KissMeData/340930/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15440	-80	5	-0.52	395894970	25522	68.00	15700	15700	15400	20150	10870	15520	15512.00	0.38	-6597	15886	15702	15576	15392	15266	15795	15485	57	4630	500	10860	10	1	11468150	1771	11.39	2.69	12	0.22	1356.00	5734.00	31650	20230419	-51.22	14600	20220930	5.75	31650	-51.22	20230419	14880	3.76	20230825	31650	-51.22	20230419	14600	5.75	20220930	2.93	N	340930	500	57 억	43648	N	N	3	N	N
3	20230831	151505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15490	-30	5	-0.19	373618320	24081	64.16	15700	15700	15400	20150	10870	15520	15515.07	0.38	-6527	15886	15702	15576	15392	15266	15795	15485	57	4630	500	10860	10	1	11468150	1776	11.42	2.70	12	0.21	1356.00	5734.00	31650	20230419	-51.06	14600	20220930	6.10	31650	-51.06	20230419	14880	4.10	20230825	31650	-51.06	20230419	14600	6.10	20220930	2.93	N	340930	500	57 억	43648	N	N	6	N	N
4	20230831	141627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15480	-40	5	-0.26	335651240	21628	57.63	15700	15700	15400	20150	10870	15520	15519.29	0.38	-6284	15886	15702	15576	15392	15266	15795	15485	57	4630	500	10860	10	1	11468150	1775	11.42	2.70	12	0.19	1356.00	5734.00	31650	20230419	-51.09	14600	20220930	6.03	31650	-51.09	20230419	14880	4.03	20230825	31650	-51.09	20230419	14600	6.03	20220930	2.93	N	340930	500	57 억	43648	N	N	6	N	N
5	20230831	131547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15410	-110	5	-0.71	295901080	19064	50.79	15700	15700	15400	20150	10870	15520	15521.46	0.38	-5367	15886	15702	15576	15392	15266	15795	15485	57	4630	500	10860	10	1	11468150	1767	11.36	2.69	12	0.17	1356.00	5734.00	31650	20230419	-51.31	14600	20220930	5.55	31650	-51.31	20230419	14880	3.56	20230825	31650	-51.31	20230419	14600	5.55	20220930	2.93	N	340930	500	57 억	43648	N	N	6	N	N
6	20230831	121642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15570	50	2	0.32	197151980	12677	33.78	15700	15700	15450	20150	10870	15520	15551.94	0.38	-1743	15886	15702	15576	15392	15266	15795	15485	57	4630	500	10860	10	1	11468150	1786	11.48	2.72	12	0.11	1356.00	5734.00	31650	20230419	-50.81	14600	20220930	6.64	31650	-50.81	20230419	14880	4.64	20230825	31650	-50.81	20230419	14600	6.64	20220930	2.93	N	340930	500	57 억	43648	N	N	6	N	N
7	20230831	112123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15630	110	2	0.71	163684120	10524	28.04	15700	15700	15450	20150	10870	15520	15553.41	0.38	-811	15886	15702	15576	15392	15266	15795	15485	57	4630	500	10860	10	1	11468150	1792	11.53	2.73	12	0.09	1356.00	5734.00	31650	20230419	-50.62	14600	20220930	7.05	31650	-50.62	20230419	14880	5.04	20230825	31650	-50.62	20230419	14600	7.05	20220930	2.93	N	340930	500	57 억	43648	N	N	6	N	N
8	20230831	101732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15560	40	2	0.26	123178910	7923	21.11	15700	15700	15450	20150	10870	15520	15547.00	0.38	-872	15886	15702	15576	15392	15266	15795	15485	57	4630	500	10860	10	1	11468150	1784	11.47	2.71	12	0.07	1356.00	5734.00	31650	20230419	-50.84	14600	20220930	6.58	31650	-50.84	20230419	14880	4.57	20230825	31650	-50.84	20230419	14600	6.58	20220930	2.93	N	340930	500	57 억	43648	N	N	6	N	N
9	20230831	091604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15600	80	2	0.52	48280390	3111	8.29	15700	15700	15450	20150	10870	15520	15519.25	0.38	-939	15886	15702	15576	15392	15266	15795	15485	57	4630	500	10860	10	1	11468150	1789	11.50	2.72	12	0.03	1356.00	5734.00	31650	20230419	-50.71	14600	20220930	6.85	31650	-50.71	20230419	14880	4.84	20230825	31650	-50.71	20230419	14600	6.85	20220930	2.93	N	340930	500	57 억	43648	N	N	6	N	N
10	20230830	161201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15520	0	3	0.00	574022880	36866	91.26	15500	15760	15450	20150	10870	15520	15570.52	0.41	-3838	16033	15776	15513	15256	14993	15905	15385	57	4630	500	10860	10	1	11468150	1780	11.45	2.71	12	0.32	1356.00	5734.00	31650	20230419	-50.96	14600	20220930	6.30	31650	-50.96	20230419	14880	4.30	20230825	31650	-50.96	20230419	14600	6.30	20220930	2.94	N	340930	500	57 억	47478	N	N	6	N	N
11	20230830	151437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15600	80	2	0.52	551699420	35435	87.72	15500	15760	15450	20150	10870	15520	15569.34	0.41	-3839	16033	15776	15513	15256	14993	15905	15385	57	4630	500	10860	10	1	11468150	1789	11.50	2.72	12	0.31	1356.00	5734.00	31650	20230419	-50.71	14600	20220930	6.85	31650	-50.71	20230419	14880	4.84	20230825	31650	-50.71	20230419	14600	6.85	20220930	2.94	N	340930	500	57 억	47478	N	N	436	N	N
12	20230830	141535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15540	20	2	0.13	470915160	30242	74.87	15500	15760	15450	20150	10870	15520	15571.56	0.41	-3223	16033	15776	15513	15256	14993	15905	15385	57	4630	500	10860	10	1	11468150	1782	11.46	2.71	12	0.26	1356.00	5734.00	31650	20230419	-50.90	14600	20220930	6.44	31650	-50.90	20230419	14880	4.44	20230825	31650	-50.90	20230419	14600	6.44	20220930	2.94	N	340930	500	57 억	47478	N	N	436	N	N
13	20230830	131532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15450	-70	5	-0.45	432191540	27744	68.68	15500	15760	15450	20150	10870	15520	15577.84	0.41	-3120	16033	15776	15513	15256	14993	15905	15385	57	4630	500	10860	10	1	11468150	1772	11.39	2.69	12	0.24	1356.00	5734.00	31650	20230419	-51.18	14600	20220930	5.82	31650	-51.18	20230419	14880	3.83	20230825	31650	-51.18	20230419	14600	5.82	20220930	2.94	N	340930	500	57 억	47478	N	N	436	N	N
14	20230830	121543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15520	0	3	0.00	295231500	18893	46.77	15500	15760	15500	20150	10870	15520	15626.50	0.41	-1166	16033	15776	15513	15256	14993	15905	15385	57	4630	500	10860	10	1	11468150	1780	11.45	2.71	12	0.16	1356.00	5734.00	31650	20230419	-50.96	14600	20220930	6.30	31650	-50.96	20230419	14880	4.30	20230825	31650	-50.96	20230419	14600	6.30	20220930	2.94	N	340930	500	57 억	47478	N	N	436	N	N
15	20230830	112105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15600	80	2	0.52	252922820	16173	40.04	15500	15760	15500	20150	10870	15520	15638.58	0.41	303	16033	15776	15513	15256	14993	15905	15385	57	4630	500	10860	10	1	11468150	1789	11.50	2.72	12	0.14	1356.00	5734.00	31650	20230419	-50.71	14600	20220930	6.85	31650	-50.71	20230419	14880	4.84	20230825	31650	-50.71	20230419	14600	6.85	20220930	2.94	N	340930	500	57 억	47478	N	N	436	N	N
16	20230830	101632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15630	110	2	0.71	151521010	9676	23.95	15500	15760	15500	20150	10870	15520	15659.47	0.41	986	16033	15776	15513	15256	14993	15905	15385	57	4630	500	10860	10	1	11468150	1792	11.53	2.73	12	0.08	1356.00	5734.00	31650	20230419	-50.62	14600	20220930	7.05	31650	-50.62	20230419	14880	5.04	20230825	31650	-50.62	20230419	14600	7.05	20220930	2.94	N	340930	500	57 억	47478	N	N	436	N	N
17	20230830	091532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15760	240	2	1.55	83743300	5357	13.26	15500	15760	15500	20150	10870	15520	15632.50	0.41	1327	16033	15776	15513	15256	14993	15905	15385	57	4630	500	10860	10	1	11468150	1807	11.62	2.75	12	0.05	1356.00	5734.00	31650	20230419	-50.21	14600	20220930	7.95	31650	-50.21	20230419	14880	5.91	20230825	31650	-50.21	20230419	14600	7.95	20220930	2.94	N	340930	500	57 억	47478	N	N	436	N	N
18	20230829	161156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15520	240	2	1.57	622819880	40057	95.50	15280	15770	15250	19860	10700	15280	15548.34	0.40	1324	15753	15516	15243	15006	14733	15635	15125	57	4580	500	10690	10	1	11468150	1780	11.45	2.71	12	0.35	1356.00	5734.00	31650	20230419	-50.96	14600	20220930	6.30	31650	-50.96	20230419	14880	4.30	20230825	31650	-50.96	20230419	14600	6.30	20220930	2.92	N	340930	500	57 억	46074	N	N	436	N	N
19	20230829	151448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15550	270	2	1.77	610972880	39294	93.68	15280	15770	15250	19860	10700	15280	15548.76	0.40	1372	15753	15516	15243	15006	14733	15635	15125	57	4580	500	10690	10	1	11468150	1783	11.47	2.71	12	0.34	1356.00	5734.00	31650	20230419	-50.87	14600	20220930	6.51	31650	-50.87	20230419	14880	4.50	20230825	31650	-50.87	20230419	14600	6.51	20220930	2.92	N	340930	500	57 억	46074	N	N	200	N	N
20	20230829	141632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15560	280	2	1.83	562349800	36165	86.22	15280	15770	15250	19860	10700	15280	15549.56	0.40	1617	15753	15516	15243	15006	14733	15635	15125	57	4580	500	10690	10	1	11468150	1784	11.47	2.71	12	0.32	1356.00	5734.00	31650	20230419	-50.84	14600	20220930	6.58	31650	-50.84	20230419	14880	4.57	20230825	31650	-50.84	20230419	14600	6.58	20220930	2.92	N	340930	500	57 억	46074	N	N	200	N	N
21	20230829	131521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15580	300	2	1.96	522990600	33633	80.19	15280	15770	15250	19860	10700	15280	15549.92	0.40	2160	15753	15516	15243	15006	14733	15635	15125	57	4580	500	10690	10	1	11468150	1787	11.49	2.72	12	0.29	1356.00	5734.00	31650	20230419	-50.77	14600	20220930	6.71	31650	-50.77	20230419	14880	4.70	20230825	31650	-50.77	20230419	14600	6.71	20220930	2.92	N	340930	500	57 억	46074	N	N	200	N	N
22	20230829	121630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15520	240	2	1.57	454250080	29220	69.67	15280	15770	15250	19860	10700	15280	15545.86	0.40	1599	15753	15516	15243	15006	14733	15635	15125	57	4580	500	10690	10	1	11468150	1780	11.45	2.71	12	0.25	1356.00	5734.00	31650	20230419	-50.96	14600	20220930	6.30	31650	-50.96	20230419	14880	4.30	20230825	31650	-50.96	20230419	14600	6.30	20220930	2.92	N	340930	500	57 억	46074	N	N	200	N	N
23	20230829	112334	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15500	220	2	1.44	400897550	25778	61.46	15280	15770	15250	19860	10700	15280	15551.93	0.40	1668	15753	15516	15243	15006	14733	15635	15125	57	4580	500	10690	10	1	11468150	1778	11.43	2.70	12	0.22	1356.00	5734.00	31650	20230419	-51.03	14600	20220930	6.16	31650	-51.03	20230419	14880	4.17	20230825	31650	-51.03	20230419	14600	6.16	20220930	2.92	N	340930	500	57 억	46074	N	N	200	N	N
