1.21	12	0.03	1644.00	11634.00	18950	20220830	-25.96	11900	20221013	17.90	17290	-18.85	20230714	12580	11.53	20230316	18950	-25.96	20220830	11900	17.90	20221013	4.55	N	086670	500	45 억	188729	N	N	0	N	N
50	20230823	160643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14020	-80	5	-0.57	589549690	42315	100.76	14120	14130	13820	18330	9870	14100	13932.40	2.14	-6465	14480	14290	14120	13930	13760	14205	13845	46	4230	500	10150	10	1	9125174	1279	8.53	1.21	12	0.46	1644.00	11634.00	18950	20220830	-26.02	11900	20221013	17.82	17290	-18.91	20230714	12580	11.45	20230316	18950	-26.02	20220830	11900	17.82	20221013	4.45	N	086670	500	45 억	195194	N	N	0	N	N
51	20230823	150645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13880	-220	5	-1.56	548316680	39365	93.73	14120	14130	13820	18330	9870	14100	13929.04	2.14	-5995	14480	14290	14120	13930	13760	14205	13845	46	4230	500	10150	10	1	9125174	1267	8.44	1.19	12	0.43	1644.00	11634.00	18950	20220830	-26.75	11900	20221013	16.64	17290	-19.72	20230714	12580	10.33	20230316	18950	-26.75	20220830	11900	16.64	20221013	4.45	N	086670	500	45 억	195194	N	N	0	N	N
52	20230823	140648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13840	-260	5	-1.84	496999860	35656	84.90	14120	14130	13820	18330	9870	14100	13938.74	2.14	-6237	14480	14290	14120	13930	13760	14205	13845	46	4230	500	10150	10	1	9125174	1263	8.42	1.19	12	0.39	1644.00	11634.00	18950	20220830	-26.97	11900	20221013	16.30	17290	-19.95	20230714	12580	10.02	20230316	18950	-26.97	20220830	11900	16.30	20221013	4.45	N	086670	500	45 억	195194	N	N	0	N	N
53	20230823	130644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13940	-160	5	-1.13	272018350	19444	46.30	14120	14130	13920	18330	9870	14100	13989.83	2.14	-4585	14480	14290	14120	13930	13760	14205	13845	46	4230	500	10150	10	1	9125174	1272	8.48	1.20	12	0.21	1644.00	11634.00	18950	20220830	-26.44	11900	20221013	17.14	17290	-19.38	20230714	12580	10.81	20230316	18950	-26.44	20220830	11900	17.14	20221013	4.45	N	086670	500	45 억	195194	N	N	0	N	N
54	20230823	120649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13960	-140	5	-0.99	206503490	14745	35.11	14120	14130	13960	18330	9870	14100	14004.98	2.14	-3886	14480	14290	14120	13930	13760	14205	13845	46	4230	500	10150	10	1	9125174	1274	8.49	1.20	12	0.16	1644.00	11634.00	18950	20220830	-26.33	11900	20221013	17.31	17290	-19.26	20230714	12580	10.97	20230316	18950	-26.33	20220830	11900	17.31	20221013	4.45	N	086670	500	45 억	195194	N	N	0	N	N
55	20230823	110645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14030	-70	5	-0.50	153005600	10919	26.00	14120	14130	13960	18330	9870	14100	14012.79	2.14	-3668	14480	14290	14120	13930	13760	14205	13845	46	4230	500	10150	10	1	9125174	1280	8.53	1.21	12	0.12	1644.00	11634.00	18950	20220830	-25.96	11900	20221013	17.90	17290	-18.85	20230714	12580	11.53	20230316	18950	-25.96	20220830	11900	17.90	20221013	4.45	N	086670	500	45 억	195194	N	N	0	N	N
56	20230823	100644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	13960	-140	5	-0.99	90742230	6472	15.41	14120	14130	13960	18330	9870	14100	14020.74	2.14	-1170	14480	14290	14120	13930	13760	14205	13845	46	4230	500	10150	10	1	9125174	1274	8.49	1.20	12	0.07	1644.00	11634.00	18950	20220830	-26.33	11900	20221013	17.31	17290	-19.26	20230714	12580	10.97	20230316	18950	-26.33	20220830	11900	17.31	20221013	4.45	N	086670	500	45 억	195194	N	N	0	N	N
57	20230823	090650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14100	0	3	0.00	2975120	211	0.50	14120	14120	14100	18330	9870	14100	14100.09	2.14	-210	14480	14290	14120	13930	13760	14205	13845	46	4230	500	10150	10	1	9125174	1287	8.58	1.21	12	0.00	1644.00	11634.00	18950	20220830	-25.59	11900	20221013	18.49	17290	-18.45	20230714	12580	12.08	20230316	18950	-25.59	20220830	11900	18.49	20221013	4.45	N	086670	500	45 억	195194	N	N	0	N	N
58	20230822	160641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14100	-20	5	-0.14	591972470	41990	108.30	14130	14310	13950	18350	9890	14120	14097.94	2.19	-4455	14386	14252	14136	14002	13886	14320	14070	46	4230	500	10160	10	1	9125174	1287	8.58	1.21	12	0.46	1644.00	11634.00	18950	20220830	-25.59	11900	20221013	18.49	17290	-18.45	20230714	12580	12.08	20230316	18950	-25.59	20220830	11900	18.49	20221013	4.41	N	086670	500	45 억	199639	N	N	0	N	N
59	20230822	150642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14080	-40	5	-0.28	556725550	39482	101.83	14130	14310	13950	18350	9890	14120	14100.74	2.19	-4417	14386	14252	14136	14002	13886	14320	14070	46	4230	500	10160	10	1	9125174	1285	8.56	1.21	12	0.43	1644.00	11634.00	18950	20220830	-25.70	11900	20221013	18.32	17290	-18.57	20230714	12580	11.92	20230316	18950	-25.70	20220830	11900	18.32	20221013	4.41	N	086670	500	45 억	199639	N	N	0	N	N
60	20230822	140645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14140	20	2	0.14	502707510	35641	91.92	14130	14310	13950	18350	9890	14120	14104.75	2.19	-4476	14386	14252	14136	14002	13886	14320	14070	46	4230	500	10160	10	1	9125174	1290	8.60	1.22	12	0.39	1644.00	11634.00	18950	20220830	-25.38	11900	20221013	18.82	17290	-18.22	20230714	12580	12.40	20230316	18950	-25.38	20220830	11900	18.82	20221013	4.41	N	086670	500	45 억	199639	N	N	0	N	N
61	20230822	130640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14100	-20	5	-0.14	350996930	24985	64.44	14130	14200	13950	18350	9890	14120	14048.30	2.19	-4458	14386	14252	14136	14002	13886	14320	14070	46	4230	500	10160	10	1	9125174	1287	8.58	1.21	12	0.27	1644.00	11634.00	18950	20220830	-25.59	11900	20221013	18.49	17290	-18.45	20230714	12580	12.08	20230316	18950	-25.59	20220830	11900	18.49	20221013	4.41	N	086670	500	45 억	199639	N	N	0	N	N
62	20230822	120631	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14080	-40	5	-0.28	310435820	22104	57.01	14130	14200	13950	18350	9890	14120	14044.32	2.19	-4360	14386	14252	14136	14002	13886	14320	14070	46	4230	500	10160	10	1	9125174	1285	8.56	1.21	12	0.24	1644.00	11634.00	18950	20220830	-25.70	11900	20221013	18.32	17290	-18.57	20230714	12580	11.92	20230316	18950	-25.70	20220830	11900	18.32	20221013	4.41	N	086670	500	45 억	199639	N	N	0	N	N
63	20230822	110640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14110	-10	5	-0.07	268177700	19115	49.30	14130	14200	13950	18350	9890	14120	14029.69	2.19	-4488	14386	14252	14136	14002	13886	14320	14070	46	4230	500	10160	10	1	9125174	1288	8.58	1.21	12	0.21	1644.00	11634.00	18950	20220830	-25.54	11900	20221013	18.57	17290	-18.39	20230714	12580	12.16	20230316	18950	-25.54	20220830	11900	18.57	20221013	4.41	N	086670	500	45 억	199639	N	N	0	N	N
64	20230822	100636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14030	-90	5	-0.64	223250140	15922	41.06	14130	14200	13950	18350	9890	14120	14021.48	2.19	-5857	14386	14252	14136	14002	13886	14320	14070	46	4230	500	10160	10	1	9125174	1280	8.53	1.21	12	0.17	1644.00	11634.00	18950	20220830	-25.96	11900	20221013	17.90	17290	-18.85	20230714	12580	11.53	20230316	18950	-25.96	20220830	11900	17.90	20221013	4.41	N	086670	500	45 억	199639	N	N	0	N	N
65	20230822	090640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14020	-100	5	-0.71	28435780	2020	5.21	14130	14160	14010	18350	9890	14120	14077.10	2.19	-1763	14386	14252	14136	14002	13886	14320	14070	46	4230	500	10160	10	1	9125174	1279	8.53	1.21	12	0.02	1644.00	11634.00	18950	20220830	-26.02	11900	20221013	17.82	17290	-18.91	20230714	12580	11.45	20230316	18950	-26.02	20220830	11900	17.82	20221013	4.41	N	086670	500	45 억	199639	N	N	0	N	N
