KissMeData/222160/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 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	investmentCareful	shortOverheated
2	20230831	161003	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6430	-20	5	-0.31	310177950	48065	11.20	6510	6590	6350	8380	4520	6450	6453.33	1.38	-1964	7236	6842	6586	6192	5936	7040	6390	42	1930	500	4380	10	1	8245366	530	428.67	2.20	03	0.58	15.00	2928.00	9620	20230615	-33.16	4040	20221013	59.16	9620	-33.16	20230615	4155	54.75	20230504	9620	-33.16	20230615	4040	59.16	20221013	3.54	N	222160	500	42 억	113643	N	N	N	N
3	20230831	151240	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6380	-70	5	-1.09	287042010	44446	10.36	6510	6590	6350	8380	4520	6450	6458.22	1.38	-3082	7236	6842	6586	6192	5936	7040	6390	42	1930	500	4380	10	1	8245366	526	425.33	2.18	03	0.54	15.00	2928.00	9620	20230615	-33.68	4040	20221013	57.92	9620	-33.68	20230615	4155	53.55	20230504	9620	-33.68	20230615	4040	57.92	20221013	3.54	N	222160	500	42 억	113643	N	N	N	N
4	20230831	141350	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6400	-50	5	-0.78	244824080	37865	8.82	6510	6590	6350	8380	4520	6450	6465.71	1.38	-3045	7236	6842	6586	6192	5936	7040	6390	42	1930	500	4380	10	1	8245366	528	426.67	2.19	03	0.46	15.00	2928.00	9620	20230615	-33.47	4040	20221013	58.42	9620	-33.47	20230615	4155	54.03	20230504	9620	-33.47	20230615	4040	58.42	20221013	3.54	N	222160	500	42 억	113643	N	N	N	N
5	20230831	131313	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6460	10	2	0.16	222907670	34452	8.03	6510	6590	6350	8380	4520	6450	6470.09	1.38	-2703	7236	6842	6586	6192	5936	7040	6390	42	1930	500	4380	10	1	8245366	533	430.67	2.21	03	0.42	15.00	2928.00	9620	20230615	-32.85	4040	20221013	59.90	9620	-32.85	20230615	4155	55.48	20230504	9620	-32.85	20230615	4040	59.90	20221013	3.54	N	222160	500	42 억	113643	N	N	N	N
6	20230831	121400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6400	-50	5	-0.78	201560850	31127	7.25	6510	6590	6350	8380	4520	6450	6475.43	1.38	-2792	7236	6842	6586	6192	5936	7040	6390	42	1930	500	4380	10	1	8245366	528	426.67	2.19	03	0.38	15.00	2928.00	9620	20230615	-33.47	4040	20221013	58.42	9620	-33.47	20230615	4155	54.03	20230504	9620	-33.47	20230615	4040	58.42	20221013	3.54	N	222160	500	42 억	113643	N	N	N	N
7	20230831	111832	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6470	20	2	0.31	186194460	28733	6.69	6510	6590	6350	8380	4520	6450	6480.16	1.38	-2828	7236	6842	6586	6192	5936	7040	6390	42	1930	500	4380	10	1	8245366	533	431.33	2.21	03	0.35	15.00	2928.00	9620	20230615	-32.74	4040	20221013	60.15	9620	-32.74	20230615	4155	55.72	20230504	9620	-32.74	20230615	4040	60.15	20221013	3.54	N	222160	500	42 억	113643	N	N	N	N
8	20230831	101448	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6490	40	2	0.62	171948600	26526	6.18	6510	6590	6350	8380	4520	6450	6482.27	1.38	-2370	7236	6842	6586	6192	5936	7040	6390	42	1930	500	4380	10	1	8245366	535	432.67	2.22	03	0.32	15.00	2928.00	9620	20230615	-32.54	4040	20221013	60.64	9620	-32.54	20230615	4155	56.20	20230504	9620	-32.54	20230615	4040	60.64	20221013	3.54	N	222160	500	42 억	113643	N	N	N	N
9	20230831	091315	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6500	50	2	0.78	84422760	13018	3.03	6510	6590	6350	8380	4520	6450	6485.08	1.38	-1863	7236	6842	6586	6192	5936	7040	6390	42	1930	500	4380	10	1	8245366	536	433.33	2.22	03	0.16	15.00	2928.00	9620	20230615	-32.43	4040	20221013	60.89	9620	-32.43	20230615	4155	56.44	20230504	9620	-32.43	20230615	4040	60.89	20221013	3.54	N	222160	500	42 억	113643	N	N	N	N
10	20230830	161007	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6450	220	2	3.53	2866416870	428928	1128.25	6330	6980	6330	8090	4370	6230	6683.09	2.13	-63424	6416	6322	6176	6082	5936	6370	6130	42	1860	500	4230	10	1	8245366	532	430.00	2.20	03	5.20	15.00	2928.00	9620	20230615	-32.95	4040	20221013	59.65	9620	-32.95	20230615	4155	55.23	20230504	9620	-32.95	20230615	4040	59.65	20221013	3.56	N	222160	500	42 억	175550	N	N	N	N
11	20230830	151218	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6430	200	2	3.21	2794661430	417749	1098.85	6330	6980	6330	8090	4370	6230	6689.81	2.13	-64824	6416	6322	6176	6082	5936	6370	6130	42	1860	500	4230	10	1	8245366	530	428.67	2.20	03	5.07	15.00	2928.00	9620	20230615	-33.16	4040	20221013	59.16	9620	-33.16	20230615	4155	54.75	20230504	9620	-33.16	20230615	4040	59.16	20221013	3.56	N	222160	500	42 억	175550	N	N	N	N
12	20230830	141306	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6450	220	2	3.53	2734292800	408365	1074.16	6330	6980	6330	8090	4370	6230	6695.71	2.13	-62033	6416	6322	6176	6082	5936	6370	6130	42	1860	500	4230	10	1	8245366	532	430.00	2.20	03	4.95	15.00	2928.00	9620	20230615	-32.95	4040	20221013	59.65	9620	-32.95	20230615	4155	55.23	20230504	9620	-32.95	20230615	4040	59.65	20221013	3.56	N	222160	500	42 억	175550	N	N	N	N
13	20230830	131257	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6400	170	2	2.73	2655826950	396128	1041.98	6330	6980	6330	8090	4370	6230	6704.47	2.13	-65466	6416	6322	6176	6082	5936	6370	6130	42	1860	500	4230	10	1	8245366	528	426.67	2.19	03	4.80	15.00	2928.00	9620	20230615	-33.47	4040	20221013	58.42	9620	-33.47	20230615	4155	54.03	20230504	9620	-33.47	20230615	4040	58.42	20221013	3.56	N	222160	500	42 억	175550	N	N	N	N
14	20230830	121310	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6420	190	2	3.05	2581306790	384459	1011.28	6330	6980	6330	8090	4370	6230	6714.13	2.13	-62155	6416	6322	6176	6082	5936	6370	6130	42	1860	500	4230	10	1	8245366	529	428.00	2.19	03	4.66	15.00	2928.00	9620	20230615	-33.26	4040	20221013	58.91	9620	-33.26	20230615	4155	54.51	20230504	9620	-33.26	20230615	4040	58.91	20221013	3.56	N	222160	500	42 억	175550	N	N	N	N
15	20230830	111815	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6400	170	2	2.73	2556695620	380614	1001.17	6330	6980	6330	8090	4370	6230	6717.29	2.13	-60643	6416	6322	6176	6082	5936	6370	6130	42	1860	500	4230	10	1	8245366	528	426.67	2.19	03	4.62	15.00	2928.00	9620	20230615	-33.47	4040	20221013	58.42	9620	-33.47	20230615	4155	54.03	20230504	9620	-33.47	20230615	4040	58.42	20221013	3.56	N	222160	500	42 억	175550	N	N	N	N
16	20230830	101349	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6450	220	2	3.53	2415393780	358490	942.97	6330	6980	6330	8090	4370	6230	6737.69	2.13	-59717	6416	6322	6176	6082	5936	6370	6130	42	1860	500	4230	10	1	8245366	532	430.00	2.20	03	4.35	15.00	2928.00	9620	20230615	-32.95	4040	20221013	59.65	9620	-32.95	20230615	4155	55.23	20230504	9620	-32.95	20230615	4040	59.65	20221013	3.56	N	222160	500	42 억	175550	N	N	N	N
17	20230830	091251	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6530	300	2	4.82	1870347040	274272	721.45	6330	6980	6330	8090	4370	6230	6819.31	2.13	-41901	6416	6322	6176	6082	5936	6370	6130	42	1860	500	4230	10	1	8245366	538	435.33	2.23	03	3.33	15.00	2928.00	9620	20230615	-32.12	4040	20221013	61.63	9620	-32.12	20230615	4155	57.16	20230504	9620	-32.12	20230615	4040	61.63	20221013	3.56	N	222160	500	42 억	175550	N	N	N	N
18	20230829	161000	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6230	210	2	3.49	232255050	37693	152.52	6030	6270	6030	7820	4220	6020	6161.76	2.07	5191	6146	6082	6016	5952	5886	6115	5985	42	1800	500	4090	10	1	8245366	514	415.33	2.13	03	0.46	15.00	2928.00	9620	20230615	-35.24	4040	20221013	54.21	9620	-35.24	20230615	4155	49.94	20230504	9620	-35.24	20230615	4040	54.21	20221013	3.56	N	222160	500	42 억	170359	N	N	N	N
19	20230829	151225	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6200	180	2	2.99	217504310	35324	142.93	6030	6270	6030	7820	4220	6020	6157.41	2.07	5170	6146	6082	6016	5952	5886	6115	5985	42	1800	500	4090	10	1	8245366	511	413.33	2.12	03	0.43	15.00	2928.00	9620	20230615	-35.55	4040	20221013	53.47	9620	-35.55	20230615	4155	49.22	20230504	9620	-35.55	20230615	4040	53.47	20221013	3.56	N	222160	500	42 억	170359	N	N	N	N
20	20230829	141351	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6200	180	2	2.99	193225110	31408	127.09	6030	6270	6030	7820	4220	6020	6152.10	2.07	4889	6146	6082	6016	5952	5886	6115	5985	42	1800	500	4090	10	1	8245366	511	413.33	2.12	03	0.38	15.00	2928.00	9620	20230615	-35.55	4040	20221013	53.47	9620	-35.55	20230615	4155	49.22	20230504	9620	-35.55	20230615	4040	53.47	20221013	3.56	N	222160	500	42 억	170359	N	N	N	N
21	20230829	131253	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6220	200	2	3.32	172372720	28030	113.42	6030	6270	6030	7820	4220	6020	6149.58	2.07	4723	6146	6082	6016	5952	5886	6115	5985	42	1800	500	4090	10	1	8245366	513	414.67	2.12	03	0.34	15.00	2928.00	9620	20230615	-35.34	4040	20221013	53.96	9620	-35.34	20230615	4155	49.70	20230504	9620	-35.34	20230615	4040	53.96	20221013	3.56	N	222160	500	42 억	170359	N	N	N	N
22	20230829	121346	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6200	180	2	2.99	155559070	25318	102.44	6030	6270	6030	7820	4220	6020	6144.21	2.07	4609	6146	6082	6016	5952	5886	6115	5985	42	1800	500	4090	10	1	8245366	511	413.33	2.12	03	0.31	15.00	2928.00	9620	20230615	-35.55	4040	20221013	53.47	9620	-35.55	20230615	4155	49.22	20230504	9620	-35.55	20230615	4040	53.47	20221013	3.56	N	222160	500	42 억	170359	N	N	N	N
23	20230829	112028	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6200	180	2	2.99	149961830	24412	98.78	6030	6270	6030	7820	4220	6020	6142.96	2.07	4469	6146	6082	6016	5952	5886	6115	5985	42	1800	500	4090	10	1	8245366	511	413.33	2.12	03	0.30	15.00	2928.00	9620	20230615	-35.55	4040	20221013	53.47	9620	-35.55	20230615	4155	49.22	20230504	9620	-35.55	20230615	4040	53.47	20221013	3.56	N	222160	500	42 억	170359	N	N	N	N
