KissMeData/217820/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	marketWarningCode	shortOverheated
2	20230831	160958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8570	-290	5	-3.27	13938953160	1610151	91.11	8960	8960	8440	11510	6210	8860	8657.00	3.19	-355	-99665	9393	9126	8973	8706	8553	9050	8630	212	2650	500	5490	10	1	42454559	3638	48.42	2.36	12	3.79	177.00	3637.00	16080	20230816	-46.70	6110	20221013	40.26	16080	-46.70	20230816	7200	19.03	20230103	16080	-46.70	20230816	6110	40.26	20221013	3.90	N	217820	500	212 억	1353717	N	N	14	N	00	N
3	20230831	151233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	-360	5	-4.06	13230442330	1527201	86.41	8960	8960	8440	11510	6210	8860	8663.10	3.19	-355	-79108	9393	9126	8973	8706	8553	9050	8630	212	2650	500	5490	10	1	42454559	3609	48.02	2.34	12	3.60	177.00	3637.00	16080	20230816	-47.14	6110	20221013	39.12	16080	-47.14	20230816	7200	18.06	20230103	16080	-47.14	20230816	6110	39.12	20221013	3.90	N	217820	500	212 억	1353717	N	N	19	N	00	N
4	20230831	141344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8630	-230	5	-2.60	9882443030	1134875	64.22	8960	8960	8530	11510	6210	8860	8707.86	3.19	-355	-25400	9393	9126	8973	8706	8553	9050	8630	212	2650	500	5490	10	1	42454559	3664	48.76	2.37	12	2.67	177.00	3637.00	16080	20230816	-46.33	6110	20221013	41.24	16080	-46.33	20230816	7200	19.86	20230103	16080	-46.33	20230816	6110	41.24	20221013	3.90	N	217820	500	212 억	1353717	N	N	19	N	00	N
5	20230831	131304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	-280	5	-3.16	8625004820	988161	55.91	8960	8960	8580	11510	6210	8860	8728.24	3.19	-355	-19416	9393	9126	8973	8706	8553	9050	8630	212	2650	500	5490	10	1	42454559	3643	48.47	2.36	12	2.33	177.00	3637.00	16080	20230816	-46.64	6110	20221013	40.43	16080	-46.64	20230816	7200	19.17	20230103	16080	-46.64	20230816	6110	40.43	20221013	3.90	N	217820	500	212 억	1353717	N	N	19	N	00	N
6	20230831	121354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8630	-230	5	-2.60	7689849180	879565	49.77	8960	8960	8580	11510	6210	8860	8742.69	3.19	-355	-2312	9393	9126	8973	8706	8553	9050	8630	212	2650	500	5490	10	1	42454559	3664	48.76	2.37	12	2.07	177.00	3637.00	16080	20230816	-46.33	6110	20221013	41.24	16080	-46.33	20230816	7200	19.86	20230103	16080	-46.33	20230816	6110	41.24	20221013	3.90	N	217820	500	212 억	1353717	N	N	19	N	00	N
7	20230831	111824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	-250	5	-2.82	6607958310	753961	42.66	8960	8960	8580	11510	6210	8860	8764.23	3.19	-355	-29109	9393	9126	8973	8706	8553	9050	8630	212	2650	500	5490	10	1	42454559	3655	48.64	2.37	12	1.78	177.00	3637.00	16080	20230816	-46.46	6110	20221013	40.92	16080	-46.46	20230816	7200	19.58	20230103	16080	-46.46	20230816	6110	40.92	20221013	3.90	N	217820	500	212 억	1353717	N	N	19	N	00	N
8	20230831	101440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8750	-110	5	-1.24	3894542350	442456	25.04	8960	8960	8730	11510	6210	8860	8802.01	3.19	-355	-6495	9393	9126	8973	8706	8553	9050	8630	212	2650	500	5490	10	1	42454559	3715	49.44	2.41	12	1.04	177.00	3637.00	16080	20230816	-45.58	6110	20221013	43.21	16080	-45.58	20230816	7200	21.53	20230103	16080	-45.58	20230816	6110	43.21	20221013	3.90	N	217820	500	212 억	1353717	N	N	19	N	00	N
9	20230831	091305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8810	-50	5	-0.56	1312958810	149040	8.43	8960	8960	8740	11510	6210	8860	8809.19	3.19	-355	-25438	9393	9126	8973	8706	8553	9050	8630	212	2650	500	5490	10	1	42454559	3740	49.77	2.42	12	0.35	177.00	3637.00	16080	20230816	-45.21	6110	20221013	44.19	16080	-45.21	20230816	7200	22.36	20230103	16080	-45.21	20230816	6110	44.19	20221013	3.90	N	217820	500	212 억	1353717	N	N	19	N	00	N
10	20230830	161002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8860	-150	5	-1.66	15686970040	1745602	26.85	9100	9240	8820	11710	6310	9010	8986.77	3.40	0	-91648	9770	9390	9030	8650	8290	9580	8840	212	2700	500	5580	10	1	42454559	3761	50.06	2.44	12	4.11	177.00	3637.00	16080	20230816	-44.90	6110	20221013	45.01	16080	-44.90	20230816	7200	23.06	20230103	16080	-44.90	20230816	6110	45.01	20221013	3.88	N	217820	500	212 억	1445369	N	N	19	N	00	N
11	20230830	151209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8860	-150	5	-1.66	15102974400	1679786	25.84	9100	9240	8820	11710	6310	9010	8991.01	3.40	0	-84501	9770	9390	9030	8650	8290	9580	8840	212	2700	500	5580	10	1	42454559	3761	50.06	2.44	12	3.96	177.00	3637.00	16080	20230816	-44.90	6110	20221013	45.01	16080	-44.90	20230816	7200	23.06	20230103	16080	-44.90	20230816	6110	45.01	20221013	3.88	N	217820	500	212 억	1445369	N	N	369	N	00	N
12	20230830	141259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8910	-100	5	-1.11	12485412960	1384598	21.30	9100	9240	8820	11710	6310	9010	9017.36	3.40	0	9460	9770	9390	9030	8650	8290	9580	8840	212	2700	500	5580	10	1	42454559	3783	50.34	2.45	12	3.26	177.00	3637.00	16080	20230816	-44.59	6110	20221013	45.83	16080	-44.59	20230816	7200	23.75	20230103	16080	-44.59	20230816	6110	45.83	20221013	3.88	N	217820	500	212 억	1445369	N	N	369	N	00	N
13	20230830	131250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-10	5	-0.11	11094517600	1228982	18.91	9100	9240	8820	11710	6310	9010	9027.40	3.40	0	54903	9770	9390	9030	8650	8290	9580	8840	212	2700	500	5580	10	1	42454559	3821	50.85	2.47	12	2.89	177.00	3637.00	16080	20230816	-44.03	6110	20221013	47.30	16080	-44.03	20230816	7200	25.00	20230103	16080	-44.03	20230816	6110	47.30	20221013	3.88	N	217820	500	212 억	1445369	N	N	369	N	00	N
14	20230830	121302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	30	2	0.33	10336085600	1144589	17.61	9100	9240	8820	11710	6310	9010	9030.39	3.40	0	49859	9770	9390	9030	8650	8290	9580	8840	212	2700	500	5580	10	1	42454559	3838	51.07	2.49	12	2.70	177.00	3637.00	16080	20230816	-43.78	6110	20221013	47.95	16080	-43.78	20230816	7200	25.56	20230103	16080	-43.78	20230816	6110	47.95	20221013	3.88	N	217820	500	212 억	1445369	N	N	369	N	00	N
15	20230830	111805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9070	60	2	0.67	9218780210	1020609	15.70	9100	9240	8820	11710	6310	9010	9032.63	3.40	0	48545	9770	9390	9030	8650	8290	9580	8840	212	2700	500	5580	10	1	42454559	3851	51.24	2.49	12	2.40	177.00	3637.00	16080	20230816	-43.59	6110	20221013	48.45	16080	-43.59	20230816	7200	25.97	20230103	16080	-43.59	20230816	6110	48.45	20221013	3.88	N	217820	500	212 억	1445369	N	N	369	N	00	N
16	20230830	101343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8940	-70	5	-0.78	6712955670	741018	11.40	9100	9240	8880	11710	6310	9010	9059.10	3.40	0	-9071	9770	9390	9030	8650	8290	9580	8840	212	2700	500	5580	10	1	42454559	3795	50.51	2.46	12	1.75	177.00	3637.00	16080	20230816	-44.40	6110	20221013	46.32	16080	-44.40	20230816	7200	24.17	20230103	16080	-44.40	20230816	6110	46.32	20221013	3.88	N	217820	500	212 억	1445369	N	N	369	N	00	N
17	20230830	091243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9140	130	2	1.44	2050768790	225025	3.46	9100	9220	9020	11710	6310	9010	9113.52	3.40	0	-27147	9770	9390	9030	8650	8290	9580	8840	212	2700	500	5580	10	1	42454559	3880	51.64	2.51	12	0.53	177.00	3637.00	16080	20230816	-43.16	6110	20221013	49.59	16080	-43.16	20230816	7200	26.94	20230103	16080	-43.16	20230816	6110	49.59	20221013	3.88	N	217820	500	212 억	1445369	N	N	369	N	00	N
18	20230829	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9010	420	2	4.89	59006940350	6464832	274.81	8670	9410	8670	11160	6020	8590	9127.38	3.01	0	170387	9036	8812	8476	8252	7916	8925	8365	212	2570	500	5320	10	1	42454559	3825	50.90	2.48	12	15.23	177.00	3637.00	16080	20230816	-43.97	6110	20221013	47.46	16080	-43.97	20230816	7200	25.14	20230103	16080	-43.97	20230816	6110	47.46	20221013	3.61	N	217820	500	212 억	1278384	N	N	369	N	00	N
19	20230829	151219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	440	2	5.12	58016532250	6354999	270.14	8670	9410	8670	11160	6020	8590	9129.27	3.01	0	165587	9036	8812	8476	8252	7916	8925	8365	212	2570	500	5320	10	1	42454559	3834	51.02	2.48	12	14.97	177.00	3637.00	16080	20230816	-43.84	6110	20221013	47.79	16080	-43.84	20230816	7200	25.42	20230103	16080	-43.84	20230816	6110	47.79	20221013	3.61	N	217820	500	212 억	1278384	N	N	358	N	00	N
20	20230829	141345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9110	520	2	6.05	55086163320	6032342	256.43	8670	9410	8670	11160	6020	8590	9131.80	3.01	0	193435	9036	8812	8476	8252	7916	8925	8365	212	2570	500	5320	10	1	42454559	3868	51.47	2.50	12	14.21	177.00	3637.00	16080	20230816	-43.35	6110	20221013	49.10	16080	-43.35	20230816	7200	26.53	20230103	16080	-43.35	20230816	6110	49.10	20221013	3.61	N	217820	500	212 억	1278384	N	N	358	N	00	N
21	20230829	131247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9140	550	2	6.40	40247918550	4426587	188.17	8670	9390	8670	11160	6020	8590	9092.31	3.01	0	185891	9036	8812	8476	8252	7916	8925	8365	212	2570	500	5320	10	1	42454559	3880	51.64	2.51	12	10.43	177.00	3637.00	16080	20230816	-43.16	6110	20221013	49.59	16080	-43.16	20230816	7200	26.94	20230103	16080	-43.16	20230816	6110	49.59	20221013	3.61	N	217820	500	212 억	1278384	N	N	358	N	00	N
22	20230829	121339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9020	430	2	5.01	37200696120	4090896	173.90	8670	9390	8670	11160	6020	8590	9093.53	3.01	0	131902	9036	8812	8476	8252	7916	8925	8365	212	2570	500	5320	10	1	42454559	3829	50.96	2.48	12	9.64	177.00	3637.00	16080	20230816	-43.91	6110	20221013	47.63	16080	-43.91	20230816	7200	25.28	20230103	16080	-43.91	20230816	6110	47.63	20221013	3.61	N	217820	500	212 억	1278384	N	N	358	N	00	N
23	20230829	112019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	530	2	6.17	34542161730	3799762	161.52	8670	9390	8670	11160	6020	8590	9090.61	3.01	0	58773	9036	8812	8476	8252	7916	8925	8365	212	2570	500	5320	10	1	42454559	3872	51.53	2.51	12	8.95	177.00	3637.00	16080	20230816	-43.28	6110	20221013	49.26	16080	-43.28	20230816	7200	26.67	20230103	16080	-43.28	20230816	6110	49.26	20221013	3.61	N	217820	500	212 억	1278384	N	N	358	N	00	N
