KissMeData/036560/price/prices-20230801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160436	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13630	-530	5	-3.74	6715514980	475630	127.96	14440	14700	13630	18400	9920	14160	14119.20	12.15	-42717	14746	14452	13966	13672	13186	14600	13820	79	4240	500	9340	10	1	15750000	2147	13.84	0.63	12	3.02	985.00	21622.00	17700	20221128	-22.99	9370	20220830	45.46	15940	-14.49	20230727	10750	26.79	20230103	17700	-22.99	20221128	9370	45.46	20220928	3.67	N	036560	500	78 억	1913436	N	N	0	N	N
3	20230831	150543	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13750	-410	5	-2.90	6511240870	460684	123.94	14440	14700	13640	18400	9920	14160	14133.86	12.15	-44813	14746	14452	13966	13672	13186	14600	13820	79	4240	500	9340	10	1	15750000	2166	13.96	0.64	12	2.92	985.00	21622.00	17700	20221128	-22.32	9370	20220830	46.74	15940	-13.74	20230727	10750	27.91	20230103	17700	-22.32	20221128	9370	46.74	20220928	3.67	N	036560	500	78 억	1913436	N	N	0	N	N
4	20230831	140610	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13670	-490	5	-3.46	6171699070	435952	117.29	14440	14700	13660	18400	9920	14160	14156.83	12.15	-34337	14746	14452	13966	13672	13186	14600	13820	79	4240	500	9340	10	1	15750000	2153	13.88	0.63	12	2.77	985.00	21622.00	17700	20221128	-22.77	9370	20220830	45.89	15940	-14.24	20230727	10750	27.16	20230103	17700	-22.77	20221128	9370	45.89	20220928	3.67	N	036560	500	78 억	1913436	N	N	0	N	N
5	20230831	130554	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13790	-370	5	-2.61	5661496620	398718	107.27	14440	14700	13720	18400	9920	14160	14199.25	12.15	-33665	14746	14452	13966	13672	13186	14600	13820	79	4240	500	9340	10	1	15750000	2172	14.00	0.64	12	2.53	985.00	21622.00	17700	20221128	-22.09	9370	20220830	47.17	15940	-13.49	20230727	10750	28.28	20230103	17700	-22.09	20221128	9370	47.17	20220928	3.67	N	036560	500	78 억	1913436	N	N	0	N	N
6	20230831	120602	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13960	-200	5	-1.41	5104231750	358414	96.43	14440	14700	13910	18400	9920	14160	14241.16	12.15	-30834	14746	14452	13966	13672	13186	14600	13820	79	4240	500	9340	10	1	15750000	2199	14.17	0.65	12	2.28	985.00	21622.00	17700	20221128	-21.13	9370	20220830	48.99	15940	-12.42	20230727	10750	29.86	20230103	17700	-21.13	20221128	9370	48.99	20220928	3.67	N	036560	500	78 억	1913436	N	N	0	N	N
7	20230831	110821	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14000	-160	5	-1.13	4743402670	332541	89.47	14440	14700	13960	18400	9920	14160	14264.11	12.15	-24729	14746	14452	13966	13672	13186	14600	13820	79	4240	500	9340	10	1	15750000	2205	14.21	0.65	12	2.11	985.00	21622.00	17700	20221128	-20.90	9370	20220830	49.41	15940	-12.17	20230727	10750	30.23	20230103	17700	-20.90	20221128	9370	49.41	20220928	3.67	N	036560	500	78 억	1913436	N	N	0	N	N
8	20230831	100633	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14130	-30	5	-0.21	4187469500	292987	78.83	14440	14700	13960	18400	9920	14160	14292.34	12.15	-17571	14746	14452	13966	13672	13186	14600	13820	79	4240	500	9340	10	1	15750000	2225	14.35	0.65	12	1.86	985.00	21622.00	17700	20221128	-20.17	9370	20220830	50.80	15940	-11.36	20230727	10750	31.44	20230103	17700	-20.17	20221128	9370	50.80	20220928	3.67	N	036560	500	78 억	1913436	N	N	0	N	N
9	20230831	090522	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14300	140	2	0.99	2489687550	172759	46.48	14440	14700	14100	18400	9920	14160	14411.33	12.15	-12421	14746	14452	13966	13672	13186	14600	13820	79	4240	500	9340	10	1	15750000	2252	14.52	0.66	12	1.10	985.00	21622.00	17700	20221128	-19.21	9370	20220830	52.61	15940	-10.29	20230727	10750	33.02	20230103	17700	-19.21	20221128	9370	52.61	20220928	3.67	N	036560	500	78 억	1913436	N	N	0	N	N
10	20230830	160439	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14160	550	2	4.04	4734317070	339408	239.48	13640	14260	13480	17690	9530	13610	13947.80	12.03	18402	13923	13766	13563	13406	13203	13845	13485	79	4080	500	8980	10	1	15750000	2230	14.38	0.65	12	2.15	985.00	21622.00	17700	20221128	-20.00	8920	20220829	58.74	15940	-11.17	20230727	10750	31.72	20230103	17700	-20.00	20221128	9370	51.12	20220830	3.91	N	036560	500	78 억	1895052	N	N	0	N	N
11	20230830	150529	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14190	580	2	4.26	4282081300	307535	216.99	13640	14230	13480	17690	9530	13610	13923.88	12.03	9680	13923	13766	13563	13406	13203	13845	13485	79	4080	500	8980	10	1	15750000	2235	14.41	0.66	12	1.95	985.00	21622.00	17700	20221128	-19.83	8920	20220829	59.08	15940	-10.98	20230727	10750	32.00	20230103	17700	-19.83	20221128	9370	51.44	20220830	3.91	N	036560	500	78 억	1895052	N	N	0	N	N