24	20230829	101445	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6140	120	2	1.99	78537510	12872	52.08	6030	6170	6030	7820	4220	6020	6101.42	2.07	5106	6146	6082	6016	5952	5886	6115	5985	42	1800	500	4090	10	1	8245366	506	409.33	2.10	03	0.16	15.00	2928.00	9620	20230615	-36.17	4040	20221013	51.98	9620	-36.17	20230615	4155	47.77	20230504	9620	-36.17	20230615	4040	51.98	20221013	3.56	N	222160	500	42 억	170359	N	N	N	N
25	20230829	090945	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6050	30	2	0.50	1835840	304	1.23	6030	6050	6030	7820	4220	6020	6038.95	2.07	-93	6146	6082	6016	5952	5886	6115	5985	42	1800	500	4090	10	1	8245366	499	403.33	2.07	03	0.00	15.00	2928.00	9620	20230615	-37.11	4040	20221013	49.75	9620	-37.11	20230615	4155	45.61	20230504	9620	-37.11	20230615	4040	49.75	20221013	3.56	N	222160	500	42 억	170359	N	N	N	N
26	20230828	160932	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6020	60	2	1.01	148007400	24579	92.30	6000	6080	5950	7740	4180	5960	6021.70	2.01	4870	6186	6072	5986	5872	5786	6030	5830	42	1780	500	4050	10	1	8245366	496	401.33	2.06	03	0.30	15.00	2928.00	9620	20230615	-37.42	4040	20221013	49.01	9620	-37.42	20230615	4155	44.89	20230504	9620	-37.42	20230615	4040	49.01	20221013	3.59	N	222160	500	42 억	165489	N	N	N	N
27	20230828	150943	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6060	100	2	1.68	135121420	22441	84.27	6000	6080	5950	7740	4180	5960	6021.19	2.01	4634	6186	6072	5986	5872	5786	6030	5830	42	1780	500	4050	10	1	8245366	500	404.00	2.07	03	0.27	15.00	2928.00	9620	20230615	-37.01	4040	20221013	50.00	9620	-37.01	20230615	4155	45.85	20230504	9620	-37.01	20230615	4040	50.00	20221013	3.59	N	222160	500	42 억	165489	N	N	N	N
28	20230828	140944	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6000	40	2	0.67	109224070	18151	68.16	6000	6080	5950	7740	4180	5960	6017.52	2.01	2405	6186	6072	5986	5872	5786	6030	5830	42	1780	500	4050	10	1	8245366	495	400.00	2.05	03	0.22	15.00	2928.00	9620	20230615	-37.63	4040	20221013	48.51	9620	-37.63	20230615	4155	44.40	20230504	9620	-37.63	20230615	4040	48.51	20221013	3.59	N	222160	500	42 억	165489	N	N	N	N
29	20230828	130953	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6020	60	2	1.01	101232240	16826	63.19	6000	6080	5950	7740	4180	5960	6016.42	2.01	2498	6186	6072	5986	5872	5786	6030	5830	42	1780	500	4050	10	1	8245366	496	401.33	2.06	03	0.20	15.00	2928.00	9620	20230615	-37.42	4040	20221013	49.01	9620	-37.42	20230615	4155	44.89	20230504	9620	-37.42	20230615	4040	49.01	20221013	3.59	N	222160	500	42 억	165489	N	N	N	N
30	20230828	120945	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6050	90	2	1.51	93373480	15521	58.29	6000	6080	5950	7740	4180	5960	6015.94	2.01	2504	6186	6072	5986	5872	5786	6030	5830	42	1780	500	4050	10	1	8245366	499	403.33	2.07	03	0.19	15.00	2928.00	9620	20230615	-37.11	4040	20221013	49.75	9620	-37.11	20230615	4155	45.61	20230504	9620	-37.11	20230615	4040	49.75	20221013	3.59	N	222160	500	42 억	165489	N	N	N	N
31	20230828	110940	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6010	50	2	0.84	76348780	12700	47.69	6000	6080	5950	7740	4180	5960	6011.71	2.01	2243	6186	6072	5986	5872	5786	6030	5830	42	1780	500	4050	10	1	8245366	496	400.67	2.05	03	0.15	15.00	2928.00	9620	20230615	-37.53	4040	20221013	48.76	9620	-37.53	20230615	4155	44.65	20230504	9620	-37.53	20230615	4040	48.76	20221013	3.59	N	222160	500	42 억	165489	N	N	N	N
32	20230828	100930	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6020	60	2	1.01	71494130	11893	44.66	6000	6080	5950	7740	4180	5960	6011.45	2.01	2025	6186	6072	5986	5872	5786	6030	5830	42	1780	500	4050	10	1	8245366	496	401.33	2.06	03	0.14	15.00	2928.00	9620	20230615	-37.42	4040	20221013	49.01	9620	-37.42	20230615	4155	44.89	20230504	9620	-37.42	20230615	4040	49.01	20221013	3.59	N	222160	500	42 억	165489	N	N	N	N
33	20230828	090944	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5980	20	2	0.34	6754130	1126	4.23	6000	6030	5980	7740	4180	5960	5998.34	2.01	-844	6186	6072	5986	5872	5786	6030	5830	42	1780	500	4050	10	1	8245366	493	398.67	2.04	03	0.01	15.00	2928.00	9620	20230615	-37.84	4040	20221013	48.02	9620	-37.84	20230615	4155	43.92	20230504	9620	-37.84	20230615	4040	48.02	20221013	3.59	N	222160	500	42 억	165489	N	N	N	N
34	20230825	160937	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5960	-110	5	-1.81	156018450	26111	35.26	6000	6100	5900	7890	4250	6070	5975.20	2.10	-7619	6430	6250	6090	5910	5750	6340	6000	42	1820	500	4120	10	1	8245366	491	397.33	2.04	03	0.32	15.00	2928.00	9620	20230615	-38.05	4040	20221013	47.52	9620	-38.05	20230615	4155	43.44	20230504	9620	-38.05	20230615	4040	47.52	20221013	3.42	N	222160	500	42 억	173048	N	N	N	N
35	20230825	150944	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5970	-100	5	-1.65	146372990	24492	33.07	6000	6100	5900	7890	4250	6070	5976.36	2.10	-7255	6430	6250	6090	5910	5750	6340	6000	42	1820	500	4120	10	1	8245366	492	398.00	2.04	03	0.30	15.00	2928.00	9620	20230615	-37.94	4040	20221013	47.77	9620	-37.94	20230615	4155	43.68	20230504	9620	-37.94	20230615	4040	47.77	20221013	3.42	N	222160	500	42 억	173048	N	N	N	N
36	20230825	140941	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5930	-140	5	-2.31	136830590	22887	30.90	6000	6100	5900	7890	4250	6070	5978.53	2.10	-6978	6430	6250	6090	5910	5750	6340	6000	42	1820	500	4120	10	1	8245366	489	395.33	2.03	03	0.28	15.00	2928.00	9620	20230615	-38.36	4040	20221013	46.78	9620	-38.36	20230615	4155	42.72	20230504	9620	-38.36	20230615	4040	46.78	20221013	3.42	N	222160	500	42 억	173048	N	N	N	N
37	20230825	130936	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5950	-120	5	-1.98	130061380	21747	29.37	6000	6100	5900	7890	4250	6070	5980.66	2.10	-6868	6430	6250	6090	5910	5750	6340	6000	42	1820	500	4120	10	1	8245366	491	396.67	2.03	03	0.26	15.00	2928.00	9620	20230615	-38.15	4040	20221013	47.28	9620	-38.15	20230615	4155	43.20	20230504	9620	-38.15	20230615	4040	47.28	20221013	3.42	N	222160	500	42 억	173048	N	N	N	N
38	20230825	120938	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5950	-120	5	-1.98	114238560	19098	25.79	6000	6100	5900	7890	4250	6070	5981.70	2.10	-5253	6430	6250	6090	5910	5750	6340	6000	42	1820	500	4120	10	1	8245366	491	396.67	2.03	03	0.23	15.00	2928.00	9620	20230615	-38.15	4040	20221013	47.28	9620	-38.15	20230615	4155	43.20	20230504	9620	-38.15	20230615	4040	47.28	20221013	3.42	N	222160	500	42 억	173048	N	N	N	N
39	20230825	110937	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6000	-70	5	-1.15	96388960	16092	21.73	6000	6100	5900	7890	4250	6070	5989.87	2.10	-3602	6430	6250	6090	5910	5750	6340	6000	42	1820	500	4120	10	1	8245366	495	400.00	2.05	03	0.20	15.00	2928.00	9620	20230615	-37.63	4040	20221013	48.51	9620	-37.63	20230615	4155	44.40	20230504	9620	-37.63	20230615	4040	48.51	20221013	3.42	N	222160	500	42 억	173048	N	N	N	N
40	20230825	100942	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5960	-110	5	-1.81	71810050	11975	16.17	6000	6100	5900	7890	4250	6070	5996.66	2.10	-2693	6430	6250	6090	5910	5750	6340	6000	42	1820	500	4120	10	1	8245366	491	397.33	2.04	03	0.15	15.00	2928.00	9620	20230615	-38.05	4040	20221013	47.52	9620	-38.05	20230615	4155	43.44	20230504	9620	-38.05	20230615	4040	47.52	20221013	3.42	N	222160	500	42 억	173048	N	N	N	N
41	20230825	090935	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5990	-80	5	-1.32	8793810	1470	1.98	6000	6030	5900	7890	4250	6070	5982.18	2.10	42	6430	6250	6090	5910	5750	6340	6000	42	1820	500	4120	10	1	8245366	494	399.33	2.05	03	0.02	15.00	2928.00	9620	20230615	-37.73	4040	20221013	48.27	9620	-37.73	20230615	4155	44.16	20230504	9620	-37.73	20230615	4040	48.27	20221013	3.42	N	222160	500	42 억	173048	N	N	N	N
42	20230824	160930	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6070	180	2	3.06	448842560	73239	208.99	5930	6270	5930	7650	4130	5890	6128.55	1.90	16774	6170	6030	5910	5770	5650	5970	5710	42	1760	500	4000	10	1	8245366	500	404.67	2.07	03	0.89	15.00	2928.00	9620	20230615	-36.90	4040	20221013	50.25	9620	-36.90	20230615	4155	46.09	20230504	9620	-36.90	20230615	4040	50.25	20221013	3.63	N	222160	500	42 억	156336	N	N	N	N
43	20230824	150929	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6070	180	2	3.06	423059310	68998	196.88	5930	6270	5930	7650	4130	5890	6131.47	1.90	16748	6170	6030	5910	5770	5650	5970	5710	42	1760	500	4000	10	1	8245366	500	404.67	2.07	03	0.84	15.00	2928.00	9620	20230615	-36.90	4040	20221013	50.25	9620	-36.90	20230615	4155	46.09	20230504	9620	-36.90	20230615	4040	50.25	20221013	3.63	N	222160	500	42 억	156336	N	N	N	N
44	20230824	140930	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6130	240	2	4.07	384629990	62668	178.82	5930	6270	5930	7650	4130	5890	6137.58	1.90	13158	6170	6030	5910	5770	5650	5970	5710	42	1760	500	4000	10	1	8245366	505	408.67	2.09	03	0.76	15.00	2928.00	9620	20230615	-36.28	4040	20221013	51.73	9620	-36.28	20230615	4155	47.53	20230504	9620	-36.28	20230615	4040	51.73	20221013	3.63	N	222160	500	42 억	156336	N	N	N	N
45	20230824	130934	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6150	260	2	4.41	369785390	60232	171.87	5930	6270	5930	7650	4130	5890	6139.35	1.90	12775	6170	6030	5910	5770	5650	5970	5710	42	1760	500	4000	10	1	8245366	507	410.00	2.10	03	0.73	15.00	2928.00	9620	20230615	-36.07	4040	20221013	52.23	9620	-36.07	20230615	4155	48.01	20230504	9620	-36.07	20230615	4040	52.23	20221013	3.63	N	222160	500	42 억	156336	N	N	N	N