24	20230829	101727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15570	290	2	1.90	343762510	22099	52.69	15280	15770	15250	19860	10700	15280	15555.57	0.40	1849	15753	15516	15243	15006	14733	15635	15125	57	4580	500	10690	10	1	11468150	1786	11.48	2.72	12	0.19	1356.00	5734.00	31650	20230419	-50.81	14600	20220930	6.64	31650	-50.81	20230419	14880	4.64	20230825	31650	-50.81	20230419	14600	6.64	20220930	2.92	N	340930	500	57 억	46074	N	N	200	N	N
25	20230829	091136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15330	50	2	0.33	37011260	2419	5.77	15280	15400	15250	19860	10700	15280	15300.23	0.40	63	15753	15516	15243	15006	14733	15635	15125	57	4580	500	10690	10	1	11468150	1758	11.31	2.67	12	0.02	1356.00	5734.00	31650	20230419	-51.56	14600	20220930	5.00	31650	-51.56	20230419	14880	3.02	20230825	31650	-51.56	20230419	14600	5.00	20220930	2.92	N	340930	500	57 억	46074	N	N	200	N	N
26	20230828	161121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15280	290	2	1.93	626587000	40975	134.00	15170	15480	14970	19480	10500	14990	15291.94	0.35	5360	15330	15160	15020	14850	14710	15245	14935	57	4490	500	10490	10	1	11468150	1752	11.27	2.66	12	0.36	1356.00	5734.00	31650	20230419	-51.72	14600	20220930	4.66	31650	-51.72	20230419	14880	2.69	20230825	31650	-51.72	20230419	14600	4.66	20220930	2.96	N	340930	500	57 억	40367	N	N	200	N	N
27	20230828	151130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15390	400	2	2.67	584759610	38244	125.07	15170	15480	14970	19480	10500	14990	15290.23	0.35	4866	15330	15160	15020	14850	14710	15245	14935	57	4490	500	10490	10	1	11468150	1765	11.35	2.68	12	0.33	1356.00	5734.00	31650	20230419	-51.37	14600	20220930	5.41	31650	-51.37	20230419	14880	3.43	20230825	31650	-51.37	20230419	14600	5.41	20220930	2.96	N	340930	500	57 억	40367	N	N	0	N	N
28	20230828	141134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15410	420	2	2.80	544003970	35590	116.39	15170	15480	14970	19480	10500	14990	15285.30	0.35	4460	15330	15160	15020	14850	14710	15245	14935	57	4490	500	10490	10	1	11468150	1767	11.36	2.69	12	0.31	1356.00	5734.00	31650	20230419	-51.31	14600	20220930	5.55	31650	-51.31	20230419	14880	3.56	20230825	31650	-51.31	20230419	14600	5.55	20220930	2.96	N	340930	500	57 억	40367	N	N	0	N	N
29	20230828	131143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15350	360	2	2.40	467424520	30608	100.09	15170	15480	14970	19480	10500	14990	15271.32	0.35	4576	15330	15160	15020	14850	14710	15245	14935	57	4490	500	10490	10	1	11468150	1760	11.32	2.68	12	0.27	1356.00	5734.00	31650	20230419	-51.50	14600	20220930	5.14	31650	-51.50	20230419	14880	3.16	20230825	31650	-51.50	20230419	14600	5.14	20220930	2.96	N	340930	500	57 억	40367	N	N	0	N	N
30	20230828	121134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15430	440	2	2.94	440955990	28887	94.47	15170	15480	14970	19480	10500	14990	15264.86	0.35	4079	15330	15160	15020	14850	14710	15245	14935	57	4490	500	10490	10	1	11468150	1770	11.38	2.69	12	0.25	1356.00	5734.00	31650	20230419	-51.25	14600	20220930	5.68	31650	-51.25	20230419	14880	3.70	20230825	31650	-51.25	20230419	14600	5.68	20220930	2.96	N	340930	500	57 억	40367	N	N	0	N	N
31	20230828	111130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15470	480	2	3.20	382579420	25105	82.10	15170	15470	14970	19480	10500	14990	15239.17	0.35	3900	15330	15160	15020	14850	14710	15245	14935	57	4490	500	10490	10	1	11468150	1774	11.41	2.70	12	0.22	1356.00	5734.00	31650	20230419	-51.12	14600	20220930	5.96	31650	-51.12	20230419	14880	3.97	20230825	31650	-51.12	20230419	14600	5.96	20220930	2.96	N	340930	500	57 억	40367	N	N	0	N	N
32	20230828	101117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15390	400	2	2.67	308824470	20313	66.43	15170	15450	14970	19480	10500	14990	15203.29	0.35	3052	15330	15160	15020	14850	14710	15245	14935	57	4490	500	10490	10	1	11468150	1765	11.35	2.68	12	0.18	1356.00	5734.00	31650	20230419	-51.37	14600	20220930	5.41	31650	-51.37	20230419	14880	3.43	20230825	31650	-51.37	20230419	14600	5.41	20220930	2.96	N	340930	500	57 억	40367	N	N	0	N	N
33	20230828	091133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15040	50	2	0.33	59547140	3962	12.96	15170	15170	14970	19480	10500	14990	15029.57	0.35	-2395	15330	15160	15020	14850	14710	15245	14935	57	4490	500	10490	10	1	11468150	1725	11.09	2.62	12	0.03	1356.00	5734.00	31650	20230419	-52.48	14600	20220930	3.01	31650	-52.48	20230419	14880	1.08	20230825	31650	-52.48	20230419	14600	3.01	20220930	2.96	N	340930	500	57 억	40367	N	N	0	N	N
34	20230825	161125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14990	-100	5	-0.66	456226190	30456	72.10	14880	15190	14880	19610	10570	15090	14979.84	0.31	4434	15263	15176	15103	15016	14943	15220	15060	57	4520	500	10560	10	1	11468150	1719	11.05	2.61	12	0.27	1356.00	5734.00	31650	20230419	-52.64	14600	20220930	2.67	31650	-52.64	20230419	14880	0.74	20230825	31650	-52.64	20230419	14600	2.67	20220930	3.00	N	340930	500	57 억	35705	N	N	0	N	N
35	20230825	151133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15030	-60	5	-0.40	385365120	25728	60.91	14880	15190	14880	19610	10570	15090	14978.43	0.31	4400	15263	15176	15103	15016	14943	15220	15060	57	4520	500	10560	10	1	11468150	1724	11.08	2.62	12	0.22	1356.00	5734.00	31650	20230419	-52.51	14600	20220930	2.95	31650	-52.51	20230419	14880	1.01	20230825	31650	-52.51	20230419	14600	2.95	20220930	3.00	N	340930	500	57 억	35705	N	N	0	N	N
36	20230825	141130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15020	-70	5	-0.46	343205490	22918	54.26	14880	15190	14880	19610	10570	15090	14975.36	0.31	5015	15263	15176	15103	15016	14943	15220	15060	57	4520	500	10560	10	1	11468150	1723	11.08	2.62	12	0.20	1356.00	5734.00	31650	20230419	-52.54	14600	20220930	2.88	31650	-52.54	20230419	14880	0.94	20230825	31650	-52.54	20230419	14600	2.88	20220930	3.00	N	340930	500	57 억	35705	N	N	0	N	N
37	20230825	131125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14990	-100	5	-0.66	327627000	21880	51.80	14880	15190	14880	19610	10570	15090	14973.81	0.31	5013	15263	15176	15103	15016	14943	15220	15060	57	4520	500	10560	10	1	11468150	1719	11.05	2.61	12	0.19	1356.00	5734.00	31650	20230419	-52.64	14600	20220930	2.67	31650	-52.64	20230419	14880	0.74	20230825	31650	-52.64	20230419	14600	2.67	20220930	3.00	N	340930	500	57 억	35705	N	N	0	N	N
38	20230825	121128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14990	-100	5	-0.66	265074890	17708	41.92	14880	15190	14880	19610	10570	15090	14969.21	0.31	4884	15263	15176	15103	15016	14943	15220	15060	57	4520	500	10560	10	1	11468150	1719	11.05	2.61	12	0.15	1356.00	5734.00	31650	20230419	-52.64	14600	20220930	2.67	31650	-52.64	20230419	14880	0.74	20230825	31650	-52.64	20230419	14600	2.67	20220930	3.00	N	340930	500	57 억	35705	N	N	0	N	N
39	20230825	111126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14960	-130	5	-0.86	212043070	14169	33.54	14880	15190	14880	19610	10570	15090	14965.27	0.31	5094	15263	15176	15103	15016	14943	15220	15060	57	4520	500	10560	10	1	11468150	1716	11.03	2.61	12	0.12	1356.00	5734.00	31650	20230419	-52.73	14600	20220930	2.47	31650	-52.73	20230419	14880	0.54	20230825	31650	-52.73	20230419	14600	2.47	20220930	3.00	N	340930	500	57 억	35705	N	N	0	N	N
40	20230825	101132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14930	-160	5	-1.06	167252240	11174	26.45	14880	15190	14880	19610	10570	15090	14967.97	0.31	3648	15263	15176	15103	15016	14943	15220	15060	57	4520	500	10560	10	1	11468150	1712	11.01	2.60	12	0.10	1356.00	5734.00	31650	20230419	-52.83	14600	20220930	2.26	31650	-52.83	20230419	14880	0.34	20230825	31650	-52.83	20230419	14600	2.26	20220930	3.00	N	340930	500	57 억	35705	N	N	0	N	N
41	20230825	091124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15000	-90	5	-0.60	46029650	3079	7.29	14880	15080	14880	19610	10570	15090	14949.50	0.31	1703	15263	15176	15103	15016	14943	15220	15060	57	4520	500	10560	10	1	11468150	1720	11.06	2.62	12	0.03	1356.00	5734.00	31650	20230419	-52.61	14600	20220930	2.74	31650	-52.61	20230419	14880	0.81	20230825	31650	-52.61	20230419	14600	2.74	20220930	3.00	N	340930	500	57 억	35705	N	N	0	N	N
42	20230824	161119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15090	60	2	0.40	635601150	42138	114.31	15030	15190	15030	19530	10530	15030	15083.79	0.32	-1070	15396	15212	15106	14922	14816	15160	14870	57	4500	500	10520	10	1	11468150	1731	11.13	2.63	12	0.37	1356.00	5734.00	31650	20230419	-52.32	14600	20220930	3.36	31650	-52.32	20230419	14920	1.14	20230822	31650	-52.32	20230419	14600	3.36	20220930	3.02	N	340930	500	57 억	36775	N	N	2	N	N
43	20230824	151116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15100	70	2	0.47	621191320	41183	111.72	15030	15190	15030	19530	10530	15030	15083.68	0.32	-1017	15396	15212	15106	14922	14816	15160	14870	57	4500	500	10520	10	1	11468150	1732	11.14	2.63	12	0.36	1356.00	5734.00	31650	20230419	-52.29	14600	20220930	3.42	31650	-52.29	20230419	14920	1.21	20230822	31650	-52.29	20230419	14600	3.42	20220930	3.02	N	340930	500	57 억	36775	N	N	2	N	N
44	20230824	141119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15090	60	2	0.40	553221700	36671	99.48	15030	15190	15030	19530	10530	15030	15086.08	0.32	-1025	15396	15212	15106	14922	14816	15160	14870	57	4500	500	10520	10	1	11468150	1731	11.13	2.63	12	0.32	1356.00	5734.00	31650	20230419	-52.32	14600	20220930	3.36	31650	-52.32	20230419	14920	1.14	20230822	31650	-52.32	20230419	14600	3.36	20220930	3.02	N	340930	500	57 억	36775	N	N	2	N	N
45	20230824	131121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15160	130	2	0.86	505718600	33527	90.95	15030	15190	15030	19530	10530	15030	15083.92	0.32	-1997	15396	15212	15106	14922	14816	15160	14870	57	4500	500	10520	10	1	11468150	1739	11.18	2.64	12	0.29	1356.00	5734.00	31650	20230419	-52.10	14600	20220930	3.84	31650	-52.10	20230419	14920	1.61	20230822	31650	-52.10	20230419	14600	3.84	20220930	3.02	N	340930	500	57 억	36775	N	N	2	N	N