24	20230829	101438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9010	420	2	4.89	23233434720	2560063	108.83	8670	9360	8670	11160	6020	8590	9075.34	3.01	0	93637	9036	8812	8476	8252	7916	8925	8365	212	2570	500	5320	10	1	42454559	3825	50.90	2.48	12	6.03	177.00	3637.00	16080	20230816	-43.97	6110	20221013	47.46	16080	-43.97	20230816	7200	25.14	20230103	16080	-43.97	20230816	6110	47.46	20221013	3.61	N	217820	500	212 억	1278384	N	N	358	N	00	N
25	20230829	090939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8930	340	2	3.96	3871803580	436969	18.58	8670	9000	8670	11160	6020	8590	8860.59	3.01	0	-35577	9036	8812	8476	8252	7916	8925	8365	212	2570	500	5320	10	1	42454559	3791	50.45	2.46	12	1.03	177.00	3637.00	16080	20230816	-44.47	6110	20221013	46.15	16080	-44.47	20230816	7200	24.03	20230103	16080	-44.47	20230816	6110	46.15	20221013	3.61	N	217820	500	212 억	1278384	N	N	358	N	00	N
26	20230828	160927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	150	2	1.78	19695778330	2322224	57.77	8430	8700	8140	10970	5910	8440	8481.32	2.25	0	329023	8880	8660	8420	8200	7960	8770	8310	212	2530	500	5230	10	1	42454559	3647	48.53	2.36	12	5.47	177.00	3637.00	16080	20230816	-46.58	6110	20221013	40.59	16080	-46.58	20230816	7200	19.31	20230103	16080	-46.58	20230816	6110	40.59	20221013	3.20	N	217820	500	212 억	955009	N	N	358	N	00	N
27	20230828	150938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8620	180	2	2.13	18685412280	2204718	54.84	8430	8700	8140	10970	5910	8440	8475.21	2.25	0	287011	8880	8660	8420	8200	7960	8770	8310	212	2530	500	5230	10	1	42454559	3660	48.70	2.37	12	5.19	177.00	3637.00	16080	20230816	-46.39	6110	20221013	41.08	16080	-46.39	20230816	7200	19.72	20230103	16080	-46.39	20230816	6110	41.08	20221013	3.20	N	217820	500	212 억	955009	N	N	2653	N	00	N
28	20230828	140939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8620	180	2	2.13	16692502490	1974016	49.10	8430	8700	8140	10970	5910	8440	8456.12	2.25	0	228337	8880	8660	8420	8200	7960	8770	8310	212	2530	500	5230	10	1	42454559	3660	48.70	2.37	12	4.65	177.00	3637.00	16080	20230816	-46.39	6110	20221013	41.08	16080	-46.39	20230816	7200	19.72	20230103	16080	-46.39	20230816	6110	41.08	20221013	3.20	N	217820	500	212 억	955009	N	N	2653	N	00	N
29	20230828	130948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8630	190	2	2.25	14701010230	1743499	43.37	8430	8690	8140	10970	5910	8440	8431.90	2.25	0	201588	8880	8660	8420	8200	7960	8770	8310	212	2530	500	5230	10	1	42454559	3664	48.76	2.37	12	4.11	177.00	3637.00	16080	20230816	-46.33	6110	20221013	41.24	16080	-46.33	20230816	7200	19.86	20230103	16080	-46.33	20230816	6110	41.24	20221013	3.20	N	217820	500	212 억	955009	N	N	2653	N	00	N
30	20230828	120940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8560	120	2	1.42	11266829020	1344674	33.45	8430	8630	8140	10970	5910	8440	8378.82	2.25	0	135359	8880	8660	8420	8200	7960	8770	8310	212	2530	500	5230	10	1	42454559	3634	48.36	2.35	12	3.17	177.00	3637.00	16080	20230816	-46.77	6110	20221013	40.10	16080	-46.77	20230816	7200	18.89	20230103	16080	-46.77	20230816	6110	40.10	20221013	3.20	N	217820	500	212 억	955009	N	N	2653	N	00	N
31	20230828	110935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8510	70	2	0.83	9655245010	1155650	28.75	8430	8600	8140	10970	5910	8440	8354.75	2.25	0	99834	8880	8660	8420	8200	7960	8770	8310	212	2530	500	5230	10	1	42454559	3613	48.08	2.34	12	2.72	177.00	3637.00	16080	20230816	-47.08	6110	20221013	39.28	16080	-47.08	20230816	7200	18.19	20230103	16080	-47.08	20230816	6110	39.28	20221013	3.20	N	217820	500	212 억	955009	N	N	2653	N	00	N
32	20230828	100925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8400	-40	5	-0.47	7120776610	857054	21.32	8430	8600	8140	10970	5910	8440	8308.30	2.25	0	71046	8880	8660	8420	8200	7960	8770	8310	212	2530	500	5230	10	1	42454559	3566	47.46	2.31	12	2.02	177.00	3637.00	16080	20230816	-47.76	6110	20221013	37.48	16080	-47.76	20230816	7200	16.67	20230103	16080	-47.76	20230816	6110	37.48	20221013	3.20	N	217820	500	212 억	955009	N	N	2653	N	00	N
33	20230828	090938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8280	-160	5	-1.90	2899423430	346330	8.61	8430	8600	8200	10970	5910	8440	8371.68	2.25	0	-55171	8880	8660	8420	8200	7960	8770	8310	212	2530	500	5230	10	1	42454559	3515	46.78	2.28	12	0.82	177.00	3637.00	16080	20230816	-48.51	6110	20221013	35.52	16080	-48.51	20230816	7200	15.00	20230103	16080	-48.51	20230816	6110	35.52	20221013	3.20	N	217820	500	212 억	955009	N	N	2653	N	00	N
34	20230825	160932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8440	-480	5	-5.38	33377915710	3980385	115.49	8360	8640	8180	11590	6250	8920	8385.49	1.69	0	238673	9313	9116	8873	8676	8433	9215	8775	212	2670	500	5530	10	1	42454559	3583	47.68	2.32	12	9.38	177.00	3637.00	16080	20230816	-47.51	6110	20221013	38.13	16080	-47.51	20230816	7200	17.22	20230103	16080	-47.51	20230816	6110	38.13	20221013	3.33	N	217820	500	212 억	716310	N	N	2653	N	00	N
35	20230825	150938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	-470	5	-5.27	32550003160	3882252	112.64	8360	8640	8180	11590	6250	8920	8384.24	1.69	0	231423	9313	9116	8873	8676	8433	9215	8775	212	2670	500	5530	10	1	42454559	3587	47.74	2.32	12	9.14	177.00	3637.00	16080	20230816	-47.45	6110	20221013	38.30	16080	-47.45	20230816	7200	17.36	20230103	16080	-47.45	20230816	6110	38.30	20221013	3.33	N	217820	500	212 억	716310	N	N	202	N	00	N
36	20230825	140936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8480	-440	5	-4.93	30603787830	3651870	105.96	8360	8640	8180	11590	6250	8920	8380.24	1.69	0	168500	9313	9116	8873	8676	8433	9215	8775	212	2670	500	5530	10	1	42454559	3600	47.91	2.33	12	8.60	177.00	3637.00	16080	20230816	-47.26	6110	20221013	38.79	16080	-47.26	20230816	7200	17.78	20230103	16080	-47.26	20230816	6110	38.79	20221013	3.33	N	217820	500	212 억	716310	N	N	202	N	00	N
37	20230825	130931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8390	-530	5	-5.94	28569000370	3411377	98.98	8360	8640	8180	11590	6250	8920	8374.55	1.69	0	73980	9313	9116	8873	8676	8433	9215	8775	212	2670	500	5530	10	1	42454559	3562	47.40	2.31	12	8.04	177.00	3637.00	16080	20230816	-47.82	6110	20221013	37.32	16080	-47.82	20230816	7200	16.53	20230103	16080	-47.82	20230816	6110	37.32	20221013	3.33	N	217820	500	212 억	716310	N	N	202	N	00	N
38	20230825	120933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	-420	5	-4.71	26487206830	3164802	91.83	8360	8640	8180	11590	6250	8920	8369.23	1.69	0	31037	9313	9116	8873	8676	8433	9215	8775	212	2670	500	5530	10	1	42454559	3609	48.02	2.34	12	7.45	177.00	3637.00	16080	20230816	-47.14	6110	20221013	39.12	16080	-47.14	20230816	7200	18.06	20230103	16080	-47.14	20230816	6110	39.12	20221013	3.33	N	217820	500	212 억	716310	N	N	202	N	00	N
39	20230825	110932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	-370	5	-4.15	24155353670	2890973	83.88	8360	8640	8180	11590	6250	8920	8355.35	1.69	0	9475	9313	9116	8873	8676	8433	9215	8775	212	2670	500	5530	10	1	42454559	3630	48.31	2.35	12	6.81	177.00	3637.00	16080	20230816	-46.83	6110	20221013	39.93	16080	-46.83	20230816	7200	18.75	20230103	16080	-46.83	20230816	6110	39.93	20221013	3.33	N	217820	500	212 억	716310	N	N	202	N	00	N
40	20230825	100937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8420	-500	5	-5.61	17350213490	2091754	60.69	8360	8500	8180	11590	6250	8920	8294.43	1.69	0	-95497	9313	9116	8873	8676	8433	9215	8775	212	2670	500	5530	10	1	42454559	3575	47.57	2.32	12	4.93	177.00	3637.00	16080	20230816	-47.64	6110	20221013	37.81	16080	-47.64	20230816	7200	16.94	20230103	16080	-47.64	20230816	6110	37.81	20221013	3.33	N	217820	500	212 억	716310	N	N	202	N	00	N
41	20230825	090930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8340	-580	5	-6.50	5687405660	681577	19.78	8360	8500	8250	11590	6250	8920	8344.08	1.69	0	-8769	9313	9116	8873	8676	8433	9215	8775	212	2670	500	5530	10	1	42454559	3541	47.12	2.29	12	1.61	177.00	3637.00	16080	20230816	-48.13	6110	20221013	36.50	16080	-48.13	20230816	7200	15.83	20230103	16080	-48.13	20230816	6110	36.50	20221013	3.33	N	217820	500	212 억	716310	N	N	202	N	00	N
42	20230824	160925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8920	150	2	1.71	24524765230	2764275	25.22	8780	9070	8630	11400	6140	8770	8872.38	0.65	0	440435	10376	9572	9126	8322	7876	9350	8100	212	2630	500	5430	10	1	42454559	3787	50.40	2.45	12	6.51	177.00	3637.00	16080	20230816	-44.53	6110	20221013	45.99	16080	-44.53	20230816	7200	23.89	20230103	16080	-44.53	20230816	6110	45.99	20221013	3.45	N	217820	500	212 억	274208	N	N	202	N	00	N
43	20230824	150924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8920	150	2	1.71	23474776550	2646601	24.15	8780	9070	8630	11400	6140	8770	8870.18	0.65	0	419620	10376	9572	9126	8322	7876	9350	8100	212	2630	500	5430	10	1	42454559	3787	50.40	2.45	12	6.23	177.00	3637.00	16080	20230816	-44.53	6110	20221013	45.99	16080	-44.53	20230816	7200	23.89	20230103	16080	-44.53	20230816	6110	45.99	20221013	3.45	N	217820	500	212 억	274208	N	N	125	N	00	N
44	20230824	140925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8980	210	2	2.39	20592628560	2324364	21.21	8780	9070	8630	11400	6140	8770	8859.87	0.65	0	376581	10376	9572	9126	8322	7876	9350	8100	212	2630	500	5430	10	1	42454559	3812	50.73	2.47	12	5.47	177.00	3637.00	16080	20230816	-44.15	6110	20221013	46.97	16080	-44.15	20230816	7200	24.72	20230103	16080	-44.15	20230816	6110	46.97	20221013	3.45	N	217820	500	212 억	274208	N	N	125	N	00	N
45	20230824	130928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8940	170	2	1.94	16926582330	1916613	17.49	8780	8990	8630	11400	6140	8770	8831.84	0.65	0	298715	10376	9572	9126	8322	7876	9350	8100	212	2630	500	5430	10	1	42454559	3795	50.51	2.46	12	4.51	177.00	3637.00	16080	20230816	-44.40	6110	20221013	46.32	16080	-44.40	20230816	7200	24.17	20230103	16080	-44.40	20230816	6110	46.32	20221013	3.45	N	217820	500	212 억	274208	N	N	125	N	00	N