12	20230830	140556	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13840	230	2	1.69	2469609890	178799	126.16	13640	14030	13480	17690	9530	13610	13812.21	12.03	4110	13923	13766	13563	13406	13203	13845	13485	79	4080	500	8980	10	1	15750000	2180	14.05	0.64	12	1.14	985.00	21622.00	17700	20221128	-21.81	8920	20220829	55.16	15940	-13.17	20230727	10750	28.74	20230103	17700	-21.81	20221128	9370	47.71	20220830	3.91	N	036560	500	78 억	1895052	N	N	0	N	N
13	20230830	130544	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13900	290	2	2.13	2181832900	157943	111.44	13640	14030	13480	17690	9530	13610	13814.05	12.03	3708	13923	13766	13563	13406	13203	13845	13485	79	4080	500	8980	10	1	15750000	2189	14.11	0.64	12	1.00	985.00	21622.00	17700	20221128	-21.47	8920	20220829	55.83	15940	-12.80	20230727	10750	29.30	20230103	17700	-21.47	20221128	9370	48.35	20220830	3.91	N	036560	500	78 억	1895052	N	N	0	N	N
14	20230830	120554	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13970	360	2	2.65	1937498480	140376	99.05	13640	14030	13480	17690	9530	13610	13802.21	12.03	1996	13923	13766	13563	13406	13203	13845	13485	79	4080	500	8980	10	1	15750000	2200	14.18	0.65	12	0.89	985.00	21622.00	17700	20221128	-21.07	8920	20220829	56.61	15940	-12.36	20230727	10750	29.95	20230103	17700	-21.07	20221128	9370	49.09	20220830	3.91	N	036560	500	78 억	1895052	N	N	0	N	N
15	20230830	110822	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13730	120	2	0.88	870235660	63575	44.86	13640	13840	13480	17690	9530	13610	13688.33	12.03	-5090	13923	13766	13563	13406	13203	13845	13485	79	4080	500	8980	10	1	15750000	2162	13.94	0.64	12	0.40	985.00	21622.00	17700	20221128	-22.43	8920	20220829	53.92	15940	-13.86	20230727	10750	27.72	20230103	17700	-22.43	20221128	9370	46.53	20220830	3.91	N	036560	500	78 억	1895052	N	N	0	N	N
16	20230830	100621	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13650	40	2	0.29	335241330	24628	17.38	13640	13710	13480	17690	9530	13610	13612.20	12.03	-6390	13923	13766	13563	13406	13203	13845	13485	79	4080	500	8980	10	1	15750000	2150	13.86	0.63	12	0.16	985.00	21622.00	17700	20221128	-22.88	8920	20220829	53.03	15940	-14.37	20230727	10750	26.98	20230103	17700	-22.88	20221128	9370	45.68	20220830	3.91	N	036560	500	78 억	1895052	N	N	0	N	N
17	20230830	090516	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13700	90	2	0.66	37206120	2724	1.92	13640	13710	13610	17690	9530	13610	13658.63	12.03	-1277	13923	13766	13563	13406	13203	13845	13485	79	4080	500	8980	10	1	15750000	2158	13.91	0.63	12	0.02	985.00	21622.00	17700	20221128	-22.60	8920	20220829	53.59	15940	-14.05	20230727	10750	27.44	20230103	17700	-22.60	20221128	9370	46.21	20220830	3.91	N	036560	500	78 억	1895052	N	N	0	N	N
18	20230829	160434	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13610	200	2	1.49	1918940320	141449	47.86	13360	13720	13360	17430	9390	13410	13566.30	12.03	-277	14223	13816	13253	12846	12283	14020	13050	79	4020	500	8850	10	1	15750000	2144	13.82	0.63	12	0.90	985.00	21622.00	17700	20221128	-23.11	8920	20220829	52.58	15940	-14.62	20230727	10750	26.60	20230103	17700	-23.11	20221128	8920	52.58	20220829	3.95	N	036560	500	78 억	1895209	N	N	0	N	N
19	20230829	150532	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13630	220	2	1.64	1779974290	131257	44.41	13360	13720	13360	17430	9390	13410	13560.99	12.03	-378	14223	13816	13253	12846	12283	14020	13050	79	4020	500	8850	10	1	15750000	2147	13.84	0.63	12	0.83	985.00	21622.00	17700	20221128	-22.99	8920	20220829	52.80	15940	-14.49	20230727	10750	26.79	20230103	17700	-22.99	20221128	8920	52.80	20220829	3.95	N	036560	500	78 억	1895209	N	N	0	N	N
20	20230829	140611	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13580	170	2	1.27	1592767780	117489	39.75	13360	13720	13360	17430	9390	13410	13556.74	12.03	807	14223	13816	13253	12846	12283	14020	13050	79	4020	500	8850	10	1	15750000	2139	13.79	0.63	12	0.75	985.00	21622.00	17700	20221128	-23.28	8920	20220829	52.24	15940	-14.81	20230727	10750	26.33	20230103	17700	-23.28	20221128	8920	52.24	20220829	3.95	N	036560	500	78 억	1895209	N	N	0	N	N
21	20230829	130546	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13500	90	2	0.67	1377720660	101625	34.38	13360	13720	13360	17430	9390	13410	13556.91	12.03	-3592	14223	13816	13253	12846	12283	14020	13050	79	4020	500	8850	10	1	15750000	2126	13.71	0.62	12	0.65	985.00	21622.00	17700	20221128	-23.73	8920	20220829	51.35	15940	-15.31	20230727	10750	25.58	20230103	17700	-23.73	20221128	8920	51.35	20220829	3.95	N	036560	500	78 억	1895209	N	N	0	N	N
22	20230829	120603	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13490	80	2	0.60	1243184120	91642	31.01	13360	13720	13360	17430	9390	13410	13565.66	12.03	-3195	14223	13816	13253	12846	12283	14020	13050	79	4020	500	8850	10	1	15750000	2125	13.70	0.62	12	0.58	985.00	21622.00	17700	20221128	-23.79	8920	20220829	51.23	15940	-15.37	20230727	10750	25.49	20230103	17700	-23.79	20221128	8920	51.23	20220829	3.95	N	036560	500	78 억	1895209	N	N	0	N	N