46	20230824	121124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15150	120	2	0.80	477740850	31680	85.94	15030	15190	15030	19530	10530	15030	15080.20	0.32	-2032	15396	15212	15106	14922	14816	15160	14870	57	4500	500	10520	10	1	11468150	1737	11.17	2.64	12	0.28	1356.00	5734.00	31650	20230419	-52.13	14600	20220930	3.77	31650	-52.13	20230419	14920	1.54	20230822	31650	-52.13	20230419	14600	3.77	20220930	3.02	N	340930	500	57 억	36775	N	N	2	N	N
47	20230824	111119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15040	10	2	0.07	321225790	21286	57.75	15030	15190	15030	19530	10530	15030	15090.94	0.32	-2264	15396	15212	15106	14922	14816	15160	14870	57	4500	500	10520	10	1	11468150	1725	11.09	2.62	12	0.19	1356.00	5734.00	31650	20230419	-52.48	14600	20220930	3.01	31650	-52.48	20230419	14920	0.80	20230822	31650	-52.48	20230419	14600	3.01	20220930	3.02	N	340930	500	57 억	36775	N	N	2	N	N
48	20230824	101116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15090	60	2	0.40	279909750	18542	50.30	15030	15190	15030	19530	10530	15030	15095.98	0.32	-2283	15396	15212	15106	14922	14816	15160	14870	57	4500	500	10520	10	1	11468150	1731	11.13	2.63	12	0.16	1356.00	5734.00	31650	20230419	-52.32	14600	20220930	3.36	31650	-52.32	20230419	14920	1.14	20230822	31650	-52.32	20230419	14600	3.36	20220930	3.02	N	340930	500	57 억	36775	N	N	2	N	N
49	20230824	091120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15100	70	2	0.47	111298330	7369	19.99	15030	15190	15030	19530	10530	15030	15103.59	0.32	-2127	15396	15212	15106	14922	14816	15160	14870	57	4500	500	10520	10	1	11468150	1732	11.14	2.63	12	0.06	1356.00	5734.00	31650	20230419	-52.29	14600	20220930	3.42	31650	-52.29	20230419	14920	1.21	20230822	31650	-52.29	20230419	14600	3.42	20220930	3.02	N	340930	500	57 억	36775	N	N	2	N	N
50	20230823	161114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15030	-20	5	-0.13	553506390	36675	49.11	15050	15290	15000	19560	10540	15050	15092.74	0.31	1055	15736	15392	15156	14812	14576	15275	14695	57	4510	500	10530	10	1	11468150	1724	11.08	2.62	12	0.32	1356.00	5734.00	31650	20230419	-52.51	14600	20220930	2.95	31650	-52.51	20230419	14920	0.74	20230822	31650	-52.51	20230419	14600	2.95	20220930	3.03	N	340930	500	57 억	36118	N	N	2	N	N
51	20230823	151113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15050	0	3	0.00	484272060	32065	42.94	15050	15290	15000	19560	10540	15050	15102.82	0.31	1039	15736	15392	15156	14812	14576	15275	14695	57	4510	500	10530	10	1	11468150	1726	11.10	2.62	12	0.28	1356.00	5734.00	31650	20230419	-52.45	14600	20220930	3.08	31650	-52.45	20230419	14920	0.87	20230822	31650	-52.45	20230419	14600	3.08	20220930	3.03	N	340930	500	57 억	36118	N	N	0	N	N
52	20230823	141120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15080	30	2	0.20	417377250	27614	36.98	15050	15290	15000	19560	10540	15050	15114.70	0.31	1510	15736	15392	15156	14812	14576	15275	14695	57	4510	500	10530	10	1	11468150	1729	11.12	2.63	12	0.24	1356.00	5734.00	31650	20230419	-52.35	14600	20220930	3.29	31650	-52.35	20230419	14920	1.07	20230822	31650	-52.35	20230419	14600	3.29	20220930	3.03	N	340930	500	57 억	36118	N	N	0	N	N
53	20230823	131110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15110	60	2	0.40	335095050	22146	29.65	15050	15290	15000	19560	10540	15050	15131.18	0.31	1141	15736	15392	15156	14812	14576	15275	14695	57	4510	500	10530	10	1	11468150	1733	11.14	2.64	12	0.19	1356.00	5734.00	31650	20230419	-52.26	14600	20220930	3.49	31650	-52.26	20230419	14920	1.27	20230822	31650	-52.26	20230419	14600	3.49	20220930	3.03	N	340930	500	57 억	36118	N	N	0	N	N
54	20230823	121120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15110	60	2	0.40	291011180	19227	25.75	15050	15290	15000	19560	10540	15050	15135.55	0.31	1272	15736	15392	15156	14812	14576	15275	14695	57	4510	500	10530	10	1	11468150	1733	11.14	2.64	12	0.17	1356.00	5734.00	31650	20230419	-52.26	14600	20220930	3.49	31650	-52.26	20230419	14920	1.27	20230822	31650	-52.26	20230419	14600	3.49	20220930	3.03	N	340930	500	57 억	36118	N	N	0	N	N
55	20230823	111115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15110	60	2	0.40	268599960	17744	23.76	15050	15290	15000	19560	10540	15050	15137.51	0.31	1284	15736	15392	15156	14812	14576	15275	14695	57	4510	500	10530	10	1	11468150	1733	11.14	2.64	12	0.15	1356.00	5734.00	31650	20230419	-52.26	14600	20220930	3.49	31650	-52.26	20230419	14920	1.27	20230822	31650	-52.26	20230419	14600	3.49	20220930	3.03	N	340930	500	57 억	36118	N	N	0	N	N
56	20230823	101115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15290	240	2	1.59	175385010	11589	15.52	15050	15290	15000	19560	10540	15050	15133.75	0.31	2562	15736	15392	15156	14812	14576	15275	14695	57	4510	500	10530	10	1	11468150	1753	11.28	2.67	12	0.10	1356.00	5734.00	31650	20230419	-51.69	14600	20220930	4.73	31650	-51.69	20230419	14920	2.48	20230822	31650	-51.69	20230419	14600	4.73	20220930	3.03	N	340930	500	57 억	36118	N	N	0	N	N
57	20230823	091124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15040	-10	5	-0.07	40527070	2693	3.61	15050	15120	15000	19560	10540	15050	15049.04	0.31	-554	15736	15392	15156	14812	14576	15275	14695	57	4510	500	10530	10	1	11468150	1725	11.09	2.62	12	0.02	1356.00	5734.00	31650	20230419	-52.48	14600	20220930	3.01	31650	-52.48	20230419	14920	0.80	20230822	31650	-52.48	20230419	14600	3.01	20220930	3.03	N	340930	500	57 억	36118	N	N	0	N	N
58	20230822	161109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15050	-480	5	-3.09	1122461700	73944	130.30	15330	15500	14920	20150	10880	15530	15180.96	0.36	-4819	16150	15840	15670	15360	15190	15755	15275	57	4620	500	10870	10	1	11468150	1726	11.10	2.62	12	0.64	1356.00	5734.00	31650	20230419	-52.45	14600	20220930	3.08	31650	-52.45	20230419	14920	0.87	20230822	31650	-52.45	20230419	14600	3.08	20220930	3.05	N	340930	500	57 억	40937	N	N	0	N	N
59	20230822	151109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15110	-420	5	-2.70	1026351630	67568	119.06	15330	15500	14920	20150	10880	15530	15189.91	0.36	-4315	16150	15840	15670	15360	15190	15755	15275	57	4620	500	10870	10	1	11468150	1733	11.14	2.64	12	0.59	1356.00	5734.00	31650	20230419	-52.26	14600	20220930	3.49	31650	-52.26	20230419	14920	1.27	20230822	31650	-52.26	20230419	14600	3.49	20220930	3.05	N	340930	500	57 억	40937	N	N	0	N	N
60	20230822	141109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15160	-370	5	-2.38	911868890	60011	105.75	15330	15500	14920	20150	10880	15530	15195.03	0.36	-3197	16150	15840	15670	15360	15190	15755	15275	57	4620	500	10870	10	1	11468150	1739	11.18	2.64	12	0.52	1356.00	5734.00	31650	20230419	-52.10	14600	20220930	3.84	31650	-52.10	20230419	14920	1.61	20230822	31650	-52.10	20230419	14600	3.84	20220930	3.05	N	340930	500	57 억	40937	N	N	0	N	N
61	20230822	131106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15210	-320	5	-2.06	832108130	54756	96.49	15330	15500	14920	20150	10880	15530	15196.66	0.36	-1544	16150	15840	15670	15360	15190	15755	15275	57	4620	500	10870	10	1	11468150	1744	11.22	2.65	12	0.48	1356.00	5734.00	31650	20230419	-51.94	14600	20220930	4.18	31650	-51.94	20230419	14920	1.94	20230822	31650	-51.94	20230419	14600	4.18	20220930	3.05	N	340930	500	57 억	40937	N	N	0	N	N
62	20230822	121053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15220	-310	5	-2.00	773857520	50927	89.74	15330	15500	14920	20150	10880	15530	15195.43	0.36	-745	16150	15840	15670	15360	15190	15755	15275	57	4620	500	10870	10	1	11468150	1745	11.22	2.65	12	0.44	1356.00	5734.00	31650	20230419	-51.91	14600	20220930	4.25	31650	-51.91	20230419	14920	2.01	20230822	31650	-51.91	20230419	14600	4.25	20220930	3.05	N	340930	500	57 억	40937	N	N	0	N	N
63	20230822	111106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15150	-380	5	-2.45	699355370	46022	81.10	15330	15500	14920	20150	10880	15530	15196.11	0.36	-2437	16150	15840	15670	15360	15190	15755	15275	57	4620	500	10870	10	1	11468150	1737	11.17	2.64	12	0.40	1356.00	5734.00	31650	20230419	-52.13	14600	20220930	3.77	31650	-52.13	20230419	14920	1.54	20230822	31650	-52.13	20230419	14600	3.77	20220930	3.05	N	340930	500	57 억	40937	N	N	0	N	N
64	20230822	101104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15180	-350	5	-2.25	537596040	35425	62.42	15330	15500	14920	20150	10880	15530	15175.61	0.36	-2558	16150	15840	15670	15360	15190	15755	15275	57	4620	500	10870	10	1	11468150	1741	11.19	2.65	12	0.31	1356.00	5734.00	31650	20230419	-52.04	14600	20220930	3.97	31650	-52.04	20230419	14920	1.74	20230822	31650	-52.04	20230419	14600	3.97	20220930	3.05	N	340930	500	57 억	40937	N	N	0	N	N
65	20230822	091101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15210	-320	5	-2.06	147323590	9627	16.96	15330	15500	15200	20150	10880	15530	15303.17	0.36	-434	16150	15840	15670	15360	15190	15755	15275	57	4620	500	10870	10	1	11468150	1744	11.22	2.65	12	0.08	1356.00	5734.00	31650	20230419	-51.94	14600	20220930	4.18	31650	-51.94	20230419	15150	0.40	20230817	31650	-51.94	20230419	14600	4.18	20220930	3.05	N	340930	500	57 억	40937	N	N	0	N	N
66	20230821	161101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15530	-280	5	-1.77	877866620	55996	157.75	15810	15980	15500	20550	11070	15810	15677.76	0.35	680	16430	16120	15940	15630	15450	16030	15540	57	4740	500	11060	10	1	11468150	1781	11.45	2.71	12	0.49	1356.00	5734.00	31650	20230419	-50.93	14600	20220930	6.37	31650	-50.93	20230419	15150	2.51	20230817	31650	-50.93	20230419	14600	6.37	20220930	3.08	N	340930	500	57 억	39925	N	N	0	N	N
67	20230821	151107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15560	-250	5	-1.58	826703250	52701	148.47	15810	15980	15500	20550	11070	15810	15686.67	0.35	706	16430	16120	15940	15630	15450	16030	15540	57	4740	500	11060	10	1	11468150	1784	11.47	2.71	12	0.46	1356.00	5734.00	31650	20230419	-50.84	14600	20220930	6.58	31650	-50.84	20230419	15150	2.71	20230817	31650	-50.84	20230419	14600	6.58	20220930	3.08	N	340930	500	57 억	39925	N	N	0	N	N