46	20230824	120931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	50	2	0.57	14331044580	1624871	14.83	8780	8990	8630	11400	6140	8770	8820.12	0.65	0	178888	10376	9572	9126	8322	7876	9350	8100	212	2630	500	5430	10	1	42454559	3744	49.83	2.43	12	3.83	177.00	3637.00	16080	20230816	-45.15	6110	20221013	44.35	16080	-45.15	20230816	7200	22.50	20230103	16080	-45.15	20230816	6110	44.35	20221013	3.45	N	217820	500	212 억	274208	N	N	125	N	00	N
47	20230824	110927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8790	20	2	0.23	12267449300	1389819	12.68	8780	8990	8630	11400	6140	8770	8827.08	0.65	0	122194	10376	9572	9126	8322	7876	9350	8100	212	2630	500	5430	10	1	42454559	3732	49.66	2.42	12	3.27	177.00	3637.00	16080	20230816	-45.34	6110	20221013	43.86	16080	-45.34	20230816	7200	22.08	20230103	16080	-45.34	20230816	6110	43.86	20221013	3.45	N	217820	500	212 억	274208	N	N	125	N	00	N
48	20230824	100923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	50	2	0.57	9372349330	1060870	9.68	8780	8990	8630	11400	6140	8770	8835.23	0.65	0	86299	10376	9572	9126	8322	7876	9350	8100	212	2630	500	5430	10	1	42454559	3744	49.83	2.43	12	2.50	177.00	3637.00	16080	20230816	-45.15	6110	20221013	44.35	16080	-45.15	20230816	7200	22.50	20230103	16080	-45.15	20230816	6110	44.35	20221013	3.45	N	217820	500	212 억	274208	N	N	125	N	00	N
49	20230824	090926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8890	120	2	1.37	3096266260	351605	3.21	8780	8950	8630	11400	6140	8770	8807.19	0.65	0	-4448	10376	9572	9126	8322	7876	9350	8100	212	2630	500	5430	10	1	42454559	3774	50.23	2.44	12	0.83	177.00	3637.00	16080	20230816	-44.71	6110	20221013	45.50	16080	-44.71	20230816	7200	23.47	20230103	16080	-44.71	20230816	6110	45.50	20221013	3.45	N	217820	500	212 억	274208	N	N	125	N	00	N
50	20230823	160923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8770	-760	5	-7.97	101753408230	10887051	102.24	9690	9930	8680	12380	6680	9530	9347.27	1.09	0	-163065	10403	9966	9343	8906	8283	10185	9125	212	2850	500	5900	10	1	42454559	3723	49.55	2.41	12	25.64	177.00	3637.00	16080	20230816	-45.46	6110	20221013	43.54	16080	-45.46	20230816	7200	21.81	20230103	16080	-45.46	20230816	6110	43.54	20221013	3.75	N	217820	500	212 억	463681	N	N	125	N	00	N
51	20230823	150920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8810	-720	5	-7.56	97719238110	10430236	97.95	9690	9930	8680	12380	6680	9530	9368.83	1.09	0	-245774	10403	9966	9343	8906	8283	10185	9125	212	2850	500	5900	10	1	42454559	3740	49.77	2.42	12	24.57	177.00	3637.00	16080	20230816	-45.21	6110	20221013	44.19	16080	-45.21	20230816	7200	22.36	20230103	16080	-45.21	20230816	6110	44.19	20221013	3.75	N	217820	500	212 억	463681	N	N	305	N	00	N
52	20230823	140929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	40	2	0.42	72714790860	7698354	72.29	9690	9930	8980	12380	6680	9530	9445.49	1.09	0	-345087	10403	9966	9343	8906	8283	10185	9125	212	2850	500	5900	10	1	42454559	4063	54.07	2.63	12	18.13	177.00	3637.00	16080	20230816	-40.49	6110	20221013	56.63	16080	-40.49	20230816	7200	32.92	20230103	16080	-40.49	20230816	6110	56.63	20221013	3.75	N	217820	500	212 억	463681	N	N	305	N	00	N
53	20230823	130920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9170	-360	5	-3.78	33818661870	3629949	34.09	9690	9840	8980	12380	6680	9530	9316.53	1.09	0	-57939	10403	9966	9343	8906	8283	10185	9125	212	2850	500	5900	10	1	42454559	3893	51.81	2.52	12	8.55	177.00	3637.00	16080	20230816	-42.97	6110	20221013	50.08	16080	-42.97	20230816	7200	27.36	20230103	16080	-42.97	20230816	6110	50.08	20221013	3.75	N	217820	500	212 억	463681	N	N	305	N	00	N
54	20230823	120927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9060	-470	5	-4.93	29009039240	3103725	29.15	9690	9840	9010	12380	6680	9530	9346.48	1.09	0	-22665	10403	9966	9343	8906	8283	10185	9125	212	2850	500	5900	10	1	42454559	3846	51.19	2.49	12	7.31	177.00	3637.00	16080	20230816	-43.66	6110	20221013	48.28	16080	-43.66	20230816	7200	25.83	20230103	16080	-43.66	20230816	6110	48.28	20221013	3.75	N	217820	500	212 억	463681	N	N	305	N	00	N
55	20230823	110922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	-400	5	-4.20	27064140040	2889582	27.14	9690	9840	9010	12380	6680	9530	9366.07	1.09	0	-27217	10403	9966	9343	8906	8283	10185	9125	212	2850	500	5900	10	1	42454559	3876	51.58	2.51	12	6.81	177.00	3637.00	16080	20230816	-43.22	6110	20221013	49.43	16080	-43.22	20230816	7200	26.81	20230103	16080	-43.22	20230816	6110	49.43	20221013	3.75	N	217820	500	212 억	463681	N	N	305	N	00	N
56	20230823	100922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9130	-400	5	-4.20	22685325170	2408965	22.62	9690	9840	9120	12380	6680	9530	9417.01	1.09	0	-16157	10403	9966	9343	8906	8283	10185	9125	212	2850	500	5900	10	1	42454559	3876	51.58	2.51	12	5.67	177.00	3637.00	16080	20230816	-43.22	6110	20221013	49.43	16080	-43.22	20230816	7200	26.81	20230103	16080	-43.22	20230816	6110	49.43	20221013	3.75	N	217820	500	212 억	463681	N	N	305	N	00	N
57	20230823	090929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9600	70	2	0.73	7004025370	740622	6.96	9690	9700	9170	12380	6680	9530	9456.89	1.09	0	28615	10403	9966	9343	8906	8283	10185	9125	212	2850	500	5900	10	1	42454559	4076	54.24	2.64	12	1.74	177.00	3637.00	16080	20230816	-40.30	6110	20221013	57.12	16080	-40.30	20230816	7200	33.33	20230103	16080	-40.30	20230816	6110	57.12	20221013	3.75	N	217820	500	212 억	463681	N	N	305	N	00	N
58	20230822	160917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	930	2	10.81	95531536140	10299356	542.97	8830	9780	8720	11180	6020	8600	9274.31	0.50	0	260604	8860	8730	8590	8460	8320	8660	8390	212	2580	500	5330	10	1	42454559	4046	53.84	2.62	12	24.26	177.00	3637.00	16080	20230816	-40.73	6110	20221013	55.97	16080	-40.73	20230816	7200	32.36	20230103	16080	-40.73	20230816	6110	55.97	20221013	4.24	N	217820	500	212 억	210640	N	N	305	N	00	N
59	20230822	150917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9250	650	2	7.56	91042500260	9820438	517.72	8830	9780	8720	11180	6020	8600	9270.96	0.50	0	210149	8860	8730	8590	8460	8320	8660	8390	212	2580	500	5330	10	1	42454559	3927	52.26	2.54	12	23.13	177.00	3637.00	16080	20230816	-42.48	6110	20221013	51.39	16080	-42.48	20230816	7200	28.47	20230103	16080	-42.48	20230816	6110	51.39	20221013	4.24	N	217820	500	212 억	210640	N	N	0	N	00	N
60	20230822	140918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9060	460	2	5.35	83459453330	8997579	474.34	8830	9780	8720	11180	6020	8600	9276.03	0.50	0	79578	8860	8730	8590	8460	8320	8660	8390	212	2580	500	5330	10	1	42454559	3846	51.19	2.49	12	21.19	177.00	3637.00	16080	20230816	-43.66	6110	20221013	48.28	16080	-43.66	20230816	7200	25.83	20230103	16080	-43.66	20230816	6110	48.28	20221013	4.24	N	217820	500	212 억	210640	N	N	0	N	00	N
61	20230822	130915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	480	2	5.58	80066219380	8622867	454.59	8830	9780	8720	11180	6020	8600	9285.62	0.50	0	41178	8860	8730	8590	8460	8320	8660	8390	212	2580	500	5330	10	1	42454559	3855	51.30	2.50	12	20.31	177.00	3637.00	16080	20230816	-43.53	6110	20221013	48.61	16080	-43.53	20230816	7200	26.11	20230103	16080	-43.53	20230816	6110	48.61	20221013	4.24	N	217820	500	212 억	210640	N	N	0	N	00	N
62	20230822	120904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	430	2	5.00	77076012020	8291218	437.10	8830	9780	8720	11180	6020	8600	9296.40	0.50	0	8759	8860	8730	8590	8460	8320	8660	8390	212	2580	500	5330	10	1	42454559	3834	51.02	2.48	12	19.53	177.00	3637.00	16080	20230816	-43.84	6110	20221013	47.79	16080	-43.84	20230816	7200	25.42	20230103	16080	-43.84	20230816	6110	47.79	20221013	4.24	N	217820	500	212 억	210640	N	N	0	N	00	N
63	20230822	110917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9190	590	2	6.86	73162657690	7860622	414.40	8830	9780	8720	11180	6020	8600	9307.81	0.50	0	34098	8860	8730	8590	8460	8320	8660	8390	212	2580	500	5330	10	1	42454559	3902	51.92	2.53	12	18.52	177.00	3637.00	16080	20230816	-42.85	6110	20221013	50.41	16080	-42.85	20230816	7200	27.64	20230103	16080	-42.85	20230816	6110	50.41	20221013	4.24	N	217820	500	212 억	210640	N	N	0	N	00	N
64	20230822	100913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	700	2	8.14	58798917230	6328581	333.64	8830	9780	8720	11180	6020	8600	9291.39	0.50	0	-11904	8860	8730	8590	8460	8320	8660	8390	212	2580	500	5330	10	1	42454559	3948	52.54	2.56	12	14.91	177.00	3637.00	16080	20230816	-42.16	6110	20221013	52.21	16080	-42.16	20230816	7200	29.17	20230103	16080	-42.16	20230816	6110	52.21	20221013	4.24	N	217820	500	212 억	210640	N	N	0	N	00	N
65	20230822	090913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8850	250	2	2.91	9853048190	1108174	58.42	8830	9090	8720	11180	6020	8600	8892.17	0.50	0	83723	8860	8730	8590	8460	8320	8660	8390	212	2580	500	5330	10	1	42454559	3757	50.00	2.43	12	2.61	177.00	3637.00	16080	20230816	-44.96	6110	20221013	44.84	16080	-44.96	20230816	7200	22.92	20230103	16080	-44.96	20230816	6110	44.84	20221013	4.24	N	217820	500	212 억	210640	N	N	0	N	00	N
66	20230821	160911	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8600	-220	5	-2.49	15544640490	1804873	52.64	8640	8720	8450	11460	6180	8820	8609.24	0.58	0	-17801	9433	9126	8803	8496	8173	8965	8335	212	2640	500	5460	10	1	42454559	3651	48.59	2.36	12	4.25	177.00	3637.00	16080	20230816	-46.52	6110	20221013	40.75	16080	-46.52	20230816	7200	19.44	20230103	16080	-46.52	20230816	6110	40.75	20221013	4.55	N	217820	500	212 억	246561	N	N	350	N	00	Y
67	20230821	150917	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8540	-280	5	-3.17	14573881090	1691994	49.35	8640	8720	8450	11460	6180	8820	8609.84	0.58	0	-16012	9433	9126	8803	8496	8173	8965	8335	212	2640	500	5460	10	1	42454559	3626	48.25	2.35	12	3.99	177.00	3637.00	16080	20230816	-46.89	6110	20221013	39.77	16080	-46.89	20230816	7200	18.61	20230103	16080	-46.89	20230816	6110	39.77	20221013	4.55	N	217820	500	212 억	246561	N	N	350	N	00	Y
68	20230821	140914	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8690	-130	5	-1.47	13242295520	1536639	44.82	8640	8720	8450	11460	6180	8820	8613.82	0.58	0	-11897	9433	9126	8803	8496	8173	8965	8335	212	2640	500	5460	10	1	42454559	3689	49.10	2.39	12	3.62	177.00	3637.00	16080	20230816	-45.96	6110	20221013	42.23	16080	-45.96	20230816	7200	20.69	20230103	16080	-45.96	20230816	6110	42.23	20221013	4.55	N	217820	500	212 억	246561	N	N	350	N	00	Y