46	20230824	120937	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6190	300	2	5.09	295094840	48003	136.98	5930	6270	5930	7650	4130	5890	6147.42	1.90	8749	6170	6030	5910	5770	5650	5970	5710	42	1760	500	4000	10	1	8245366	510	412.67	2.11	03	0.58	15.00	2928.00	9620	20230615	-35.65	4040	20221013	53.22	9620	-35.65	20230615	4155	48.98	20230504	9620	-35.65	20230615	4040	53.22	20221013	3.63	N	222160	500	42 억	156336	N	N	N	N
47	20230824	110932	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6190	300	2	5.09	286319440	46582	132.92	5930	6270	5930	7650	4130	5890	6146.57	1.90	8617	6170	6030	5910	5770	5650	5970	5710	42	1760	500	4000	10	1	8245366	510	412.67	2.11	03	0.56	15.00	2928.00	9620	20230615	-35.65	4040	20221013	53.22	9620	-35.65	20230615	4155	48.98	20230504	9620	-35.65	20230615	4040	53.22	20221013	3.63	N	222160	500	42 억	156336	N	N	N	N
48	20230824	100928	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6170	280	2	4.75	161936010	26578	75.84	5930	6190	5930	7650	4130	5890	6092.86	1.90	7415	6170	6030	5910	5770	5650	5970	5710	42	1760	500	4000	10	1	8245366	509	411.33	2.11	03	0.32	15.00	2928.00	9620	20230615	-35.86	4040	20221013	52.72	9620	-35.86	20230615	4155	48.50	20230504	9620	-35.86	20230615	4040	52.72	20221013	3.63	N	222160	500	42 억	156336	N	N	N	N
49	20230824	090931	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6140	250	2	4.24	38644040	6392	18.24	5930	6190	5930	7650	4130	5890	6045.69	1.90	1220	6170	6030	5910	5770	5650	5970	5710	42	1760	500	4000	10	1	8245366	506	409.33	2.10	03	0.08	15.00	2928.00	9620	20230615	-36.17	4040	20221013	51.98	9620	-36.17	20230615	4155	47.77	20230504	9620	-36.17	20230615	4040	51.98	20221013	3.63	N	222160	500	42 억	156336	N	N	N	N
50	20230823	160928	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5890	-40	5	-0.67	205218920	35044	102.83	6050	6050	5790	7700	4160	5930	5855.88	1.84	4536	6236	6082	5976	5822	5716	6030	5770	42	1770	500	4030	10	1	8245366	486	392.67	2.01	03	0.43	15.00	2928.00	9620	20230615	-38.77	4040	20221013	45.79	9620	-38.77	20230615	4155	41.76	20230504	9620	-38.77	20230615	4040	45.79	20221013	3.66	N	222160	500	42 억	151800	N	N	N	N
51	20230823	150925	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5860	-70	5	-1.18	187725480	32063	94.08	6050	6050	5790	7700	4160	5930	5854.89	1.84	4153	6236	6082	5976	5822	5716	6030	5770	42	1770	500	4030	10	1	8245366	483	390.67	2.00	03	0.39	15.00	2928.00	9620	20230615	-39.09	4040	20221013	45.05	9620	-39.09	20230615	4155	41.03	20230504	9620	-39.09	20230615	4040	45.05	20221013	3.66	N	222160	500	42 억	151800	N	N	N	N
52	20230823	140934	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5820	-110	5	-1.85	150898290	25762	75.59	6050	6050	5800	7700	4160	5930	5857.40	1.84	3778	6236	6082	5976	5822	5716	6030	5770	42	1770	500	4030	10	1	8245366	480	388.00	1.99	03	0.31	15.00	2928.00	9620	20230615	-39.50	4040	20221013	44.06	9620	-39.50	20230615	4155	40.07	20230504	9620	-39.50	20230615	4040	44.06	20221013	3.66	N	222160	500	42 억	151800	N	N	N	N
53	20230823	130925	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5860	-70	5	-1.18	134494680	22948	67.34	6050	6050	5800	7700	4160	5930	5860.85	1.84	4713	6236	6082	5976	5822	5716	6030	5770	42	1770	500	4030	10	1	8245366	483	390.67	2.00	03	0.28	15.00	2928.00	9620	20230615	-39.09	4040	20221013	45.05	9620	-39.09	20230615	4155	41.03	20230504	9620	-39.09	20230615	4040	45.05	20221013	3.66	N	222160	500	42 억	151800	N	N	N	N
54	20230823	120932	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5850	-80	5	-1.35	97754650	16634	48.81	6050	6050	5820	7700	4160	5930	5876.80	1.84	4600	6236	6082	5976	5822	5716	6030	5770	42	1770	500	4030	10	1	8245366	482	390.00	2.00	03	0.20	15.00	2928.00	9620	20230615	-39.19	4040	20221013	44.80	9620	-39.19	20230615	4155	40.79	20230504	9620	-39.19	20230615	4040	44.80	20221013	3.66	N	222160	500	42 억	151800	N	N	N	N
55	20230823	110927	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5900	-30	5	-0.51	72559020	12326	36.17	6050	6050	5850	7700	4160	5930	5886.66	1.84	2721	6236	6082	5976	5822	5716	6030	5770	42	1770	500	4030	10	1	8245366	486	393.33	2.02	03	0.15	15.00	2928.00	9620	20230615	-38.67	4040	20221013	46.04	9620	-38.67	20230615	4155	42.00	20230504	9620	-38.67	20230615	4040	46.04	20221013	3.66	N	222160	500	42 억	151800	N	N	N	N
56	20230823	100927	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5890	-40	5	-0.67	47425130	8037	23.58	6050	6050	5850	7700	4160	5930	5900.85	1.84	945	6236	6082	5976	5822	5716	6030	5770	42	1770	500	4030	10	1	8245366	486	392.67	2.01	03	0.10	15.00	2928.00	9620	20230615	-38.77	4040	20221013	45.79	9620	-38.77	20230615	4155	41.76	20230504	9620	-38.77	20230615	4040	45.79	20221013	3.66	N	222160	500	42 억	151800	N	N	N	N
57	20230823	090935	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5910	-20	5	-0.34	13748840	2312	6.78	6050	6050	5900	7700	4160	5930	5946.73	1.84	-878	6236	6082	5976	5822	5716	6030	5770	42	1770	500	4030	10	1	8245366	487	394.00	2.02	03	0.03	15.00	2928.00	9620	20230615	-38.57	4040	20221013	46.29	9620	-38.57	20230615	4155	42.24	20230504	9620	-38.57	20230615	4040	46.29	20221013	3.66	N	222160	500	42 억	151800	N	N	N	N
58	20230822	160923	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5930	-70	5	-1.17	201864830	34080	129.19	6100	6130	5870	7800	4200	6000	5923.26	1.92	-6566	6166	6082	5986	5902	5806	6125	5945	42	1800	500	4080	10	1	8245366	489	395.33	2.03	03	0.41	15.00	2928.00	9620	20230615	-38.36	4040	20221013	46.78	9620	-38.36	20230615	4155	42.72	20230504	9620	-38.36	20230615	4040	46.78	20221013	3.91	N	222160	500	42 억	158366	N	N	N	N
59	20230822	150922	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5900	-100	5	-1.67	190866280	32221	122.14	6100	6130	5870	7800	4200	6000	5923.66	1.92	-6143	6166	6082	5986	5902	5806	6125	5945	42	1800	500	4080	10	1	8245366	486	393.33	2.02	03	0.39	15.00	2928.00	9620	20230615	-38.67	4040	20221013	46.04	9620	-38.67	20230615	4155	42.00	20230504	9620	-38.67	20230615	4040	46.04	20221013	3.91	N	222160	500	42 억	158366	N	N	N	N
60	20230822	140923	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5950	-50	5	-0.83	155577440	26247	99.50	6100	6130	5870	7800	4200	6000	5927.44	1.92	-5116	6166	6082	5986	5902	5806	6125	5945	42	1800	500	4080	10	1	8245366	491	396.67	2.03	03	0.32	15.00	2928.00	9620	20230615	-38.15	4040	20221013	47.28	9620	-38.15	20230615	4155	43.20	20230504	9620	-38.15	20230615	4040	47.28	20221013	3.91	N	222160	500	42 억	158366	N	N	N	N
61	20230822	130920	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5950	-50	5	-0.83	118223320	19907	75.46	6100	6130	5880	7800	4200	6000	5938.78	1.92	-4901	6166	6082	5986	5902	5806	6125	5945	42	1800	500	4080	10	1	8245366	491	396.67	2.03	03	0.24	15.00	2928.00	9620	20230615	-38.15	4040	20221013	47.28	9620	-38.15	20230615	4155	43.20	20230504	9620	-38.15	20230615	4040	47.28	20221013	3.91	N	222160	500	42 억	158366	N	N	N	N
62	20230822	120909	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5930	-70	5	-1.17	108954740	18340	69.52	6100	6130	5880	7800	4200	6000	5940.83	1.92	-4890	6166	6082	5986	5902	5806	6125	5945	42	1800	500	4080	10	1	8245366	489	395.33	2.03	03	0.22	15.00	2928.00	9620	20230615	-38.36	4040	20221013	46.78	9620	-38.36	20230615	4155	42.72	20230504	9620	-38.36	20230615	4040	46.78	20221013	3.91	N	222160	500	42 억	158366	N	N	N	N
63	20230822	110922	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5930	-70	5	-1.17	103479610	17416	66.02	6100	6130	5880	7800	4200	6000	5941.64	1.92	-4833	6166	6082	5986	5902	5806	6125	5945	42	1800	500	4080	10	1	8245366	489	395.33	2.03	03	0.21	15.00	2928.00	9620	20230615	-38.36	4040	20221013	46.78	9620	-38.36	20230615	4155	42.72	20230504	9620	-38.36	20230615	4040	46.78	20221013	3.91	N	222160	500	42 억	158366	N	N	N	N
64	20230822	100918	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5900	-100	5	-1.67	93441210	15716	59.58	6100	6130	5880	7800	4200	6000	5945.61	1.92	-4489	6166	6082	5986	5902	5806	6125	5945	42	1800	500	4080	10	1	8245366	486	393.33	2.02	03	0.19	15.00	2928.00	9620	20230615	-38.67	4040	20221013	46.04	9620	-38.67	20230615	4155	42.00	20230504	9620	-38.67	20230615	4040	46.04	20221013	3.91	N	222160	500	42 억	158366	N	N	N	N
65	20230822	090918	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5960	-40	5	-0.67	33857450	5641	21.38	6100	6130	5940	7800	4200	6000	6002.03	1.92	-2328	6166	6082	5986	5902	5806	6125	5945	42	1800	500	4080	10	1	8245366	491	397.33	2.04	03	0.07	15.00	2928.00	9620	20230615	-38.05	4040	20221013	47.52	9620	-38.05	20230615	4155	43.44	20230504	9620	-38.05	20230615	4040	47.52	20221013	3.91	N	222160	500	42 억	158366	N	N	N	N
66	20230821	160916	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6000	0	3	0.00	157985180	26380	34.58	5910	6070	5890	7800	4200	6000	5988.80	1.95	-2399	6346	6172	5946	5772	5546	6260	5860	42	1800	500	4080	10	1	8245366	495	400.00	2.05	03	0.32	15.00	2928.00	9620	20230615	-37.63	4040	20221013	48.51	9620	-37.63	20230615	4155	44.40	20230504	9620	-37.63	20230615	4040	48.51	20221013	3.92	N	222160	500	42 억	160752	N	N	N	N
67	20230821	150922	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6010	10	2	0.17	149037260	24889	32.62	5910	6070	5890	7800	4200	6000	5988.08	1.95	-2459	6346	6172	5946	5772	5546	6260	5860	42	1800	500	4080	10	1	8245366	496	400.67	2.05	03	0.30	15.00	2928.00	9620	20230615	-37.53	4040	20221013	48.76	9620	-37.53	20230615	4155	44.65	20230504	9620	-37.53	20230615	4040	48.76	20221013	3.92	N	222160	500	42 억	160752	N	N	N	N