68	20230821	141102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15600	-210	5	-1.33	728066760	46367	130.63	15810	15980	15500	20550	11070	15810	15702.26	0.35	2734	16430	16120	15940	15630	15450	16030	15540	57	4740	500	11060	10	1	11468150	1789	11.50	2.72	12	0.40	1356.00	5734.00	31650	20230419	-50.71	14600	20220930	6.85	31650	-50.71	20230419	15150	2.97	20230817	31650	-50.71	20230419	14600	6.85	20220930	3.08	N	340930	500	57 억	39925	N	N	0	N	N
69	20230821	131115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15550	-260	5	-1.64	678528060	43188	121.67	15810	15980	15500	20550	11070	15810	15711.03	0.35	2709	16430	16120	15940	15630	15450	16030	15540	57	4740	500	11060	10	1	11468150	1783	11.47	2.71	12	0.38	1356.00	5734.00	31650	20230419	-50.87	14600	20220930	6.51	31650	-50.87	20230419	15150	2.64	20230817	31650	-50.87	20230419	14600	6.51	20220930	3.08	N	340930	500	57 억	39925	N	N	0	N	N
70	20230821	121112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15690	-120	5	-0.76	470757310	29853	84.10	15810	15980	15620	20550	11070	15810	15769.18	0.35	3742	16430	16120	15940	15630	15450	16030	15540	57	4740	500	11060	10	1	11468150	1799	11.57	2.74	12	0.26	1356.00	5734.00	31650	20230419	-50.43	14600	20220930	7.47	31650	-50.43	20230419	15150	3.56	20230817	31650	-50.43	20230419	14600	7.47	20220930	3.08	N	340930	500	57 억	39925	N	N	0	N	N
71	20230821	111102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15800	-10	5	-0.06	357714860	22658	63.83	15810	15980	15620	20550	11070	15810	15787.57	0.35	5269	16430	16120	15940	15630	15450	16030	15540	57	4740	500	11060	10	1	11468150	1812	11.65	2.76	12	0.20	1356.00	5734.00	31650	20230419	-50.08	14600	20220930	8.22	31650	-50.08	20230419	15150	4.29	20230817	31650	-50.08	20230419	14600	8.22	20220930	3.08	N	340930	500	57 억	39925	N	N	0	N	N
72	20230821	101100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15760	-50	5	-0.32	189815910	12014	33.85	15810	15980	15620	20550	11070	15810	15799.56	0.35	3490	16430	16120	15940	15630	15450	16030	15540	57	4740	500	11060	10	1	11468150	1807	11.62	2.75	12	0.10	1356.00	5734.00	31650	20230419	-50.21	14600	20220930	7.95	31650	-50.21	20230419	15150	4.03	20230817	31650	-50.21	20230419	14600	7.95	20220930	3.08	N	340930	500	57 억	39925	N	N	0	N	N
73	20230821	091112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15700	-110	5	-0.70	47824320	3043	8.57	15810	15810	15620	20550	11070	15810	15716.17	0.35	497	16430	16120	15940	15630	15450	16030	15540	57	4740	500	11060	10	1	11468150	1800	11.58	2.74	12	0.03	1356.00	5734.00	31650	20230419	-50.39	14600	20220930	7.53	31650	-50.39	20230419	15150	3.63	20230817	31650	-50.39	20230419	14600	7.53	20220930	3.08	N	340930	500	57 억	39925	N	N	0	N	N
74	20230818	161102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15810	-190	5	-1.19	554750030	34826	76.21	16000	16250	15760	20800	11200	16000	15929.30	0.34	1114	16766	16382	15766	15382	14766	16575	15575	57	4800	500	11200	10	1	11468150	1813	11.66	2.76	12	0.30	1356.00	5734.00	31650	20230419	-50.05	14600	20220930	8.29	31650	-50.05	20230419	15150	4.36	20230817	31650	-50.05	20230419	14600	8.29	20220930	3.09	N	340930	500	57 억	38747	N	N	0	N	N
75	20230818	151053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15840	-160	5	-1.00	543349500	34105	74.63	16000	16250	15760	20800	11200	16000	15931.67	0.34	1127	16766	16382	15766	15382	14766	16575	15575	57	4800	500	11200	10	1	11468150	1817	11.68	2.76	12	0.30	1356.00	5734.00	31650	20230419	-49.95	14600	20220930	8.49	31650	-49.95	20230419	15150	4.55	20230817	31650	-49.95	20230419	14600	8.49	20220930	3.09	N	340930	500	57 억	38747	N	N	0	N	N
76	20230818	141102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15890	-110	5	-0.69	469735570	29447	64.44	16000	16250	15760	20800	11200	16000	15951.90	0.34	1637	16766	16382	15766	15382	14766	16575	15575	57	4800	500	11200	10	1	11468150	1822	11.72	2.77	12	0.26	1356.00	5734.00	31650	20230419	-49.79	14600	20220930	8.84	31650	-49.79	20230419	15150	4.88	20230817	31650	-49.79	20230419	14600	8.84	20220930	3.09	N	340930	500	57 억	38747	N	N	0	N	N
77	20230818	131054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15870	-130	5	-0.81	455106360	28524	62.42	16000	16250	15760	20800	11200	16000	15955.21	0.34	1609	16766	16382	15766	15382	14766	16575	15575	57	4800	500	11200	10	1	11468150	1820	11.70	2.77	12	0.25	1356.00	5734.00	31650	20230419	-49.86	14600	20220930	8.70	31650	-49.86	20230419	15150	4.75	20230817	31650	-49.86	20230419	14600	8.70	20220930	3.09	N	340930	500	57 억	38747	N	N	0	N	N
78	20230818	121105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15910	-90	5	-0.56	332242710	20766	45.44	16000	16250	15760	20800	11200	16000	15999.36	0.34	1180	16766	16382	15766	15382	14766	16575	15575	57	4800	500	11200	10	1	11468150	1825	11.73	2.77	12	0.18	1356.00	5734.00	31650	20230419	-49.73	14600	20220930	8.97	31650	-49.73	20230419	15150	5.02	20230817	31650	-49.73	20230419	14600	8.97	20220930	3.09	N	340930	500	57 억	38747	N	N	0	N	N
79	20230818	111057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16010	10	2	0.06	234204440	14636	32.03	16000	16250	15760	20800	11200	16000	16001.94	0.34	498	16766	16382	15766	15382	14766	16575	15575	57	4800	500	11200	10	1	11468150	1836	11.81	2.79	12	0.13	1356.00	5734.00	31650	20230419	-49.42	14600	20220930	9.66	31650	-49.42	20230419	15150	5.68	20230817	31650	-49.42	20230419	14600	9.66	20220930	3.09	N	340930	500	57 억	38747	N	N	0	N	N
80	20230818	101102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15870	-130	5	-0.81	127905950	8026	17.56	16000	16190	15760	20800	11200	16000	15936.45	0.34	-676	16766	16382	15766	15382	14766	16575	15575	57	4800	500	11200	10	1	11468150	1820	11.70	2.77	12	0.07	1356.00	5734.00	31650	20230419	-49.86	14600	20220930	8.70	31650	-49.86	20230419	15150	4.75	20230817	31650	-49.86	20230419	14600	8.70	20220930	3.09	N	340930	500	57 억	38747	N	N	0	N	N
81	20230818	091108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16060	60	2	0.38	31476860	1961	4.29	16000	16190	15760	20800	11200	16000	16051.43	0.34	-669	16766	16382	15766	15382	14766	16575	15575	57	4800	500	11200	10	1	11468150	1842	11.84	2.80	12	0.02	1356.00	5734.00	31650	20230419	-49.26	14600	20220930	10.00	31650	-49.26	20230419	15150	6.01	20230817	31650	-49.26	20230419	14600	10.00	20220930	3.09	N	340930	500	57 억	38747	N	N	0	N	N
82	20230817	161102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16000	290	2	1.85	714162410	45468	35.96	15710	16150	15150	20400	11000	15710	15702.04	0.34	65	16656	16182	15816	15342	14976	16000	15160	57	4700	500	10990	10	1	11468150	1835	11.80	2.79	12	0.40	1356.00	5734.00	31650	20230419	-49.45	14600	20220930	9.59	31650	-49.45	20230419	15150	5.61	20230817	31650	-49.45	20230419	14600	9.59	20220930	3.08	N	340930	500	57 억	38582	N	N	0	N	N
83	20230817	151109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16090	380	2	2.42	653636380	41692	32.97	15710	16150	15150	20400	11000	15710	15677.74	0.34	-261	16656	16182	15816	15342	14976	16000	15160	57	4700	500	10990	10	1	11468150	1845	11.87	2.81	12	0.36	1356.00	5734.00	31650	20230419	-49.16	14600	20220930	10.21	31650	-49.16	20230419	15150	6.20	20230817	31650	-49.16	20230419	14600	10.21	20220930	3.08	N	340930	500	57 억	38582	N	N	0	N	N
84	20230817	141059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16110	400	2	2.55	602189740	38498	30.44	15710	16150	15150	20400	11000	15710	15642.10	0.34	283	16656	16182	15816	15342	14976	16000	15160	57	4700	500	10990	10	1	11468150	1848	11.88	2.81	12	0.34	1356.00	5734.00	31650	20230419	-49.10	14600	20220930	10.34	31650	-49.10	20230419	15150	6.34	20230817	31650	-49.10	20230419	14600	10.34	20220930	3.08	N	340930	500	57 억	38582	N	N	0	N	N
85	20230817	131055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16030	320	2	2.04	545022660	34949	27.64	15710	16100	15150	20400	11000	15710	15594.80	0.34	691	16656	16182	15816	15342	14976	16000	15160	57	4700	500	10990	10	1	11468150	1838	11.82	2.80	12	0.30	1356.00	5734.00	31650	20230419	-49.35	14600	20220930	9.79	31650	-49.35	20230419	15150	5.81	20230817	31650	-49.35	20230419	14600	9.79	20220930	3.08	N	340930	500	57 억	38582	N	N	0	N	N
86	20230817	121059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15820	110	2	0.70	469237080	30209	23.89	15710	15990	15150	20400	11000	15710	15533.02	0.34	-625	16656	16182	15816	15342	14976	16000	15160	57	4700	500	10990	10	1	11468150	1814	11.67	2.76	12	0.26	1356.00	5734.00	31650	20230419	-50.02	14600	20220930	8.36	31650	-50.02	20230419	15150	4.42	20230817	31650	-50.02	20230419	14600	8.36	20220930	3.08	N	340930	500	57 억	38582	N	N	0	N	N
87	20230817	111100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15920	210	2	1.34	426999720	27543	21.78	15710	15990	15150	20400	11000	15710	15503.02	0.34	-848	16656	16182	15816	15342	14976	16000	15160	57	4700	500	10990	10	1	11468150	1826	11.74	2.78	12	0.24	1356.00	5734.00	31650	20230419	-49.70	14600	20220930	9.04	31650	-49.70	20230419	15150	5.08	20230817	31650	-49.70	20230419	14600	9.04	20220930	3.08	N	340930	500	57 억	38582	N	N	0	N	N
88	20230817	101054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15520	-190	5	-1.21	310348690	20147	15.93	15710	15710	15150	20400	11000	15710	15404.21	0.34	-595	16656	16182	15816	15342	14976	16000	15160	57	4700	500	10990	10	1	11468150	1780	11.45	2.71	12	0.18	1356.00	5734.00	31650	20230419	-50.96	14600	20220930	6.30	31650	-50.96	20230419	15150	2.44	20230817	31650	-50.96	20230419	14600	6.30	20220930	3.08	N	340930	500	57 억	38582	N	N	0	N	N
89	20230817	091052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15470	-240	5	-1.53	79569260	5123	4.05	15710	15710	15460	20400	11000	15710	15531.77	0.34	-1753	16656	16182	15816	15342	14976	16000	15160	57	4700	500	10990	10	1	11468150	1774	11.41	2.70	12	0.04	1356.00	5734.00	31650	20230419	-51.12	14600	20220930	5.96	31650	-51.12	20230419	15400	0.45	20230103	31650	-51.12	20230419	14600	5.96	20220930	3.08	N	340930	500	57 억	38582	N	N	0	N	N
90	20230816	161058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15710	-750	5	-4.56	1992619240	125964	187.53	16230	16290	15450	21350	11530	16460	15819.31	0.47	-15586	16926	16692	16566	16332	16206	16630	16270	57	4910	500	11520	10	1	11468150	1802	11.59	2.74	12	1.10	1356.00	5734.00	31650	20230419	-50.36	14600	20220930	7.60	31650	-50.36	20230419	15400	2.01	20230103	31650	-50.36	20230419	14600	7.60	20220930	3.08	N	340930	500	57 억	54171	N	N	77	N	N