23	20230829	110919	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13540	130	2	0.97	1053225450	77569	26.25	13360	13720	13360	17430	9390	13410	13577.92	12.03	-866	14223	13816	13253	12846	12283	14020	13050	79	4020	500	8850	10	1	15750000	2133	13.75	0.63	12	0.49	985.00	21622.00	17700	20221128	-23.50	8920	20220829	51.79	15940	-15.06	20230727	10750	25.95	20230103	17700	-23.50	20221128	8920	51.79	20220829	3.95	N	036560	500	78 억	1895209	N	N	0	N	N
24	20230829	100639	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13670	260	2	1.94	816172530	60104	20.34	13360	13720	13360	17430	9390	13410	13579.34	12.03	1838	14223	13816	13253	12846	12283	14020	13050	79	4020	500	8850	10	1	15750000	2153	13.88	0.63	12	0.38	985.00	21622.00	17700	20221128	-22.77	8920	20220829	53.25	15940	-14.24	20230727	10750	27.16	20230103	17700	-22.77	20221128	8920	53.25	20220829	3.95	N	036560	500	78 억	1895209	N	N	0	N	N
25	20230829	090426	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13410	0	3	0.00	142831360	10604	3.59	13360	13590	13360	17430	9390	13410	13469.57	12.03	-4833	14223	13816	13253	12846	12283	14020	13050	79	4020	500	8850	10	1	15750000	2112	13.61	0.62	12	0.07	985.00	21622.00	17700	20221128	-24.24	8920	20220829	50.34	15940	-15.87	20230727	10750	24.74	20230103	17700	-24.24	20221128	8920	50.34	20220829	3.95	N	036560	500	78 억	1895209	N	N	0	N	N
26	20230828	160423	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13410	750	2	5.92	3933870830	295445	370.47	12710	13660	12690	16450	8870	12660	13315.07	11.89	23069	13046	12852	12646	12452	12246	12950	12550	79	3790	500	8350	10	1	15750000	2112	13.61	0.62	12	1.88	985.00	21622.00	17700	20221128	-24.24	8920	20220829	50.34	15940	-15.87	20230727	10750	24.74	20230103	17700	-24.24	20221128	8920	50.34	20220829	3.95	N	036560	500	78 억	1872931	N	N	68	N	N
27	20230828	150428	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13400	740	2	5.85	3884674480	291775	365.87	12710	13660	12690	16450	8870	12660	13313.94	11.89	23266	13046	12852	12646	12452	12246	12950	12550	79	3790	500	8350	10	1	15750000	2111	13.60	0.62	12	1.85	985.00	21622.00	17700	20221128	-24.29	8920	20220829	50.22	15940	-15.93	20230727	10750	24.65	20230103	17700	-24.29	20221128	8920	50.22	20220829	3.95	N	036560	500	78 억	1872931	N	N	68	N	N
28	20230828	140430	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13380	720	2	5.69	3666917380	275459	345.41	12710	13660	12690	16450	8870	12660	13312.03	11.89	19534	13046	12852	12646	12452	12246	12950	12550	79	3790	500	8350	10	1	15750000	2107	13.58	0.62	12	1.75	985.00	21622.00	17700	20221128	-24.41	8920	20220829	50.00	15940	-16.06	20230727	10750	24.47	20230103	17700	-24.41	20221128	8920	50.00	20220829	3.95	N	036560	500	78 억	1872931	N	N	68	N	N
29	20230828	130432	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13400	740	2	5.85	3542483890	266146	333.73	12710	13660	12690	16450	8870	12660	13310.30	11.89	18510	13046	12852	12646	12452	12246	12950	12550	79	3790	500	8350	10	1	15750000	2111	13.60	0.62	12	1.69	985.00	21622.00	17700	20221128	-24.29	8920	20220829	50.22	15940	-15.93	20230727	10750	24.65	20230103	17700	-24.29	20221128	8920	50.22	20220829	3.95	N	036560	500	78 억	1872931	N	N	68	N	N
30	20230828	120428	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13350	690	2	5.45	3317060490	249296	312.60	12710	13660	12690	16450	8870	12660	13305.71	11.89	14230	13046	12852	12646	12452	12246	12950	12550	79	3790	500	8350	10	1	15750000	2103	13.55	0.62	12	1.58	985.00	21622.00	17700	20221128	-24.58	8920	20220829	49.66	15940	-16.25	20230727	10750	24.19	20230103	17700	-24.58	20221128	8920	49.66	20220829	3.95	N	036560	500	78 억	1872931	N	N	68	N	N
31	20230828	110425	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13280	620	2	4.90	3124123030	234831	294.46	12710	13660	12690	16450	8870	12660	13303.71	11.89	14139	13046	12852	12646	12452	12246	12950	12550	79	3790	500	8350	10	1	15750000	2092	13.48	0.61	12	1.49	985.00	21622.00	17700	20221128	-24.97	8920	20220829	48.88	15940	-16.69	20230727	10750	23.53	20230103	17700	-24.97	20221128	8920	48.88	20220829	3.95	N	036560	500	78 억	1872931	N	N	68	N	N
32	20230828	100421	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13410	750	2	5.92	2832473140	212951	267.03	12710	13660	12690	16450	8870	12660	13301.06	11.89	13535	13046	12852	12646	12452	12246	12950	12550	79	3790	500	8350	10	1	15750000	2112	13.61	0.62	12	1.35	985.00	21622.00	17700	20221128	-24.24	8920	20220829	50.34	15940	-15.87	20230727	10750	24.74	20230103	17700	-24.24	20221128	8920	50.34	20220829	3.95	N	036560	500	78 억	1872931	N	N	68	N	N