66	20230821	160637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14120	10	2	0.07	546114830	38701	85.48	14110	14270	14020	18340	9880	14110	14111.10	2.28	-8264	14616	14362	14216	13962	13816	14290	13890	46	4230	500	10150	10	1	9125174	1288	8.59	1.21	12	0.42	1644.00	11634.00	18950	20220830	-25.49	11900	20221013	18.66	17290	-18.33	20230714	12580	12.24	20230316	18950	-25.49	20220830	11900	18.66	20221013	4.38	N	086670	500	45 억	207903	N	N	0	N	N
67	20230821	150643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14060	-50	5	-0.35	476875940	33794	74.64	14110	14270	14020	18340	9880	14110	14111.26	2.28	-7841	14616	14362	14216	13962	13816	14290	13890	46	4230	500	10150	10	1	9125174	1283	8.55	1.21	12	0.37	1644.00	11634.00	18950	20220830	-25.80	11900	20221013	18.15	17290	-18.68	20230714	12580	11.76	20230316	18950	-25.80	20220830	11900	18.15	20221013	4.38	N	086670	500	45 억	207903	N	N	0	N	N
68	20230821	140639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14110	0	3	0.00	411321520	29140	64.36	14110	14270	14020	18340	9880	14110	14115.36	2.28	-4752	14616	14362	14216	13962	13816	14290	13890	46	4230	500	10150	10	1	9125174	1288	8.58	1.21	12	0.32	1644.00	11634.00	18950	20220830	-25.54	11900	20221013	18.57	17290	-18.39	20230714	12580	12.16	20230316	18950	-25.54	20220830	11900	18.57	20221013	4.38	N	086670	500	45 억	207903	N	N	0	N	N
69	20230821	130645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14110	0	3	0.00	353585150	25050	55.33	14110	14270	14020	18340	9880	14110	14115.18	2.28	-3892	14616	14362	14216	13962	13816	14290	13890	46	4230	500	10150	10	1	9125174	1288	8.58	1.21	12	0.27	1644.00	11634.00	18950	20220830	-25.54	11900	20221013	18.57	17290	-18.39	20230714	12580	12.16	20230316	18950	-25.54	20220830	11900	18.57	20221013	4.38	N	086670	500	45 억	207903	N	N	0	N	N
70	20230821	120642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14110	0	3	0.00	260041960	18420	40.68	14110	14270	14020	18340	9880	14110	14117.37	2.28	-2626	14616	14362	14216	13962	13816	14290	13890	46	4230	500	10150	10	1	9125174	1288	8.58	1.21	12	0.20	1644.00	11634.00	18950	20220830	-25.54	11900	20221013	18.57	17290	-18.39	20230714	12580	12.16	20230316	18950	-25.54	20220830	11900	18.57	20221013	4.38	N	086670	500	45 억	207903	N	N	0	N	N
71	20230821	110638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14110	0	3	0.00	236310280	16738	36.97	14110	14270	14020	18340	9880	14110	14118.19	2.28	-2210	14616	14362	14216	13962	13816	14290	13890	46	4230	500	10150	10	1	9125174	1288	8.58	1.21	12	0.18	1644.00	11634.00	18950	20220830	-25.54	11900	20221013	18.57	17290	-18.39	20230714	12580	12.16	20230316	18950	-25.54	20220830	11900	18.57	20221013	4.38	N	086670	500	45 억	207903	N	N	0	N	N
72	20230821	100639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14180	70	2	0.50	166002860	11757	25.97	14110	14270	14020	18340	9880	14110	14119.49	2.28	-1525	14616	14362	14216	13962	13816	14290	13890	46	4230	500	10150	10	1	9125174	1294	8.63	1.22	12	0.13	1644.00	11634.00	18950	20220830	-25.17	11900	20221013	19.16	17290	-17.99	20230714	12580	12.72	20230316	18950	-25.17	20220830	11900	19.16	20221013	4.38	N	086670	500	45 억	207903	N	N	0	N	N
73	20230821	090645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14040	-70	5	-0.50	16338090	1159	2.56	14110	14200	14020	18340	9880	14110	14096.71	2.28	-302	14616	14362	14216	13962	13816	14290	13890	46	4230	500	10150	10	1	9125174	1281	8.54	1.21	12	0.01	1644.00	11634.00	18950	20220830	-25.91	11900	20221013	17.98	17290	-18.80	20230714	12580	11.61	20230316	18950	-25.91	20220830	11900	17.98	20221013	4.38	N	086670	500	45 억	207903	N	N	0	N	N
74	20230818	160640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14110	-360	5	-2.49	640931730	45071	109.31	14470	14470	14070	18810	10130	14470	14221.79	2.36	-11418	15123	14796	14503	14176	13883	14650	14030	46	4340	500	10410	10	1	9125174	1288	8.58	1.21	12	0.49	1644.00	11634.00	18950	20220830	-25.54	11900	20221013	18.57	17290	-18.39	20230714	12580	12.16	20230316	18950	-25.54	20220830	11900	18.57	20221013	4.41	N	086670	500	45 억	215768	N	N	0	N	N
75	20230818	150632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14080	-390	5	-2.70	592818080	41658	101.03	14470	14470	14080	18810	10130	14470	14230.58	2.36	-10960	15123	14796	14503	14176	13883	14650	14030	46	4340	500	10410	10	1	9125174	1285	8.56	1.21	12	0.46	1644.00	11634.00	18950	20220830	-25.70	11900	20221013	18.32	17290	-18.57	20230714	12580	11.92	20230316	18950	-25.70	20220830	11900	18.32	20221013	4.41	N	086670	500	45 억	215768	N	N	0	N	N
76	20230818	140637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14140	-330	5	-2.28	519003110	36422	88.33	14470	14470	14100	18810	10130	14470	14249.70	2.36	-10093	15123	14796	14503	14176	13883	14650	14030	46	4340	500	10410	10	1	9125174	1290	8.60	1.22	12	0.40	1644.00	11634.00	18950	20220830	-25.38	11900	20221013	18.82	17290	-18.22	20230714	12580	12.40	20230316	18950	-25.38	20220830	11900	18.82	20221013	4.41	N	086670	500	45 억	215768	N	N	0	N	N
77	20230818	130632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14290	-180	5	-1.24	239956280	16737	40.59	14470	14470	14240	18810	10130	14470	14336.86	2.36	-7519	15123	14796	14503	14176	13883	14650	14030	46	4340	500	10410	10	1	9125174	1304	8.69	1.23	12	0.18	1644.00	11634.00	18950	20220830	-24.59	11900	20221013	20.08	17290	-17.35	20230714	12580	13.59	20230316	18950	-24.59	20220830	11900	20.08	20221013	4.41	N	086670	500	45 억	215768	N	N	0	N	N
78	20230818	120644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14350	-120	5	-0.83	190777930	13307	32.27	14470	14470	14240	18810	10130	14470	14336.64	2.36	-6284	15123	14796	14503	14176	13883	14650	14030	46	4340	500	10410	10	1	9125174	1309	8.73	1.23	12	0.15	1644.00	11634.00	18950	20220830	-24.27	11900	20221013	20.59	17290	-17.00	20230714	12580	14.07	20230316	18950	-24.27	20220830	11900	20.59	20221013	4.41	N	086670	500	45 억	215768	N	N	0	N	N
79	20230818	110636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14350	-120	5	-0.83	129486640	9043	21.93	14470	14470	14240	18810	10130	14470	14318.96	2.36	-4756	15123	14796	14503	14176	13883	14650	14030	46	4340	500	10410	10	1	9125174	1309	8.73	1.23	12	0.10	1644.00	11634.00	18950	20220830	-24.27	11900	20221013	20.59	17290	-17.00	20230714	12580	14.07	20230316	18950	-24.27	20220830	11900	20.59	20221013	4.41	N	086670	500	45 억	215768	N	N	0	N	N
80	20230818	100637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14260	-210	5	-1.45	73837700	5166	12.53	14470	14470	14240	18810	10130	14470	14292.94	2.36	-2044	15123	14796	14503	14176	13883	14650	14030	46	4340	500	10410	10	1	9125174	1301	8.67	1.23	12	0.06	1644.00	11634.00	18950	20220830	-24.75	11900	20221013	19.83	17290	-17.52	20230714	12580	13.35	20230316	18950	-24.75	20220830	11900	19.83	20221013	4.41	N	086670	500	45 억	215768	N	N	0	N	N
81	20230818	090639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14410	-60	5	-0.41	12535690	873	2.12	14470	14470	14270	18810	10130	14470	14359.07	2.36	-620	15123	14796	14503	14176	13883	14650	14030	46	4340	500	10410	10	1	9125174	1315	8.77	1.24	12	0.01	1644.00	11634.00	18950	20220830	-23.96	11900	20221013	21.09	17290	-16.66	20230714	12580	14.55	20230316	18950	-23.96	20220830	11900	21.09	20221013	4.41	N	086670	500	45 억	215768	N	N	0	N	N