91	20230816	151101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15500	-960	5	-5.83	1850264890	116812	173.91	16230	16290	15480	21350	11530	16460	15839.68	0.47	-15607	16926	16692	16566	16332	16206	16630	16270	57	4910	500	11520	10	1	11468150	1778	11.43	2.70	12	1.02	1356.00	5734.00	31650	20230419	-51.03	14600	20220930	6.16	31650	-51.03	20230419	15400	0.65	20230103	31650	-51.03	20230419	14600	6.16	20220930	3.08	N	340930	500	57 억	54171	N	N	77	N	N
92	20230816	141058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15580	-880	5	-5.35	1640949260	103384	153.91	16230	16290	15480	21350	11530	16460	15872.37	0.47	-12411	16926	16692	16566	16332	16206	16630	16270	57	4910	500	11520	10	1	11468150	1787	11.49	2.72	12	0.90	1356.00	5734.00	31650	20230419	-50.77	14600	20220930	6.71	31650	-50.77	20230419	15400	1.17	20230103	31650	-50.77	20230419	14600	6.71	20220930	3.08	N	340930	500	57 억	54171	N	N	77	N	N
93	20230816	131056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15740	-720	5	-4.37	1323076860	83037	123.62	16230	16290	15700	21350	11530	16460	15933.58	0.47	-10995	16926	16692	16566	16332	16206	16630	16270	57	4910	500	11520	10	1	11468150	1805	11.61	2.75	12	0.72	1356.00	5734.00	31650	20230419	-50.27	14600	20220930	7.81	31650	-50.27	20230419	15400	2.21	20230103	31650	-50.27	20230419	14600	7.81	20220930	3.08	N	340930	500	57 억	54171	N	N	77	N	N
94	20230816	121112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15750	-710	5	-4.31	1206627320	75643	112.61	16230	16290	15700	21350	11530	16460	15951.61	0.47	-10995	16926	16692	16566	16332	16206	16630	16270	57	4910	500	11520	10	1	11468150	1806	11.62	2.75	12	0.66	1356.00	5734.00	31650	20230419	-50.24	14600	20220930	7.88	31650	-50.24	20230419	15400	2.27	20230103	31650	-50.24	20230419	14600	7.88	20220930	3.08	N	340930	500	57 억	54171	N	N	77	N	N
95	20230816	111108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15890	-570	5	-3.46	868995750	54286	80.82	16230	16290	15840	21350	11530	16460	16007.73	0.47	-2322	16926	16692	16566	16332	16206	16630	16270	57	4910	500	11520	10	1	11468150	1822	11.72	2.77	12	0.47	1356.00	5734.00	31650	20230419	-49.79	14600	20220930	8.84	31650	-49.79	20230419	15400	3.18	20230103	31650	-49.79	20230419	14600	8.84	20220930	3.08	N	340930	500	57 억	54171	N	N	77	N	N
96	20230816	101101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	15880	-580	5	-3.52	693479370	43223	64.35	16230	16290	15840	21350	11530	16460	16044.22	0.47	-2408	16926	16692	16566	16332	16206	16630	16270	57	4910	500	11520	10	1	11468150	1821	11.71	2.77	12	0.38	1356.00	5734.00	31650	20230419	-49.83	14600	20220930	8.77	31650	-49.83	20230419	15400	3.12	20230103	31650	-49.83	20230419	14600	8.77	20220930	3.08	N	340930	500	57 억	54171	N	N	77	N	N
97	20230816	091054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16230	-230	5	-1.40	84289430	5197	7.74	16230	16290	16150	21350	11530	16460	16218.86	0.47	144	16926	16692	16566	16332	16206	16630	16270	57	4910	500	11520	10	1	11468150	1861	11.97	2.83	12	0.05	1356.00	5734.00	31650	20230419	-48.72	14600	20220930	11.16	31650	-48.72	20230419	15400	5.39	20230103	31650	-48.72	20230419	14600	11.16	20220930	3.08	N	340930	500	57 억	54171	N	N	77	N	N
98	20230814	161046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16460	-290	5	-1.73	1079373960	65397	199.33	16760	16800	16440	21750	11730	16750	16505.08	0.53	-6289	17043	16896	16753	16606	16463	16825	16535	57	5010	500	11720	10	1	11468150	1888	12.14	2.87	12	0.57	1356.00	5734.00	31650	20230419	-47.99	14600	20220930	12.74	31650	-47.99	20230419	15400	6.88	20230103	31650	-47.99	20230419	14600	12.74	20220930	3.14	N	340930	500	57 억	60459	N	N	77	N	N
99	20230814	151043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16450	-300	5	-1.79	1039092870	62952	191.88	16760	16800	16440	21750	11730	16750	16506.11	0.53	-6119	17043	16896	16753	16606	16463	16825	16535	57	5010	500	11720	10	1	11468150	1887	12.13	2.87	12	0.55	1356.00	5734.00	31650	20230419	-48.03	14600	20220930	12.67	31650	-48.03	20230419	15400	6.82	20230103	31650	-48.03	20230419	14600	12.67	20220930	3.14	N	340930	500	57 억	60459	N	N	0	N	N
100	20230814	141046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16460	-290	5	-1.73	844149830	51106	155.77	16760	16800	16450	21750	11730	16750	16517.63	0.53	-6059	17043	16896	16753	16606	16463	16825	16535	57	5010	500	11720	10	1	11468150	1888	12.14	2.87	12	0.45	1356.00	5734.00	31650	20230419	-47.99	14600	20220930	12.74	31650	-47.99	20230419	15400	6.88	20230103	31650	-47.99	20230419	14600	12.74	20220930	3.14	N	340930	500	57 억	60459	N	N	0	N	N
101	20230814	131033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16500	-250	5	-1.49	693882530	41983	127.97	16760	16800	16450	21750	11730	16750	16527.70	0.53	-2056	17043	16896	16753	16606	16463	16825	16535	57	5010	500	11720	10	1	11468150	1892	12.17	2.88	12	0.37	1356.00	5734.00	31650	20230419	-47.87	14600	20220930	13.01	31650	-47.87	20230419	15400	7.14	20230103	31650	-47.87	20230419	14600	13.01	20220930	3.14	N	340930	500	57 억	60459	N	N	0	N	N
102	20230814	121042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16530	-220	5	-1.31	641559400	38812	118.30	16760	16800	16450	21750	11730	16750	16529.92	0.53	-853	17043	16896	16753	16606	16463	16825	16535	57	5010	500	11720	10	1	11468150	1896	12.19	2.88	12	0.34	1356.00	5734.00	31650	20230419	-47.77	14600	20220930	13.22	31650	-47.77	20230419	15400	7.34	20230103	31650	-47.77	20230419	14600	13.22	20220930	3.14	N	340930	500	57 억	60459	N	N	0	N	N
103	20230814	111034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16500	-250	5	-1.49	566811300	34284	104.50	16760	16800	16450	21750	11730	16750	16532.82	0.53	-848	17043	16896	16753	16606	16463	16825	16535	57	5010	500	11720	10	1	11468150	1892	12.17	2.88	12	0.30	1356.00	5734.00	31650	20230419	-47.87	14600	20220930	13.01	31650	-47.87	20230419	15400	7.14	20230103	31650	-47.87	20230419	14600	13.01	20220930	3.14	N	340930	500	57 억	60459	N	N	0	N	N
104	20230814	101038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16500	-250	5	-1.49	486474140	29423	89.68	16760	16800	16450	21750	11730	16750	16533.80	0.53	-697	17043	16896	16753	16606	16463	16825	16535	57	5010	500	11720	10	1	11468150	1892	12.17	2.88	12	0.26	1356.00	5734.00	31650	20230419	-47.87	14600	20220930	13.01	31650	-47.87	20230419	15400	7.14	20230103	31650	-47.87	20230419	14600	13.01	20220930	3.14	N	340930	500	57 억	60459	N	N	0	N	N
105	20230814	091034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16610	-140	5	-0.84	182248740	11009	33.56	16760	16800	16500	21750	11730	16750	16554.52	0.53	-471	17043	16896	16753	16606	16463	16825	16535	57	5010	500	11720	10	1	11468150	1905	12.25	2.90	12	0.10	1356.00	5734.00	31650	20230419	-47.52	14600	20220930	13.77	31650	-47.52	20230419	15400	7.86	20230103	31650	-47.52	20230419	14600	13.77	20220930	3.14	N	340930	500	57 억	60459	N	N	0	N	N
106	20230811	161034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16750	-100	5	-0.59	545124970	32505	74.93	16850	16900	16610	21900	11800	16850	16770.54	0.51	1524	17156	17002	16776	16622	16396	16890	16510	57	5050	500	11790	10	1	11468150	1921	12.35	2.92	12	0.28	1356.00	5734.00	31650	20230419	-47.08	14600	20220930	14.73	31650	-47.08	20230419	15400	8.77	20230103	31650	-47.08	20230419	14600	14.73	20220930	3.19	N	340930	500	57 억	59018	N	N	231	N	N
107	20230811	151028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16720	-130	5	-0.77	521417830	31087	71.66	16850	16900	16610	21900	11800	16850	16772.86	0.51	1583	17156	17002	16776	16622	16396	16890	16510	57	5050	500	11790	10	1	11468150	1917	12.33	2.92	12	0.27	1356.00	5734.00	31650	20230419	-47.17	14600	20220930	14.52	31650	-47.17	20230419	15400	8.57	20230103	31650	-47.17	20230419	14600	14.52	20220930	3.19	N	340930	500	57 억	59018	N	N	231	N	N
108	20230811	141028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16790	-60	5	-0.36	464440750	27684	63.81	16850	16900	16610	21900	11800	16850	16776.50	0.51	1983	17156	17002	16776	16622	16396	16890	16510	57	5050	500	11790	10	1	11468150	1926	12.38	2.93	12	0.24	1356.00	5734.00	31650	20230419	-46.95	14600	20220930	15.00	31650	-46.95	20230419	15400	9.03	20230103	31650	-46.95	20230419	14600	15.00	20220930	3.19	N	340930	500	57 억	59018	N	N	231	N	N
109	20230811	131026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16770	-80	5	-0.47	406049520	24201	55.79	16850	16900	16610	21900	11800	16850	16778.21	0.51	3415	17156	17002	16776	16622	16396	16890	16510	57	5050	500	11790	10	1	11468150	1923	12.37	2.92	12	0.21	1356.00	5734.00	31650	20230419	-47.01	14600	20220930	14.86	31650	-47.01	20230419	15400	8.90	20230103	31650	-47.01	20230419	14600	14.86	20220930	3.19	N	340930	500	57 억	59018	N	N	231	N	N
110	20230811	121018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16780	-70	5	-0.42	371586200	22147	51.05	16850	16900	16610	21900	11800	16850	16778.17	0.51	3311	17156	17002	16776	16622	16396	16890	16510	57	5050	500	11790	10	1	11468150	1924	12.37	2.93	12	0.19	1356.00	5734.00	31650	20230419	-46.98	14600	20220930	14.93	31650	-46.98	20230419	15400	8.96	20230103	31650	-46.98	20230419	14600	14.93	20220930	3.19	N	340930	500	57 억	59018	N	N	231	N	N
111	20230811	111018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16790	-60	5	-0.36	199335380	11897	27.42	16850	16900	16610	21900	11800	16850	16755.10	0.51	3554	17156	17002	16776	16622	16396	16890	16510	57	5050	500	11790	10	1	11468150	1926	12.38	2.93	12	0.10	1356.00	5734.00	31650	20230419	-46.95	14600	20220930	15.00	31650	-46.95	20230419	15400	9.03	20230103	31650	-46.95	20230419	14600	15.00	20220930	3.19	N	340930	500	57 억	59018	N	N	231	N	N