33	20230828	090428	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12830	170	2	1.34	237779600	18403	23.08	12710	13100	12690	16450	8870	12660	12920.70	11.89	-10402	13046	12852	12646	12452	12246	12950	12550	79	3790	500	8350	10	1	15750000	2021	13.03	0.59	12	0.12	985.00	21622.00	17700	20221128	-27.51	8920	20220829	43.83	15940	-19.51	20230727	10750	19.35	20230103	17700	-27.51	20221128	8920	43.83	20220829	3.95	N	036560	500	78 억	1872931	N	N	68	N	N
34	20230825	160425	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12660	40	2	0.32	1004698830	79414	77.36	12520	12840	12440	16400	8840	12620	12651.37	11.89	-12382	12866	12742	12596	12472	12326	12670	12400	79	3780	500	8320	10	1	15750000	1994	12.85	0.59	12	0.50	985.00	21622.00	17700	20221128	-28.47	8920	20220829	41.93	15940	-20.58	20230727	10750	17.77	20230103	17700	-28.47	20221128	8920	41.93	20220829	3.92	N	036560	500	78 억	1872510	N	N	68	N	N
35	20230825	150427	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12610	-10	5	-0.08	969925280	76661	74.68	12520	12840	12440	16400	8840	12620	12652.14	11.89	-13391	12866	12742	12596	12472	12326	12670	12400	79	3780	500	8320	10	1	15750000	1986	12.80	0.58	12	0.49	985.00	21622.00	17700	20221128	-28.76	8920	20220829	41.37	15940	-20.89	20230727	10750	17.30	20230103	17700	-28.76	20221128	8920	41.37	20220829	3.92	N	036560	500	78 억	1872510	N	N	382	N	N
36	20230825	140426	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12600	-20	5	-0.16	820670890	64806	63.13	12520	12840	12440	16400	8840	12620	12663.50	11.89	-13641	12866	12742	12596	12472	12326	12670	12400	79	3780	500	8320	10	1	15750000	1985	12.79	0.58	12	0.41	985.00	21622.00	17700	20221128	-28.81	8920	20220829	41.26	15940	-20.95	20230727	10750	17.21	20230103	17700	-28.81	20221128	8920	41.26	20220829	3.92	N	036560	500	78 억	1872510	N	N	382	N	N
37	20230825	130424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12600	-20	5	-0.16	711484190	56143	54.69	12520	12840	12440	16400	8840	12620	12672.72	11.89	-11919	12866	12742	12596	12472	12326	12670	12400	79	3780	500	8320	10	1	15750000	1985	12.79	0.58	12	0.36	985.00	21622.00	17700	20221128	-28.81	8920	20220829	41.26	15940	-20.95	20230727	10750	17.21	20230103	17700	-28.81	20221128	8920	41.26	20220829	3.92	N	036560	500	78 억	1872510	N	N	382	N	N
38	20230825	120425	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12740	120	2	0.95	578025020	45594	44.41	12520	12840	12440	16400	8840	12620	12677.66	11.89	-9644	12866	12742	12596	12472	12326	12670	12400	79	3780	500	8320	10	1	15750000	2007	12.93	0.59	12	0.29	985.00	21622.00	17700	20221128	-28.02	8920	20220829	42.83	15940	-20.08	20230727	10750	18.51	20230103	17700	-28.02	20221128	8920	42.83	20220829	3.92	N	036560	500	78 억	1872510	N	N	382	N	N
39	20230825	110426	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12790	170	2	1.35	454631480	35912	34.98	12520	12840	12440	16400	8840	12620	12659.60	11.89	-5761	12866	12742	12596	12472	12326	12670	12400	79	3780	500	8320	10	1	15750000	2014	12.98	0.59	12	0.23	985.00	21622.00	17700	20221128	-27.74	8920	20220829	43.39	15940	-19.76	20230727	10750	18.98	20230103	17700	-27.74	20221128	8920	43.39	20220829	3.92	N	036560	500	78 억	1872510	N	N	382	N	N
40	20230825	100425	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12600	-20	5	-0.16	168569880	13419	13.07	12520	12640	12440	16400	8840	12620	12562.02	11.89	-627	12866	12742	12596	12472	12326	12670	12400	79	3780	500	8320	10	1	15750000	1985	12.79	0.58	12	0.09	985.00	21622.00	17700	20221128	-28.81	8920	20220829	41.26	15940	-20.95	20230727	10750	17.21	20230103	17700	-28.81	20221128	8920	41.26	20220829	3.92	N	036560	500	78 억	1872510	N	N	382	N	N
41	20230825	090426	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12490	-130	5	-1.03	31736070	2542	2.48	12520	12520	12440	16400	8840	12620	12484.58	11.89	-350	12866	12742	12596	12472	12326	12670	12400	79	3780	500	8320	10	1	15750000	1967	12.68	0.58	12	0.02	985.00	21622.00	17700	20221128	-29.44	8920	20220829	40.02	15940	-21.64	20230727	10750	16.19	20230103	17700	-29.44	20221128	8920	40.02	20220829	3.92	N	036560	500	78 억	1872510	N	N	382	N	N
42	20230824	160422	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12620	60	2	0.48	1283743620	102175	60.29	12690	12720	12450	16320	8800	12560	12564.13	11.82	1025	12820	12690	12620	12490	12420	12655	12455	79	3760	500	8280	10	1	15750000	1988	12.81	0.58	12	0.65	985.00	21622.00	17700	20221128	-28.70	8870	20220823	42.28	15940	-20.83	20230727	10750	17.40	20230103	17700	-28.70	20221128	8920	41.48	20220829	4.00	N	036560	500	78 억	1861402	N	N	382	N	N