68	20230821	140919	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6020	20	2	0.33	128101200	21411	28.07	5910	6070	5890	7800	4200	6000	5982.96	1.95	-3151	6346	6172	5946	5772	5546	6260	5860	42	1800	500	4080	10	1	8245366	496	401.33	2.06	03	0.26	15.00	2928.00	9620	20230615	-37.42	4040	20221013	49.01	9620	-37.42	20230615	4155	44.89	20230504	9620	-37.42	20230615	4040	49.01	20221013	3.92	N	222160	500	42 억	160752	N	N	N	N
69	20230821	130929	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6040	40	2	0.67	119735790	20022	26.24	5910	6070	5890	7800	4200	6000	5980.21	1.95	-3717	6346	6172	5946	5772	5546	6260	5860	42	1800	500	4080	10	1	8245366	498	402.67	2.06	03	0.24	15.00	2928.00	9620	20230615	-37.21	4040	20221013	49.50	9620	-37.21	20230615	4155	45.37	20230504	9620	-37.21	20230615	4040	49.50	20221013	3.92	N	222160	500	42 억	160752	N	N	N	N
70	20230821	120926	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6040	40	2	0.67	113456710	18977	24.87	5910	6070	5890	7800	4200	6000	5978.64	1.95	-3520	6346	6172	5946	5772	5546	6260	5860	42	1800	500	4080	10	1	8245366	498	402.67	2.06	03	0.23	15.00	2928.00	9620	20230615	-37.21	4040	20221013	49.50	9620	-37.21	20230615	4155	45.37	20230504	9620	-37.21	20230615	4040	49.50	20221013	3.92	N	222160	500	42 억	160752	N	N	N	N
71	20230821	110917	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6050	50	2	0.83	80733240	13543	17.75	5910	6070	5890	7800	4200	6000	5961.25	1.95	437	6346	6172	5946	5772	5546	6260	5860	42	1800	500	4080	10	1	8245366	499	403.33	2.07	03	0.16	15.00	2928.00	9620	20230615	-37.11	4040	20221013	49.75	9620	-37.11	20230615	4155	45.61	20230504	9620	-37.11	20230615	4040	49.75	20221013	3.92	N	222160	500	42 억	160752	N	N	N	N
72	20230821	100916	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6040	40	2	0.67	58692100	9876	12.95	5910	6040	5890	7800	4200	6000	5942.90	1.95	853	6346	6172	5946	5772	5546	6260	5860	42	1800	500	4080	10	1	8245366	498	402.67	2.06	03	0.12	15.00	2928.00	9620	20230615	-37.21	4040	20221013	49.50	9620	-37.21	20230615	4155	45.37	20230504	9620	-37.21	20230615	4040	49.50	20221013	3.92	N	222160	500	42 억	160752	N	N	N	N
73	20230821	090925	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5960	-40	5	-0.67	16701360	2819	3.70	5910	5960	5900	7800	4200	6000	5924.57	1.95	-1006	6346	6172	5946	5772	5546	6260	5860	42	1800	500	4080	10	1	8245366	491	397.33	2.04	03	0.03	15.00	2928.00	9620	20230615	-38.05	4040	20221013	47.52	9620	-38.05	20230615	4155	43.44	20230504	9620	-38.05	20230615	4040	47.52	20221013	3.92	N	222160	500	42 억	160752	N	N	N	N
74	20230818	160917	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6000	-20	5	-0.33	451953860	76289	106.27	5720	6120	5720	7820	4220	6020	5924.23	1.72	19204	6540	6280	5890	5630	5240	6410	5760	42	1800	500	4090	10	1	8245366	495	400.00	2.05	03	0.93	15.00	2928.00	9620	20230615	-37.63	4040	20221013	48.51	9620	-37.63	20230615	4155	44.40	20230504	9620	-37.63	20230615	4040	48.51	20221013	3.95	N	222160	500	42 억	141534	N	N	N	N
75	20230818	150910	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5970	-50	5	-0.83	443034020	74799	104.19	5720	6120	5720	7820	4220	6020	5922.99	1.72	19132	6540	6280	5890	5630	5240	6410	5760	42	1800	500	4090	10	1	8245366	492	398.00	2.04	03	0.91	15.00	2928.00	9620	20230615	-37.94	4040	20221013	47.77	9620	-37.94	20230615	4155	43.68	20230504	9620	-37.94	20230615	4040	47.77	20221013	3.95	N	222160	500	42 억	141534	N	N	N	N
76	20230818	140916	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5970	-50	5	-0.83	411089240	69431	96.72	5720	6120	5720	7820	4220	6020	5920.83	1.72	16883	6540	6280	5890	5630	5240	6410	5760	42	1800	500	4090	10	1	8245366	492	398.00	2.04	03	0.84	15.00	2928.00	9620	20230615	-37.94	4040	20221013	47.77	9620	-37.94	20230615	4155	43.68	20230504	9620	-37.94	20230615	4040	47.77	20221013	3.95	N	222160	500	42 억	141534	N	N	N	N
77	20230818	130909	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6070	50	2	0.83	244054590	41299	57.53	5720	6120	5720	7820	4220	6020	5909.46	1.72	-29	6540	6280	5890	5630	5240	6410	5760	42	1800	500	4090	10	1	8245366	500	404.67	2.07	03	0.50	15.00	2928.00	9620	20230615	-36.90	4040	20221013	50.25	9620	-36.90	20230615	4155	46.09	20230504	9620	-36.90	20230615	4040	50.25	20221013	3.95	N	222160	500	42 억	141534	N	N	N	N
78	20230818	120921	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6050	30	2	0.50	220964340	37473	52.20	5720	6120	5720	7820	4220	6020	5896.63	1.72	-1323	6540	6280	5890	5630	5240	6410	5760	42	1800	500	4090	10	1	8245366	499	403.33	2.07	03	0.45	15.00	2928.00	9620	20230615	-37.11	4040	20221013	49.75	9620	-37.11	20230615	4155	45.61	20230504	9620	-37.11	20230615	4040	49.75	20221013	3.95	N	222160	500	42 억	141534	N	N	N	N
79	20230818	110912	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6120	100	2	1.66	191160540	32573	45.37	5720	6120	5720	7820	4220	6020	5868.68	1.72	-432	6540	6280	5890	5630	5240	6410	5760	42	1800	500	4090	10	1	8245366	505	408.00	2.09	03	0.40	15.00	2928.00	9620	20230615	-36.38	4040	20221013	51.49	9620	-36.38	20230615	4155	47.29	20230504	9620	-36.38	20230615	4040	51.49	20221013	3.95	N	222160	500	42 억	141534	N	N	N	N
80	20230818	100917	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5960	-60	5	-1.00	150721120	25920	36.11	5720	6020	5720	7820	4220	6020	5814.86	1.72	2025	6540	6280	5890	5630	5240	6410	5760	42	1800	500	4090	10	1	8245366	491	397.33	2.04	03	0.31	15.00	2928.00	9620	20230615	-38.05	4040	20221013	47.52	9620	-38.05	20230615	4155	43.44	20230504	9620	-38.05	20230615	4040	47.52	20221013	3.95	N	222160	500	42 억	141534	N	N	N	N
81	20230818	090921	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5820	-200	5	-3.32	97166090	16880	23.51	5720	5970	5720	7820	4220	6020	5756.28	1.72	1877	6540	6280	5890	5630	5240	6410	5760	42	1800	500	4090	10	1	8245366	480	388.00	1.99	03	0.20	15.00	2928.00	9620	20230615	-39.50	4040	20221013	44.06	9620	-39.50	20230615	4155	40.07	20230504	9620	-39.50	20230615	4040	44.06	20221013	3.95	N	222160	500	42 억	141534	N	N	N	N
82	20230817	160917	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6020	170	2	2.91	418212770	70875	74.80	5940	6150	5500	7600	4100	5850	5900.65	1.60	9855	6403	6126	5973	5696	5543	6050	5620	42	1750	500	3970	10	1	8245366	496	401.33	2.06	03	0.86	15.00	2928.00	9620	20230615	-37.42	4040	20221013	49.01	9620	-37.42	20230615	4155	44.89	20230504	9620	-37.42	20230615	4040	49.01	20221013	3.98	N	222160	500	42 억	131675	N	N	N	N
83	20230817	150923	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6030	180	2	3.08	400343130	67907	71.67	5940	6150	5500	7600	4100	5850	5895.46	1.60	9213	6403	6126	5973	5696	5543	6050	5620	42	1750	500	3970	10	1	8245366	497	402.00	2.06	03	0.82	15.00	2928.00	9620	20230615	-37.32	4040	20221013	49.26	9620	-37.32	20230615	4155	45.13	20230504	9620	-37.32	20230615	4040	49.26	20221013	3.98	N	222160	500	42 억	131675	N	N	N	N
84	20230817	140914	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6110	260	2	4.44	367183960	62408	65.87	5940	6150	5500	7600	4100	5850	5883.60	1.60	7236	6403	6126	5973	5696	5543	6050	5620	42	1750	500	3970	10	1	8245366	504	407.33	2.09	03	0.76	15.00	2928.00	9620	20230615	-36.49	4040	20221013	51.24	9620	-36.49	20230615	4155	47.05	20230504	9620	-36.49	20230615	4040	51.24	20221013	3.98	N	222160	500	42 억	131675	N	N	N	N
85	20230817	130912	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6090	240	2	4.10	306483700	52445	55.35	5940	6090	5500	7600	4100	5850	5843.91	1.60	12293	6403	6126	5973	5696	5543	6050	5620	42	1750	500	3970	10	1	8245366	502	406.00	2.08	03	0.64	15.00	2928.00	9620	20230615	-36.69	4040	20221013	50.74	9620	-36.69	20230615	4155	46.57	20230504	9620	-36.69	20230615	4040	50.74	20221013	3.98	N	222160	500	42 억	131675	N	N	N	N
86	20230817	120915	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6040	190	2	3.25	260720140	44867	47.35	5940	6050	5500	7600	4100	5850	5810.96	1.60	12052	6403	6126	5973	5696	5543	6050	5620	42	1750	500	3970	10	1	8245366	498	402.67	2.06	03	0.54	15.00	2928.00	9620	20230615	-37.21	4040	20221013	49.50	9620	-37.21	20230615	4155	45.37	20230504	9620	-37.21	20230615	4040	49.50	20221013	3.98	N	222160	500	42 억	131675	N	N	N	N
87	20230817	110916	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5910	60	2	1.03	222019990	38414	40.54	5940	5950	5500	7600	4100	5850	5779.66	1.60	14591	6403	6126	5973	5696	5543	6050	5620	42	1750	500	3970	10	1	8245366	487	394.00	2.02	03	0.47	15.00	2928.00	9620	20230615	-38.57	4040	20221013	46.29	9620	-38.57	20230615	4155	42.24	20230504	9620	-38.57	20230615	4040	46.29	20221013	3.98	N	222160	500	42 억	131675	N	N	N	N
88	20230817	100911	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5840	-10	5	-0.17	152769690	26608	28.08	5940	5940	5500	7600	4100	5850	5741.49	1.60	15090	6403	6126	5973	5696	5543	6050	5620	42	1750	500	3970	10	1	8245366	482	389.33	1.99	03	0.32	15.00	2928.00	9620	20230615	-39.29	4040	20221013	44.55	9620	-39.29	20230615	4155	40.55	20230504	9620	-39.29	20230615	4040	44.55	20221013	3.98	N	222160	500	42 억	131675	N	N	N	N
89	20230817	090909	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5600	-250	5	-4.27	25432050	4486	4.73	5940	5940	5500	7600	4100	5850	5669.20	1.60	296	6403	6126	5973	5696	5543	6050	5620	42	1750	500	3970	10	1	8245366	462	373.33	1.91	03	0.05	15.00	2928.00	9620	20230615	-41.79	4040	20221013	38.61	9620	-41.79	20230615	4155	34.78	20230504	9620	-41.79	20230615	4040	38.61	20221013	3.98	N	222160	500	42 억	131675	N	N	N	N