112	20230811	101013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16800	-50	5	-0.30	139197990	8323	19.19	16850	16850	16610	21900	11800	16850	16724.50	0.51	873	17156	17002	16776	16622	16396	16890	16510	57	5050	500	11790	10	1	11468150	1927	12.39	2.93	12	0.07	1356.00	5734.00	31650	20230419	-46.92	14600	20220930	15.07	31650	-46.92	20230419	15400	9.09	20230103	31650	-46.92	20230419	14600	15.07	20220930	3.19	N	340930	500	57 억	59018	N	N	231	N	N
113	20230811	091026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16810	-40	5	-0.24	38923610	2328	5.37	16850	16850	16610	21900	11800	16850	16719.76	0.51	327	17156	17002	16776	16622	16396	16890	16510	57	5050	500	11790	10	1	11468150	1928	12.40	2.93	12	0.02	1356.00	5734.00	31650	20230419	-46.89	14600	20220930	15.14	31650	-46.89	20230419	15400	9.16	20230103	31650	-46.89	20230419	14600	15.14	20220930	3.19	N	340930	500	57 억	59018	N	N	231	N	N
114	20230810	161015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16850	-50	5	-0.30	714450830	42818	90.10	16900	16930	16550	21950	11830	16900	16685.76	0.52	-560	17273	17086	16763	16576	16253	17180	16670	57	5060	500	11830	10	1	11468150	1932	12.43	2.94	12	0.37	1356.00	5734.00	31650	20230419	-46.76	14250	20220809	18.25	31650	-46.76	20230419	15400	9.42	20230103	31650	-46.76	20230419	14600	15.41	20220930	3.26	N	340930	500	57 억	59576	N	N	231	N	N
115	20230810	151011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16850	-50	5	-0.30	690673790	41406	87.13	16900	16930	16550	21950	11830	16900	16680.52	0.52	-483	17273	17086	16763	16576	16253	17180	16670	57	5060	500	11830	10	1	11468150	1932	12.43	2.94	12	0.36	1356.00	5734.00	31650	20230419	-46.76	14250	20220809	18.25	31650	-46.76	20230419	15400	9.42	20230103	31650	-46.76	20230419	14600	15.41	20220930	3.26	N	340930	500	57 억	59576	N	N	52	N	N
116	20230810	141013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16780	-120	5	-0.71	587827460	35282	74.24	16900	16930	16550	21950	11830	16900	16660.83	0.52	-208	17273	17086	16763	16576	16253	17180	16670	57	5060	500	11830	10	1	11468150	1924	12.37	2.93	12	0.31	1356.00	5734.00	31650	20230419	-46.98	14250	20220809	17.75	31650	-46.98	20230419	15400	8.96	20230103	31650	-46.98	20230419	14600	14.93	20220930	3.26	N	340930	500	57 억	59576	N	N	52	N	N
117	20230810	131002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16740	-160	5	-0.95	566316200	33997	71.54	16900	16930	16550	21950	11830	16900	16657.83	0.52	-97	17273	17086	16763	16576	16253	17180	16670	57	5060	500	11830	10	1	11468150	1920	12.35	2.92	12	0.30	1356.00	5734.00	31650	20230419	-47.11	14250	20220809	17.47	31650	-47.11	20230419	15400	8.70	20230103	31650	-47.11	20230419	14600	14.66	20220930	3.26	N	340930	500	57 억	59576	N	N	52	N	N
118	20230810	121022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16740	-160	5	-0.95	507689080	30495	64.17	16900	16930	16550	21950	11830	16900	16648.27	0.52	122	17273	17086	16763	16576	16253	17180	16670	57	5060	500	11830	10	1	11468150	1920	12.35	2.92	12	0.27	1356.00	5734.00	31650	20230419	-47.11	14250	20220809	17.47	31650	-47.11	20230419	15400	8.70	20230103	31650	-47.11	20230419	14600	14.66	20220930	3.26	N	340930	500	57 억	59576	N	N	52	N	N
119	20230810	111024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16680	-220	5	-1.30	409238510	24597	51.76	16900	16930	16550	21950	11830	16900	16637.74	0.52	-1538	17273	17086	16763	16576	16253	17180	16670	57	5060	500	11830	10	1	11468150	1913	12.30	2.91	12	0.21	1356.00	5734.00	31650	20230419	-47.30	14250	20220809	17.05	31650	-47.30	20230419	15400	8.31	20230103	31650	-47.30	20230419	14600	14.25	20220930	3.26	N	340930	500	57 억	59576	N	N	52	N	N
120	20230810	101017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16650	-250	5	-1.48	223005970	13369	28.13	16900	16930	16580	21950	11830	16900	16680.83	0.52	-3118	17273	17086	16763	16576	16253	17180	16670	57	5060	500	11830	10	1	11468150	1909	12.28	2.90	12	0.12	1356.00	5734.00	31650	20230419	-47.39	14250	20220809	16.84	31650	-47.39	20230419	15400	8.12	20230103	31650	-47.39	20230419	14600	14.04	20220930	3.26	N	340930	500	57 억	59576	N	N	52	N	N
121	20230810	091028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16720	-180	5	-1.07	40061490	2380	5.01	16900	16930	16600	21950	11830	16900	16832.56	0.52	-890	17273	17086	16763	16576	16253	17180	16670	57	5060	500	11830	10	1	11468150	1917	12.33	2.92	12	0.02	1356.00	5734.00	31650	20230419	-47.17	14250	20220809	17.33	31650	-47.17	20230419	15400	8.57	20230103	31650	-47.17	20230419	14600	14.52	20220930	3.26	N	340930	500	57 억	59576	N	N	52	N	N
122	20230809	161013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16900	440	2	2.67	792372690	47275	77.79	16460	16950	16440	21350	11530	16460	16760.54	0.39	13471	17026	16742	16576	16292	16126	16885	16435	57	4910	500	11520	10	1	11468150	1938	12.46	2.95	12	0.41	1356.00	5734.00	31650	20230419	-46.60	14250	20220809	18.60	31650	-46.60	20230419	15400	9.74	20230103	31650	-46.60	20230419	14250	18.60	20220809	3.28	N	340930	500	57 억	44619	N	N	52	N	N
123	20230809	151001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16870	410	2	2.49	717382420	42830	70.48	16460	16950	16440	21350	11530	16460	16749.53	0.39	10154	17026	16742	16576	16292	16126	16885	16435	57	4910	500	11520	10	1	11468150	1935	12.44	2.94	12	0.37	1356.00	5734.00	31650	20230419	-46.70	14250	20220809	18.39	31650	-46.70	20230419	15400	9.55	20230103	31650	-46.70	20230419	14250	18.39	20220809	3.28	N	340930	500	57 억	44619	N	N	973	N	N
124	20230809	140958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16890	430	2	2.61	645631660	38572	63.47	16460	16950	16440	21350	11530	16460	16738.35	0.39	9641	17026	16742	16576	16292	16126	16885	16435	57	4910	500	11520	10	1	11468150	1937	12.46	2.95	12	0.34	1356.00	5734.00	31650	20230419	-46.64	14250	20220809	18.53	31650	-46.64	20230419	15400	9.68	20230103	31650	-46.64	20230419	14250	18.53	20220809	3.28	N	340930	500	57 억	44619	N	N	973	N	N
125	20230809	131021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16910	450	2	2.73	576310270	34467	56.72	16460	16950	16440	21350	11530	16460	16720.64	0.39	8521	17026	16742	16576	16292	16126	16885	16435	57	4910	500	11520	10	1	11468150	1939	12.47	2.95	12	0.30	1356.00	5734.00	31650	20230419	-46.57	14250	20220809	18.67	31650	-46.57	20230419	15400	9.81	20230103	31650	-46.57	20230419	14250	18.67	20220809	3.28	N	340930	500	57 억	44619	N	N	973	N	N
126	20230809	121019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16790	330	2	2.00	424241190	25439	41.86	16460	16890	16440	21350	11530	16460	16676.80	0.39	6120	17026	16742	16576	16292	16126	16885	16435	57	4910	500	11520	10	1	11468150	1926	12.38	2.93	12	0.22	1356.00	5734.00	31650	20230419	-46.95	14250	20220809	17.82	31650	-46.95	20230419	15400	9.03	20230103	31650	-46.95	20230419	14250	17.82	20220809	3.28	N	340930	500	57 억	44619	N	N	973	N	N
127	20230809	111011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16740	280	2	1.70	332490680	19970	32.86	16460	16750	16440	21350	11530	16460	16649.51	0.39	3458	17026	16742	16576	16292	16126	16885	16435	57	4910	500	11520	10	1	11468150	1920	12.35	2.92	12	0.17	1356.00	5734.00	31650	20230419	-47.11	14250	20220809	17.47	31650	-47.11	20230419	15400	8.70	20230103	31650	-47.11	20230419	14250	17.47	20220809	3.28	N	340930	500	57 억	44619	N	N	973	N	N
128	20230809	100959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16690	230	2	1.40	200957870	12096	19.90	16460	16690	16440	21350	11530	16460	16613.58	0.39	1501	17026	16742	16576	16292	16126	16885	16435	57	4910	500	11520	10	1	11468150	1914	12.31	2.91	12	0.11	1356.00	5734.00	31650	20230419	-47.27	14250	20220809	17.12	31650	-47.27	20230419	15400	8.38	20230103	31650	-47.27	20230419	14250	17.12	20220809	3.28	N	340930	500	57 억	44619	N	N	973	N	N
129	20230809	091004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16540	80	2	0.49	30787130	1869	3.08	16460	16580	16440	21350	11530	16460	16472.51	0.39	279	17026	16742	16576	16292	16126	16885	16435	57	4910	500	11520	10	1	11468150	1897	12.20	2.88	12	0.02	1356.00	5734.00	31650	20230419	-47.74	14250	20220809	16.07	31650	-47.74	20230419	15400	7.40	20230103	31650	-47.74	20230419	14250	16.07	20220809	3.28	N	340930	500	57 억	44619	N	N	973	N	N
130	20230808	161023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16460	-110	5	-0.66	998393170	60118	98.96	16410	16860	16410	21500	11600	16570	16607.39	0.37	2538	17030	16800	16670	16440	16310	16735	16375	57	4950	500	11590	10	1	11468150	1888	12.14	2.87	12	0.52	1356.00	5734.00	31650	20230419	-47.99	14250	20220809	15.51	31650	-47.99	20230419	15400	6.88	20230103	31650	-47.99	20230419	14250	15.51	20220809	3.33	N	340930	500	57 억	42035	N	N	973	N	N
131	20230808	151010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16510	-60	5	-0.36	931237400	56043	92.25	16410	16860	16410	21500	11600	16570	16616.48	0.37	2553	17030	16800	16670	16440	16310	16735	16375	57	4950	500	11590	10	1	11468150	1893	12.18	2.88	12	0.49	1356.00	5734.00	31650	20230419	-47.84	14250	20220809	15.86	31650	-47.84	20230419	15400	7.21	20230103	31650	-47.84	20230419	14250	15.86	20220809	3.33	N	340930	500	57 억	42035	N	N	93	N	N
132	20230808	141006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16560	-10	5	-0.06	744001950	44710	73.59	16410	16860	16410	21500	11600	16570	16640.62	0.37	3291	17030	16800	16670	16440	16310	16735	16375	57	4950	500	11590	10	1	11468150	1899	12.21	2.89	12	0.39	1356.00	5734.00	31650	20230419	-47.68	14250	20220809	16.21	31650	-47.68	20230419	15400	7.53	20230103	31650	-47.68	20230419	14250	16.21	20220809	3.33	N	340930	500	57 억	42035	N	N	93	N	N
133	20230808	130956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16560	-10	5	-0.06	680993290	40909	67.34	16410	16860	16410	21500	11600	16570	16646.54	0.37	4926	17030	16800	16670	16440	16310	16735	16375	57	4950	500	11590	10	1	11468150	1899	12.21	2.89	12	0.36	1356.00	5734.00	31650	20230419	-47.68	14250	20220809	16.21	31650	-47.68	20230419	15400	7.53	20230103	31650	-47.68	20230419	14250	16.21	20220809	3.33	N	340930	500	57 억	42035	N	N	93	N	N