43	20230824	150420	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12600	40	2	0.32	1225132200	97521	57.55	12690	12720	12450	16320	8800	12560	12562.75	11.82	-42	12820	12690	12620	12490	12420	12655	12455	79	3760	500	8280	10	1	15750000	1985	12.79	0.58	12	0.62	985.00	21622.00	17700	20221128	-28.81	8870	20220823	42.05	15940	-20.95	20230727	10750	17.21	20230103	17700	-28.81	20221128	8920	41.26	20220829	4.00	N	036560	500	78 억	1861402	N	N	0	N	N
44	20230824	140422	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12650	90	2	0.72	1107891810	88223	52.06	12690	12720	12450	16320	8800	12560	12557.86	11.82	-1871	12820	12690	12620	12490	12420	12655	12455	79	3760	500	8280	10	1	15750000	1992	12.84	0.59	12	0.56	985.00	21622.00	17700	20221128	-28.53	8870	20220823	42.62	15940	-20.64	20230727	10750	17.67	20230103	17700	-28.53	20221128	8920	41.82	20220829	4.00	N	036560	500	78 억	1861402	N	N	0	N	N
45	20230824	130425	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12590	30	2	0.24	947145500	75464	44.53	12690	12720	12450	16320	8800	12560	12550.95	11.82	-3105	12820	12690	12620	12490	12420	12655	12455	79	3760	500	8280	10	1	15750000	1983	12.78	0.58	12	0.48	985.00	21622.00	17700	20221128	-28.87	8870	20220823	41.94	15940	-21.02	20230727	10750	17.12	20230103	17700	-28.87	20221128	8920	41.14	20220829	4.00	N	036560	500	78 억	1861402	N	N	0	N	N
46	20230824	120424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12510	-50	5	-0.40	754887510	60124	35.48	12690	12720	12450	16320	8800	12560	12555.51	11.82	-4222	12820	12690	12620	12490	12420	12655	12455	79	3760	500	8280	10	1	15750000	1970	12.70	0.58	12	0.38	985.00	21622.00	17700	20221128	-29.32	8870	20220823	41.04	15940	-21.52	20230727	10750	16.37	20230103	17700	-29.32	20221128	8920	40.25	20220829	4.00	N	036560	500	78 억	1861402	N	N	0	N	N
47	20230824	110423	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12590	30	2	0.24	523758940	41671	24.59	12690	12720	12450	16320	8800	12560	12568.91	11.82	-6269	12820	12690	12620	12490	12420	12655	12455	79	3760	500	8280	10	1	15750000	1983	12.78	0.58	12	0.26	985.00	21622.00	17700	20221128	-28.87	8870	20220823	41.94	15940	-21.02	20230727	10750	17.12	20230103	17700	-28.87	20221128	8920	41.14	20220829	4.00	N	036560	500	78 억	1861402	N	N	0	N	N
48	20230824	100422	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12460	-100	5	-0.80	315832720	25073	14.80	12690	12720	12460	16320	8800	12560	12596.57	11.82	-6832	12820	12690	12620	12490	12420	12655	12455	79	3760	500	8280	10	1	15750000	1962	12.65	0.58	12	0.16	985.00	21622.00	17700	20221128	-29.60	8870	20220823	40.47	15940	-21.83	20230727	10750	15.91	20230103	17700	-29.60	20221128	8920	39.69	20220829	4.00	N	036560	500	78 억	1861402	N	N	0	N	N
49	20230824	090423	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12650	90	2	0.72	32211640	2539	1.50	12690	12710	12650	16320	8800	12560	12688.36	11.82	-515	12820	12690	12620	12490	12420	12655	12455	79	3760	500	8280	10	1	15750000	1992	12.84	0.59	12	0.02	985.00	21622.00	17700	20221128	-28.53	8870	20220823	42.62	15940	-20.64	20230727	10750	17.67	20230103	17700	-28.53	20221128	8920	41.82	20220829	4.00	N	036560	500	78 억	1861402	N	N	0	N	N
50	20230823	160419	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12560	-190	5	-1.49	2132917580	169005	164.71	12730	12750	12550	16570	8930	12750	12620.80	11.61	12784	13003	12876	12793	12666	12583	12835	12625	79	3820	500	8410	10	1	15750000	1978	12.75	0.58	12	1.07	985.00	21622.00	17700	20221128	-29.04	8870	20220823	41.60	15940	-21.20	20230727	10750	16.84	20230103	17700	-29.04	20221128	8870	41.60	20220823	3.98	N	036560	500	78 억	1828392	N	N	0	N	N
51	20230823	150422	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12570	-180	5	-1.41	2052814350	162630	158.49	12730	12750	12550	16570	8930	12750	12622.61	11.61	12636	13003	12876	12793	12666	12583	12835	12625	79	3820	500	8410	10	1	15750000	1980	12.76	0.58	12	1.03	985.00	21622.00	17700	20221128	-28.98	8870	20220823	41.71	15940	-21.14	20230727	10750	16.93	20230103	17700	-28.98	20221128	8870	41.71	20220823	3.98	N	036560	500	78 억	1828392	N	N	0	N	N
52	20230823	140423	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12580	-170	5	-1.33	1902598070	150689	146.86	12730	12750	12560	16570	8930	12750	12625.99	11.61	13336	13003	12876	12793	12666	12583	12835	12625	79	3820	500	8410	10	1	15750000	1981	12.77	0.58	12	0.96	985.00	21622.00	17700	20221128	-28.93	8870	20220823	41.83	15940	-21.08	20230727	10750	17.02	20230103	17700	-28.93	20221128	8870	41.83	20220823	3.98	N	036560	500	78 억	1828392	N	N	0	N	N
53	20230823	130421	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12590	-160	5	-1.25	1779779660	140925	137.34	12730	12750	12580	16570	8930	12750	12629.27	11.61	17261	13003	12876	12793	12666	12583	12835	12625	79	3820	500	8410	10	1	15750000	1983	12.78	0.58	12	0.89	985.00	21622.00	17700	20221128	-28.87	8870	20220823	41.94	15940	-21.02	20230727	10750	17.12	20230103	17700	-28.87	20221128	8870	41.94	20220823	3.98	N	036560	500	78 억	1828392	N	N	0	N	N