69	20230821	130924	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8700	-120	5	-1.36	11870091880	1378948	40.22	8640	8720	8450	11460	6180	8820	8603.53	0.58	0	-8836	9433	9126	8803	8496	8173	8965	8335	212	2640	500	5460	10	1	42454559	3694	49.15	2.39	12	3.25	177.00	3637.00	16080	20230816	-45.90	6110	20221013	42.39	16080	-45.90	20230816	7200	20.83	20230103	16080	-45.90	20230816	6110	42.39	20221013	4.55	N	217820	500	212 억	246561	N	N	350	N	00	Y
70	20230821	120921	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8700	-120	5	-1.36	10595450370	1232375	35.94	8640	8720	8450	11460	6180	8820	8592.24	0.58	0	-4581	9433	9126	8803	8496	8173	8965	8335	212	2640	500	5460	10	1	42454559	3694	49.15	2.39	12	2.90	177.00	3637.00	16080	20230816	-45.90	6110	20221013	42.39	16080	-45.90	20230816	7200	20.83	20230103	16080	-45.90	20230816	6110	42.39	20221013	4.55	N	217820	500	212 억	246561	N	N	350	N	00	Y
71	20230821	110913	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8720	-100	5	-1.13	8262362650	964573	28.13	8640	8720	8450	11460	6180	8820	8557.96	0.58	0	-1185	9433	9126	8803	8496	8173	8965	8335	212	2640	500	5460	10	1	42454559	3702	49.27	2.40	12	2.27	177.00	3637.00	16080	20230816	-45.77	6110	20221013	42.72	16080	-45.77	20230816	7200	21.11	20230103	16080	-45.77	20230816	6110	42.72	20221013	4.55	N	217820	500	212 억	246561	N	N	350	N	00	Y
72	20230821	100911	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	-320	5	-3.63	6475004950	758450	22.12	8640	8640	8450	11460	6180	8820	8525.93	0.58	0	-869	9433	9126	8803	8496	8173	8965	8335	212	2640	500	5460	10	1	42454559	3609	48.02	2.34	12	1.79	177.00	3637.00	16080	20230816	-47.14	6110	20221013	39.12	16080	-47.14	20230816	7200	18.06	20230103	16080	-47.14	20230816	6110	39.12	20221013	4.55	N	217820	500	212 억	246561	N	N	350	N	00	Y
73	20230821	090920	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8640	-180	5	-2.04	2138332500	246889	7.20	8640	8640	8640	11460	6180	8820	8640.00	0.58	0	147	9433	9126	8803	8496	8173	8965	8335	212	2640	500	5460	10	1	42454559	3668	48.81	2.38	12	0.58	177.00	3637.00	16080	20230816	-46.27	6110	20221013	41.41	16080	-46.27	20230816	7200	20.00	20230103	16080	-46.27	20230816	6110	41.41	20221013	4.55	N	217820	500	212 억	246561	N	N	350	N	00	Y
74	20230818	160912	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	-1290	5	-12.76	28439403990	3246347	136.48	9000	9110	8480	13140	7080	10110	8759.42	0.57	0	-9400	12630	11370	10740	9480	8850	11055	9165	212	3030	500	6260	10	1	42454559	3744	49.83	2.43	12	7.65	177.00	3637.00	16080	20230816	-45.15	6110	20221013	44.35	16080	-45.15	20230816	7200	22.50	20230103	16080	-45.15	20230816	6110	44.35	20221013	5.66	N	217820	500	212 억	243614	N	N	347	N	00	Y
75	20230818	150905	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	-1210	5	-11.97	26485650510	3024833	127.17	9000	9110	8480	13140	7080	10110	8755.68	0.57	0	-13269	12630	11370	10740	9480	8850	11055	9165	212	3030	500	6260	10	1	42454559	3778	50.28	2.45	12	7.12	177.00	3637.00	16080	20230816	-44.65	6110	20221013	45.66	16080	-44.65	20230816	7200	23.61	20230103	16080	-44.65	20230816	6110	45.66	20221013	5.66	N	217820	500	212 억	243614	N	N	0	N	00	Y
76	20230818	140911	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9050	-1060	5	-10.48	23920729700	2739843	115.19	9000	9050	8480	13140	7080	10110	8730.25	0.57	0	310	12630	11370	10740	9480	8850	11055	9165	212	3030	500	6260	10	1	42454559	3842	51.13	2.49	12	6.45	177.00	3637.00	16080	20230816	-43.72	6110	20221013	48.12	16080	-43.72	20230816	7200	25.69	20230103	16080	-43.72	20230816	6110	48.12	20221013	5.66	N	217820	500	212 억	243614	N	N	0	N	00	Y
77	20230818	130905	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8900	-1210	5	-11.97	21777087800	2502039	105.19	9000	9000	8480	13140	7080	10110	8703.24	0.57	0	310	12630	11370	10740	9480	8850	11055	9165	212	3030	500	6260	10	1	42454559	3778	50.28	2.45	12	5.89	177.00	3637.00	16080	20230816	-44.65	6110	20221013	45.66	16080	-44.65	20230816	7200	23.61	20230103	16080	-44.65	20230816	6110	45.66	20221013	5.66	N	217820	500	212 억	243614	N	N	0	N	00	Y
78	20230818	120916	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8730	-1380	5	-13.65	19877036180	2286701	96.14	9000	9000	8480	13140	7080	10110	8691.91	0.57	0	310	12630	11370	10740	9480	8850	11055	9165	212	3030	500	6260	10	1	42454559	3706	49.32	2.40	12	5.39	177.00	3637.00	16080	20230816	-45.71	6110	20221013	42.88	16080	-45.71	20230816	7200	21.25	20230103	16080	-45.71	20230816	6110	42.88	20221013	5.66	N	217820	500	212 억	243614	N	N	0	N	00	Y
79	20230818	110908	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8730	-1380	5	-13.65	17140336270	1974347	83.01	9000	9000	8480	13140	7080	10110	8680.89	0.57	0	310	12630	11370	10740	9480	8850	11055	9165	212	3030	500	6260	10	1	42454559	3706	49.32	2.40	12	4.65	177.00	3637.00	16080	20230816	-45.71	6110	20221013	42.88	16080	-45.71	20230816	7200	21.25	20230103	16080	-45.71	20230816	6110	42.88	20221013	5.66	N	217820	500	212 억	243614	N	N	0	N	00	Y
80	20230818	100912	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8600	-1510	5	-14.94	12954264840	1496151	62.90	9000	9000	8480	13140	7080	10110	8657.54	0.57	0	310	12630	11370	10740	9480	8850	11055	9165	212	3030	500	6260	10	1	42454559	3651	48.59	2.36	12	3.52	177.00	3637.00	16080	20230816	-46.52	6110	20221013	40.75	16080	-46.52	20230816	7200	19.44	20230103	16080	-46.52	20230816	6110	40.75	20221013	5.66	N	217820	500	212 억	243614	N	N	0	N	00	Y
81	20230818	090916	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-1110	5	-10.98	3734586360	414846	17.44	9000	9000	9000	13140	7080	10110	9000.00	0.57	0	310	12630	11370	10740	9480	8850	11055	9165	212	3030	500	6260	10	1	42454559	3821	50.85	2.47	12	0.98	177.00	3637.00	16080	20230816	-44.03	6110	20221013	47.30	16080	-44.03	20230816	7200	25.00	20230103	16080	-44.03	20230816	6110	47.30	20221013	5.66	N	217820	500	212 억	243614	N	N	0	N	00	Y
82	20230817	160912	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	-4330	4	-29.99	24907641880	2364742	3.95	12000	12000	10110	18770	10110	14440	10520.15	0.58	0	-12482	17473	15956	14563	13046	11653	16715	13805	212	4330	500	8950	10	1	42454559	4292	57.12	2.78	12	5.57	177.00	3637.00	16080	20230816	-37.13	6110	20221013	65.47	16080	-37.13	20230816	7200	40.42	20230103	16080	-37.13	20230816	6110	65.47	20221013	4.94	N	217820	500	212 억	245630	N	N	0	N	01	Y
83	20230817	150918	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	-4330	4	-29.99	24624602320	2336746	3.90	12000	12000	10110	18770	10110	14440	10524.03	0.58	0	-13710	17473	15956	14563	13046	11653	16715	13805	212	4330	500	8950	10	1	42454559	4292	57.12	2.78	12	5.50	177.00	3637.00	16080	20230816	-37.13	6110	20221013	65.47	16080	-37.13	20230816	7200	40.42	20230103	16080	-37.13	20230816	6110	65.47	20221013	4.94	N	217820	500	212 억	245630	N	N	0	N	01	Y
84	20230817	140910	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	-4330	4	-29.99	24422604520	2316766	3.87	12000	12000	10110	18770	10110	14440	10527.61	0.58	0	-13710	17473	15956	14563	13046	11653	16715	13805	212	4330	500	8950	10	1	42454559	4292	57.12	2.78	12	5.46	177.00	3637.00	16080	20230816	-37.13	6110	20221013	65.47	16080	-37.13	20230816	7200	40.42	20230103	16080	-37.13	20230816	6110	65.47	20221013	4.94	N	217820	500	212 억	245630	N	N	0	N	01	Y
85	20230817	130907	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	-4330	4	-29.99	24183664780	2293132	3.83	12000	12000	10110	18770	10110	14440	10531.93	0.58	0	-13710	17473	15956	14563	13046	11653	16715	13805	212	4330	500	8950	10	1	42454559	4292	57.12	2.78	12	5.40	177.00	3637.00	16080	20230816	-37.13	6110	20221013	65.47	16080	-37.13	20230816	7200	40.42	20230103	16080	-37.13	20230816	6110	65.47	20221013	4.94	N	217820	500	212 억	245630	N	N	0	N	01	Y
86	20230817	120910	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	-4330	4	-29.99	23914637680	2266522	3.78	12000	12000	10110	18770	10110	14440	10536.90	0.58	0	-13710	17473	15956	14563	13046	11653	16715	13805	212	4330	500	8950	10	1	42454559	4292	57.12	2.78	12	5.34	177.00	3637.00	16080	20230816	-37.13	6110	20221013	65.47	16080	-37.13	20230816	7200	40.42	20230103	16080	-37.13	20230816	6110	65.47	20221013	4.94	N	217820	500	212 억	245630	N	N	0	N	01	Y
87	20230817	110911	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	-4330	4	-29.99	20872579120	1965626	3.28	12000	12000	10110	18770	10110	14440	10602.53	0.58	0	-13710	17473	15956	14563	13046	11653	16715	13805	212	4330	500	8950	10	1	42454559	4292	57.12	2.78	12	4.63	177.00	3637.00	16080	20230816	-37.13	6110	20221013	65.47	16080	-37.13	20230816	7200	40.42	20230103	16080	-37.13	20230816	6110	65.47	20221013	4.94	N	217820	500	212 억	245630	N	N	0	N	01	Y
88	20230817	100906	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10110	-4330	4	-29.99	12081853240	1096118	1.83	12000	12000	10110	18770	10110	14440	10996.22	0.58	0	278	17473	15956	14563	13046	11653	16715	13805	212	4330	500	8950	10	1	42454559	4292	57.12	2.78	12	2.58	177.00	3637.00	16080	20230816	-37.13	6110	20221013	65.47	16080	-37.13	20230816	7200	40.42	20230103	16080	-37.13	20230816	6110	65.47	20221013	4.94	N	217820	500	212 억	245630	N	N	0	N	01	Y
89	20230817	090904	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12000	-2440	5	-16.90	2915906080	241298	0.40	12000	12000	12000	18770	10110	14440	12000.00	0.58	0	-21	17473	15956	14563	13046	11653	16715	13805	212	4330	500	8950	10	1	42454559	5095	67.80	3.30	12	0.57	177.00	3637.00	16080	20230816	-25.37	6110	20221013	96.40	16080	-25.37	20230816	7200	66.67	20230103	16080	-25.37	20230816	6110	96.40	20221013	4.94	N	217820	500	212 억	245630	N	N	0	N	01	Y
90	20230816	160910	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14440	1510	2	11.68	878290314620	59220087	116.79	13510	16080	13170	16800	9060	12930	14834.70	0.62	0	-13194	14850	13890	12850	11890	10850	13370	11370	212	3870	500	8010	10	1	42454559	6130	81.58	3.97	12	139.49	177.00	3637.00	16080	20230816	-10.20	6110	20221013	136.33	16080	-10.20	20230816	7200	100.56	20230103	16080	-10.20	20230816	6110	136.33	20221013	6.02	N	217820	500	212 억	261795	N	N	0	N	00	N