82	20230817	160637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14470	-380	5	-2.56	590555630	40933	39.57	14830	14830	14210	19300	10400	14850	14427.37	2.51	-19448	15396	15122	14686	14412	13976	15260	14550	46	4450	500	10690	10	1	9125174	1320	8.80	1.24	12	0.45	1644.00	11634.00	18950	20220830	-23.64	11900	20221013	21.60	17290	-16.31	20230714	12580	15.02	20230316	18950	-23.64	20220830	11900	21.60	20221013	4.24	N	086670	500	45 억	229379	N	N	0	N	N
83	20230817	150643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14480	-370	5	-2.49	542334790	37600	36.34	14830	14830	14210	19300	10400	14850	14423.80	2.51	-18802	15396	15122	14686	14412	13976	15260	14550	46	4450	500	10690	10	1	9125174	1321	8.81	1.24	12	0.41	1644.00	11634.00	18950	20220830	-23.59	11900	20221013	21.68	17290	-16.25	20230714	12580	15.10	20230316	18950	-23.59	20220830	11900	21.68	20221013	4.24	N	086670	500	45 억	229379	N	N	0	N	N
84	20230817	140636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14510	-340	5	-2.29	487550920	33826	32.70	14830	14830	14210	19300	10400	14850	14413.50	2.51	-16079	15396	15122	14686	14412	13976	15260	14550	46	4450	500	10690	10	1	9125174	1324	8.83	1.25	12	0.37	1644.00	11634.00	18950	20220830	-23.43	11900	20221013	21.93	17290	-16.08	20230714	12580	15.34	20230316	18950	-23.43	20220830	11900	21.93	20221013	4.24	N	086670	500	45 억	229379	N	N	0	N	N
85	20230817	130635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14440	-410	5	-2.76	456636170	31692	30.63	14830	14830	14210	19300	10400	14850	14408.56	2.51	-14659	15396	15122	14686	14412	13976	15260	14550	46	4450	500	10690	10	1	9125174	1318	8.78	1.24	12	0.35	1644.00	11634.00	18950	20220830	-23.80	11900	20221013	21.34	17290	-16.48	20230714	12580	14.79	20230316	18950	-23.80	20220830	11900	21.34	20221013	4.24	N	086670	500	45 억	229379	N	N	0	N	N
86	20230817	120638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14460	-390	5	-2.63	408464780	28359	27.41	14830	14830	14210	19300	10400	14850	14403.36	2.51	-13176	15396	15122	14686	14412	13976	15260	14550	46	4450	500	10690	10	1	9125174	1320	8.80	1.24	12	0.31	1644.00	11634.00	18950	20220830	-23.69	11900	20221013	21.51	17290	-16.37	20230714	12580	14.94	20230316	18950	-23.69	20220830	11900	21.51	20221013	4.24	N	086670	500	45 억	229379	N	N	0	N	N
87	20230817	110636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14380	-470	5	-3.16	376959450	26174	25.30	14830	14830	14210	19300	10400	14850	14402.06	2.51	-12294	15396	15122	14686	14412	13976	15260	14550	46	4450	500	10690	10	1	9125174	1312	8.75	1.24	12	0.29	1644.00	11634.00	18950	20220830	-24.12	11900	20221013	20.84	17290	-16.83	20230714	12580	14.31	20230316	18950	-24.12	20220830	11900	20.84	20221013	4.24	N	086670	500	45 억	229379	N	N	0	N	N
88	20230817	100634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14360	-490	5	-3.30	278279540	19301	18.66	14830	14830	14210	19300	10400	14850	14417.88	2.51	-7455	15396	15122	14686	14412	13976	15260	14550	46	4450	500	10690	10	1	9125174	1310	8.73	1.23	12	0.21	1644.00	11634.00	18950	20220830	-24.22	11900	20221013	20.67	17290	-16.95	20230714	12580	14.15	20230316	18950	-24.22	20220830	11900	20.67	20221013	4.24	N	086670	500	45 억	229379	N	N	0	N	N
89	20230817	090632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14680	-170	5	-1.14	46996540	3199	3.09	14830	14830	14590	19300	10400	14850	14691.01	2.51	-850	15396	15122	14686	14412	13976	15260	14550	46	4450	500	10690	10	1	9125174	1340	8.93	1.26	12	0.04	1644.00	11634.00	18950	20220830	-22.53	11900	20221013	23.36	17290	-15.10	20230714	12580	16.69	20230316	18950	-22.53	20220830	11900	23.36	20221013	4.24	N	086670	500	45 억	229379	N	N	0	N	N
90	20230816	160636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14850	200	2	1.37	1509758760	103089	121.26	14400	14960	14250	19040	10260	14650	14644.76	2.74	-22160	15343	14996	14813	14466	14283	14905	14375	46	4390	500	10540	10	1	9125174	1355	9.03	1.28	12	1.13	1644.00	11634.00	18950	20220830	-21.64	11900	20221013	24.79	17290	-14.11	20230714	12580	18.04	20230316	18950	-21.64	20220830	11900	24.79	20221013	4.22	N	086670	500	45 억	249763	N	N	0	N	N
91	20230816	150636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14910	260	2	1.77	1421467330	97155	114.28	14400	14960	14250	19040	10260	14650	14630.92	2.74	-17687	15343	14996	14813	14466	14283	14905	14375	46	4390	500	10540	10	1	9125174	1361	9.07	1.28	12	1.06	1644.00	11634.00	18950	20220830	-21.32	11900	20221013	25.29	17290	-13.77	20230714	12580	18.52	20230316	18950	-21.32	20220830	11900	25.29	20221013	4.22	N	086670	500	45 억	249763	N	N	0	N	N
92	20230816	140635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14910	260	2	1.77	1215086470	83285	97.97	14400	14910	14250	19040	10260	14650	14589.49	2.74	-8856	15343	14996	14813	14466	14283	14905	14375	46	4390	500	10540	10	1	9125174	1361	9.07	1.28	12	0.91	1644.00	11634.00	18950	20220830	-21.32	11900	20221013	25.29	17290	-13.77	20230714	12580	18.52	20230316	18950	-21.32	20220830	11900	25.29	20221013	4.22	N	086670	500	45 억	249763	N	N	0	N	N
93	20230816	130634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14850	200	2	1.37	1066268080	73256	86.17	14400	14870	14250	19040	10260	14650	14555.36	2.74	-3734	15343	14996	14813	14466	14283	14905	14375	46	4390	500	10540	10	1	9125174	1355	9.03	1.28	12	0.80	1644.00	11634.00	18950	20220830	-21.64	11900	20221013	24.79	17290	-14.11	20230714	12580	18.04	20230316	18950	-21.64	20220830	11900	24.79	20221013	4.22	N	086670	500	45 억	249763	N	N	0	N	N
94	20230816	120643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14640	-10	5	-0.07	903100460	62219	73.19	14400	14710	14250	19040	10260	14650	14514.85	2.74	-2836	15343	14996	14813	14466	14283	14905	14375	46	4390	500	10540	10	1	9125174	1336	8.91	1.26	12	0.68	1644.00	11634.00	18950	20220830	-22.74	11900	20221013	23.03	17290	-15.33	20230714	12580	16.38	20230316	18950	-22.74	20220830	11900	23.03	20221013	4.22	N	086670	500	45 억	249763	N	N	0	N	N
95	20230816	110639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14620	-30	5	-0.20	646277460	44705	52.59	14400	14680	14250	19040	10260	14650	14456.45	2.74	-7788	15343	14996	14813	14466	14283	14905	14375	46	4390	500	10540	10	1	9125174	1334	8.89	1.26	12	0.49	1644.00	11634.00	18950	20220830	-22.85	11900	20221013	22.86	17290	-15.44	20230714	12580	16.22	20230316	18950	-22.85	20220830	11900	22.86	20221013	4.22	N	086670	500	45 억	249763	N	N	0	N	N
96	20230816	100637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14540	-110	5	-0.75	451334150	31366	36.90	14400	14630	14250	19040	10260	14650	14389.20	2.74	-6282	15343	14996	14813	14466	14283	14905	14375	46	4390	500	10540	10	1	9125174	1327	8.84	1.25	12	0.34	1644.00	11634.00	18950	20220830	-23.27	11900	20221013	22.18	17290	-15.91	20230714	12580	15.58	20230316	18950	-23.27	20220830	11900	22.18	20221013	4.22	N	086670	500	45 억	249763	N	N	0	N	N
97	20230816	090634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14340	-310	5	-2.12	104458960	7251	8.53	14400	14630	14280	19040	10260	14650	14405.84	2.74	-3478	15343	14996	14813	14466	14283	14905	14375	46	4390	500	10540	10	1	9125174	1309	8.72	1.23	12	0.08	1644.00	11634.00	18950	20220830	-24.33	11900	20221013	20.50	17290	-17.06	20230714	12580	13.99	20230316	18950	-24.33	20220830	11900	20.50	20221013	4.22	N	086670	500	45 억	249763	N	N	0	N	N