54	20230823	120424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12630	-120	5	-0.94	1626392980	128757	125.48	12730	12750	12580	16570	8930	12750	12631.49	11.61	21423	13003	12876	12793	12666	12583	12835	12625	79	3820	500	8410	10	1	15750000	1989	12.82	0.58	12	0.82	985.00	21622.00	17700	20221128	-28.64	8870	20220823	42.39	15940	-20.77	20230727	10750	17.49	20230103	17700	-28.64	20221128	8870	42.39	20220823	3.98	N	036560	500	78 억	1828392	N	N	0	N	N
55	20230823	110421	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12670	-80	5	-0.63	918977070	72668	70.82	12730	12750	12580	16570	8930	12750	12646.24	11.61	-15409	13003	12876	12793	12666	12583	12835	12625	79	3820	500	8410	10	1	15750000	1996	12.86	0.59	12	0.46	985.00	21622.00	17700	20221128	-28.42	8870	20220823	42.84	15940	-20.51	20230727	10750	17.86	20230103	17700	-28.42	20221128	8870	42.84	20220823	3.98	N	036560	500	78 억	1828392	N	N	0	N	N
56	20230823	100420	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12610	-140	5	-1.10	465234830	36769	35.83	12730	12750	12600	16570	8930	12750	12652.91	11.61	-13196	13003	12876	12793	12666	12583	12835	12625	79	3820	500	8410	10	1	15750000	1986	12.80	0.58	12	0.23	985.00	21622.00	17700	20221128	-28.76	8870	20220823	42.16	15940	-20.89	20230727	10750	17.30	20230103	17700	-28.76	20221128	8870	42.16	20220823	3.98	N	036560	500	78 억	1828392	N	N	0	N	N
57	20230823	090425	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12680	-70	5	-0.55	14032580	1105	1.08	12730	12730	12680	16570	8930	12750	12699.17	11.61	-407	13003	12876	12793	12666	12583	12835	12625	79	3820	500	8410	10	1	15750000	1997	12.87	0.59	12	0.01	985.00	21622.00	17700	20221128	-28.36	8870	20220823	42.95	15940	-20.45	20230727	10750	17.95	20230103	17700	-28.36	20221128	8870	42.95	20220823	3.98	N	036560	500	78 억	1828392	N	N	0	N	N
58	20230822	160417	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12750	-130	5	-1.01	1296332540	101563	174.59	12900	12920	12710	16740	9020	12880	12763.94	11.68	-16630	13140	13010	12930	12800	12720	12970	12760	79	3860	500	8500	10	1	15750000	2008	12.94	0.59	12	0.64	985.00	21622.00	17700	20221128	-27.97	8870	20220823	43.74	15940	-20.01	20230727	10750	18.60	20230103	17700	-27.97	20221128	8870	43.74	20220823	3.99	N	036560	500	78 억	1839290	N	N	0	N	N
59	20230822	150419	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12720	-160	5	-1.24	1158043980	90703	155.92	12900	12920	12710	16740	9020	12880	12767.43	11.68	-16070	13140	13010	12930	12800	12720	12970	12760	79	3860	500	8500	10	1	15750000	2003	12.91	0.59	12	0.58	985.00	21622.00	17700	20221128	-28.14	8870	20220823	43.40	15940	-20.20	20230727	10750	18.33	20230103	17700	-28.14	20221128	8870	43.40	20220823	3.99	N	036560	500	78 억	1839290	N	N	0	N	N
60	20230822	140424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12730	-150	5	-1.16	1053186500	82471	141.77	12900	12920	12710	16740	9020	12880	12770.39	11.68	-14930	13140	13010	12930	12800	12720	12970	12760	79	3860	500	8500	10	1	15750000	2005	12.92	0.59	12	0.52	985.00	21622.00	17700	20221128	-28.08	8870	20220823	43.52	15940	-20.14	20230727	10750	18.42	20230103	17700	-28.08	20221128	8870	43.52	20220823	3.99	N	036560	500	78 억	1839290	N	N	0	N	N
61	20230822	130419	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12740	-140	5	-1.09	927714110	72620	124.84	12900	12920	12710	16740	9020	12880	12774.91	11.68	-14566	13140	13010	12930	12800	12720	12970	12760	79	3860	500	8500	10	1	15750000	2007	12.93	0.59	12	0.46	985.00	21622.00	17700	20221128	-28.02	8870	20220823	43.63	15940	-20.08	20230727	10750	18.51	20230103	17700	-28.02	20221128	8870	43.63	20220823	3.99	N	036560	500	78 억	1839290	N	N	0	N	N
62	20230822	120412	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12760	-120	5	-0.93	839377560	65687	112.92	12900	12920	12710	16740	9020	12880	12778.44	11.68	-14956	13140	13010	12930	12800	12720	12970	12760	79	3860	500	8500	10	1	15750000	2010	12.95	0.59	12	0.42	985.00	21622.00	17700	20221128	-27.91	8870	20220823	43.86	15940	-19.95	20230727	10750	18.70	20230103	17700	-27.91	20221128	8870	43.86	20220823	3.99	N	036560	500	78 억	1839290	N	N	0	N	N
63	20230822	110417	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12720	-160	5	-1.24	761985310	59609	102.47	12900	12920	12710	16740	9020	12880	12783.06	11.68	-14689	13140	13010	12930	12800	12720	12970	12760	79	3860	500	8500	10	1	15750000	2003	12.91	0.59	12	0.38	985.00	21622.00	17700	20221128	-28.14	8870	20220823	43.40	15940	-20.20	20230727	10750	18.33	20230103	17700	-28.14	20221128	8870	43.40	20220823	3.99	N	036560	500	78 억	1839290	N	N	0	N	N