134	20230808	121003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16630	60	2	0.36	601746470	36130	59.47	16410	16860	16410	21500	11600	16570	16655.04	0.37	4363	17030	16800	16670	16440	16310	16735	16375	57	4950	500	11590	10	1	11468150	1907	12.26	2.90	12	0.32	1356.00	5734.00	31650	20230419	-47.46	14250	20220809	16.70	31650	-47.46	20230419	15400	7.99	20230103	31650	-47.46	20230419	14250	16.70	20220809	3.33	N	340930	500	57 억	42035	N	N	93	N	N
135	20230808	110952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16640	70	2	0.42	571028360	34286	56.44	16410	16860	16410	21500	11600	16570	16654.86	0.37	4535	17030	16800	16670	16440	16310	16735	16375	57	4950	500	11590	10	1	11468150	1908	12.27	2.90	12	0.30	1356.00	5734.00	31650	20230419	-47.42	14250	20220809	16.77	31650	-47.42	20230419	15400	8.05	20230103	31650	-47.42	20230419	14250	16.77	20220809	3.33	N	340930	500	57 억	42035	N	N	93	N	N
136	20230808	101005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16820	250	2	1.51	348094480	20980	34.53	16410	16840	16410	21500	11600	16570	16591.73	0.37	2623	17030	16800	16670	16440	16310	16735	16375	57	4950	500	11590	10	1	11468150	1929	12.40	2.93	12	0.18	1356.00	5734.00	31650	20230419	-46.86	14250	20220809	18.04	31650	-46.86	20230419	15400	9.22	20230103	31650	-46.86	20230419	14250	18.04	20220809	3.33	N	340930	500	57 억	42035	N	N	93	N	N
137	20230808	091010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16650	80	2	0.48	117545010	7122	11.72	16410	16800	16410	21500	11600	16570	16504.49	0.37	-43	17030	16800	16670	16440	16310	16735	16375	57	4950	500	11590	10	1	11468150	1909	12.28	2.90	12	0.06	1356.00	5734.00	31650	20230419	-47.39	14250	20220809	16.84	31650	-47.39	20230419	15400	8.12	20230103	31650	-47.39	20230419	14250	16.84	20220809	3.33	N	340930	500	57 억	42035	N	N	93	N	N
138	20230807	161001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16570	-390	5	-2.30	998282670	60031	175.27	16900	16900	16540	22000	11880	16960	16629.48	0.41	-5497	17413	17186	16923	16696	16433	17300	16810	57	5060	500	11870	10	1	11468150	1900	12.22	2.89	12	0.52	1356.00	5734.00	31650	20230419	-47.65	14250	20220809	16.28	31650	-47.65	20230419	15400	7.60	20230103	31650	-47.65	20230419	14250	16.28	20220809	3.40	N	340930	500	57 억	47469	N	N	82	N	N
139	20230807	151000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16560	-400	5	-2.36	966990010	58142	169.75	16900	16900	16540	22000	11880	16960	16631.52	0.41	-5587	17413	17186	16923	16696	16433	17300	16810	57	5060	500	11870	10	1	11468150	1899	12.21	2.89	12	0.51	1356.00	5734.00	31650	20230419	-47.68	14250	20220809	16.21	31650	-47.68	20230419	15400	7.53	20230103	31650	-47.68	20230419	14250	16.21	20220809	3.40	N	340930	500	57 억	47469	N	N	793	N	N
140	20230807	141007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16630	-330	5	-1.95	847069190	50897	148.60	16900	16900	16550	22000	11880	16960	16642.81	0.41	-6184	17413	17186	16923	16696	16433	17300	16810	57	5060	500	11870	10	1	11468150	1907	12.26	2.90	12	0.44	1356.00	5734.00	31650	20230419	-47.46	14250	20220809	16.70	31650	-47.46	20230419	15400	7.99	20230103	31650	-47.46	20230419	14250	16.70	20220809	3.40	N	340930	500	57 억	47469	N	N	793	N	N
141	20230807	130955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16610	-350	5	-2.06	653433640	39225	114.52	16900	16900	16550	22000	11880	16960	16658.60	0.41	-5273	17413	17186	16923	16696	16433	17300	16810	57	5060	500	11870	10	1	11468150	1905	12.25	2.90	12	0.34	1356.00	5734.00	31650	20230419	-47.52	14250	20220809	16.56	31650	-47.52	20230419	15400	7.86	20230103	31650	-47.52	20230419	14250	16.56	20220809	3.40	N	340930	500	57 억	47469	N	N	793	N	N
142	20230807	120955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16690	-270	5	-1.59	554261900	33271	97.14	16900	16900	16550	22000	11880	16960	16659.01	0.41	-5099	17413	17186	16923	16696	16433	17300	16810	57	5060	500	11870	10	1	11468150	1914	12.31	2.91	12	0.29	1356.00	5734.00	31650	20230419	-47.27	14250	20220809	17.12	31650	-47.27	20230419	15400	8.38	20230103	31650	-47.27	20230419	14250	17.12	20220809	3.40	N	340930	500	57 억	47469	N	N	793	N	N
143	20230807	110946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16730	-230	5	-1.36	480276590	28840	84.20	16900	16900	16550	22000	11880	16960	16653.14	0.41	-5418	17413	17186	16923	16696	16433	17300	16810	57	5060	500	11870	10	1	11468150	1919	12.34	2.92	12	0.25	1356.00	5734.00	31650	20230419	-47.14	14250	20220809	17.40	31650	-47.14	20230419	15400	8.64	20230103	31650	-47.14	20230419	14250	17.40	20220809	3.40	N	340930	500	57 억	47469	N	N	793	N	N
144	20230807	100959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16720	-240	5	-1.42	353200380	21209	61.92	16900	16900	16550	22000	11880	16960	16653.33	0.41	-5721	17413	17186	16923	16696	16433	17300	16810	57	5060	500	11870	10	1	11468150	1917	12.33	2.92	12	0.18	1356.00	5734.00	31650	20230419	-47.17	14250	20220809	17.33	31650	-47.17	20230419	15400	8.57	20230103	31650	-47.17	20230419	14250	17.33	20220809	3.40	N	340930	500	57 억	47469	N	N	793	N	N
145	20230807	090956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16750	-210	5	-1.24	51703780	3077	8.98	16900	16900	16750	22000	11880	16960	16803.31	0.41	-1288	17413	17186	16923	16696	16433	17300	16810	57	5060	500	11870	10	1	11468150	1921	12.35	2.92	12	0.03	1356.00	5734.00	31650	20230419	-47.08	14250	20220809	17.54	31650	-47.08	20230419	15400	8.77	20230103	31650	-47.08	20230419	14250	17.54	20220809	3.40	N	340930	500	57 억	47469	N	N	793	N	N
146	20230804	160950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16960	80	2	0.47	575350980	33912	51.66	16660	17150	16660	21900	11820	16880	16966.03	0.41	317	17440	17160	16970	16690	16500	17065	16595	57	5040	500	11810	10	1	11468150	1945	12.51	2.96	12	0.30	1356.00	5734.00	31650	20230419	-46.41	14250	20220809	19.02	31650	-46.41	20230419	15400	10.13	20230103	31650	-46.41	20230419	14250	19.02	20220809	3.43	N	340930	500	57 억	47313	N	N	772	N	N
147	20230804	150949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16930	50	2	0.30	524509000	30912	47.09	16660	17150	16660	21900	11820	16880	16967.81	0.41	328	17440	17160	16970	16690	16500	17065	16595	57	5040	500	11810	10	1	11468150	1942	12.49	2.95	12	0.27	1356.00	5734.00	31650	20230419	-46.51	14250	20220809	18.81	31650	-46.51	20230419	15400	9.94	20230103	31650	-46.51	20230419	14250	18.81	20220809	3.43	N	340930	500	57 억	47313	N	N	154	N	N
148	20230804	141003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16900	20	2	0.12	475770530	28035	42.71	16660	17150	16660	21900	11820	16880	16970.59	0.41	169	17440	17160	16970	16690	16500	17065	16595	57	5040	500	11810	10	1	11468150	1938	12.46	2.95	12	0.24	1356.00	5734.00	31650	20230419	-46.60	14250	20220809	18.60	31650	-46.60	20230419	15400	9.74	20230103	31650	-46.60	20230419	14250	18.60	20220809	3.43	N	340930	500	57 억	47313	N	N	154	N	N
149	20230804	130947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16900	20	2	0.12	431577170	25423	38.73	16660	17150	16660	21900	11820	16880	16975.86	0.41	-231	17440	17160	16970	16690	16500	17065	16595	57	5040	500	11810	10	1	11468150	1938	12.46	2.95	12	0.22	1356.00	5734.00	31650	20230419	-46.60	14250	20220809	18.60	31650	-46.60	20230419	15400	9.74	20230103	31650	-46.60	20230419	14250	18.60	20220809	3.43	N	340930	500	57 억	47313	N	N	154	N	N
150	20230804	120941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16950	70	2	0.41	345744360	20353	31.00	16660	17150	16660	21900	11820	16880	16987.39	0.41	163	17440	17160	16970	16690	16500	17065	16595	57	5040	500	11810	10	1	11468150	1944	12.50	2.96	12	0.18	1356.00	5734.00	31650	20230419	-46.45	14250	20220809	18.95	31650	-46.45	20230419	15400	10.06	20230103	31650	-46.45	20230419	14250	18.95	20220809	3.43	N	340930	500	57 억	47313	N	N	154	N	N
151	20230804	110954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16950	70	2	0.41	287691330	16929	25.79	16660	17150	16660	21900	11820	16880	16993.99	0.41	-322	17440	17160	16970	16690	16500	17065	16595	57	5040	500	11810	10	1	11468150	1944	12.50	2.96	12	0.15	1356.00	5734.00	31650	20230419	-46.45	14250	20220809	18.95	31650	-46.45	20230419	15400	10.06	20230103	31650	-46.45	20230419	14250	18.95	20220809	3.43	N	340930	500	57 억	47313	N	N	154	N	N
152	20230804	100936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17010	130	2	0.77	175204200	10307	15.70	16660	17150	16660	21900	11820	16880	16998.56	0.41	1279	17440	17160	16970	16690	16500	17065	16595	57	5040	500	11810	10	1	11468150	1951	12.54	2.97	12	0.09	1356.00	5734.00	31650	20230419	-46.26	14250	20220809	19.37	31650	-46.26	20230419	15400	10.45	20230103	31650	-46.26	20230419	14250	19.37	20220809	3.43	N	340930	500	57 억	47313	N	N	154	N	N
153	20230804	090937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17000	120	2	0.71	44830530	2665	4.06	16660	17040	16660	21900	11820	16880	16821.96	0.41	-388	17440	17160	16970	16690	16500	17065	16595	57	5040	500	11810	10	1	11468150	1950	12.54	2.96	12	0.02	1356.00	5734.00	31650	20230419	-46.29	14250	20220809	19.30	31650	-46.29	20230419	15400	10.39	20230103	31650	-46.29	20230419	14250	19.30	20220809	3.43	N	340930	500	57 억	47313	N	N	154	N	N
154	20230803	160940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16880	-150	5	-0.88	1098765990	64983	85.99	17000	17250	16780	22100	11930	17030	16908.64	0.36	5446	17950	17490	17240	16780	16530	17365	16655	57	5085	500	11920	10	1	11468150	1936	12.45	2.94	12	0.57	1356.00	5734.00	31650	20230419	-46.67	14250	20220809	18.46	31650	-46.67	20230419	15400	9.61	20230103	31650	-46.67	20230419	14250	18.46	20220809	3.48	N	340930	500	57 억	41781	N	N	154	N	N
155	20230803	150946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16890	-140	5	-0.82	1004223240	59382	78.57	17000	17250	16780	22100	11930	17030	16911.24	0.36	5390	17950	17490	17240	16780	16530	17365	16655	57	5085	500	11920	10	1	11468150	1937	12.46	2.95	12	0.52	1356.00	5734.00	31650	20230419	-46.64	14250	20220809	18.53	31650	-46.64	20230419	15400	9.68	20230103	31650	-46.64	20230419	14250	18.53	20220809	3.48	N	340930	500	57 억	41781	N	N	94	N	N