90	20230816	160915	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5850	-460	5	-7.29	564704220	94439	100.57	6160	6250	5820	8200	4420	6310	5979.88	1.64	-3209	6570	6440	6320	6190	6070	6380	6130	42	1890	500	4290	10	1	8245366	482	390.00	2.00	03	1.15	15.00	2928.00	9620	20230615	-39.19	4040	20221013	44.80	9620	-39.19	20230615	4155	40.79	20230504	9620	-39.19	20230615	4040	44.80	20221013	4.10	N	222160	500	42 억	134884	N	N	N	N
91	20230816	150917	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5920	-390	5	-6.18	518930230	86650	92.28	6160	6250	5820	8200	4420	6310	5988.81	1.64	-4808	6570	6440	6320	6190	6070	6380	6130	42	1890	500	4290	10	1	8245366	488	394.67	2.02	03	1.05	15.00	2928.00	9620	20230615	-38.46	4040	20221013	46.53	9620	-38.46	20230615	4155	42.48	20230504	9620	-38.46	20230615	4040	46.53	20221013	4.10	N	222160	500	42 억	134884	N	N	N	N
92	20230816	140915	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5900	-410	5	-6.50	462009830	77063	82.07	6160	6250	5820	8200	4420	6310	5995.22	1.64	-7481	6570	6440	6320	6190	6070	6380	6130	42	1890	500	4290	10	1	8245366	486	393.33	2.02	03	0.93	15.00	2928.00	9620	20230615	-38.67	4040	20221013	46.04	9620	-38.67	20230615	4155	42.00	20230504	9620	-38.67	20230615	4040	46.04	20221013	4.10	N	222160	500	42 억	134884	N	N	N	N
93	20230816	130912	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5970	-340	5	-5.39	357167440	59295	63.14	6160	6250	5900	8200	4420	6310	6023.57	1.64	-12254	6570	6440	6320	6190	6070	6380	6130	42	1890	500	4290	10	1	8245366	492	398.00	2.04	03	0.72	15.00	2928.00	9620	20230615	-37.94	4040	20221013	47.77	9620	-37.94	20230615	4155	43.68	20230504	9620	-37.94	20230615	4040	47.77	20221013	4.10	N	222160	500	42 억	134884	N	N	N	N
94	20230816	120925	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	5990	-320	5	-5.07	319830570	53033	56.48	6160	6250	5910	8200	4420	6310	6030.78	1.64	-14421	6570	6440	6320	6190	6070	6380	6130	42	1890	500	4290	10	1	8245366	494	399.33	2.05	03	0.64	15.00	2928.00	9620	20230615	-37.73	4040	20221013	48.27	9620	-37.73	20230615	4155	44.16	20230504	9620	-37.73	20230615	4040	48.27	20221013	4.10	N	222160	500	42 억	134884	N	N	N	N
95	20230816	110921	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6000	-310	5	-4.91	284729190	47167	50.23	6160	6250	5910	8200	4420	6310	6036.62	1.64	-12295	6570	6440	6320	6190	6070	6380	6130	42	1890	500	4290	10	1	8245366	495	400.00	2.05	03	0.57	15.00	2928.00	9620	20230615	-37.63	4040	20221013	48.51	9620	-37.63	20230615	4155	44.40	20230504	9620	-37.63	20230615	4040	48.51	20221013	4.10	N	222160	500	42 억	134884	N	N	N	N
96	20230816	100916	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6040	-270	5	-4.28	232885510	38535	41.04	6160	6250	5910	8200	4420	6310	6043.48	1.64	-9452	6570	6440	6320	6190	6070	6380	6130	42	1890	500	4290	10	1	8245366	498	402.67	2.06	03	0.47	15.00	2928.00	9620	20230615	-37.21	4040	20221013	49.50	9620	-37.21	20230615	4155	45.37	20230504	9620	-37.21	20230615	4040	49.50	20221013	4.10	N	222160	500	42 억	134884	N	N	N	N
97	20230816	090912	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6100	-210	5	-3.33	35079850	5730	6.10	6160	6250	6080	8200	4420	6310	6122.14	1.64	-4125	6570	6440	6320	6190	6070	6380	6130	42	1890	500	4290	10	1	8245366	503	406.67	2.08	03	0.07	15.00	2928.00	9620	20230615	-36.59	4040	20221013	50.99	9620	-36.59	20230615	4155	46.81	20230504	9620	-36.59	20230615	4040	50.99	20221013	4.10	N	222160	500	42 억	134884	N	N	N	N
98	20230814	160905	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6310	-170	5	-2.62	586704720	93875	140.32	6410	6450	6200	8420	4540	6480	6249.85	1.75	-9570	6693	6586	6433	6326	6173	6640	6380	42	1940	500	4400	10	1	8245366	520	420.67	2.16	03	1.14	15.00	2928.00	9620	20230615	-34.41	4040	20221013	56.19	9620	-34.41	20230615	4155	51.87	20230504	9620	-34.41	20230615	4040	56.19	20221013	4.13	N	222160	500	42 억	144454	N	N	N	N
99	20230814	150901	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6230	-250	5	-3.86	551632710	88260	131.92	6410	6450	6200	8420	4540	6480	6250.09	1.75	-9297	6693	6586	6433	6326	6173	6640	6380	42	1940	500	4400	10	1	8245366	514	415.33	2.13	03	1.07	15.00	2928.00	9620	20230615	-35.24	4040	20221013	54.21	9620	-35.24	20230615	4155	49.94	20230504	9620	-35.24	20230615	4040	54.21	20221013	4.13	N	222160	500	42 억	144454	N	N	N	N
100	20230814	140903	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6210	-270	5	-4.17	509240670	81452	121.75	6410	6450	6200	8420	4540	6480	6252.03	1.75	-9815	6693	6586	6433	6326	6173	6640	6380	42	1940	500	4400	10	1	8245366	512	414.00	2.12	03	0.99	15.00	2928.00	9620	20230615	-35.45	4040	20221013	53.71	9620	-35.45	20230615	4155	49.46	20230504	9620	-35.45	20230615	4040	53.71	20221013	4.13	N	222160	500	42 억	144454	N	N	N	N
101	20230814	130854	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6240	-240	5	-3.70	426270810	68116	101.81	6410	6450	6200	8420	4540	6480	6258.01	1.75	-6390	6693	6586	6433	6326	6173	6640	6380	42	1940	500	4400	10	1	8245366	515	416.00	2.13	03	0.83	15.00	2928.00	9620	20230615	-35.14	4040	20221013	54.46	9620	-35.14	20230615	4155	50.18	20230504	9620	-35.14	20230615	4040	54.46	20221013	4.13	N	222160	500	42 억	144454	N	N	N	N
102	20230814	120901	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6240	-240	5	-3.70	338974310	54120	80.89	6410	6450	6200	8420	4540	6480	6263.38	1.75	-7656	6693	6586	6433	6326	6173	6640	6380	42	1940	500	4400	10	1	8245366	515	416.00	2.13	03	0.66	15.00	2928.00	9620	20230615	-35.14	4040	20221013	54.46	9620	-35.14	20230615	4155	50.18	20230504	9620	-35.14	20230615	4040	54.46	20221013	4.13	N	222160	500	42 억	144454	N	N	N	N
103	20230814	110855	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6270	-210	5	-3.24	295348680	47110	70.42	6410	6450	6200	8420	4540	6480	6269.34	1.75	-6847	6693	6586	6433	6326	6173	6640	6380	42	1940	500	4400	10	1	8245366	517	418.00	2.14	03	0.57	15.00	2928.00	9620	20230615	-34.82	4040	20221013	55.20	9620	-34.82	20230615	4155	50.90	20230504	9620	-34.82	20230615	4040	55.20	20221013	4.13	N	222160	500	42 억	144454	N	N	N	N
104	20230814	100856	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6300	-180	5	-2.78	192459980	30711	45.90	6410	6410	6200	8420	4540	6480	6266.81	1.75	-4776	6693	6586	6433	6326	6173	6640	6380	42	1940	500	4400	10	1	8245366	519	420.00	2.15	03	0.37	15.00	2928.00	9620	20230615	-34.51	4040	20221013	55.94	9620	-34.51	20230615	4155	51.62	20230504	9620	-34.51	20230615	4040	55.94	20221013	4.13	N	222160	500	42 억	144454	N	N	N	N
105	20230814	090854	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6330	-150	5	-2.31	15737190	2476	3.70	6410	6410	6320	8420	4540	6480	6355.89	1.75	-446	6693	6586	6433	6326	6173	6640	6380	42	1940	500	4400	10	1	8245366	522	422.00	2.16	03	0.03	15.00	2928.00	9620	20230615	-34.20	4040	20221013	56.68	9620	-34.20	20230615	4155	52.35	20230504	9620	-34.20	20230615	4040	56.68	20221013	4.13	N	222160	500	42 억	144454	N	N	N	N
106	20230811	160855	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6480	130	2	2.05	425713260	66183	72.17	6400	6540	6280	8250	4450	6350	6432.37	1.60	12543	6823	6586	6353	6116	5883	6470	6000	42	1900	500	4310	10	1	8245366	534	432.00	2.21	03	0.80	15.00	2928.00	9620	20230615	-32.64	4040	20221013	60.40	9620	-32.64	20230615	4155	55.96	20230504	9620	-32.64	20230615	4040	60.40	20221013	4.14	N	222160	500	42 억	131557	N	N	N	N
107	20230811	150851	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6430	80	2	1.26	399171770	62047	67.66	6400	6540	6280	8250	4450	6350	6433.38	1.60	12667	6823	6586	6353	6116	5883	6470	6000	42	1900	500	4310	10	1	8245366	530	428.67	2.20	03	0.75	15.00	2928.00	9620	20230615	-33.16	4040	20221013	59.16	9620	-33.16	20230615	4155	54.75	20230504	9620	-33.16	20230615	4040	59.16	20221013	4.14	N	222160	500	42 억	131557	N	N	N	N
108	20230811	140849	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6490	140	2	2.20	372646510	57929	63.17	6400	6540	6280	8250	4450	6350	6432.81	1.60	12485	6823	6586	6353	6116	5883	6470	6000	42	1900	500	4310	10	1	8245366	535	432.67	2.22	03	0.70	15.00	2928.00	9620	20230615	-32.54	4040	20221013	60.64	9620	-32.54	20230615	4155	56.20	20230504	9620	-32.54	20230615	4040	60.64	20221013	4.14	N	222160	500	42 억	131557	N	N	N	N
109	20230811	130848	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6500	150	2	2.36	292096830	45465	49.58	6400	6540	6280	8250	4450	6350	6424.65	1.60	15185	6823	6586	6353	6116	5883	6470	6000	42	1900	500	4310	10	1	8245366	536	433.33	2.22	03	0.55	15.00	2928.00	9620	20230615	-32.43	4040	20221013	60.89	9620	-32.43	20230615	4155	56.44	20230504	9620	-32.43	20230615	4040	60.89	20221013	4.14	N	222160	500	42 억	131557	N	N	N	N
110	20230811	120840	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6470	120	2	1.89	251084690	39140	42.68	6400	6540	6280	8250	4450	6350	6415.04	1.60	12610	6823	6586	6353	6116	5883	6470	6000	42	1900	500	4310	10	1	8245366	533	431.33	2.21	03	0.47	15.00	2928.00	9620	20230615	-32.74	4040	20221013	60.15	9620	-32.74	20230615	4155	55.72	20230504	9620	-32.74	20230615	4040	60.15	20221013	4.14	N	222160	500	42 억	131557	N	N	N	N
111	20230811	110841	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6520	170	2	2.68	228845250	35702	38.93	6400	6540	6280	8250	4450	6350	6409.87	1.60	11272	6823	6586	6353	6116	5883	6470	6000	42	1900	500	4310	10	1	8245366	538	434.67	2.23	03	0.43	15.00	2928.00	9620	20230615	-32.22	4040	20221013	61.39	9620	-32.22	20230615	4155	56.92	20230504	9620	-32.22	20230615	4040	61.39	20221013	4.14	N	222160	500	42 억	131557	N	N	N	N