64	20230822	100416	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12750	-130	5	-1.01	510696670	39866	68.53	12900	12920	12710	16740	9020	12880	12810.33	11.68	-12130	13140	13010	12930	12800	12720	12970	12760	79	3860	500	8500	10	1	15750000	2008	12.94	0.59	12	0.25	985.00	21622.00	17700	20221128	-27.97	8870	20220823	43.74	15940	-20.01	20230727	10750	18.60	20230103	17700	-27.97	20221128	8870	43.74	20220823	3.99	N	036560	500	78 억	1839290	N	N	0	N	N
65	20230822	090418	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12900	20	2	0.16	38572920	2990	5.14	12900	12920	12900	16740	9020	12880	12900.64	11.68	325	13140	13010	12930	12800	12720	12970	12760	79	3860	500	8500	10	1	15750000	2032	13.10	0.60	12	0.02	985.00	21622.00	17700	20221128	-27.12	8870	20220823	45.43	15940	-19.07	20230727	10750	20.00	20230103	17700	-27.12	20221128	8870	45.43	20220823	3.99	N	036560	500	78 억	1839290	N	N	0	N	N
66	20230821	160417	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12880	-90	5	-0.69	744519900	57609	80.05	12940	13060	12850	16860	9080	12970	12923.73	11.77	-15198	13250	13110	12950	12810	12650	13180	12880	79	3890	500	8560	10	1	15750000	2029	13.08	0.60	12	0.37	985.00	21622.00	17700	20221128	-27.23	8870	20220823	45.21	15940	-19.20	20230727	10750	19.81	20230103	17700	-27.23	20221128	8870	45.21	20220823	4.00	N	036560	500	78 억	1854253	N	N	126	N	N
67	20230821	150419	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12920	-50	5	-0.39	594563630	45955	63.85	12940	13060	12850	16860	9080	12970	12937.95	11.77	-12660	13250	13110	12950	12810	12650	13180	12880	79	3890	500	8560	10	1	15750000	2035	13.12	0.60	12	0.29	985.00	21622.00	17700	20221128	-27.01	8870	20220823	45.66	15940	-18.95	20230727	10750	20.19	20230103	17700	-27.01	20221128	8870	45.66	20220823	4.00	N	036560	500	78 억	1854253	N	N	126	N	N
68	20230821	140420	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12920	-50	5	-0.39	482742550	37291	51.81	12940	13060	12850	16860	9080	12970	12945.28	11.77	-10988	13250	13110	12950	12810	12650	13180	12880	79	3890	500	8560	10	1	15750000	2035	13.12	0.60	12	0.24	985.00	21622.00	17700	20221128	-27.01	8870	20220823	45.66	15940	-18.95	20230727	10750	20.19	20230103	17700	-27.01	20221128	8870	45.66	20220823	4.00	N	036560	500	78 억	1854253	N	N	126	N	N
69	20230821	130421	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12960	-10	5	-0.08	424373550	32782	45.55	12940	13060	12850	16860	9080	12970	12945.32	11.77	-9052	13250	13110	12950	12810	12650	13180	12880	79	3890	500	8560	10	1	15750000	2041	13.16	0.60	12	0.21	985.00	21622.00	17700	20221128	-26.78	8870	20220823	46.11	15940	-18.70	20230727	10750	20.56	20230103	17700	-26.78	20221128	8870	46.11	20220823	4.00	N	036560	500	78 억	1854253	N	N	126	N	N
70	20230821	120420	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12930	-40	5	-0.31	394394990	30463	42.33	12940	13060	12850	16860	9080	12970	12946.69	11.77	-8308	13250	13110	12950	12810	12650	13180	12880	79	3890	500	8560	10	1	15750000	2036	13.13	0.60	12	0.19	985.00	21622.00	17700	20221128	-26.95	8870	20220823	45.77	15940	-18.88	20230727	10750	20.28	20230103	17700	-26.95	20221128	8870	45.77	20220823	4.00	N	036560	500	78 억	1854253	N	N	126	N	N
71	20230821	110419	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12930	-40	5	-0.31	298910160	23072	32.06	12940	13060	12850	16860	9080	12970	12955.54	11.77	-6806	13250	13110	12950	12810	12650	13180	12880	79	3890	500	8560	10	1	15750000	2036	13.13	0.60	12	0.15	985.00	21622.00	17700	20221128	-26.95	8870	20220823	45.77	15940	-18.88	20230727	10750	20.28	20230103	17700	-26.95	20221128	8870	45.77	20220823	4.00	N	036560	500	78 억	1854253	N	N	126	N	N
72	20230821	100418	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13000	30	2	0.23	163258890	12622	17.54	12940	13040	12850	16860	9080	12970	12934.47	11.77	-1051	13250	13110	12950	12810	12650	13180	12880	79	3890	500	8560	10	1	15750000	2048	13.20	0.60	12	0.08	985.00	21622.00	17700	20221128	-26.55	8870	20220823	46.56	15940	-18.44	20230727	10750	20.93	20230103	17700	-26.55	20221128	8870	46.56	20220823	4.00	N	036560	500	78 억	1854253	N	N	126	N	N
73	20230821	090423	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12970	0	3	0.00	36469270	2813	3.91	12940	13000	12940	16860	9080	12970	12964.55	11.77	463	13250	13110	12950	12810	12650	13180	12880	79	3890	500	8560	10	1	15750000	2043	13.17	0.60	12	0.02	985.00	21622.00	17700	20221128	-26.72	8870	20220823	46.22	15940	-18.63	20230727	10750	20.65	20230103	17700	-26.72	20221128	8870	46.22	20220823	4.00	N	036560	500	78 억	1854253	N	N	126	N	N
74	20230818	160418	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12970	-80	5	-0.61	927974660	71748	52.06	12900	13090	12790	16960	9140	13050	12933.76	11.80	-4314	13316	13182	12916	12782	12516	13250	12850	79	3910	500	8610	10	1	15750000	2043	13.17	0.60	12	0.46	985.00	21622.00	17700	20221128	-26.72	8870	20220823	46.22	15940	-18.63	20230727	10750	20.65	20230103	17700	-26.72	20221128	8870	46.22	20220823	3.99	N	036560	500	78 억	1858486	N	N	126	N	N