98	20230814	160629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14650	-520	5	-3.43	1248525750	84564	132.26	15120	15160	14630	19720	10620	15170	14764.26	3.02	-25367	15963	15566	15233	14836	14503	15400	14670	46	4550	500	10920	10	1	9125174	1337	8.91	1.26	12	0.93	1644.00	11634.00	18950	20220830	-22.69	11900	20221013	23.11	17290	-15.27	20230714	12580	16.45	20230316	18950	-22.69	20220830	11900	23.11	20221013	3.91	N	086670	500	45 억	275130	N	N	0	N	N
99	20230814	150627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14690	-480	5	-3.16	1195481040	80949	126.61	15120	15160	14630	19720	10620	15170	14768.22	3.02	-24231	15963	15566	15233	14836	14503	15400	14670	46	4550	500	10920	10	1	9125174	1340	8.94	1.26	12	0.89	1644.00	11634.00	18950	20220830	-22.48	11900	20221013	23.45	17290	-15.04	20230714	12580	16.77	20230316	18950	-22.48	20220830	11900	23.45	20221013	3.91	N	086670	500	45 억	275130	N	N	0	N	N
100	20230814	140628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14740	-430	5	-2.83	1112373570	75284	117.75	15120	15160	14630	19720	10620	15170	14775.59	3.02	-22645	15963	15566	15233	14836	14503	15400	14670	46	4550	500	10920	10	1	9125174	1345	8.97	1.27	12	0.83	1644.00	11634.00	18950	20220830	-22.22	11900	20221013	23.87	17290	-14.75	20230714	12580	17.17	20230316	18950	-22.22	20220830	11900	23.87	20221013	3.91	N	086670	500	45 억	275130	N	N	0	N	N
101	20230814	130623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14730	-440	5	-2.90	1068668650	72311	113.10	15120	15160	14630	19720	10620	15170	14778.68	3.02	-21135	15963	15566	15233	14836	14503	15400	14670	46	4550	500	10920	10	1	9125174	1344	8.96	1.27	12	0.79	1644.00	11634.00	18950	20220830	-22.27	11900	20221013	23.78	17290	-14.81	20230714	12580	17.09	20230316	18950	-22.27	20220830	11900	23.78	20221013	3.91	N	086670	500	45 억	275130	N	N	0	N	N
102	20230814	120626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14650	-520	5	-3.43	899749980	60800	95.10	15120	15160	14640	19720	10620	15170	14798.40	3.02	-19977	15963	15566	15233	14836	14503	15400	14670	46	4550	500	10920	10	1	9125174	1337	8.91	1.26	12	0.67	1644.00	11634.00	18950	20220830	-22.69	11900	20221013	23.11	17290	-15.27	20230714	12580	16.45	20230316	18950	-22.69	20220830	11900	23.11	20221013	3.91	N	086670	500	45 억	275130	N	N	0	N	N
103	20230814	110623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14660	-510	5	-3.36	796269280	53742	84.06	15120	15160	14640	19720	10620	15170	14816.39	3.02	-18995	15963	15566	15233	14836	14503	15400	14670	46	4550	500	10920	10	1	9125174	1338	8.92	1.26	12	0.59	1644.00	11634.00	18950	20220830	-22.64	11900	20221013	23.19	17290	-15.21	20230714	12580	16.53	20230316	18950	-22.64	20220830	11900	23.19	20221013	3.91	N	086670	500	45 억	275130	N	N	0	N	N
104	20230814	100624	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14680	-490	5	-3.23	544362900	36590	57.23	15120	15160	14680	19720	10620	15170	14877.21	3.02	-15113	15963	15566	15233	14836	14503	15400	14670	46	4550	500	10920	10	1	9125174	1340	8.93	1.26	12	0.40	1644.00	11634.00	18950	20220830	-22.53	11900	20221013	23.36	17290	-15.10	20230714	12580	16.69	20230316	18950	-22.53	20220830	11900	23.36	20221013	3.91	N	086670	500	45 억	275130	N	N	0	N	N
105	20230814	090623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	14990	-180	5	-1.19	70026670	4657	7.28	15120	15160	14940	19720	10620	15170	15036.29	3.02	-3822	15963	15566	15233	14836	14503	15400	14670	46	4550	500	10920	10	1	9125174	1368	9.12	1.29	12	0.05	1644.00	11634.00	18950	20220830	-20.90	11900	20221013	25.97	17290	-13.30	20230714	12580	19.16	20230316	18950	-20.90	20220830	11900	25.97	20221013	3.91	N	086670	500	45 억	275130	N	N	0	N	N
106	20230811	160623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15170	-280	5	-1.81	968190520	63414	50.46	15460	15630	14900	20050	10820	15450	15267.50	2.99	2332	16376	15912	15636	15172	14896	15775	15035	46	4615	500	11120	10	1	9125174	1384	9.23	1.30	12	0.69	1644.00	11634.00	18950	20220830	-19.95	11900	20221013	27.48	17290	-12.26	20230714	12580	20.59	20230316	18950	-19.95	20220830	11900	27.48	20221013	3.46	N	086670	500	45 억	272958	N	N	0	N	N
107	20230811	150619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15200	-250	5	-1.62	935076960	61232	48.73	15460	15630	14900	20050	10820	15450	15269.63	2.99	2754	16376	15912	15636	15172	14896	15775	15035	46	4615	500	11120	10	1	9125174	1387	9.25	1.31	12	0.67	1644.00	11634.00	18950	20220830	-19.79	11900	20221013	27.73	17290	-12.09	20230714	12580	20.83	20230316	18950	-19.79	20220830	11900	27.73	20221013	3.46	N	086670	500	45 억	272958	N	N	0	N	N
108	20230811	140620	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15190	-260	5	-1.68	825946070	54035	43.00	15460	15630	14900	20050	10820	15450	15283.91	2.99	3899	16376	15912	15636	15172	14896	15775	15035	46	4615	500	11120	10	1	9125174	1386	9.24	1.31	12	0.59	1644.00	11634.00	18950	20220830	-19.84	11900	20221013	27.65	17290	-12.15	20230714	12580	20.75	20230316	18950	-19.84	20220830	11900	27.65	20221013	3.46	N	086670	500	45 억	272958	N	N	0	N	N
109	20230811	130616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15270	-180	5	-1.17	658584720	43049	34.26	15460	15630	14900	20050	10820	15450	15296.78	2.99	5966	16376	15912	15636	15172	14896	15775	15035	46	4615	500	11120	10	1	9125174	1393	9.29	1.31	12	0.47	1644.00	11634.00	18950	20220830	-19.42	11900	20221013	28.32	17290	-11.68	20230714	12580	21.38	20230316	18950	-19.42	20220830	11900	28.32	20221013	3.46	N	086670	500	45 억	272958	N	N	0	N	N
110	20230811	120614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15380	-70	5	-0.45	575740900	37632	29.95	15460	15630	14900	20050	10820	15450	15297.29	2.99	6886	16376	15912	15636	15172	14896	15775	15035	46	4615	500	11120	10	1	9125174	1403	9.36	1.32	12	0.41	1644.00	11634.00	18950	20220830	-18.84	11900	20221013	29.24	17290	-11.05	20230714	12580	22.26	20230316	18950	-18.84	20220830	11900	29.24	20221013	3.46	N	086670	500	45 억	272958	N	N	0	N	N
111	20230811	110613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15480	30	2	0.19	515244900	33708	26.82	15460	15630	14900	20050	10820	15450	15283.16	2.99	9094	16376	15912	15636	15172	14896	15775	15035	46	4615	500	11120	10	1	9125174	1413	9.42	1.33	12	0.37	1644.00	11634.00	18950	20220830	-18.31	11900	20221013	30.08	17290	-10.47	20230714	12580	23.05	20230316	18950	-18.31	20220830	11900	30.08	20221013	3.46	N	086670	500	45 억	272958	N	N	0	N	N
112	20230811	100611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15450	0	3	0.00	146586250	9485	7.55	15460	15630	15300	20050	10820	15450	15454.78	2.99	-1188	16376	15912	15636	15172	14896	15775	15035	46	4615	500	11120	10	1	9125174	1410	9.40	1.33	12	0.10	1644.00	11634.00	18950	20220830	-18.47	11900	20221013	29.83	17290	-10.64	20230714	12580	22.81	20230316	18950	-18.47	20220830	11900	29.83	20221013	3.46	N	086670	500	45 억	272958	N	N	0	N	N
113	20230811	090619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15340	-110	5	-0.71	43517090	2824	2.25	15460	15460	15300	20050	10820	15450	15401.47	2.99	-1341	16376	15912	15636	15172	14896	15775	15035	46	4615	500	11120	10	1	9125174	1400	9.33	1.32	12	0.03	1644.00	11634.00	18950	20220830	-19.05	11900	20221013	28.91	17290	-11.28	20230714	12580	21.94	20230316	18950	-19.05	20220830	11900	28.91	20221013	3.46	N	086670	500	45 억	272958	N	N	0	N	N