112	20230811	100837	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6450	100	2	1.57	142420410	22407	24.43	6400	6490	6280	8250	4450	6350	6356.07	1.60	8529	6823	6586	6353	6116	5883	6470	6000	42	1900	500	4310	10	1	8245366	532	430.00	2.20	03	0.27	15.00	2928.00	9620	20230615	-32.95	4040	20221013	59.65	9620	-32.95	20230615	4155	55.23	20230504	9620	-32.95	20230615	4040	59.65	20221013	4.14	N	222160	500	42 억	131557	N	N	N	N
113	20230811	090848	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6300	-50	5	-0.79	79058340	12512	13.64	6400	6400	6280	8250	4450	6350	6318.60	1.60	4040	6823	6586	6353	6116	5883	6470	6000	42	1900	500	4310	10	1	8245366	519	420.00	2.15	03	0.15	15.00	2928.00	9620	20230615	-34.51	4040	20221013	55.94	9620	-34.51	20230615	4155	51.62	20230504	9620	-34.51	20230615	4040	55.94	20221013	4.14	N	222160	500	42 억	131557	N	N	N	N
114	20230810	160838	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6350	-130	5	-2.01	569187180	91127	103.47	6590	6590	6120	8420	4540	6480	6245.96	1.46	11154	6820	6650	6500	6330	6180	6575	6255	42	1940	500	4400	10	1	8245366	524	423.33	2.17	03	1.11	15.00	2928.00	9620	20230615	-33.99	4040	20221013	57.18	9620	-33.99	20230615	4155	52.83	20230504	9620	-33.99	20230615	4040	57.18	20221013	4.24	N	222160	500	42 억	120403	N	N	N	N
115	20230810	150836	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6300	-180	5	-2.78	557952360	89354	101.46	6590	6590	6120	8420	4540	6480	6244.29	1.46	11393	6820	6650	6500	6330	6180	6575	6255	42	1940	500	4400	10	1	8245366	519	420.00	2.15	03	1.08	15.00	2928.00	9620	20230615	-34.51	4040	20221013	55.94	9620	-34.51	20230615	4155	51.62	20230504	9620	-34.51	20230615	4040	55.94	20221013	4.24	N	222160	500	42 억	120403	N	N	N	N
116	20230810	140836	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6340	-140	5	-2.16	516726540	82798	94.01	6590	6590	6120	8420	4540	6480	6240.81	1.46	11089	6820	6650	6500	6330	6180	6575	6255	42	1940	500	4400	10	1	8245366	523	422.67	2.17	03	1.00	15.00	2928.00	9620	20230615	-34.10	4040	20221013	56.93	9620	-34.10	20230615	4155	52.59	20230504	9620	-34.10	20230615	4040	56.93	20221013	4.24	N	222160	500	42 억	120403	N	N	N	N
117	20230810	130829	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6250	-230	5	-3.55	423168720	68001	77.21	6590	6590	6120	8420	4540	6480	6222.98	1.46	1348	6820	6650	6500	6330	6180	6575	6255	42	1940	500	4400	10	1	8245366	515	416.67	2.13	03	0.82	15.00	2928.00	9620	20230615	-35.03	4040	20221013	54.70	9620	-35.03	20230615	4155	50.42	20230504	9620	-35.03	20230615	4040	54.70	20221013	4.24	N	222160	500	42 억	120403	N	N	N	N
118	20230810	120845	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6250	-230	5	-3.55	383279010	61607	69.95	6590	6590	6120	8420	4540	6480	6221.35	1.46	-2631	6820	6650	6500	6330	6180	6575	6255	42	1940	500	4400	10	1	8245366	515	416.67	2.13	03	0.75	15.00	2928.00	9620	20230615	-35.03	4040	20221013	54.70	9620	-35.03	20230615	4155	50.42	20230504	9620	-35.03	20230615	4040	54.70	20221013	4.24	N	222160	500	42 억	120403	N	N	N	N
119	20230810	110846	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6190	-290	5	-4.48	360415840	57942	65.79	6590	6590	6120	8420	4540	6480	6220.29	1.46	-2598	6820	6650	6500	6330	6180	6575	6255	42	1940	500	4400	10	1	8245366	510	412.67	2.11	03	0.70	15.00	2928.00	9620	20230615	-35.65	4040	20221013	53.22	9620	-35.65	20230615	4155	48.98	20230504	9620	-35.65	20230615	4040	53.22	20221013	4.24	N	222160	500	42 억	120403	N	N	N	N
120	20230810	100839	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6230	-250	5	-3.86	142691930	22723	25.80	6590	6590	6220	8420	4540	6480	6279.63	1.46	-7416	6820	6650	6500	6330	6180	6575	6255	42	1940	500	4400	10	1	8245366	514	415.33	2.13	03	0.28	15.00	2928.00	9620	20230615	-35.24	4040	20221013	54.21	9620	-35.24	20230615	4155	49.94	20230504	9620	-35.24	20230615	4040	54.21	20221013	4.24	N	222160	500	42 억	120403	N	N	N	N
121	20230810	090849	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6260	-220	5	-3.40	32144140	5059	5.74	6590	6590	6250	8420	4540	6480	6353.85	1.46	-3505	6820	6650	6500	6330	6180	6575	6255	42	1940	500	4400	10	1	8245366	516	417.33	2.14	03	0.06	15.00	2928.00	9620	20230615	-34.93	4040	20221013	54.95	9620	-34.93	20230615	4155	50.66	20230504	9620	-34.93	20230615	4040	54.95	20221013	4.24	N	222160	500	42 억	120403	N	N	N	N
122	20230809	160838	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6480	-40	5	-0.61	570137720	87978	98.92	6520	6670	6350	8470	4570	6520	6480.39	1.15	16254	7073	6796	6623	6346	6173	6710	6260	42	1950	500	4430	10	1	8245366	534	432.00	2.21	03	1.07	15.00	2928.00	9620	20230615	-32.64	4040	20221013	60.40	9620	-32.64	20230615	4155	55.96	20230504	9620	-32.64	20230615	4040	60.40	20221013	4.35	N	222160	500	42 억	94759	N	N	N	N
123	20230809	150827	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6460	-60	5	-0.92	542834550	83755	94.18	6520	6670	6350	8470	4570	6520	6481.15	1.15	16159	7073	6796	6623	6346	6173	6710	6260	42	1950	500	4430	10	1	8245366	533	430.67	2.21	03	1.02	15.00	2928.00	9620	20230615	-32.85	4040	20221013	59.90	9620	-32.85	20230615	4155	55.48	20230504	9620	-32.85	20230615	4040	59.90	20221013	4.35	N	222160	500	42 억	94759	N	N	N	N
124	20230809	140825	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6470	-50	5	-0.77	409264090	63031	70.87	6520	6670	6350	8470	4570	6520	6493.00	1.15	13993	7073	6796	6623	6346	6173	6710	6260	42	1950	500	4430	10	1	8245366	533	431.33	2.21	03	0.76	15.00	2928.00	9620	20230615	-32.74	4040	20221013	60.15	9620	-32.74	20230615	4155	55.72	20230504	9620	-32.74	20230615	4040	60.15	20221013	4.35	N	222160	500	42 억	94759	N	N	N	N
125	20230809	130846	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6610	90	2	1.38	349715940	53920	60.63	6520	6630	6350	8470	4570	6520	6485.73	1.15	15718	7073	6796	6623	6346	6173	6710	6260	42	1950	500	4430	10	1	8245366	545	440.67	2.26	03	0.65	15.00	2928.00	9620	20230615	-31.29	4040	20221013	63.61	9620	-31.29	20230615	4155	59.09	20230504	9620	-31.29	20230615	4040	63.61	20221013	4.35	N	222160	500	42 억	94759	N	N	N	N
126	20230809	120842	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6540	20	2	0.31	282814200	43748	49.19	6520	6590	6350	8470	4570	6520	6464.43	1.15	9400	7073	6796	6623	6346	6173	6710	6260	42	1950	500	4430	10	1	8245366	539	436.00	2.23	03	0.53	15.00	2928.00	9620	20230615	-32.02	4040	20221013	61.88	9620	-32.02	20230615	4155	57.40	20230504	9620	-32.02	20230615	4040	61.88	20221013	4.35	N	222160	500	42 억	94759	N	N	N	N
127	20230809	110837	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6430	-90	5	-1.38	229551540	35554	39.98	6520	6590	6350	8470	4570	6520	6456.15	1.15	4297	7073	6796	6623	6346	6173	6710	6260	42	1950	500	4430	10	1	8245366	530	428.67	2.20	03	0.43	15.00	2928.00	9620	20230615	-33.16	4040	20221013	59.16	9620	-33.16	20230615	4155	54.75	20230504	9620	-33.16	20230615	4040	59.16	20221013	4.35	N	222160	500	42 억	94759	N	N	N	N
128	20230809	100825	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6490	-30	5	-0.46	88853350	13649	15.35	6520	6590	6460	8470	4570	6520	6509.77	1.15	-354	7073	6796	6623	6346	6173	6710	6260	42	1950	500	4430	10	1	8245366	535	432.67	2.22	03	0.17	15.00	2928.00	9620	20230615	-32.54	4040	20221013	60.64	9620	-32.54	20230615	4155	56.20	20230504	9620	-32.54	20230615	4040	60.64	20221013	4.35	N	222160	500	42 억	94759	N	N	N	N
129	20230809	090830	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6550	30	2	0.46	13053050	2013	2.26	6520	6580	6460	8470	4570	6520	6481.51	1.15	597	7073	6796	6623	6346	6173	6710	6260	42	1950	500	4430	10	1	8245366	540	436.67	2.24	03	0.02	15.00	2928.00	9620	20230615	-31.91	4040	20221013	62.13	9620	-31.91	20230615	4155	57.64	20230504	9620	-31.91	20230615	4040	62.13	20221013	4.35	N	222160	500	42 억	94759	N	N	N	N
130	20230808	160846	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6520	-280	5	-4.12	583274640	88880	73.67	6900	6900	6450	8840	4760	6800	6562.50	1.19	-3407	7146	6972	6816	6642	6486	6895	6565	42	2040	500	4620	10	1	8245366	538	434.67	2.23	03	1.08	15.00	2928.00	9620	20230615	-32.22	4040	20221013	61.39	9620	-32.22	20230615	4155	56.92	20230504	9620	-32.22	20230615	4040	61.39	20221013	4.52	N	222160	500	42 억	98165	N	N	N	N
131	20230808	150835	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6540	-260	5	-3.82	560873250	85422	70.81	6900	6900	6450	8840	4760	6800	6565.91	1.19	-3697	7146	6972	6816	6642	6486	6895	6565	42	2040	500	4620	10	1	8245366	539	436.00	2.23	03	1.04	15.00	2928.00	9620	20230615	-32.02	4040	20221013	61.88	9620	-32.02	20230615	4155	57.40	20230504	9620	-32.02	20230615	4040	61.88	20221013	4.52	N	222160	500	42 억	98165	N	N	N	N
132	20230808	140831	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6460	-340	5	-5.00	495770740	75413	62.51	6900	6900	6450	8840	4760	6800	6574.08	1.19	-9413	7146	6972	6816	6642	6486	6895	6565	42	2040	500	4620	10	1	8245366	533	430.67	2.21	03	0.91	15.00	2928.00	9620	20230615	-32.85	4040	20221013	59.90	9620	-32.85	20230615	4155	55.48	20230504	9620	-32.85	20230615	4040	59.90	20221013	4.52	N	222160	500	42 억	98165	N	N	N	N
133	20230808	130823	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6570	-230	5	-3.38	434884580	66037	54.74	6900	6900	6480	8840	4760	6800	6585.47	1.19	-9280	7146	6972	6816	6642	6486	6895	6565	42	2040	500	4620	10	1	8245366	542	438.00	2.24	03	0.80	15.00	2928.00	9620	20230615	-31.70	4040	20221013	62.62	9620	-31.70	20230615	4155	58.12	20230504	9620	-31.70	20230615	4040	62.62	20221013	4.52	N	222160	500	42 억	98165	N	N	N	N