91	20230816	150912	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	15160	2230	2	17.25	844643926710	56952765	112.31	13510	16080	13170	16800	9060	12930	14833.36	0.62	0	-122823	14850	13890	12850	11890	10850	13370	11370	212	3870	500	8010	10	1	42454559	6436	85.65	4.17	12	134.15	177.00	3637.00	16080	20230816	-5.72	6110	20221013	148.12	16080	-5.72	20230816	7200	110.56	20230103	16080	-5.72	20230816	6110	148.12	20221013	6.02	N	217820	500	212 억	261795	N	N	0	N	00	N
92	20230816	140910	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14900	1970	2	15.24	761071283100	51427778	101.42	13510	16080	13170	16800	9060	12930	14801.84	0.62	0	-140768	14850	13890	12850	11890	10850	13370	11370	212	3870	500	8010	10	1	42454559	6326	84.18	4.10	12	121.14	177.00	3637.00	16080	20230816	-7.34	6110	20221013	143.86	16080	-7.34	20230816	7200	106.94	20230103	16080	-7.34	20230816	6110	143.86	20221013	6.02	N	217820	500	212 억	261795	N	N	0	N	00	N
93	20230816	130907	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14580	1650	2	12.76	705662544520	47698957	94.07	13510	16080	13170	16800	9060	12930	14797.31	0.62	0	-106017	14850	13890	12850	11890	10850	13370	11370	212	3870	500	8010	10	1	42454559	6190	82.37	4.01	12	112.35	177.00	3637.00	16080	20230816	-9.33	6110	20221013	138.63	16080	-9.33	20230816	7200	102.50	20230103	16080	-9.33	20230816	6110	138.63	20221013	6.02	N	217820	500	212 억	261795	N	N	0	N	00	N
94	20230816	120920	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14840	1910	2	14.77	646674163290	43687373	86.15	13510	16080	13170	16800	9060	12930	14805.85	0.62	0	-13084	14850	13890	12850	11890	10850	13370	11370	212	3870	500	8010	10	1	42454559	6300	83.84	4.08	12	102.90	177.00	3637.00	16080	20230816	-7.71	6110	20221013	142.88	16080	-7.71	20230816	7200	106.11	20230103	16080	-7.71	20230816	6110	142.88	20221013	6.02	N	217820	500	212 억	261795	N	N	0	N	00	N
95	20230816	110916	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	15440	2510	2	19.41	426884969510	29073080	57.33	13510	15470	13170	16800	9060	12930	14688.16	0.62	0	-36657	14850	13890	12850	11890	10850	13370	11370	212	3870	500	8010	10	1	42454559	6555	87.23	4.25	12	68.48	177.00	3637.00	15470	20230816	-0.19	6110	20221013	152.70	15470	-0.19	20230816	7200	114.44	20230103	15470	-0.19	20230816	6110	152.70	20221013	6.02	N	217820	500	212 억	261795	N	N	0	N	00	N
96	20230816	100911	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	14980	2050	2	15.85	320009634720	22024006	43.43	13510	15220	13170	16800	9060	12930	14536.05	0.62	0	-129843	14850	13890	12850	11890	10850	13370	11370	212	3870	500	8010	10	1	42454559	6360	84.63	4.12	12	51.88	177.00	3637.00	15220	20230816	-1.58	6110	20221013	145.17	15220	-1.58	20230816	7200	108.06	20230103	15220	-1.58	20230816	6110	145.17	20221013	6.02	N	217820	500	212 억	261795	N	N	0	N	00	N
97	20230816	090907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14170	1240	2	9.59	78407664660	5666398	11.17	13510	14450	13170	16800	9060	12930	13850.70	0.62	0	-94573	14850	13890	12850	11890	10850	13370	11370	212	3870	500	8010	10	1	42454559	6016	80.06	3.90	12	13.35	177.00	3637.00	14880	20230803	-4.77	6110	20221013	131.91	14880	-4.77	20230803	7200	96.81	20230103	14880	-4.77	20230803	6110	131.91	20221013	6.02	N	217820	500	212 억	261795	N	N	0	N	00	N
98	20230814	160900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12930	1860	2	16.80	641856198320	49905910	178.48	12990	13810	11810	14390	7750	11070	12861.29	2.03	-355	-601147	12723	11896	10243	9416	7763	12310	9830	212	3320	500	6860	10	1	42454559	5489	73.05	3.56	12	117.55	177.00	3637.00	14880	20230803	-13.10	6110	20221013	111.62	14880	-13.10	20230803	7200	79.58	20230103	14880	-13.10	20230803	6110	111.62	20221013	5.89	N	217820	500	212 억	862198	N	N	0	N	00	N
99	20230814	150856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13570	2500	2	22.58	599074436750	46678212	166.94	12990	13810	11810	14390	7750	11070	12834.21	2.03	-355	-643020	12723	11896	10243	9416	7763	12310	9830	212	3320	500	6860	10	1	42454559	5761	76.67	3.73	12	109.95	177.00	3637.00	14880	20230803	-8.80	6110	20221013	122.09	14880	-8.80	20230803	7200	88.47	20230103	14880	-8.80	20230803	6110	122.09	20221013	5.89	N	217820	500	212 억	862198	N	N	0	N	00	N
100	20230814	140858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12240	1170	2	10.57	395699466090	31255298	111.78	12990	13190	12130	14390	7750	11070	12660.34	2.03	-355	-690753	12723	11896	10243	9416	7763	12310	9830	212	3320	500	6860	10	1	42454559	5196	69.15	3.37	12	73.62	177.00	3637.00	14880	20230803	-17.74	6110	20221013	100.33	14880	-17.74	20230803	7200	70.00	20230103	14880	-17.74	20230803	6110	100.33	20221013	5.89	N	217820	500	212 억	862198	N	N	0	N	00	N
101	20230814	130849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12510	1440	2	13.01	366444524060	28887273	103.31	12990	13190	12130	14390	7750	11070	12685.44	2.03	-355	-688590	12723	11896	10243	9416	7763	12310	9830	212	3320	500	6860	10	1	42454559	5311	70.68	3.44	12	68.04	177.00	3637.00	14880	20230803	-15.93	6110	20221013	104.75	14880	-15.93	20230803	7200	73.75	20230103	14880	-15.93	20230803	6110	104.75	20221013	5.89	N	217820	500	212 억	862198	N	N	0	N	00	N
102	20230814	120856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12680	1610	2	14.54	351685709690	27716292	99.12	12990	13190	12130	14390	7750	11070	12688.89	2.03	-355	-595983	12723	11896	10243	9416	7763	12310	9830	212	3320	500	6860	10	1	42454559	5383	71.64	3.49	12	65.28	177.00	3637.00	14880	20230803	-14.78	6110	20221013	107.53	14880	-14.78	20230803	7200	76.11	20230103	14880	-14.78	20230803	6110	107.53	20221013	5.89	N	217820	500	212 억	862198	N	N	0	N	00	N
103	20230814	110850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	1630	2	14.72	307229853030	24251042	86.73	12990	13190	12130	14390	7750	11070	12668.86	2.03	-355	-485077	12723	11896	10243	9416	7763	12310	9830	212	3320	500	6860	10	1	42454559	5392	71.75	3.49	12	57.12	177.00	3637.00	14880	20230803	-14.65	6110	20221013	107.86	14880	-14.65	20230803	7200	76.39	20230103	14880	-14.65	20230803	6110	107.86	20221013	5.89	N	217820	500	212 억	862198	N	N	0	N	00	N
104	20230814	100851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12830	1760	2	15.90	265378368690	20922441	74.83	12990	13190	12130	14390	7750	11070	12684.06	2.03	-355	-424469	12723	11896	10243	9416	7763	12310	9830	212	3320	500	6860	10	1	42454559	5447	72.49	3.53	12	49.28	177.00	3637.00	14880	20230803	-13.78	6110	20221013	109.98	14880	-13.78	20230803	7200	78.19	20230103	14880	-13.78	20230803	6110	109.98	20221013	5.89	N	217820	500	212 억	862198	N	N	0	N	00	N
105	20230814	090850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12310	1240	2	11.20	70697575800	5571333	19.93	12990	13090	12130	14390	7750	11070	12690.09	2.03	-355	-157960	12723	11896	10243	9416	7763	12310	9830	212	3320	500	6860	10	1	42454559	5226	69.55	3.38	12	13.12	177.00	3637.00	14880	20230803	-17.27	6110	20221013	101.47	14880	-17.27	20230803	7200	70.97	20230103	14880	-17.27	20230803	6110	101.47	20221013	5.89	N	217820	500	212 억	862198	N	N	0	N	00	N
106	20230811	160851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11070	2550	1	29.93	280504666790	27944177	1003.98	8590	11070	8590	11070	5970	8520	10037.53	1.61	-1322	176550	8926	8722	8516	8312	8106	8620	8210	212	2550	500	5280	10	1	42454559	4700	62.54	3.04	12	65.82	177.00	3637.00	14880	20230803	-25.60	6110	20221013	81.18	14880	-25.60	20230803	7200	53.75	20230103	14880	-25.60	20230803	6110	81.18	20221013	5.86	N	217820	500	212 억	683382	N	N	22	N	00	N
107	20230811	150846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11070	2550	1	29.93	250654840480	25244768	907.00	8590	11070	8590	11070	5970	8520	9928.98	1.61	-1322	98243	8926	8722	8516	8312	8106	8620	8210	212	2550	500	5280	10	1	42454559	4700	62.54	3.04	12	59.46	177.00	3637.00	14880	20230803	-25.60	6110	20221013	81.18	14880	-25.60	20230803	7200	53.75	20230103	14880	-25.60	20230803	6110	81.18	20221013	5.86	N	217820	500	212 억	683382	N	N	22	N	00	N
108	20230811	140844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9770	1250	2	14.67	151491792410	15817867	568.31	8590	10080	8590	11070	5970	8520	9577.26	1.61	-1322	434358	8926	8722	8516	8312	8106	8620	8210	212	2550	500	5280	10	1	42454559	4148	55.20	2.69	12	37.26	177.00	3637.00	14880	20230803	-34.34	6110	20221013	59.90	14880	-34.34	20230803	7200	35.69	20230103	14880	-34.34	20230803	6110	59.90	20221013	5.86	N	217820	500	212 억	683382	N	N	22	N	00	N
109	20230811	130844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9760	1240	2	14.55	134056486150	14024413	503.87	8590	10080	8590	11070	5970	8520	9558.79	1.61	-1322	429896	8926	8722	8516	8312	8106	8620	8210	212	2550	500	5280	10	1	42454559	4144	55.14	2.68	12	33.03	177.00	3637.00	14880	20230803	-34.41	6110	20221013	59.74	14880	-34.41	20230803	7200	35.56	20230103	14880	-34.41	20230803	6110	59.74	20221013	5.86	N	217820	500	212 억	683382	N	N	22	N	00	N
110	20230811	120835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	1450	2	17.02	103730667360	10956262	393.64	8590	10080	8590	11070	5970	8520	9467.71	1.61	-1322	524589	8926	8722	8516	8312	8106	8620	8210	212	2550	500	5280	10	1	42454559	4233	56.33	2.74	12	25.81	177.00	3637.00	14880	20230803	-33.00	6110	20221013	63.18	14880	-33.00	20230803	7200	38.47	20230103	14880	-33.00	20230803	6110	63.18	20221013	5.86	N	217820	500	212 억	683382	N	N	22	N	00	N
111	20230811	110836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9230	710	2	8.33	65544824370	7058080	253.58	8590	9750	8590	11070	5970	8520	9286.50	1.61	-1322	276702	8926	8722	8516	8312	8106	8620	8210	212	2550	500	5280	10	1	42454559	3919	52.15	2.54	12	16.63	177.00	3637.00	14880	20230803	-37.97	6110	20221013	51.06	14880	-37.97	20230803	7200	28.19	20230103	14880	-37.97	20230803	6110	51.06	20221013	5.86	N	217820	500	212 억	683382	N	N	22	N	00	N