114	20230810	160613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15450	-650	5	-4.04	1958767940	125635	51.47	16100	16100	15360	20900	11270	16100	15590.96	3.46	-43105	17406	16752	16386	15732	15366	16570	15550	46	4815	500	11590	10	1	9125174	1410	9.40	1.33	12	1.38	1644.00	11634.00	18950	20220830	-18.47	11900	20221013	29.83	17290	-10.64	20230714	12580	22.81	20230316	18950	-18.47	20220830	11900	29.83	20221013	3.74	N	086670	500	45 억	315991	N	N	22	N	N
115	20230810	150610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15410	-690	5	-4.29	1843350920	118154	48.40	16100	16100	15360	20900	11270	16100	15601.26	3.46	-41218	17406	16752	16386	15732	15366	16570	15550	46	4815	500	11590	10	1	9125174	1406	9.37	1.32	12	1.29	1644.00	11634.00	18950	20220830	-18.68	11900	20221013	29.50	17290	-10.87	20230714	12580	22.50	20230316	18950	-18.68	20220830	11900	29.50	20221013	3.74	N	086670	500	45 억	315991	N	N	22	N	N
116	20230810	140609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15490	-610	5	-3.79	1439438020	91952	37.67	16100	16100	15360	20900	11270	16100	15654.23	3.46	-32827	17406	16752	16386	15732	15366	16570	15550	46	4815	500	11590	10	1	9125174	1413	9.42	1.33	12	1.01	1644.00	11634.00	18950	20220830	-18.26	11900	20221013	30.17	17290	-10.41	20230714	12580	23.13	20230316	18950	-18.26	20220830	11900	30.17	20221013	3.74	N	086670	500	45 억	315991	N	N	22	N	N
117	20230810	130605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15490	-610	5	-3.79	1345265070	85876	35.18	16100	16100	15360	20900	11270	16100	15665.20	3.46	-29607	17406	16752	16386	15732	15366	16570	15550	46	4815	500	11590	10	1	9125174	1413	9.42	1.33	12	0.94	1644.00	11634.00	18950	20220830	-18.26	11900	20221013	30.17	17290	-10.41	20230714	12580	23.13	20230316	18950	-18.26	20220830	11900	30.17	20221013	3.74	N	086670	500	45 억	315991	N	N	22	N	N
118	20230810	120614	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15610	-490	5	-3.04	1207681350	77033	31.56	16100	16100	15360	20900	11270	16100	15677.45	3.46	-25492	17406	16752	16386	15732	15366	16570	15550	46	4815	500	11590	10	1	9125174	1424	9.50	1.34	12	0.84	1644.00	11634.00	18950	20220830	-17.63	11900	20221013	31.18	17290	-9.72	20230714	12580	24.09	20230316	18950	-17.63	20220830	11900	31.18	20221013	3.74	N	086670	500	45 억	315991	N	N	22	N	N
119	20230810	110615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15610	-490	5	-3.04	1046905090	66723	27.33	16100	16100	15360	20900	11270	16100	15690.32	3.46	-19240	17406	16752	16386	15732	15366	16570	15550	46	4815	500	11590	10	1	9125174	1424	9.50	1.34	12	0.73	1644.00	11634.00	18950	20220830	-17.63	11900	20221013	31.18	17290	-9.72	20230714	12580	24.09	20230316	18950	-17.63	20220830	11900	31.18	20221013	3.74	N	086670	500	45 억	315991	N	N	22	N	N
120	20230810	100613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15820	-280	5	-1.74	473546590	29997	12.29	16100	16100	15640	20900	11270	16100	15786.46	3.46	-9563	17406	16752	16386	15732	15366	16570	15550	46	4815	500	11590	10	1	9125174	1444	9.62	1.36	12	0.33	1644.00	11634.00	18950	20220830	-16.52	11900	20221013	32.94	17290	-8.50	20230714	12580	25.76	20230316	18950	-16.52	20220830	11900	32.94	20221013	3.74	N	086670	500	45 억	315991	N	N	22	N	N
121	20230810	090619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15810	-290	5	-1.80	97349250	6144	2.52	16100	16100	15750	20900	11270	16100	15844.60	3.46	-232	17406	16752	16386	15732	15366	16570	15550	46	4815	500	11590	10	1	9125174	1443	9.62	1.36	12	0.07	1644.00	11634.00	18950	20220830	-16.57	11900	20221013	32.86	17290	-8.56	20230714	12580	25.68	20230316	18950	-16.57	20220830	11900	32.86	20221013	3.74	N	086670	500	45 억	315991	N	N	22	N	N
122	20230809	160611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16100	-340	5	-2.07	4044782050	243712	90.37	16510	17040	16020	21350	11510	16440	16597.86	3.47	-618	17273	16856	16163	15746	15053	17065	15955	46	4920	500	11830	10	1	9125174	1469	9.79	1.38	12	2.67	1644.00	11634.00	18950	20220830	-15.04	11900	20221013	35.29	17290	-6.88	20230714	12580	27.98	20230316	18950	-15.04	20220830	11900	35.29	20221013	3.77	N	086670	500	45 억	316556	N	N	22	N	N
123	20230809	150603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16060	-380	5	-2.31	3944553770	237499	88.07	16510	17040	16020	21350	11510	16440	16608.92	3.47	-929	17273	16856	16163	15746	15053	17065	15955	46	4920	500	11830	10	1	9125174	1466	9.77	1.38	12	2.60	1644.00	11634.00	18950	20220830	-15.25	11900	20221013	34.96	17290	-7.11	20230714	12580	27.66	20230316	18950	-15.25	20220830	11900	34.96	20221013	3.77	N	086670	500	45 억	316556	N	N	0	N	N
124	20230809	140603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16120	-320	5	-1.95	3565000500	213925	79.32	16510	17040	16120	21350	11510	16440	16665.01	3.47	-7937	17273	16856	16163	15746	15053	17065	15955	46	4920	500	11830	10	1	9125174	1471	9.81	1.39	12	2.34	1644.00	11634.00	18950	20220830	-14.93	11900	20221013	35.46	17290	-6.77	20230714	12580	28.14	20230316	18950	-14.93	20220830	11900	35.46	20221013	3.77	N	086670	500	45 억	316556	N	N	0	N	N
125	20230809	130616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16470	30	2	0.18	3248123060	194425	72.09	16510	17040	16240	21350	11510	16440	16706.69	3.47	-1875	17273	16856	16163	15746	15053	17065	15955	46	4920	500	11830	10	1	9125174	1503	10.02	1.42	12	2.13	1644.00	11634.00	18950	20220830	-13.09	11900	20221013	38.40	17290	-4.74	20230714	12580	30.92	20230316	18950	-13.09	20220830	11900	38.40	20221013	3.77	N	086670	500	45 억	316556	N	N	0	N	N
126	20230809	120613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16390	-50	5	-0.30	3155599340	188791	70.00	16510	17040	16240	21350	11510	16440	16715.18	3.47	-959	17273	16856	16163	15746	15053	17065	15955	46	4920	500	11830	10	1	9125174	1496	9.97	1.41	12	2.07	1644.00	11634.00	18950	20220830	-13.51	11900	20221013	37.73	17290	-5.21	20230714	12580	30.29	20230316	18950	-13.51	20220830	11900	37.73	20221013	3.77	N	086670	500	45 억	316556	N	N	0	N	N
127	20230809	110613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16320	-120	5	-0.73	2668402600	159183	59.03	16510	17040	16250	21350	11510	16440	16763.68	3.47	465	17273	16856	16163	15746	15053	17065	15955	46	4920	500	11830	10	1	9125174	1489	9.93	1.40	12	1.74	1644.00	11634.00	18950	20220830	-13.88	11900	20221013	37.14	17290	-5.61	20230714	12580	29.73	20230316	18950	-13.88	20220830	11900	37.14	20221013	3.77	N	086670	500	45 억	316556	N	N	0	N	N
128	20230809	100602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16510	70	2	0.43	2290200370	136033	50.44	16510	17040	16350	21350	11510	16440	16836.44	3.47	1600	17273	16856	16163	15746	15053	17065	15955	46	4920	500	11830	10	1	9125174	1507	10.04	1.42	12	1.49	1644.00	11634.00	18950	20220830	-12.88	11900	20221013	38.74	17290	-4.51	20230714	12580	31.24	20230316	18950	-12.88	20220830	11900	38.74	20221013	3.77	N	086670	500	45 억	316556	N	N	0	N	N
129	20230809	090605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16940	500	2	3.04	777520010	45987	17.05	16510	17040	16510	21350	11510	16440	16910.24	3.47	5860	17273	16856	16163	15746	15053	17065	15955	46	4920	500	11830	10	1	9125174	1546	10.30	1.46	12	0.50	1644.00	11634.00	18950	20220830	-10.61	11900	20221013	42.35	17290	-2.02	20230714	12580	34.66	20230316	18950	-10.61	20220830	11900	42.35	20221013	3.77	N	086670	500	45 억	316556	N	N	0	N	N