134	20230808	120830	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6510	-290	5	-4.26	391863730	59455	49.28	6900	6900	6480	8840	4760	6800	6590.93	1.19	-9211	7146	6972	6816	6642	6486	6895	6565	42	2040	500	4620	10	1	8245366	537	434.00	2.22	03	0.72	15.00	2928.00	9620	20230615	-32.33	4040	20221013	61.14	9620	-32.33	20230615	4155	56.68	20230504	9620	-32.33	20230615	4040	61.14	20221013	4.52	N	222160	500	42 억	98165	N	N	N	N
135	20230808	110818	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6570	-230	5	-3.38	228524110	34366	28.49	6900	6900	6530	8840	4760	6800	6649.72	1.19	-11720	7146	6972	6816	6642	6486	6895	6565	42	2040	500	4620	10	1	8245366	542	438.00	2.24	03	0.42	15.00	2928.00	9620	20230615	-31.70	4040	20221013	62.62	9620	-31.70	20230615	4155	58.12	20230504	9620	-31.70	20230615	4040	62.62	20221013	4.52	N	222160	500	42 억	98165	N	N	N	N
136	20230808	100830	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6770	-30	5	-0.44	91992790	13687	11.34	6900	6900	6530	8840	4760	6800	6721.18	1.19	-6202	7146	6972	6816	6642	6486	6895	6565	42	2040	500	4620	10	1	8245366	558	451.33	2.31	03	0.17	15.00	2928.00	9620	20230615	-29.63	4040	20221013	67.57	9620	-29.63	20230615	4155	62.94	20230504	9620	-29.63	20230615	4040	67.57	20221013	4.52	N	222160	500	42 억	98165	N	N	N	N
137	20230808	090836	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6790	-10	5	-0.15	24746990	3680	3.05	6900	6900	6530	8840	4760	6800	6724.73	1.19	-930	7146	6972	6816	6642	6486	6895	6565	42	2040	500	4620	10	1	8245366	560	452.67	2.32	03	0.04	15.00	2928.00	9620	20230615	-29.42	4040	20221013	68.07	9620	-29.42	20230615	4155	63.42	20230504	9620	-29.42	20230615	4040	68.07	20221013	4.52	N	222160	500	42 억	98165	N	N	N	N
138	20230807	160827	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6800	-130	5	-1.88	818454200	120634	68.50	6860	6990	6660	9000	4860	6930	6784.36	1.08	8166	7363	7146	6983	6766	6603	7065	6685	42	2070	500	4710	10	1	8245366	561	453.33	2.32	03	1.46	15.00	2928.00	9620	20230615	-29.31	4040	20221013	68.32	9620	-29.31	20230615	4155	63.66	20230504	9620	-29.31	20230615	4040	68.32	20221013	4.56	N	222160	500	42 억	89344	N	N	N	N
139	20230807	150827	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6800	-130	5	-1.88	766157460	112911	64.11	6860	6990	6660	9000	4860	6930	6785.24	1.08	7503	7363	7146	6983	6766	6603	7065	6685	42	2070	500	4710	10	1	8245366	561	453.33	2.32	03	1.37	15.00	2928.00	9620	20230615	-29.31	4040	20221013	68.32	9620	-29.31	20230615	4155	63.66	20230504	9620	-29.31	20230615	4040	68.32	20221013	4.56	N	222160	500	42 억	89344	N	N	N	N
140	20230807	140831	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6750	-180	5	-2.60	682036730	100506	57.07	6860	6990	6660	9000	4860	6930	6785.74	1.08	4625	7363	7146	6983	6766	6603	7065	6685	42	2070	500	4710	10	1	8245366	557	450.00	2.31	03	1.22	15.00	2928.00	9620	20230615	-29.83	4040	20221013	67.08	9620	-29.83	20230615	4155	62.45	20230504	9620	-29.83	20230615	4040	67.08	20221013	4.56	N	222160	500	42 억	89344	N	N	N	N
141	20230807	130823	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6890	-40	5	-0.58	618030210	91090	51.72	6860	6990	6660	9000	4860	6930	6784.51	1.08	4903	7363	7146	6983	6766	6603	7065	6685	42	2070	500	4710	10	1	8245366	568	459.33	2.35	03	1.10	15.00	2928.00	9620	20230615	-28.38	4040	20221013	70.54	9620	-28.38	20230615	4155	65.82	20230504	9620	-28.38	20230615	4040	70.54	20221013	4.56	N	222160	500	42 억	89344	N	N	N	N
142	20230807	120822	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6860	-70	5	-1.01	525932440	77741	44.14	6860	6930	6660	9000	4860	6930	6764.76	1.08	5393	7363	7146	6983	6766	6603	7065	6685	42	2070	500	4710	10	1	8245366	566	457.33	2.34	03	0.94	15.00	2928.00	9620	20230615	-28.69	4040	20221013	69.80	9620	-28.69	20230615	4155	65.10	20230504	9620	-28.69	20230615	4040	69.80	20221013	4.56	N	222160	500	42 억	89344	N	N	N	N
143	20230807	110815	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6740	-190	5	-2.74	430105960	63634	36.13	6860	6930	6660	9000	4860	6930	6758.52	1.08	-1166	7363	7146	6983	6766	6603	7065	6685	42	2070	500	4710	10	1	8245366	556	449.33	2.30	03	0.77	15.00	2928.00	9620	20230615	-29.94	4040	20221013	66.83	9620	-29.94	20230615	4155	62.21	20230504	9620	-29.94	20230615	4040	66.83	20221013	4.56	N	222160	500	42 억	89344	N	N	N	N
144	20230807	100826	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6820	-110	5	-1.59	272383130	40179	22.81	6860	6930	6660	9000	4860	6930	6778.49	1.08	8070	7363	7146	6983	6766	6603	7065	6685	42	2070	500	4710	10	1	8245366	562	454.67	2.33	03	0.49	15.00	2928.00	9620	20230615	-29.11	4040	20221013	68.81	9620	-29.11	20230615	4155	64.14	20230504	9620	-29.11	20230615	4040	68.81	20221013	4.56	N	222160	500	42 억	89344	N	N	N	N
145	20230807	090823	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	6830	-100	5	-1.44	52546880	7730	4.39	6860	6860	6660	9000	4860	6930	6794.27	1.08	-2091	7363	7146	6983	6766	6603	7065	6685	42	2070	500	4710	10	1	8245366	563	455.33	2.33	03	0.09	15.00	2928.00	9620	20230615	-29.00	4040	20221013	69.06	9620	-29.00	20230615	4155	64.38	20230504	9620	-29.00	20230615	4040	69.06	20221013	4.56	N	222160	500	42 억	89344	N	N	N	N
146	20230804	160817	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6930	-280	5	-3.88	1229201540	176114	156.83	7110	7200	6820	9370	5050	7210	6979.72	1.37	-24397	7563	7386	7193	7016	6823	7475	7105	42	2160	500	4900	10	1	8245366	571	462.00	2.37	03	2.14	15.00	2928.00	9620	20230615	-27.96	4040	20221013	71.53	9620	-27.96	20230615	4155	66.79	20230504	9620	-27.96	20230615	4040	71.53	20221013	4.58	N	222160	500	42 억	113305	N	N	N	N
147	20230804	150816	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6940	-270	5	-3.74	1171976590	167859	149.48	7110	7200	6820	9370	5050	7210	6981.91	1.37	-27973	7563	7386	7193	7016	6823	7475	7105	42	2160	500	4900	10	1	8245366	572	462.67	2.37	03	2.04	15.00	2928.00	9620	20230615	-27.86	4040	20221013	71.78	9620	-27.86	20230615	4155	67.03	20230504	9620	-27.86	20230615	4040	71.78	20221013	4.58	N	222160	500	42 억	113305	N	N	N	N
148	20230804	140829	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6890	-320	5	-4.44	1095207060	156770	139.61	7110	7200	6820	9370	5050	7210	6986.08	1.37	-27716	7563	7386	7193	7016	6823	7475	7105	42	2160	500	4900	10	1	8245366	568	459.33	2.35	03	1.90	15.00	2928.00	9620	20230615	-28.38	4040	20221013	70.54	9620	-28.38	20230615	4155	65.82	20230504	9620	-28.38	20230615	4040	70.54	20221013	4.58	N	222160	500	42 억	113305	N	N	N	N
149	20230804	130814	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6910	-300	5	-4.16	981264750	140221	124.87	7110	7200	6820	9370	5050	7210	6997.99	1.37	-26776	7563	7386	7193	7016	6823	7475	7105	42	2160	500	4900	10	1	8245366	570	460.67	2.36	03	1.70	15.00	2928.00	9620	20230615	-28.17	4040	20221013	71.04	9620	-28.17	20230615	4155	66.31	20230504	9620	-28.17	20230615	4040	71.04	20221013	4.58	N	222160	500	42 억	113305	N	N	N	N
150	20230804	120812	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	6980	-230	5	-3.19	719282850	102297	91.10	7110	7200	6920	9370	5050	7210	7031.32	1.37	-9405	7563	7386	7193	7016	6823	7475	7105	42	2160	500	4900	10	1	8245366	576	465.33	2.38	03	1.24	15.00	2928.00	9620	20230615	-27.44	4040	20221013	72.77	9620	-27.44	20230615	4155	67.99	20230504	9620	-27.44	20230615	4040	72.77	20221013	4.58	N	222160	500	42 억	113305	N	N	N	N
151	20230804	110821	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7020	-190	5	-2.64	476717590	67519	60.13	7110	7200	7010	9370	5050	7210	7060.50	1.37	-2048	7563	7386	7193	7016	6823	7475	7105	42	2160	500	4900	10	1	8245366	579	468.00	2.40	03	0.82	15.00	2928.00	9620	20230615	-27.03	4040	20221013	73.76	9620	-27.03	20230615	4155	68.95	20230504	9620	-27.03	20230615	4040	73.76	20221013	4.58	N	222160	500	42 억	113305	N	N	N	N
152	20230804	100807	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7070	-140	5	-1.94	267600900	37793	33.66	7110	7200	7020	9370	5050	7210	7080.70	1.37	1414	7563	7386	7193	7016	6823	7475	7105	42	2160	500	4900	10	1	8245366	583	471.33	2.41	03	0.46	15.00	2928.00	9620	20230615	-26.51	4040	20221013	75.00	9620	-26.51	20230615	4155	70.16	20230504	9620	-26.51	20230615	4040	75.00	20221013	4.58	N	222160	500	42 억	113305	N	N	N	N
153	20230804	090807	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7100	-110	5	-1.53	41214760	5804	5.17	7110	7150	7070	9370	5050	7210	7101.10	1.37	-3928	7563	7386	7193	7016	6823	7475	7105	42	2160	500	4900	10	1	8245366	585	473.33	2.42	03	0.07	15.00	2928.00	9620	20230615	-26.20	4040	20221013	75.74	9620	-26.20	20230615	4155	70.88	20230504	9620	-26.20	20230615	4040	75.74	20221013	4.58	N	222160	500	42 억	113305	N	N	N	N
154	20230803	160809	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7210	20	2	0.28	794181710	110666	18.18	7000	7370	7000	9340	5040	7190	7176.29	1.35	1606	8276	7732	7406	6862	6536	7570	6700	42	2150	500	4880	10	1	8245366	594	480.67	2.46	03	1.34	15.00	2928.00	9620	20230615	-25.05	4040	20221013	78.47	9620	-25.05	20230615	4155	73.53	20230504	9620	-25.05	20230615	4040	78.47	20221013	4.52	N	222160	500	42 억	111041	N	N	N	N
155	20230803	150816	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7160	-30	5	-0.42	766735980	106841	17.55	7000	7370	7000	9340	5040	7190	7176.42	1.35	1919	8276	7732	7406	6862	6536	7570	6700	42	2150	500	4880	10	1	8245366	590	477.33	2.45	03	1.30	15.00	2928.00	9620	20230615	-25.57	4040	20221013	77.23	9620	-25.57	20230615	4155	72.32	20230504	9620	-25.57	20230615	4040	77.23	20221013	4.52	N	222160	500	42 억	111041	N	N	N	N