112	20230811	100833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9680	1160	2	13.62	45189152510	4894573	175.85	8590	9750	8590	11070	5970	8520	9232.50	1.61	-1322	333572	8926	8722	8516	8312	8106	8620	8210	212	2550	500	5280	10	1	42454559	4110	54.69	2.66	12	11.53	177.00	3637.00	14880	20230803	-34.95	6110	20221013	58.43	14880	-34.95	20230803	7200	34.44	20230103	14880	-34.95	20230803	6110	58.43	20221013	5.86	N	217820	500	212 억	683382	N	N	22	N	00	N
113	20230811	090844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8660	140	2	1.64	3147101910	362157	13.01	8590	8800	8590	11070	5970	8520	8689.88	1.61	-1322	46100	8926	8722	8516	8312	8106	8620	8210	212	2550	500	5280	10	1	42454559	3677	48.93	2.38	12	0.85	177.00	3637.00	14880	20230803	-41.80	6110	20221013	41.73	14880	-41.80	20230803	7200	20.28	20230103	14880	-41.80	20230803	6110	41.73	20221013	5.86	N	217820	500	212 억	683382	N	N	22	N	00	N
114	20230810	160834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8520	10	2	0.12	23049718280	2704709	72.87	8660	8720	8310	11060	5960	8510	8522.09	1.26	-355	147205	9090	8800	8480	8190	7870	8945	8335	212	2550	500	5270	10	1	42454559	3617	48.14	2.34	12	6.37	177.00	3637.00	14880	20230803	-42.74	6110	20221013	39.44	14880	-42.74	20230803	7200	18.33	20230103	14880	-42.74	20230803	6110	39.44	20221013	6.49	N	217820	500	212 억	537011	N	N	22	N	00	N
115	20230810	150831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8580	70	2	0.82	21642673320	2539667	68.43	8660	8720	8310	11060	5960	8510	8521.87	1.26	-355	117672	9090	8800	8480	8190	7870	8945	8335	212	2550	500	5270	10	1	42454559	3643	48.47	2.36	12	5.98	177.00	3637.00	14880	20230803	-42.34	6110	20221013	40.43	14880	-42.34	20230803	7200	19.17	20230103	14880	-42.34	20230803	6110	40.43	20221013	6.49	N	217820	500	212 억	537011	N	N	217	N	00	N
116	20230810	140831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8510	0	3	0.00	16430968160	1932453	52.07	8660	8720	8310	11060	5960	8510	8502.64	1.26	-355	-6513	9090	8800	8480	8190	7870	8945	8335	212	2550	500	5270	10	1	42454559	3613	48.08	2.34	12	4.55	177.00	3637.00	14880	20230803	-42.81	6110	20221013	39.28	14880	-42.81	20230803	7200	18.19	20230103	14880	-42.81	20230803	6110	39.28	20221013	6.49	N	217820	500	212 억	537011	N	N	217	N	00	N
117	20230810	130824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	20	2	0.24	14944066420	1757608	47.35	8660	8720	8310	11060	5960	8510	8502.49	1.26	-355	-70953	9090	8800	8480	8190	7870	8945	8335	212	2550	500	5270	10	1	42454559	3621	48.19	2.35	12	4.14	177.00	3637.00	14880	20230803	-42.67	6110	20221013	39.61	14880	-42.67	20230803	7200	18.47	20230103	14880	-42.67	20230803	6110	39.61	20221013	6.49	N	217820	500	212 억	537011	N	N	217	N	00	N
118	20230810	120840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8430	-80	5	-0.94	13527130590	1590694	42.86	8660	8720	8310	11060	5960	8510	8503.91	1.26	-355	-111614	9090	8800	8480	8190	7870	8945	8335	212	2550	500	5270	10	1	42454559	3579	47.63	2.32	12	3.75	177.00	3637.00	14880	20230803	-43.35	6110	20221013	37.97	14880	-43.35	20230803	7200	17.08	20230103	14880	-43.35	20230803	6110	37.97	20221013	6.49	N	217820	500	212 억	537011	N	N	217	N	00	N
119	20230810	110841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8430	-80	5	-0.94	11796653760	1384154	37.29	8660	8720	8310	11060	5960	8510	8522.67	1.26	-355	-108930	9090	8800	8480	8190	7870	8945	8335	212	2550	500	5270	10	1	42454559	3579	47.63	2.32	12	3.26	177.00	3637.00	14880	20230803	-43.35	6110	20221013	37.97	14880	-43.35	20230803	7200	17.08	20230103	14880	-43.35	20230803	6110	37.97	20221013	6.49	N	217820	500	212 억	537011	N	N	217	N	00	N
120	20230810	100835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8550	40	2	0.47	7822258580	918966	24.76	8660	8720	8310	11060	5960	8510	8512.03	1.26	-355	-83569	9090	8800	8480	8190	7870	8945	8335	212	2550	500	5270	10	1	42454559	3630	48.31	2.35	12	2.16	177.00	3637.00	14880	20230803	-42.54	6110	20221013	39.93	14880	-42.54	20230803	7200	18.75	20230103	14880	-42.54	20230803	6110	39.93	20221013	6.49	N	217820	500	212 억	537011	N	N	217	N	00	N
121	20230810	090845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	100	2	1.18	2998082130	346314	9.33	8660	8720	8570	11060	5960	8510	8658.28	1.26	-355	-22388	9090	8800	8480	8190	7870	8945	8335	212	2550	500	5270	10	1	42454559	3655	48.64	2.37	12	0.82	177.00	3637.00	14880	20230803	-42.14	6110	20221013	40.92	14880	-42.14	20230803	7200	19.58	20230103	14880	-42.14	20230803	6110	40.92	20221013	6.49	N	217820	500	212 억	537011	N	N	217	N	00	N
122	20230809	160834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8510	140	2	1.67	30932058690	3662978	23.58	8300	8770	8160	10880	5860	8370	8444.44	0.96	0	129812	11090	9730	8990	7630	6890	9360	7260	212	2510	500	5180	10	1	42454559	3613	48.08	2.34	12	8.63	177.00	3637.00	14880	20230803	-42.81	6110	20221013	39.28	14880	-42.81	20230803	7200	18.19	20230103	14880	-42.81	20230803	6110	39.28	20221013	6.05	N	217820	500	212 억	409275	N	N	217	N	00	N
123	20230809	150823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8530	160	2	1.91	29740903640	3523027	22.68	8300	8770	8160	10880	5860	8370	8442.01	0.96	0	92613	11090	9730	8990	7630	6890	9360	7260	212	2510	500	5180	10	1	42454559	3621	48.19	2.35	12	8.30	177.00	3637.00	14880	20230803	-42.67	6110	20221013	39.61	14880	-42.67	20230803	7200	18.47	20230103	14880	-42.67	20230803	6110	39.61	20221013	6.05	N	217820	500	212 억	409275	N	N	99	N	00	N
124	20230809	140821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8570	200	2	2.39	27703799460	3284233	21.14	8300	8770	8160	10880	5860	8370	8435.54	0.96	0	-1691	11090	9730	8990	7630	6890	9360	7260	212	2510	500	5180	10	1	42454559	3638	48.42	2.36	12	7.74	177.00	3637.00	14880	20230803	-42.41	6110	20221013	40.26	14880	-42.41	20230803	7200	19.03	20230103	14880	-42.41	20230803	6110	40.26	20221013	6.05	N	217820	500	212 억	409275	N	N	99	N	00	N
125	20230809	130841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	130	2	1.55	24136737510	2868630	18.47	8300	8770	8160	10880	5860	8370	8414.14	0.96	0	-59583	11090	9730	8990	7630	6890	9360	7260	212	2510	500	5180	10	1	42454559	3609	48.02	2.34	12	6.76	177.00	3637.00	14880	20230803	-42.88	6110	20221013	39.12	14880	-42.88	20230803	7200	18.06	20230103	14880	-42.88	20230803	6110	39.12	20221013	6.05	N	217820	500	212 억	409275	N	N	99	N	00	N
126	20230809	120838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8370	0	3	0.00	16209357410	1941643	12.50	8300	8600	8160	10880	5860	8370	8348.19	0.96	0	-19693	11090	9730	8990	7630	6890	9360	7260	212	2510	500	5180	10	1	42454559	3553	47.29	2.30	12	4.57	177.00	3637.00	14880	20230803	-43.75	6110	20221013	36.99	14880	-43.75	20230803	7200	16.25	20230103	14880	-43.75	20230803	6110	36.99	20221013	6.05	N	217820	500	212 억	409275	N	N	99	N	00	N
127	20230809	110832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8410	40	2	0.48	14973743170	1794468	11.55	8300	8600	8160	10880	5860	8370	8344.29	0.96	0	-65549	11090	9730	8990	7630	6890	9360	7260	212	2510	500	5180	10	1	42454559	3570	47.51	2.31	12	4.23	177.00	3637.00	14880	20230803	-43.48	6110	20221013	37.64	14880	-43.48	20230803	7200	16.81	20230103	14880	-43.48	20230803	6110	37.64	20221013	6.05	N	217820	500	212 억	409275	N	N	99	N	00	N
128	20230809	100821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8370	0	3	0.00	12448574250	1493499	9.61	8300	8600	8160	10880	5860	8370	8335.00	0.96	0	-125675	11090	9730	8990	7630	6890	9360	7260	212	2510	500	5180	10	1	42454559	3553	47.29	2.30	12	3.52	177.00	3637.00	14880	20230803	-43.75	6110	20221013	36.99	14880	-43.75	20230803	7200	16.25	20230103	14880	-43.75	20230803	6110	36.99	20221013	6.05	N	217820	500	212 억	409275	N	N	99	N	00	N
129	20230809	090825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8510	140	2	1.67	4792473170	572562	3.69	8300	8600	8190	10880	5860	8370	8370.23	0.96	0	-105864	11090	9730	8990	7630	6890	9360	7260	212	2510	500	5180	10	1	42454559	3613	48.08	2.34	12	1.35	177.00	3637.00	14880	20230803	-42.81	6110	20221013	39.28	14880	-42.81	20230803	7200	18.19	20230103	14880	-42.81	20230803	6110	39.28	20221013	6.05	N	217820	500	212 억	409275	N	N	99	N	00	N
130	20230808	160841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8370	-1380	5	-14.15	146381588430	15414722	58.23	9750	10350	8250	12670	6830	9750	9497.42	0.61	-355	99387	11290	10520	9700	8930	8110	10905	9315	212	2920	500	6040	10	1	42454559	3553	47.29	2.30	12	36.31	177.00	3637.00	14880	20230803	-43.75	6110	20221013	36.99	14880	-43.75	20230803	7200	16.25	20230103	14880	-43.75	20230803	6110	36.99	20221013	5.89	N	217820	500	212 억	258277	N	N	99	N	00	N
131	20230808	150831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8330	-1420	5	-14.56	143354352740	15051876	56.86	9750	10350	8250	12670	6830	9750	9523.91	0.61	-355	40866	11290	10520	9700	8930	8110	10905	9315	212	2920	500	6040	10	1	42454559	3536	47.06	2.29	12	35.45	177.00	3637.00	14880	20230803	-44.02	6110	20221013	36.33	14880	-44.02	20230803	7200	15.69	20230103	14880	-44.02	20230803	6110	36.33	20221013	5.89	N	217820	500	212 억	258277	N	N	143	N	00	N
132	20230808	140827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9000	-750	5	-7.69	117283127650	12004671	45.35	9750	10350	8950	12670	6830	9750	9769.80	0.61	-355	-188122	11290	10520	9700	8930	8110	10905	9315	212	2920	500	6040	10	1	42454559	3821	50.85	2.47	12	28.28	177.00	3637.00	14880	20230803	-39.52	6110	20221013	47.30	14880	-39.52	20230803	7200	25.00	20230103	14880	-39.52	20230803	6110	47.30	20221013	5.89	N	217820	500	212 억	258277	N	N	143	N	00	N
133	20230808	130818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9360	-390	5	-4.00	107630393450	10955417	41.39	9750	10350	9120	12670	6830	9750	9824.45	0.61	-355	-163832	11290	10520	9700	8930	8110	10905	9315	212	2920	500	6040	10	1	42454559	3974	52.88	2.57	12	25.81	177.00	3637.00	14880	20230803	-37.10	6110	20221013	53.19	14880	-37.10	20230803	7200	30.00	20230103	14880	-37.10	20230803	6110	53.19	20221013	5.89	N	217820	500	212 억	258277	N	N	143	N	00	N
134	20230808	120825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9330	-420	5	-4.31	100310114320	10178790	38.45	9750	10350	9120	12670	6830	9750	9854.89	0.61	-355	-152497	11290	10520	9700	8930	8110	10905	9315	212	2920	500	6040	10	1	42454559	3961	52.71	2.57	12	23.98	177.00	3637.00	14880	20230803	-37.30	6110	20221013	52.70	14880	-37.30	20230803	7200	29.58	20230103	14880	-37.30	20230803	6110	52.70	20221013	5.89	N	217820	500	212 억	258277	N	N	143	N	00	N