130	20230808	160617	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16440	1040	2	6.75	4378801650	268556	934.86	15630	16580	15470	20000	10780	15400	16304.46	2.61	74244	15746	15572	15346	15172	14946	15660	15260	46	4610	500	11080	10	1	9125174	1500	10.00	1.41	12	2.94	1644.00	11634.00	18950	20220830	-13.25	11900	20221013	38.15	17290	-4.92	20230714	12580	30.68	20230316	18950	-13.25	20220830	11900	38.15	20221013	3.71	N	086670	500	45 억	237949	N	N	0	N	N
131	20230808	150609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16450	1050	2	6.82	4154766420	254897	887.31	15630	16580	15470	20000	10780	15400	16299.79	2.61	70033	15746	15572	15346	15172	14946	15660	15260	46	4610	500	11080	10	1	9125174	1501	10.01	1.41	12	2.79	1644.00	11634.00	18950	20220830	-13.19	11900	20221013	38.24	17290	-4.86	20230714	12580	30.76	20230316	18950	-13.19	20220830	11900	38.24	20221013	3.71	N	086670	500	45 억	237949	N	N	0	N	N
132	20230808	140606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16430	1030	2	6.69	3606025340	221590	771.36	15630	16580	15470	20000	10780	15400	16273.41	2.61	70566	15746	15572	15346	15172	14946	15660	15260	46	4610	500	11080	10	1	9125174	1499	9.99	1.41	12	2.43	1644.00	11634.00	18950	20220830	-13.30	11900	20221013	38.07	17290	-4.97	20230714	12580	30.60	20230316	18950	-13.30	20220830	11900	38.07	20221013	3.71	N	086670	500	45 억	237949	N	N	0	N	N
133	20230808	130600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16350	950	2	6.17	3339127420	205287	714.61	15630	16580	15470	20000	10780	15400	16265.65	2.61	67633	15746	15572	15346	15172	14946	15660	15260	46	4610	500	11080	10	1	9125174	1492	9.95	1.41	12	2.25	1644.00	11634.00	18950	20220830	-13.72	11900	20221013	37.39	17290	-5.44	20230714	12580	29.97	20230316	18950	-13.72	20220830	11900	37.39	20221013	3.71	N	086670	500	45 억	237949	N	N	0	N	N
134	20230808	120606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16500	1100	2	7.14	2838844690	174809	608.52	15630	16580	15470	20000	10780	15400	16239.69	2.61	62749	15746	15572	15346	15172	14946	15660	15260	46	4610	500	11080	10	1	9125174	1506	10.04	1.42	12	1.92	1644.00	11634.00	18950	20220830	-12.93	11900	20221013	38.66	17290	-4.57	20230714	12580	31.16	20230316	18950	-12.93	20220830	11900	38.66	20221013	3.71	N	086670	500	45 억	237949	N	N	0	N	N
135	20230808	110558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16200	800	2	5.19	1361600520	84786	295.14	15630	16350	15470	20000	10780	15400	16059.26	2.61	26826	15746	15572	15346	15172	14946	15660	15260	46	4610	500	11080	10	1	9125174	1478	9.85	1.39	12	0.93	1644.00	11634.00	18950	20220830	-14.51	11900	20221013	36.13	17290	-6.30	20230714	12580	28.78	20230316	18950	-14.51	20220830	11900	36.13	20221013	3.71	N	086670	500	45 억	237949	N	N	0	N	N
136	20230808	100608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15880	480	2	3.12	260979870	16573	57.69	15630	15950	15470	20000	10780	15400	15747.29	2.61	5803	15746	15572	15346	15172	14946	15660	15260	46	4610	500	11080	10	1	9125174	1449	9.66	1.36	12	0.18	1644.00	11634.00	18950	20220830	-16.20	11900	20221013	33.45	17290	-8.16	20230714	12580	26.23	20230316	18950	-16.20	20220830	11900	33.45	20221013	3.71	N	086670	500	45 억	237949	N	N	0	N	N
137	20230808	090609	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15500	100	2	0.65	13338340	860	2.99	15630	15630	15470	20000	10780	15400	15509.70	2.61	-8	15746	15572	15346	15172	14946	15660	15260	46	4610	500	11080	10	1	9125174	1414	9.43	1.33	12	0.01	1644.00	11634.00	18950	20220830	-18.21	11900	20221013	30.25	17290	-10.35	20230714	12580	23.21	20230316	18950	-18.21	20220830	11900	30.25	20221013	3.71	N	086670	500	45 억	237949	N	N	0	N	N
138	20230807	160604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15400	-110	5	-0.71	438144000	28668	83.71	15340	15520	15120	20150	10860	15510	15283.10	2.68	-7137	15996	15752	15426	15182	14856	15875	15305	46	4645	500	11160	10	1	9125174	1405	9.37	1.32	12	0.31	1644.00	11634.00	18950	20220830	-18.73	11900	20221013	29.41	17290	-10.93	20230714	12580	22.42	20230316	18950	-18.73	20220830	11900	29.41	20221013	3.69	N	086670	500	45 억	244888	N	N	0	N	N
139	20230807	150604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15460	-50	5	-0.32	409507680	26815	78.30	15340	15520	15120	20150	10860	15510	15271.59	2.68	-6825	15996	15752	15426	15182	14856	15875	15305	46	4645	500	11160	10	1	9125174	1411	9.40	1.33	12	0.29	1644.00	11634.00	18950	20220830	-18.42	11900	20221013	29.92	17290	-10.58	20230714	12580	22.89	20230316	18950	-18.42	20220830	11900	29.92	20221013	3.69	N	086670	500	45 억	244888	N	N	0	N	N
140	20230807	140605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15300	-210	5	-1.35	354723460	23253	67.90	15340	15520	15120	20150	10860	15510	15254.95	2.68	-6855	15996	15752	15426	15182	14856	15875	15305	46	4645	500	11160	10	1	9125174	1396	9.31	1.32	12	0.25	1644.00	11634.00	18950	20220830	-19.26	11900	20221013	28.57	17290	-11.51	20230714	12580	21.62	20230316	18950	-19.26	20220830	11900	28.57	20221013	3.69	N	086670	500	45 억	244888	N	N	0	N	N
141	20230807	130601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15360	-150	5	-0.97	342132780	22431	65.50	15340	15520	15120	20150	10860	15510	15252.68	2.68	-6381	15996	15752	15426	15182	14856	15875	15305	46	4645	500	11160	10	1	9125174	1402	9.34	1.32	12	0.25	1644.00	11634.00	18950	20220830	-18.94	11900	20221013	29.08	17290	-11.16	20230714	12580	22.10	20230316	18950	-18.94	20220830	11900	29.08	20221013	3.69	N	086670	500	45 억	244888	N	N	0	N	N
142	20230807	120600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15400	-110	5	-0.71	323874850	21241	62.02	15340	15520	15120	20150	10860	15510	15247.63	2.68	-6207	15996	15752	15426	15182	14856	15875	15305	46	4645	500	11160	10	1	9125174	1405	9.37	1.32	12	0.23	1644.00	11634.00	18950	20220830	-18.73	11900	20221013	29.41	17290	-10.93	20230714	12580	22.42	20230316	18950	-18.73	20220830	11900	29.41	20221013	3.69	N	086670	500	45 억	244888	N	N	0	N	N
143	20230807	110556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15300	-210	5	-1.35	313493620	20566	60.05	15340	15520	15120	20150	10860	15510	15243.30	2.68	-6333	15996	15752	15426	15182	14856	15875	15305	46	4645	500	11160	10	1	9125174	1396	9.31	1.32	12	0.23	1644.00	11634.00	18950	20220830	-19.26	11900	20221013	28.57	17290	-11.51	20230714	12580	21.62	20230316	18950	-19.26	20220830	11900	28.57	20221013	3.69	N	086670	500	45 억	244888	N	N	0	N	N
144	20230807	100602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15160	-350	5	-2.26	278358110	18256	53.31	15340	15520	15120	20150	10860	15510	15247.49	2.68	-6797	15996	15752	15426	15182	14856	15875	15305	46	4645	500	11160	10	1	9125174	1383	9.22	1.30	12	0.20	1644.00	11634.00	18950	20220830	-20.00	11900	20221013	27.39	17290	-12.32	20230714	12580	20.51	20230316	18950	-20.00	20220830	11900	27.39	20221013	3.69	N	086670	500	45 억	244888	N	N	0	N	N
145	20230807	090601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15200	-310	5	-2.00	93250130	6075	17.74	15340	15520	15200	20150	10860	15510	15349.82	2.68	-2482	15996	15752	15426	15182	14856	15875	15305	46	4645	500	11160	10	1	9125174	1387	9.25	1.31	12	0.07	1644.00	11634.00	18950	20220830	-19.79	11900	20221013	27.73	17290	-12.09	20230714	12580	20.83	20230316	18950	-19.79	20220830	11900	27.73	20221013	3.69	N	086670	500	45 억	244888	N	N	0	N	N