156	20230803	140807	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7160	-30	5	-0.42	698162930	97272	15.98	7000	7370	7000	9340	5040	7190	7177.43	1.35	314	8276	7732	7406	6862	6536	7570	6700	42	2150	500	4880	10	1	8245366	590	477.33	2.45	03	1.18	15.00	2928.00	9620	20230615	-25.57	4040	20221013	77.23	9620	-25.57	20230615	4155	72.32	20230504	9620	-25.57	20230615	4040	77.23	20221013	4.52	N	222160	500	42 억	111041	N	N	N	N
157	20230803	130811	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7200	10	2	0.14	597606420	83237	13.67	7000	7370	7000	9340	5040	7190	7179.58	1.35	-120	8276	7732	7406	6862	6536	7570	6700	42	2150	500	4880	10	1	8245366	594	480.00	2.46	03	1.01	15.00	2928.00	9620	20230615	-25.16	4040	20221013	78.22	9620	-25.16	20230615	4155	73.29	20230504	9620	-25.16	20230615	4040	78.22	20221013	4.52	N	222160	500	42 억	111041	N	N	N	N
158	20230803	120814	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7150	-40	5	-0.56	562248970	78295	12.86	7000	7370	7000	9340	5040	7190	7181.16	1.35	-238	8276	7732	7406	6862	6536	7570	6700	42	2150	500	4880	10	1	8245366	590	476.67	2.44	03	0.95	15.00	2928.00	9620	20230615	-25.68	4040	20221013	76.98	9620	-25.68	20230615	4155	72.08	20230504	9620	-25.68	20230615	4040	76.98	20221013	4.52	N	222160	500	42 억	111041	N	N	N	N
159	20230803	110804	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7110	-80	5	-1.11	489056180	68074	11.18	7000	7370	7000	9340	5040	7190	7184.18	1.35	1494	8276	7732	7406	6862	6536	7570	6700	42	2150	500	4880	10	1	8245366	586	474.00	2.43	03	0.83	15.00	2928.00	9620	20230615	-26.09	4040	20221013	75.99	9620	-26.09	20230615	4155	71.12	20230504	9620	-26.09	20230615	4040	75.99	20221013	4.52	N	222160	500	42 억	111041	N	N	N	N
160	20230803	100803	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7200	10	2	0.14	373879500	51991	8.54	7000	7370	7000	9340	5040	7190	7191.24	1.35	1016	8276	7732	7406	6862	6536	7570	6700	42	2150	500	4880	10	1	8245366	594	480.00	2.46	03	0.63	15.00	2928.00	9620	20230615	-25.16	4040	20221013	78.22	9620	-25.16	20230615	4155	73.29	20230504	9620	-25.16	20230615	4040	78.22	20221013	4.52	N	222160	500	42 억	111041	N	N	N	N
161	20230803	090804	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7060	-130	5	-1.81	79456940	11275	1.85	7000	7180	7000	9340	5040	7190	7047.18	1.35	-705	8276	7732	7406	6862	6536	7570	6700	42	2150	500	4880	10	1	8245366	582	470.67	2.41	03	0.14	15.00	2928.00	9620	20230615	-26.61	4040	20221013	74.75	9620	-26.61	20230615	4155	69.92	20230504	9620	-26.61	20230615	4040	74.75	20221013	4.52	N	222160	500	42 억	111041	N	N	N	N
162	20230802	160809	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7190	-80	5	-1.10	4575821800	604938	414.05	7590	7950	7080	9450	5090	7270	7564.21	1.90	-48253	7483	7376	7213	7106	6943	7430	7160	42	2180	500	4940	10	1	8245366	593	479.33	2.46	03	7.34	15.00	2928.00	9620	20230615	-25.26	4040	20221013	77.97	9620	-25.26	20230615	4155	73.04	20230504	9620	-25.26	20230615	4040	77.97	20221013	4.54	N	222160	500	42 억	156729	N	N	N	N
163	20230802	150819	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7200	-70	5	-0.96	4532925380	598957	409.96	7590	7950	7080	9450	5090	7270	7568.03	1.90	-48229	7483	7376	7213	7106	6943	7430	7160	42	2180	500	4940	10	1	8245366	594	480.00	2.46	03	7.26	15.00	2928.00	9620	20230615	-25.16	4040	20221013	78.22	9620	-25.16	20230615	4155	73.29	20230504	9620	-25.16	20230615	4040	78.22	20221013	4.54	N	222160	500	42 억	156729	N	N	N	N
164	20230802	140810	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7220	-50	5	-0.69	4444543120	586642	401.53	7590	7950	7080	9450	5090	7270	7576.24	1.90	-44239	7483	7376	7213	7106	6943	7430	7160	42	2180	500	4940	10	1	8245366	595	481.33	2.47	03	7.11	15.00	2928.00	9620	20230615	-24.95	4040	20221013	78.71	9620	-24.95	20230615	4155	73.77	20230504	9620	-24.95	20230615	4040	78.71	20221013	4.54	N	222160	500	42 억	156729	N	N	N	N
165	20230802	130805	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7240	-30	5	-0.41	4238769240	557894	381.85	7590	7950	7130	9450	5090	7270	7597.80	1.90	-38311	7483	7376	7213	7106	6943	7430	7160	42	2180	500	4940	10	1	8245366	597	482.67	2.47	03	6.77	15.00	2928.00	9620	20230615	-24.74	4040	20221013	79.21	9620	-24.74	20230615	4155	74.25	20230504	9620	-24.74	20230615	4040	79.21	20221013	4.54	N	222160	500	42 억	156729	N	N	N	N
166	20230802	120759	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7250	-20	5	-0.28	4132330470	543228	371.81	7590	7950	7130	9450	5090	7270	7606.99	1.90	-28166	7483	7376	7213	7106	6943	7430	7160	42	2180	500	4940	10	1	8245366	598	483.33	2.48	03	6.59	15.00	2928.00	9620	20230615	-24.64	4040	20221013	79.46	9620	-24.64	20230615	4155	74.49	20230504	9620	-24.64	20230615	4040	79.46	20221013	4.54	N	222160	500	42 억	156729	N	N	N	N
167	20230802	110801	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7300	30	2	0.41	3597293410	469095	321.07	7590	7950	7300	9450	5090	7270	7668.58	1.90	-329	7483	7376	7213	7106	6943	7430	7160	42	2180	500	4940	10	1	8245366	602	486.67	2.49	03	5.69	15.00	2928.00	9620	20230615	-24.12	4040	20221013	80.69	9620	-24.12	20230615	4155	75.69	20230504	9620	-24.12	20230615	4040	80.69	20221013	4.54	N	222160	500	42 억	156729	N	N	N	N
168	20230802	100803	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7720	450	2	6.19	2673437240	345536	236.50	7590	7950	7470	9450	5090	7270	7737.07	1.90	-11213	7483	7376	7213	7106	6943	7430	7160	42	2180	500	4940	10	1	8245366	637	514.67	2.64	03	4.19	15.00	2928.00	9620	20230615	-19.75	4040	20221013	91.09	9620	-19.75	20230615	4155	85.80	20230504	9620	-19.75	20230615	4040	91.09	20221013	4.54	N	222160	500	42 억	156729	N	N	N	N
169	20230802	090802	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7600	330	2	4.54	823592270	108172	74.04	7590	7850	7470	9450	5090	7270	7613.73	1.90	-19249	7483	7376	7213	7106	6943	7430	7160	42	2180	500	4940	10	1	8245366	627	506.67	2.60	03	1.31	15.00	2928.00	9620	20230615	-21.00	4040	20221013	88.12	9620	-21.00	20230615	4155	82.91	20230504	9620	-21.00	20230615	4040	88.12	20221013	4.54	N	222160	500	42 억	156729	N	N	N	N
170	20230801	160803	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7270	80	2	1.11	1030135260	143247	88.23	7150	7320	7050	9340	5040	7190	7191.32	1.72	15130	7623	7406	7203	6986	6783	7515	7095	42	2150	500	4880	10	1	8245366	599	484.67	2.48	03	1.74	15.00	2928.00	9620	20230615	-24.43	4040	20221013	79.95	9620	-24.43	20230615	4155	74.97	20230504	9620	-24.43	20230615	4040	79.95	20221013	5.23	N	222160	500	42 억	141559	N	N	N	N
171	20230801	150759	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7290	100	2	1.39	995033060	138423	85.26	7150	7320	7050	9340	5040	7190	7188.35	1.72	13980	7623	7406	7203	6986	6783	7515	7095	42	2150	500	4880	10	1	8245366	601	486.00	2.49	03	1.68	15.00	2928.00	9620	20230615	-24.22	4040	20221013	80.45	9620	-24.22	20230615	4155	75.45	20230504	9620	-24.22	20230615	4040	80.45	20221013	5.23	N	222160	500	42 억	141559	N	N	N	N
172	20230801	140814	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7190	0	3	0.00	803210520	111978	68.97	7150	7280	7050	9340	5040	7190	7172.93	1.72	-2776	7623	7406	7203	6986	6783	7515	7095	42	2150	500	4880	10	1	8245366	593	479.33	2.46	03	1.36	15.00	2928.00	9620	20230615	-25.26	4040	20221013	77.97	9620	-25.26	20230615	4155	73.04	20230504	9620	-25.26	20230615	4040	77.97	20221013	5.23	N	222160	500	42 억	141559	N	N	N	N
173	20230801	130756	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7200	10	2	0.14	643439870	89625	55.20	7150	7280	7050	9340	5040	7190	7179.25	1.72	5455	7623	7406	7203	6986	6783	7515	7095	42	2150	500	4880	10	1	8245366	594	480.00	2.46	03	1.09	15.00	2928.00	9620	20230615	-25.16	4040	20221013	78.22	9620	-25.16	20230615	4155	73.29	20230504	9620	-25.16	20230615	4040	78.22	20221013	5.23	N	222160	500	42 억	141559	N	N	N	N
174	20230801	120756	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7200	10	2	0.14	492245700	68699	42.31	7150	7270	7050	9340	5040	7190	7165.25	1.72	-1914	7623	7406	7203	6986	6783	7515	7095	42	2150	500	4880	10	1	8245366	594	480.00	2.46	03	0.83	15.00	2928.00	9620	20230615	-25.16	4040	20221013	78.22	9620	-25.16	20230615	4155	73.29	20230504	9620	-25.16	20230615	4040	78.22	20221013	5.23	N	222160	500	42 억	141559	N	N	N	N
175	20230801	110753	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7250	60	2	0.83	444639450	62089	38.24	7150	7270	7050	9340	5040	7190	7161.32	1.72	1455	7623	7406	7203	6986	6783	7515	7095	42	2150	500	4880	10	1	8245366	598	483.33	2.48	03	0.75	15.00	2928.00	9620	20230615	-24.64	4040	20221013	79.46	9620	-24.64	20230615	4155	74.49	20230504	9620	-24.64	20230615	4040	79.46	20221013	5.23	N	222160	500	42 억	141559	N	N	N	N
176	20230801	100757	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7110	-80	5	-1.11	250040920	34963	21.53	7150	7240	7100	9340	5040	7190	7151.59	1.72	-1173	7623	7406	7203	6986	6783	7515	7095	42	2150	500	4880	10	1	8245366	586	474.00	2.43	03	0.42	15.00	2928.00	9620	20230615	-26.09	4040	20221013	75.99	9620	-26.09	20230615	4155	71.12	20230504	9620	-26.09	20230615	4040	75.99	20221013	5.23	N	222160	500	42 억	141559	N	N	N	N
177	20230801	090751	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	7150	-40	5	-0.56	32368950	4533	2.79	7150	7180	7100	9340	5040	7190	7140.73	1.72	629	7623	7406	7203	6986	6783	7515	7095	42	2150	500	4880	10	1	8245366	590	476.67	2.44	03	0.05	15.00	2928.00	9620	20230615	-25.68	4040	20221013	76.98	9620	-25.68	20230615	4155	72.08	20230504	9620	-25.68	20230615	4040	76.98	20221013	5.23	N	222160	500	42 억	141559	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History