135	20230808	110814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9340	-410	5	-4.21	87597265960	8808018	33.27	9750	10350	9340	12670	6830	9750	9945.34	0.61	-355	-185227	11290	10520	9700	8930	8110	10905	9315	212	2920	500	6040	10	1	42454559	3965	52.77	2.57	12	20.75	177.00	3637.00	14880	20230803	-37.23	6110	20221013	52.86	14880	-37.23	20230803	7200	29.72	20230103	14880	-37.23	20230803	6110	52.86	20221013	5.89	N	217820	500	212 억	258277	N	N	143	N	00	N
136	20230808	100826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	220	2	2.26	62929954980	6233333	23.55	9750	10350	9750	12670	6830	9750	10096.13	0.61	-355	-175044	11290	10520	9700	8930	8110	10905	9315	212	2920	500	6040	10	1	42454559	4233	56.33	2.74	12	14.68	177.00	3637.00	14880	20230803	-33.00	6110	20221013	63.18	14880	-33.00	20230803	7200	38.47	20230103	14880	-33.00	20230803	6110	63.18	20221013	5.89	N	217820	500	212 억	258277	N	N	143	N	00	N
137	20230808	090831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10120	370	2	3.79	16673071110	1674835	6.33	9750	10200	9750	12670	6830	9750	9955.98	0.61	-355	-18714	11290	10520	9700	8930	8110	10905	9315	212	2920	500	6040	10	1	42454559	4296	57.18	2.78	12	3.95	177.00	3637.00	14880	20230803	-31.99	6110	20221013	65.63	14880	-31.99	20230803	7200	40.56	20230103	14880	-31.99	20230803	6110	65.63	20221013	5.89	N	217820	500	212 억	258277	N	N	143	N	00	N
138	20230807	160822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9750	930	2	10.54	257270255050	26170564	129.07	9050	10470	8880	11460	6180	8820	9832.00	0.47	-967	53863	11113	9966	9253	8106	7393	9610	7750	212	2640	500	5460	10	1	42454559	4139	55.08	2.68	12	61.64	177.00	3637.00	14880	20230803	-34.48	6110	20221013	59.57	14880	-34.48	20230803	7200	35.42	20230103	14880	-34.48	20230803	6110	59.57	20221013	5.26	N	217820	500	212 억	198193	N	N	143	N	00	N
139	20230807	150823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9990	1170	2	13.27	246054670380	25030709	123.45	9050	10470	8880	11460	6180	8820	9831.50	0.47	-967	28140	11113	9966	9253	8106	7393	9610	7750	212	2640	500	5460	10	1	42454559	4241	56.44	2.75	12	58.96	177.00	3637.00	14880	20230803	-32.86	6110	20221013	63.50	14880	-32.86	20230803	7200	38.75	20230103	14880	-32.86	20230803	6110	63.50	20221013	5.26	N	217820	500	212 억	198193	N	N	0	N	00	N
140	20230807	140827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9790	970	2	11.00	217039051210	22113863	109.06	9050	10470	8880	11460	6180	8820	9816.17	0.47	-967	-43790	11113	9966	9253	8106	7393	9610	7750	212	2640	500	5460	10	1	42454559	4156	55.31	2.69	12	52.09	177.00	3637.00	14880	20230803	-34.21	6110	20221013	60.23	14880	-34.21	20230803	7200	35.97	20230103	14880	-34.21	20230803	6110	60.23	20221013	5.26	N	217820	500	212 억	198193	N	N	0	N	00	N
141	20230807	130818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10100	1280	2	14.51	199643726810	20352074	100.37	9050	10470	8880	11460	6180	8820	9811.18	0.47	-967	-80934	11113	9966	9253	8106	7393	9610	7750	212	2640	500	5460	10	1	42454559	4288	57.06	2.78	12	47.94	177.00	3637.00	14880	20230803	-32.12	6110	20221013	65.30	14880	-32.12	20230803	7200	40.28	20230103	14880	-32.12	20230803	6110	65.30	20221013	5.26	N	217820	500	212 억	198193	N	N	0	N	00	N
142	20230807	120818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10130	1310	2	14.85	178877786450	18291470	90.21	9050	10470	8880	11460	6180	8820	9781.11	0.47	-967	-88388	11113	9966	9253	8106	7393	9610	7750	212	2640	500	5460	10	1	42454559	4301	57.23	2.79	12	43.08	177.00	3637.00	14880	20230803	-31.92	6110	20221013	65.79	14880	-31.92	20230803	7200	40.69	20230103	14880	-31.92	20230803	6110	65.79	20221013	5.26	N	217820	500	212 억	198193	N	N	0	N	00	N
143	20230807	110811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	1230	2	13.95	118315642810	12291459	60.62	9050	10300	8880	11460	6180	8820	9628.11	0.47	-967	27171	11113	9966	9253	8106	7393	9610	7750	212	2640	500	5460	10	1	42454559	4267	56.78	2.76	12	28.95	177.00	3637.00	14880	20230803	-32.46	6110	20221013	64.48	14880	-32.46	20230803	7200	39.58	20230103	14880	-32.46	20230803	6110	64.48	20221013	5.26	N	217820	500	212 억	198193	N	N	0	N	00	N
144	20230807	100821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9040	220	2	2.49	34068304920	3708369	18.29	9050	9480	8880	11460	6180	8820	9190.31	0.47	-967	-40310	11113	9966	9253	8106	7393	9610	7750	212	2640	500	5460	10	1	42454559	3838	51.07	2.49	12	8.73	177.00	3637.00	14880	20230803	-39.25	6110	20221013	47.95	14880	-39.25	20230803	7200	25.56	20230103	14880	-39.25	20230803	6110	47.95	20221013	5.26	N	217820	500	212 억	198193	N	N	0	N	00	N
145	20230807	090818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9110	290	2	3.29	17268506980	1862756	9.19	9050	9480	9050	11460	6180	8820	9278.89	0.47	-967	-45283	11113	9966	9253	8106	7393	9610	7750	212	2640	500	5460	10	1	42454559	3868	51.47	2.50	12	4.39	177.00	3637.00	14880	20230803	-38.78	6110	20221013	49.10	14880	-38.78	20230803	7200	26.53	20230103	14880	-38.78	20230803	6110	49.10	20221013	5.26	N	217820	500	212 억	198193	N	N	0	N	00	N
146	20230804	160812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8820	-2190	5	-19.89	185396583000	20088361	28.11	10300	10400	8540	14310	7710	11010	9229.18	0.56	-967	-26596	16483	13746	12143	9406	7803	15115	10775	212	3300	500	6820	10	1	42454559	3744	49.83	2.43	12	47.32	177.00	3637.00	14880	20230803	-40.73	6110	20221013	44.35	14880	-40.73	20230803	7200	22.50	20230103	14880	-40.73	20230803	6110	44.35	20221013	4.95	N	217820	500	212 억	235816	N	N	62	N	00	N
147	20230804	150812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8690	-2320	5	-21.07	182302069710	19735348	27.62	10300	10400	8540	14310	7710	11010	9236.96	0.56	-967	-69680	16483	13746	12143	9406	7803	15115	10775	212	3300	500	6820	10	1	42454559	3689	49.10	2.39	12	46.49	177.00	3637.00	14880	20230803	-41.60	6110	20221013	42.23	14880	-41.60	20230803	7200	20.69	20230103	14880	-41.60	20230803	6110	42.23	20221013	4.95	N	217820	500	212 억	235816	N	N	62	N	00	N
148	20230804	140825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9030	-1980	5	-17.98	171050274660	18459508	25.83	10300	10400	8540	14310	7710	11010	9265.84	0.56	-967	-86652	16483	13746	12143	9406	7803	15115	10775	212	3300	500	6820	10	1	42454559	3834	51.02	2.48	12	43.48	177.00	3637.00	14880	20230803	-39.31	6110	20221013	47.79	14880	-39.31	20230803	7200	25.42	20230103	14880	-39.31	20230803	6110	47.79	20221013	4.95	N	217820	500	212 억	235816	N	N	62	N	00	N
149	20230804	130810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9090	-1920	5	-17.44	159982848690	17243919	24.13	10300	10400	8540	14310	7710	11010	9277.22	0.56	-967	-93437	16483	13746	12143	9406	7803	15115	10775	212	3300	500	6820	10	1	42454559	3859	51.36	2.50	12	40.62	177.00	3637.00	14880	20230803	-38.91	6110	20221013	48.77	14880	-38.91	20230803	7200	26.25	20230103	14880	-38.91	20230803	6110	48.77	20221013	4.95	N	217820	500	212 억	235816	N	N	62	N	00	N
150	20230804	120807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9070	-1940	5	-17.62	96745164950	10486630	14.67	10300	10400	8540	14310	7710	11010	9224.85	0.56	-967	3310	16483	13746	12143	9406	7803	15115	10775	212	3300	500	6820	10	1	42454559	3851	51.24	2.49	12	24.70	177.00	3637.00	14880	20230803	-39.05	6110	20221013	48.45	14880	-39.05	20230803	7200	25.97	20230103	14880	-39.05	20230803	6110	48.45	20221013	4.95	N	217820	500	212 억	235816	N	N	62	N	00	N
151	20230804	110817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8790	-2220	5	-20.16	81233214330	8729709	12.22	10300	10400	8560	14310	7710	11010	9304.55	0.56	-967	32500	16483	13746	12143	9406	7803	15115	10775	212	3300	500	6820	10	1	42454559	3732	49.66	2.42	12	20.56	177.00	3637.00	14880	20230803	-40.93	6110	20221013	43.86	14880	-40.93	20230803	7200	22.08	20230103	14880	-40.93	20230803	6110	43.86	20221013	4.95	N	217820	500	212 억	235816	N	N	62	N	00	N
152	20230804	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	-1890	5	-17.17	62637290730	6640758	9.29	10300	10400	8980	14310	7710	11010	9431.25	0.56	-967	40151	16483	13746	12143	9406	7803	15115	10775	212	3300	500	6820	10	1	42454559	3872	51.53	2.51	12	15.64	177.00	3637.00	14880	20230803	-38.71	6110	20221013	49.26	14880	-38.71	20230803	7200	26.67	20230103	14880	-38.71	20230803	6110	49.26	20221013	4.95	N	217820	500	212 억	235816	N	N	62	N	00	N
153	20230804	090803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	-1690	5	-15.35	22278384320	2287666	3.20	10300	10400	9310	14310	7710	11010	9736.13	0.56	-967	45347	16483	13746	12143	9406	7803	15115	10775	212	3300	500	6820	10	1	42454559	3957	52.66	2.56	12	5.39	177.00	3637.00	14880	20230803	-37.37	6110	20221013	52.54	14880	-37.37	20230803	7200	29.44	20230103	14880	-37.37	20230803	6110	52.54	20221013	4.95	N	217820	500	212 억	235816	N	N	62	N	00	N
154	20230803	160805	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11010	-990	5	-8.25	901756348410	70822899	277.84	10600	14880	10540	15600	8400	12000	12733.94	0.34	-355	141465	13333	12666	11333	10666	9333	13000	11000	212	3600	500	7440	10	1	42454559	4674	62.20	3.03	12	166.82	177.00	3637.00	14880	20230803	-26.01	6110	20221013	80.20	14880	-26.01	20230803	7200	52.92	20230103	14880	-26.01	20230803	6110	80.20	20221013	4.64	N	217820	500	212 억	145246	N	N	62	N	00	N
155	20230803	150812	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11450	-550	5	-4.58	873665951330	68302472	267.95	10600	14880	10540	15600	8400	12000	12791.60	0.34	-355	56014	13333	12666	11333	10666	9333	13000	11000	212	3600	500	7440	10	1	42454559	4861	64.69	3.15	12	160.88	177.00	3637.00	14880	20230803	-23.05	6110	20221013	87.40	14880	-23.05	20230803	7200	59.03	20230103	14880	-23.05	20230803	6110	87.40	20221013	4.64	N	217820	500	212 억	145246	N	N	0	N	00	N