146	20230804	160556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15510	20	2	0.13	527613280	34194	71.51	15490	15670	15100	20100	10850	15490	15429.00	2.66	1063	16056	15772	15516	15232	14976	15645	15105	46	4625	500	11150	10	1	9125174	1415	9.43	1.33	12	0.37	1644.00	11634.00	18950	20220830	-18.15	11900	20221013	30.34	17290	-10.29	20230714	12580	23.29	20230316	18950	-18.15	20220830	11900	30.34	20221013	3.92	N	086670	500	45 억	242591	N	N	18	N	N
147	20230804	150557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15490	0	3	0.00	466727940	30267	63.29	15490	15670	15100	20100	10850	15490	15420.36	2.66	1362	16056	15772	15516	15232	14976	15645	15105	46	4625	500	11150	10	1	9125174	1413	9.42	1.33	12	0.33	1644.00	11634.00	18950	20220830	-18.26	11900	20221013	30.17	17290	-10.41	20230714	12580	23.13	20230316	18950	-18.26	20220830	11900	30.17	20221013	3.92	N	086670	500	45 억	242591	N	N	18	N	N
148	20230804	140604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15520	30	2	0.19	414117940	26868	56.19	15490	15670	15100	20100	10850	15490	15413.05	2.66	1588	16056	15772	15516	15232	14976	15645	15105	46	4625	500	11150	10	1	9125174	1416	9.44	1.33	12	0.29	1644.00	11634.00	18950	20220830	-18.10	11900	20221013	30.42	17290	-10.24	20230714	12580	23.37	20230316	18950	-18.10	20220830	11900	30.42	20221013	3.92	N	086670	500	45 억	242591	N	N	18	N	N
149	20230804	130556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15540	50	2	0.32	405376020	26304	55.01	15490	15670	15100	20100	10850	15490	15411.19	2.66	1845	16056	15772	15516	15232	14976	15645	15105	46	4625	500	11150	10	1	9125174	1418	9.45	1.34	12	0.29	1644.00	11634.00	18950	20220830	-17.99	11900	20221013	30.59	17290	-10.12	20230714	12580	23.53	20230316	18950	-17.99	20220830	11900	30.59	20221013	3.92	N	086670	500	45 억	242591	N	N	18	N	N
150	20230804	120554	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15470	-20	5	-0.13	330583300	21454	44.86	15490	15670	15100	20100	10850	15490	15408.94	2.66	2585	16056	15772	15516	15232	14976	15645	15105	46	4625	500	11150	10	1	9125174	1412	9.41	1.33	12	0.24	1644.00	11634.00	18950	20220830	-18.36	11900	20221013	30.00	17290	-10.53	20230714	12580	22.97	20230316	18950	-18.36	20220830	11900	30.00	20221013	3.92	N	086670	500	45 억	242591	N	N	18	N	N
151	20230804	110558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15340	-150	5	-0.97	308872710	20047	41.92	15490	15670	15100	20100	10850	15490	15407.43	2.66	2913	16056	15772	15516	15232	14976	15645	15105	46	4625	500	11150	10	1	9125174	1400	9.33	1.32	12	0.22	1644.00	11634.00	18950	20220830	-19.05	11900	20221013	28.91	17290	-11.28	20230714	12580	21.94	20230316	18950	-19.05	20220830	11900	28.91	20221013	3.92	N	086670	500	45 억	242591	N	N	18	N	N
152	20230804	100552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15320	-170	5	-1.10	181307460	11737	24.54	15490	15670	15100	20100	10850	15490	15447.51	2.66	2506	16056	15772	15516	15232	14976	15645	15105	46	4625	500	11150	10	1	9125174	1398	9.32	1.32	12	0.13	1644.00	11634.00	18950	20220830	-19.16	11900	20221013	28.74	17290	-11.39	20230714	12580	21.78	20230316	18950	-19.16	20220830	11900	28.74	20221013	3.92	N	086670	500	45 억	242591	N	N	18	N	N
153	20230804	090550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15480	-10	5	-0.06	3345830	216	0.45	15490	15490	15480	20100	10850	15490	15489.95	2.66	-142	16056	15772	15516	15232	14976	15645	15105	46	4625	500	11150	10	1	9125174	1413	9.42	1.33	12	0.00	1644.00	11634.00	18950	20220830	-18.31	11900	20221013	30.08	17290	-10.47	20230714	12580	23.05	20230316	18950	-18.31	20220830	11900	30.08	20221013	3.92	N	086670	500	45 억	242591	N	N	18	N	N
154	20230803	160552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15490	-230	5	-1.46	737078140	47743	109.61	15720	15800	15260	20400	11010	15720	15438.33	2.79	-8311	16406	16062	15856	15512	15306	15960	15410	46	4695	500	11310	10	1	9125174	1413	9.42	1.33	12	0.52	1644.00	11634.00	18950	20220830	-18.26	11900	20221013	30.17	17290	-10.41	20230714	12580	23.13	20230316	18950	-18.26	20220830	11900	30.17	20221013	3.97	N	086670	500	45 억	254411	N	N	18	N	N
155	20230803	150555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15410	-310	5	-1.97	689325990	44645	102.50	15720	15800	15260	20400	11010	15720	15440.16	2.79	-8417	16406	16062	15856	15512	15306	15960	15410	46	4695	500	11310	10	1	9125174	1406	9.37	1.32	12	0.49	1644.00	11634.00	18950	20220830	-18.68	11900	20221013	29.50	17290	-10.87	20230714	12580	22.50	20230316	18950	-18.68	20220830	11900	29.50	20221013	3.97	N	086670	500	45 억	254411	N	N	17	N	N
156	20230803	140549	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15370	-350	5	-2.23	555690980	35964	82.57	15720	15800	15260	20400	11010	15720	15451.31	2.79	-5529	16406	16062	15856	15512	15306	15960	15410	46	4695	500	11310	10	1	9125174	1403	9.35	1.32	12	0.39	1644.00	11634.00	18950	20220830	-18.89	11900	20221013	29.16	17290	-11.10	20230714	12580	22.18	20230316	18950	-18.89	20220830	11900	29.16	20221013	3.97	N	086670	500	45 억	254411	N	N	17	N	N
157	20230803	130553	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15420	-300	5	-1.91	499685730	32320	74.20	15720	15800	15260	20400	11010	15720	15460.57	2.79	-5838	16406	16062	15856	15512	15306	15960	15410	46	4695	500	11310	10	1	9125174	1407	9.38	1.33	12	0.35	1644.00	11634.00	18950	20220830	-18.63	11900	20221013	29.58	17290	-10.82	20230714	12580	22.58	20230316	18950	-18.63	20220830	11900	29.58	20221013	3.97	N	086670	500	45 억	254411	N	N	17	N	N
158	20230803	120554	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15320	-400	5	-2.54	406566900	26259	60.29	15720	15800	15270	20400	11010	15720	15482.95	2.79	-3991	16406	16062	15856	15512	15306	15960	15410	46	4695	500	11310	10	1	9125174	1398	9.32	1.32	12	0.29	1644.00	11634.00	18950	20220830	-19.16	11900	20221013	28.74	17290	-11.39	20230714	12580	21.78	20230316	18950	-19.16	20220830	11900	28.74	20221013	3.97	N	086670	500	45 억	254411	N	N	17	N	N
159	20230803	110549	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15440	-280	5	-1.78	308095030	19840	45.55	15720	15800	15320	20400	11010	15720	15528.98	2.79	-3450	16406	16062	15856	15512	15306	15960	15410	46	4695	500	11310	10	1	9125174	1409	9.39	1.33	12	0.22	1644.00	11634.00	18950	20220830	-18.52	11900	20221013	29.75	17290	-10.70	20230714	12580	22.73	20230316	18950	-18.52	20220830	11900	29.75	20221013	3.97	N	086670	500	45 억	254411	N	N	17	N	N
160	20230803	100547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15670	-50	5	-0.32	182474310	11707	26.88	15720	15800	15470	20400	11010	15720	15586.77	2.79	1497	16406	16062	15856	15512	15306	15960	15410	46	4695	500	11310	10	1	9125174	1430	9.53	1.35	12	0.13	1644.00	11634.00	18950	20220830	-17.31	11900	20221013	31.68	17290	-9.37	20230714	12580	24.56	20230316	18950	-17.31	20220830	11900	31.68	20221013	3.97	N	086670	500	45 억	254411	N	N	17	N	N
161	20230803	090547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15560	-160	5	-1.02	45202620	2897	6.65	15720	15720	15560	20400	11010	15720	15603.25	2.79	-1065	16406	16062	15856	15512	15306	15960	15410	46	4695	500	11310	10	1	9125174	1420	9.46	1.34	12	0.03	1644.00	11634.00	18950	20220830	-17.89	11900	20221013	30.76	17290	-10.01	20230714	12580	23.69	20230316	18950	-17.89	20220830	11900	30.76	20221013	3.97	N	086670	500	45 억	254411	N	N	17	N	N