156	20230803	140939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16870	-160	5	-0.94	906264020	53584	70.90	17000	17250	16780	22100	11930	17030	16912.96	0.36	3469	17950	17490	17240	16780	16530	17365	16655	57	5085	500	11920	10	1	11468150	1935	12.44	2.94	12	0.47	1356.00	5734.00	31650	20230419	-46.70	14250	20220809	18.39	31650	-46.70	20230419	15400	9.55	20230103	31650	-46.70	20230419	14250	18.39	20220809	3.48	N	340930	500	57 억	41781	N	N	94	N	N
157	20230803	130940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16860	-170	5	-1.00	822739750	48636	64.36	17000	17250	16780	22100	11930	17030	16916.27	0.36	3469	17950	17490	17240	16780	16530	17365	16655	57	5085	500	11920	10	1	11468150	1934	12.43	2.94	12	0.42	1356.00	5734.00	31650	20230419	-46.73	14250	20220809	18.32	31650	-46.73	20230419	15400	9.48	20230103	31650	-46.73	20230419	14250	18.32	20220809	3.48	N	340930	500	57 억	41781	N	N	94	N	N
158	20230803	120946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16920	-110	5	-0.65	760110850	44922	59.44	17000	17250	16780	22100	11930	17030	16920.68	0.36	4649	17950	17490	17240	16780	16530	17365	16655	57	5085	500	11920	10	1	11468150	1940	12.48	2.95	12	0.39	1356.00	5734.00	31650	20230419	-46.54	14250	20220809	18.74	31650	-46.54	20230419	15400	9.87	20230103	31650	-46.54	20230419	14250	18.74	20220809	3.48	N	340930	500	57 억	41781	N	N	94	N	N
159	20230803	110934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16830	-200	5	-1.17	699017290	41291	54.64	17000	17250	16780	22100	11930	17030	16929.05	0.36	4418	17950	17490	17240	16780	16530	17365	16655	57	5085	500	11920	10	1	11468150	1930	12.41	2.94	12	0.36	1356.00	5734.00	31650	20230419	-46.82	14250	20220809	18.11	31650	-46.82	20230419	15400	9.29	20230103	31650	-46.82	20230419	14250	18.11	20220809	3.48	N	340930	500	57 억	41781	N	N	94	N	N
160	20230803	100932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16910	-120	5	-0.70	542708490	32022	42.37	17000	17250	16780	22100	11930	17030	16947.99	0.36	4963	17950	17490	17240	16780	16530	17365	16655	57	5085	500	11920	10	1	11468150	1939	12.47	2.95	12	0.28	1356.00	5734.00	31650	20230419	-46.57	14250	20220809	18.67	31650	-46.57	20230419	15400	9.81	20230103	31650	-46.57	20230419	14250	18.67	20220809	3.48	N	340930	500	57 억	41781	N	N	94	N	N
161	20230803	090934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16820	-210	5	-1.23	135990950	8031	10.63	17000	17030	16820	22100	11930	17030	16933.25	0.36	-2137	17950	17490	17240	16780	16530	17365	16655	57	5085	500	11920	10	1	11468150	1929	12.40	2.93	12	0.07	1356.00	5734.00	31650	20230419	-46.86	14250	20220809	18.04	31650	-46.86	20230419	15400	9.22	20230103	31650	-46.86	20230419	14250	18.04	20220809	3.48	N	340930	500	57 억	41781	N	N	94	N	N
162	20230802	160941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17030	-340	5	-1.96	1292950090	75137	95.47	17220	17700	16990	22550	12160	17370	17207.94	0.41	-5645	18183	17776	17463	17056	16743	17620	16900	57	5195	500	12150	10	1	11468150	1953	12.56	2.97	12	0.66	1356.00	5734.00	31650	20230419	-46.19	14250	20220809	19.51	31650	-46.19	20230419	15400	10.58	20230103	31650	-46.19	20230419	14250	19.51	20220809	3.46	N	340930	500	57 억	47426	N	N	94	N	N
163	20230802	150952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17010	-360	5	-2.07	1196071360	69439	88.23	17220	17700	17000	22550	12160	17370	17224.77	0.41	-5569	18183	17776	17463	17056	16743	17620	16900	57	5195	500	12150	10	1	11468150	1951	12.54	2.97	12	0.61	1356.00	5734.00	31650	20230419	-46.26	14250	20220809	19.37	31650	-46.26	20230419	15400	10.45	20230103	31650	-46.26	20230419	14250	19.37	20220809	3.46	N	340930	500	57 억	47426	N	N	7	N	N
164	20230802	140940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17060	-310	5	-1.78	989609580	57323	72.84	17220	17700	17030	22550	12160	17370	17263.73	0.41	-5871	18183	17776	17463	17056	16743	17620	16900	57	5195	500	12150	10	1	11468150	1956	12.58	2.98	12	0.50	1356.00	5734.00	31650	20230419	-46.10	14250	20220809	19.72	31650	-46.10	20230419	15400	10.78	20230103	31650	-46.10	20230419	14250	19.72	20220809	3.46	N	340930	500	57 억	47426	N	N	7	N	N
165	20230802	130933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17150	-220	5	-1.27	681797190	39297	49.93	17220	17700	17110	22550	12160	17370	17349.85	0.41	-2919	18183	17776	17463	17056	16743	17620	16900	57	5195	500	12150	10	1	11468150	1967	12.65	2.99	12	0.34	1356.00	5734.00	31650	20230419	-45.81	14250	20220809	20.35	31650	-45.81	20230419	15400	11.36	20230103	31650	-45.81	20230419	14250	20.35	20220809	3.46	N	340930	500	57 억	47426	N	N	7	N	N
166	20230802	120929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17280	-90	5	-0.52	630875310	36328	46.16	17220	17700	17110	22550	12160	17370	17366.09	0.41	-2401	18183	17776	17463	17056	16743	17620	16900	57	5195	500	12150	10	1	11468150	1982	12.74	3.01	12	0.32	1356.00	5734.00	31650	20230419	-45.40	14250	20220809	21.26	31650	-45.40	20230419	15400	12.21	20230103	31650	-45.40	20230419	14250	21.26	20220809	3.46	N	340930	500	57 억	47426	N	N	7	N	N
167	20230802	110932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17340	-30	5	-0.17	440819780	25245	32.08	17220	17700	17200	22550	12160	17370	17461.69	0.41	178	18183	17776	17463	17056	16743	17620	16900	57	5195	500	12150	10	1	11468150	1989	12.79	3.02	12	0.22	1356.00	5734.00	31650	20230419	-45.21	14250	20220809	21.68	31650	-45.21	20230419	15400	12.60	20230103	31650	-45.21	20230419	14250	21.68	20220809	3.46	N	340930	500	57 억	47426	N	N	7	N	N
168	20230802	100932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17550	180	2	1.04	277962040	15881	20.18	17220	17700	17200	22550	12160	17370	17502.85	0.41	331	18183	17776	17463	17056	16743	17620	16900	57	5195	500	12150	10	1	11468150	2013	12.94	3.06	12	0.14	1356.00	5734.00	31650	20230419	-44.55	14250	20220809	23.16	31650	-44.55	20230419	15400	13.96	20230103	31650	-44.55	20230419	14250	23.16	20220809	3.46	N	340930	500	57 억	47426	N	N	7	N	N
169	20230802	090932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17380	10	2	0.06	55677370	3221	4.09	17220	17400	17200	22550	12160	17370	17285.58	0.41	811	18183	17776	17463	17056	16743	17620	16900	57	5195	500	12150	10	1	11468150	1993	12.82	3.03	12	0.03	1356.00	5734.00	31650	20230419	-45.09	14250	20220809	21.96	31650	-45.09	20230419	15400	12.86	20230103	31650	-45.09	20230419	14250	21.96	20220809	3.46	N	340930	500	57 억	47426	N	N	7	N	N
170	20230801	160932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17370	-330	5	-1.86	1360525840	77926	111.37	17640	17870	17150	23000	12390	17700	17459.34	0.48	-6783	18360	18030	17810	17480	17260	17920	17370	57	5305	500	12390	10	1	11468150	1992	12.81	3.03	12	0.68	1356.00	5734.00	31650	20230419	-45.12	14250	20220809	21.89	31650	-45.12	20230419	15400	12.79	20230103	31650	-45.12	20230419	14250	21.89	20220809	3.61	N	340930	500	57 억	54531	N	N	1715	N	N
171	20230801	150927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17310	-390	5	-2.20	1321853670	75700	108.19	17640	17870	17150	23000	12390	17700	17461.74	0.48	-6881	18360	18030	17810	17480	17260	17920	17370	57	5305	500	12390	10	1	11468150	1985	12.77	3.02	12	0.66	1356.00	5734.00	31650	20230419	-45.31	14250	20220809	21.47	31650	-45.31	20230419	15400	12.40	20230103	31650	-45.31	20230419	14250	21.47	20220809	3.61	N	340930	500	57 억	54531	N	N	1715	N	N
172	20230801	140944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17330	-370	5	-2.09	1142199560	65318	93.35	17640	17870	17150	23000	12390	17700	17486.75	0.48	-7165	18360	18030	17810	17480	17260	17920	17370	57	5305	500	12390	10	1	11468150	1987	12.78	3.02	12	0.57	1356.00	5734.00	31650	20230419	-45.24	14250	20220809	21.61	31650	-45.24	20230419	15400	12.53	20230103	31650	-45.24	20230419	14250	21.61	20220809	3.61	N	340930	500	57 억	54531	N	N	1715	N	N
173	20230801	130923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17370	-330	5	-1.86	882442500	50236	71.79	17640	17870	17370	23000	12390	17700	17565.94	0.48	-6200	18360	18030	17810	17480	17260	17920	17370	57	5305	500	12390	10	1	11468150	1992	12.81	3.03	12	0.44	1356.00	5734.00	31650	20230419	-45.12	14250	20220809	21.89	31650	-45.12	20230419	15400	12.79	20230103	31650	-45.12	20230419	14250	21.89	20220809	3.61	N	340930	500	57 억	54531	N	N	1715	N	N
174	20230801	120923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17510	-190	5	-1.07	697714200	39649	56.66	17640	17870	17490	23000	12390	17700	17597.27	0.48	-1353	18360	18030	17810	17480	17260	17920	17370	57	5305	500	12390	10	1	11468150	2008	12.91	3.05	12	0.35	1356.00	5734.00	31650	20230419	-44.68	14250	20220809	22.88	31650	-44.68	20230419	15400	13.70	20230103	31650	-44.68	20230419	14250	22.88	20220809	3.61	N	340930	500	57 억	54531	N	N	1715	N	N
175	20230801	110919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17600	-100	5	-0.56	568023880	32242	46.08	17640	17870	17510	23000	12390	17700	17617.51	0.48	-461	18360	18030	17810	17480	17260	17920	17370	57	5305	500	12390	10	1	11468150	2018	12.98	3.07	12	0.28	1356.00	5734.00	31650	20230419	-44.39	14250	20220809	23.51	31650	-44.39	20230419	15400	14.29	20230103	31650	-44.39	20230419	14250	23.51	20220809	3.61	N	340930	500	57 억	54531	N	N	1715	N	N
176	20230801	100926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17660	-40	5	-0.23	327662660	18583	26.56	17640	17870	17520	23000	12390	17700	17632.39	0.48	894	18360	18030	17810	17480	17260	17920	17370	57	5305	500	12390	10	1	11468150	2025	13.02	3.08	12	0.16	1356.00	5734.00	31650	20230419	-44.20	14250	20220809	23.93	31650	-44.20	20230419	15400	14.68	20230103	31650	-44.20	20230419	14250	23.93	20220809	3.61	N	340930	500	57 억	54531	N	N	1715	N	N
177	20230801	090917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17620	-80	5	-0.45	82384750	4669	6.67	17640	17870	17610	23000	12390	17700	17645.05	0.48	-1011	18360	18030	17810	17480	17260	17920	17370	57	5305	500	12390	10	1	11468150	2021	12.99	3.07	12	0.04	1356.00	5734.00	31650	20230419	-44.33	14250	20220809	23.65	31650	-44.33	20230419	15400	14.42	20230103	31650	-44.33	20230419	14250	23.65	20220809	3.61	N	340930	500	57 억	54531	N	N	1715	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History