156	20230803	140803	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	12370	370	2	3.08	817898411120	63706784	249.92	10600	14880	10540	15600	8400	12000	12839.02	0.34	-355	4824	13333	12666	11333	10666	9333	13000	11000	212	3600	500	7440	10	1	42454559	5252	69.89	3.40	12	150.06	177.00	3637.00	14880	20230803	-16.87	6110	20221013	102.45	14880	-16.87	20230803	7200	71.81	20230103	14880	-16.87	20230803	6110	102.45	20221013	4.64	N	217820	500	212 억	145246	N	N	0	N	00	N
157	20230803	130807	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	12420	420	2	3.50	752942847360	58614406	229.94	10600	14880	10540	15600	8400	12000	12846.28	0.34	-355	5306	13333	12666	11333	10666	9333	13000	11000	212	3600	500	7440	10	1	42454559	5273	70.17	3.41	12	138.06	177.00	3637.00	14880	20230803	-16.53	6110	20221013	103.27	14880	-16.53	20230803	7200	72.50	20230103	14880	-16.53	20230803	6110	103.27	20221013	4.64	N	217820	500	212 억	145246	N	N	0	N	00	N
158	20230803	120810	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	13180	1180	2	9.83	579554306200	45294185	177.69	10600	14880	10540	15600	8400	12000	12796.05	0.34	-355	43200	13333	12666	11333	10666	9333	13000	11000	212	3600	500	7440	10	1	42454559	5596	74.46	3.62	12	106.69	177.00	3637.00	14880	20230803	-11.42	6110	20221013	115.71	14880	-11.42	20230803	7200	83.06	20230103	14880	-11.42	20230803	6110	115.71	20221013	4.64	N	217820	500	212 억	145246	Y	N	0	N	00	N
159	20230803	110800	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11380	-620	5	-5.17	441041333390	34081066	133.70	10600	14880	10540	15600	8400	12000	12942.08	0.34	-355	31397	13333	12666	11333	10666	9333	13000	11000	212	3600	500	7440	10	1	42454559	4831	64.29	3.13	12	80.28	177.00	3637.00	14880	20230803	-23.52	6110	20221013	86.25	14880	-23.52	20230803	7200	58.06	20230103	14880	-23.52	20230803	6110	86.25	20221013	4.64	N	217820	500	212 억	145246	N	N	0	N	00	N
160	20230803	100758	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	13750	1750	2	14.58	278788225290	20268266	79.51	10600	14880	10540	15600	8400	12000	13758.45	0.34	-355	-4429	13333	12666	11333	10666	9333	13000	11000	212	3600	500	7440	10	1	42454559	5838	77.68	3.78	12	47.74	177.00	3637.00	14880	20230803	-7.59	6110	20221013	125.04	14880	-7.59	20230803	7200	90.97	20230103	14880	-7.59	20230803	6110	125.04	20221013	4.64	N	217820	500	212 억	145246	N	N	0	N	00	N
161	20230803	090800	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	13390	1390	2	11.58	35700853320	3022971	11.86	10600	13440	10540	15600	8400	12000	11807.26	0.34	-355	35009	13333	12666	11333	10666	9333	13000	11000	212	3600	500	7440	10	1	42454559	5685	75.65	3.68	12	7.12	177.00	3637.00	13440	20230803	-0.37	6110	20221013	119.15	13440	-0.37	20230803	7200	85.97	20230103	13440	-0.37	20230803	6110	119.15	20221013	4.64	N	217820	500	212 억	145246	N	N	0	N	00	N
162	20230802	160805	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	12000	2740	2	29.59	286540826100	25124567	470.87	10770	12000	10000	12030	6490	9260	11402.33	0.60	967	-112851	10093	9676	9073	8656	8053	9885	8865	212	2770	500	5740	10	1	42454559	5095	67.80	3.30	12	59.18	177.00	3637.00	12000	20230802	0.00	6110	20221013	96.40	12000	0.00	20230802	7200	66.67	20230103	12000	0.00	20230802	6110	96.40	20221013	4.52	N	217820	500	212 억	253047	N	N	0	N	00	N
163	20230802	150814	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11990	2730	2	29.48	272996214920	23992821	449.65	10770	12000	10000	12030	6490	9260	11378.29	0.60	967	-112310	10093	9676	9073	8656	8053	9885	8865	212	2770	500	5740	10	1	42454559	5090	67.74	3.30	12	56.51	177.00	3637.00	12000	20230802	-0.08	6110	20221013	96.24	12000	-0.08	20230802	7200	66.53	20230103	12000	-0.08	20230802	6110	96.24	20221013	4.52	N	217820	500	212 억	253047	N	N	0	N	00	N
164	20230802	140806	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	11620	2360	2	25.49	244252805360	21560621	404.07	10770	11930	10000	12030	6490	9260	11328.71	0.60	967	-21182	10093	9676	9073	8656	8053	9885	8865	212	2770	500	5740	10	1	42454559	4933	65.65	3.19	12	50.79	177.00	3637.00	11930	20230802	-2.60	6110	20221013	90.18	11930	-2.60	20230802	7200	61.39	20230103	11930	-2.60	20230802	6110	90.18	20221013	4.52	N	217820	500	212 억	253047	N	N	0	N	00	N
165	20230802	130800	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11690	2430	2	26.24	211905971870	18806832	352.46	10770	11760	10000	12030	6490	9260	11267.56	0.60	967	-40591	10093	9676	9073	8656	8053	9885	8865	212	2770	500	5740	10	1	42454559	4963	66.05	3.21	12	44.30	177.00	3637.00	11890	20230419	-1.68	6110	20221013	91.33	11890	-1.68	20230419	7200	62.36	20230103	11890	-1.68	20230419	6110	91.33	20221013	4.52	N	217820	500	212 억	253047	N	N	0	N	00	N
166	20230802	120755	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11680	2420	2	26.13	194629587420	17321212	324.62	10770	11760	10000	12030	6490	9260	11236.55	0.60	967	-45411	10093	9676	9073	8656	8053	9885	8865	212	2770	500	5740	10	1	42454559	4959	65.99	3.21	12	40.80	177.00	3637.00	11890	20230419	-1.77	6110	20221013	91.16	11890	-1.77	20230419	7200	62.22	20230103	11890	-1.77	20230419	6110	91.16	20221013	4.52	N	217820	500	212 억	253047	N	N	0	N	00	N
167	20230802	110757	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11640	2380	2	25.70	158042374010	14166370	265.50	10770	11720	10000	12030	6490	9260	11156.24	0.60	967	-60743	10093	9676	9073	8656	8053	9885	8865	212	2770	500	5740	10	1	42454559	4942	65.76	3.20	12	33.37	177.00	3637.00	11890	20230419	-2.10	6110	20221013	90.51	11890	-2.10	20230419	7200	61.67	20230103	11890	-2.10	20230419	6110	90.51	20221013	4.52	N	217820	500	212 억	253047	N	N	0	N	00	N
168	20230802	100759	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10880	1620	2	17.49	95445674930	8680374	162.68	10770	11600	10000	12030	6490	9260	10995.68	0.60	967	-69892	10093	9676	9073	8656	8053	9885	8865	212	2770	500	5740	10	1	42454559	4619	61.47	2.99	12	20.45	177.00	3637.00	11890	20230419	-8.49	6110	20221013	78.07	11890	-8.49	20230419	7200	51.11	20230103	11890	-8.49	20230419	6110	78.07	20221013	4.52	N	217820	500	212 억	253047	N	N	0	N	00	N
169	20230802	090758	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11220	1960	2	21.17	35591471110	3190060	59.79	10770	11600	10740	12030	6490	9260	11157.31	0.60	967	-21715	10093	9676	9073	8656	8053	9885	8865	212	2770	500	5740	10	1	42454559	4763	63.39	3.08	12	7.51	177.00	3637.00	11890	20230419	-5.63	6110	20221013	83.63	11890	-5.63	20230419	7200	55.83	20230103	11890	-5.63	20230419	6110	83.63	20221013	4.52	N	217820	500	212 억	253047	N	N	0	N	00	N
170	20230801	160758	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9260	870	2	10.37	46356726900	5108352	586.59	8500	9490	8470	10900	5880	8390	9073.49	0.98	-2032	-159450	8763	8576	8453	8266	8143	8670	8360	212	2510	500	5200	10	1	42454559	3931	52.32	2.55	12	12.03	177.00	3637.00	11890	20230419	-22.12	6110	20221013	51.55	11890	-22.12	20230419	7200	28.61	20230103	11890	-22.12	20230419	6110	51.55	20221013	4.57	N	217820	500	212 억	415476	N	N	1183	N	00	N
171	20230801	150754	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9240	850	2	10.13	42301251350	4670365	536.29	8500	9490	8470	10900	5880	8390	9057.38	0.98	-2032	-163463	8763	8576	8453	8266	8143	8670	8360	212	2510	500	5200	10	1	42454559	3923	52.20	2.54	12	11.00	177.00	3637.00	11890	20230419	-22.29	6110	20221013	51.23	11890	-22.29	20230419	7200	28.33	20230103	11890	-22.29	20230419	6110	51.23	20221013	4.57	N	217820	500	212 억	415476	N	N	1183	N	00	N
172	20230801	140810	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8980	590	2	7.03	26291726170	2939920	337.59	8500	9320	8470	10900	5880	8390	8943.01	0.98	-2032	-138693	8763	8576	8453	8266	8143	8670	8360	212	2510	500	5200	10	1	42454559	3812	50.73	2.47	12	6.92	177.00	3637.00	11890	20230419	-24.47	6110	20221013	46.97	11890	-24.47	20230419	7200	24.72	20230103	11890	-24.47	20230419	6110	46.97	20221013	4.57	N	217820	500	212 억	415476	N	N	1183	N	00	N
173	20230801	130751	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8670	280	2	3.34	7094663460	816181	93.72	8500	8960	8470	10900	5880	8390	8692.52	0.98	-2032	-43407	8763	8576	8453	8266	8143	8670	8360	212	2510	500	5200	10	1	42454559	3681	48.98	2.38	12	1.92	177.00	3637.00	11890	20230419	-27.08	6110	20221013	41.90	11890	-27.08	20230419	7200	20.42	20230103	11890	-27.08	20230419	6110	41.90	20221013	4.57	N	217820	500	212 억	415476	N	N	1183	N	00	N
174	20230801	120752	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8610	220	2	2.62	6450282270	741816	85.18	8500	8960	8470	10900	5880	8390	8695.26	0.98	-2032	-32462	8763	8576	8453	8266	8143	8670	8360	212	2510	500	5200	10	1	42454559	3655	48.64	2.37	12	1.75	177.00	3637.00	11890	20230419	-27.59	6110	20221013	40.92	11890	-27.59	20230419	7200	19.58	20230103	11890	-27.59	20230419	6110	40.92	20221013	4.57	N	217820	500	212 억	415476	N	N	1183	N	00	N
175	20230801	110749	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8600	210	2	2.50	6030962910	693134	79.59	8500	8960	8470	10900	5880	8390	8701.01	0.98	-2032	-26021	8763	8576	8453	8266	8143	8670	8360	212	2510	500	5200	10	1	42454559	3651	48.59	2.36	12	1.63	177.00	3637.00	11890	20230419	-27.67	6110	20221013	40.75	11890	-27.67	20230419	7200	19.44	20230103	11890	-27.67	20230419	6110	40.75	20221013	4.57	N	217820	500	212 억	415476	N	N	1183	N	00	N
176	20230801	100753	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8640	250	2	2.98	5091578180	584112	67.07	8500	8960	8470	10900	5880	8390	8716.79	0.98	-2032	-7975	8763	8576	8453	8266	8143	8670	8360	212	2510	500	5200	10	1	42454559	3668	48.81	2.38	12	1.38	177.00	3637.00	11890	20230419	-27.33	6110	20221013	41.41	11890	-27.33	20230419	7200	20.00	20230103	11890	-27.33	20230419	6110	41.41	20221013	4.57	N	217820	500	212 억	415476	N	N	1183	N	00	N
177	20230801	090747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8560	170	2	2.03	992159000	115172	13.23	8500	8750	8470	10900	5880	8390	8614.60	0.98	-2032	-33157	8763	8576	8453	8266	8143	8670	8360	212	2510	500	5200	10	1	42454559	3634	48.36	2.35	12	0.27	177.00	3637.00	11890	20230419	-28.01	6110	20221013	40.10	11890	-28.01	20230419	7200	18.89	20230103	11890	-28.01	20230419	6110	40.10	20221013	4.57	N	217820	500	212 억	415476	N	N	1183	N	00	N

78 KiB Raw Blame History

78 KiB

Raw Blame History