162	20230802	160551	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15720	-280	5	-1.75	689187080	43541	78.08	16200	16200	15650	20800	11200	16000	15828.55	2.74	4080	16420	16210	16010	15800	15600	16315	15905	46	4800	500	11520	10	1	9125174	1434	9.56	1.35	12	0.48	1644.00	11634.00	18950	20220830	-17.04	11900	20221013	32.10	17290	-9.08	20230714	12580	24.96	20230316	18950	-17.04	20220830	11900	32.10	20221013	3.92	N	086670	500	45 억	249993	N	N	17	N	N
163	20230802	150559	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15790	-210	5	-1.31	645583580	40767	73.11	16200	16200	15650	20800	11200	16000	15835.93	2.74	4040	16420	16210	16010	15800	15600	16315	15905	46	4800	500	11520	10	1	9125174	1441	9.60	1.36	12	0.45	1644.00	11634.00	18950	20220830	-16.68	11900	20221013	32.69	17290	-8.68	20230714	12580	25.52	20230316	18950	-16.68	20220830	11900	32.69	20221013	3.92	N	086670	500	45 억	249993	N	N	0	N	N
164	20230802	140552	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15790	-210	5	-1.31	623163910	39346	70.56	16200	16200	15650	20800	11200	16000	15838.05	2.74	4082	16420	16210	16010	15800	15600	16315	15905	46	4800	500	11520	10	1	9125174	1441	9.60	1.36	12	0.43	1644.00	11634.00	18950	20220830	-16.68	11900	20221013	32.69	17290	-8.68	20230714	12580	25.52	20230316	18950	-16.68	20220830	11900	32.69	20221013	3.92	N	086670	500	45 억	249993	N	N	0	N	N
165	20230802	130549	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15800	-200	5	-1.25	484973780	30554	54.79	16200	16200	15680	20800	11200	16000	15872.67	2.74	5445	16420	16210	16010	15800	15600	16315	15905	46	4800	500	11520	10	1	9125174	1442	9.61	1.36	12	0.33	1644.00	11634.00	18950	20220830	-16.62	11900	20221013	32.77	17290	-8.62	20230714	12580	25.60	20230316	18950	-16.62	20220830	11900	32.77	20221013	3.92	N	086670	500	45 억	249993	N	N	0	N	N
166	20230802	120545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15800	-200	5	-1.25	352702400	22157	39.73	16200	16200	15680	20800	11200	16000	15918.32	2.74	2813	16420	16210	16010	15800	15600	16315	15905	46	4800	500	11520	10	1	9125174	1442	9.61	1.36	12	0.24	1644.00	11634.00	18950	20220830	-16.62	11900	20221013	32.77	17290	-8.62	20230714	12580	25.60	20230316	18950	-16.62	20220830	11900	32.77	20221013	3.92	N	086670	500	45 억	249993	N	N	0	N	N
167	20230802	110544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15950	-50	5	-0.31	237318060	14851	26.63	16200	16200	15850	20800	11200	16000	15979.94	2.74	2846	16420	16210	16010	15800	15600	16315	15905	46	4800	500	11520	10	1	9125174	1455	9.70	1.37	12	0.16	1644.00	11634.00	18950	20220830	-15.83	11900	20221013	34.03	17290	-7.75	20230714	12580	26.79	20230316	18950	-15.83	20220830	11900	34.03	20221013	3.92	N	086670	500	45 억	249993	N	N	0	N	N
168	20230802	100546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15960	-40	5	-0.25	181010090	11332	20.32	16200	16200	15850	20800	11200	16000	15973.36	2.74	2956	16420	16210	16010	15800	15600	16315	15905	46	4800	500	11520	10	1	9125174	1456	9.71	1.37	12	0.12	1644.00	11634.00	18950	20220830	-15.78	11900	20221013	34.12	17290	-7.69	20230714	12580	26.87	20230316	18950	-15.78	20220830	11900	34.12	20221013	3.92	N	086670	500	45 억	249993	N	N	0	N	N
169	20230802	090545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16140	140	2	0.88	30774420	1908	3.42	16200	16200	16030	20800	11200	16000	16129.22	2.74	234	16420	16210	16010	15800	15600	16315	15905	46	4800	500	11520	10	1	9125174	1473	9.82	1.39	12	0.02	1644.00	11634.00	18950	20220830	-14.83	11900	20221013	35.63	17290	-6.65	20230714	12580	28.30	20230316	18950	-14.83	20220830	11900	35.63	20221013	3.92	N	086670	500	45 억	249993	N	N	0	N	N
170	20230801	160547	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16000	40	2	0.25	884981800	55335	110.09	15960	16220	15810	20700	11180	15960	15993.17	2.83	-8619	16320	16140	15890	15710	15460	16230	15800	46	4760	500	11490	10	1	9125174	1460	9.73	1.38	12	0.61	1644.00	11634.00	18950	20220830	-15.57	11900	20221013	34.45	17290	-7.46	20230714	12580	27.19	20230316	18950	-15.57	20220830	11900	34.45	20221013	3.93	N	086670	500	45 억	258612	N	N	0	N	N
171	20230801	150543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15920	-40	5	-0.25	841515180	52615	104.68	15960	16220	15810	20700	11180	15960	15993.83	2.83	-9346	16320	16140	15890	15710	15460	16230	15800	46	4760	500	11490	10	1	9125174	1453	9.68	1.37	12	0.58	1644.00	11634.00	18950	20220830	-15.99	11900	20221013	33.78	17290	-7.92	20230714	12580	26.55	20230316	18950	-15.99	20220830	11900	33.78	20221013	3.93	N	086670	500	45 억	258612	N	N	0	N	N
172	20230801	140555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15950	-10	5	-0.06	770592230	48154	95.80	15960	16220	15810	20700	11180	15960	16002.66	2.83	-9899	16320	16140	15890	15710	15460	16230	15800	46	4760	500	11490	10	1	9125174	1455	9.70	1.37	12	0.53	1644.00	11634.00	18950	20220830	-15.83	11900	20221013	34.03	17290	-7.75	20230714	12580	26.79	20230316	18950	-15.83	20220830	11900	34.03	20221013	3.93	N	086670	500	45 억	258612	N	N	0	N	N
173	20230801	130542	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15940	-20	5	-0.13	660574160	41214	82.00	15960	16220	15850	20700	11180	15960	16027.91	2.83	-7456	16320	16140	15890	15710	15460	16230	15800	46	4760	500	11490	10	1	9125174	1455	9.70	1.37	12	0.45	1644.00	11634.00	18950	20220830	-15.88	11900	20221013	33.95	17290	-7.81	20230714	12580	26.71	20230316	18950	-15.88	20220830	11900	33.95	20221013	3.93	N	086670	500	45 억	258612	N	N	0	N	N
174	20230801	120543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15920	-40	5	-0.25	617228570	38492	76.58	15960	16220	15850	20700	11180	15960	16035.24	2.83	-6934	16320	16140	15890	15710	15460	16230	15800	46	4760	500	11490	10	1	9125174	1453	9.68	1.37	12	0.42	1644.00	11634.00	18950	20220830	-15.99	11900	20221013	33.78	17290	-7.92	20230714	12580	26.55	20230316	18950	-15.99	20220830	11900	33.78	20221013	3.93	N	086670	500	45 억	258612	N	N	0	N	N
175	20230801	110540	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15870	-90	5	-0.56	574856000	35822	71.27	15960	16220	15860	20700	11180	15960	16047.57	2.83	-5847	16320	16140	15890	15710	15460	16230	15800	46	4760	500	11490	10	1	9125174	1448	9.65	1.36	12	0.39	1644.00	11634.00	18950	20220830	-16.25	11900	20221013	33.36	17290	-8.21	20230714	12580	26.15	20230316	18950	-16.25	20220830	11900	33.36	20221013	3.93	N	086670	500	45 억	258612	N	N	0	N	N
176	20230801	100544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15900	-60	5	-0.38	449196050	27919	55.55	15960	16220	15900	20700	11180	15960	16089.26	2.83	-3898	16320	16140	15890	15710	15460	16230	15800	46	4760	500	11490	10	1	9125174	1451	9.67	1.37	12	0.31	1644.00	11634.00	18950	20220830	-16.09	11900	20221013	33.61	17290	-8.04	20230714	12580	26.39	20230316	18950	-16.09	20220830	11900	33.61	20221013	3.93	N	086670	500	45 억	258612	N	N	0	N	N
177	20230801	090539	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16150	190	2	1.19	79418160	4950	9.85	15960	16150	15960	20700	11180	15960	16044.07	2.83	728	16320	16140	15890	15710	15460	16230	15800	46	4760	500	11490	10	1	9125174	1474	9.82	1.39	12	0.05	1644.00	11634.00	18950	20220830	-14.78	11900	20221013	35.71	17290	-6.59	20230714	12580	28.38	20230316	18950	-14.78	20220830	11900	35.71	20221013	3.93	N	086670	500	45 억	258612	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History