75	20230818	150413	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13000	-50	5	-0.38	893322830	69079	50.12	12900	13090	12790	16960	9140	13050	12931.90	11.80	-3837	13316	13182	12916	12782	12516	13250	12850	79	3910	500	8610	10	1	15750000	2048	13.20	0.60	12	0.44	985.00	21622.00	17700	20221128	-26.55	8870	20220823	46.56	15940	-18.44	20230727	10750	20.93	20230103	17700	-26.55	20221128	8870	46.56	20220823	3.99	N	036560	500	78 억	1858486	N	N	161	N	N
76	20230818	140417	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12950	-100	5	-0.77	802322210	62043	45.02	12900	13090	12790	16960	9140	13050	12931.71	11.80	-2142	13316	13182	12916	12782	12516	13250	12850	79	3910	500	8610	10	1	15750000	2040	13.15	0.60	12	0.39	985.00	21622.00	17700	20221128	-26.84	8870	20220823	46.00	15940	-18.76	20230727	10750	20.47	20230103	17700	-26.84	20221128	8870	46.00	20220823	3.99	N	036560	500	78 억	1858486	N	N	161	N	N
77	20230818	130414	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12980	-70	5	-0.54	743329550	57489	41.71	12900	13090	12790	16960	9140	13050	12929.94	11.80	-1743	13316	13182	12916	12782	12516	13250	12850	79	3910	500	8610	10	1	15750000	2044	13.18	0.60	12	0.37	985.00	21622.00	17700	20221128	-26.67	8870	20220823	46.34	15940	-18.57	20230727	10750	20.74	20230103	17700	-26.67	20221128	8870	46.34	20220823	3.99	N	036560	500	78 억	1858486	N	N	161	N	N
78	20230818	120424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12990	-60	5	-0.46	626518560	48474	35.17	12900	13090	12790	16960	9140	13050	12924.84	11.80	-1645	13316	13182	12916	12782	12516	13250	12850	79	3910	500	8610	10	1	15750000	2046	13.19	0.60	12	0.31	985.00	21622.00	17700	20221128	-26.61	8870	20220823	46.45	15940	-18.51	20230727	10750	20.84	20230103	17700	-26.61	20221128	8870	46.45	20220823	3.99	N	036560	500	78 억	1858486	N	N	161	N	N
79	20230818	110415	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13000	-50	5	-0.38	519489110	40250	29.20	12900	13060	12790	16960	9140	13050	12906.56	11.80	-2328	13316	13182	12916	12782	12516	13250	12850	79	3910	500	8610	10	1	15750000	2048	13.20	0.60	12	0.26	985.00	21622.00	17700	20221128	-26.55	8870	20220823	46.56	15940	-18.44	20230727	10750	20.93	20230103	17700	-26.55	20221128	8870	46.56	20220823	3.99	N	036560	500	78 억	1858486	N	N	161	N	N
80	20230818	100417	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12920	-130	5	-1.00	244987170	18934	13.74	12900	13060	12790	16960	9140	13050	12939.01	11.80	-660	13316	13182	12916	12782	12516	13250	12850	79	3910	500	8610	10	1	15750000	2035	13.12	0.60	12	0.12	985.00	21622.00	17700	20221128	-27.01	8870	20220823	45.66	15940	-18.95	20230727	10750	20.19	20230103	17700	-27.01	20221128	8870	45.66	20220823	3.99	N	036560	500	78 억	1858486	N	N	161	N	N
81	20230818	090418	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12890	-160	5	-1.23	33057240	2575	1.87	12900	12900	12790	16960	9140	13050	12837.76	11.80	-374	13316	13182	12916	12782	12516	13250	12850	79	3910	500	8610	10	1	15750000	2030	13.09	0.60	12	0.02	985.00	21622.00	17700	20221128	-27.18	8870	20220823	45.32	15940	-19.13	20230727	10750	19.91	20230103	17700	-27.18	20221128	8870	45.32	20220823	3.99	N	036560	500	78 억	1858486	N	N	161	N	N
82	20230817	160418	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13050	140	2	1.08	1731535690	134931	80.06	12830	13050	12650	16780	9040	12910	12829.56	11.82	-3885	13470	13190	13030	12750	12590	13110	12670	79	3870	500	8520	10	1	15750000	2055	13.25	0.60	12	0.86	985.00	21622.00	17700	20221128	-26.27	8870	20220823	47.13	15940	-18.13	20230727	10750	21.40	20230103	17700	-26.27	20221128	8870	47.13	20220823	3.91	N	036560	500	78 억	1862371	N	N	161	N	N
83	20230817	150421	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12940	30	2	0.23	1609228460	125538	74.49	12830	13000	12650	16780	9040	12910	12818.66	11.82	-4612	13470	13190	13030	12750	12590	13110	12670	79	3870	500	8520	10	1	15750000	2038	13.14	0.60	12	0.80	985.00	21622.00	17700	20221128	-26.89	8870	20220823	45.89	15940	-18.82	20230727	10750	20.37	20230103	17700	-26.89	20221128	8870	45.89	20220823	3.91	N	036560	500	78 억	1862371	N	N	26	N	N
84	20230817	140417	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12940	30	2	0.23	1423106770	111146	65.95	12830	12990	12650	16780	9040	12910	12803.94	11.82	-3907	13470	13190	13030	12750	12590	13110	12670	79	3870	500	8520	10	1	15750000	2038	13.14	0.60	12	0.71	985.00	21622.00	17700	20221128	-26.89	8870	20220823	45.89	15940	-18.82	20230727	10750	20.37	20230103	17700	-26.89	20221128	8870	45.89	20220823	3.91	N	036560	500	78 억	1862371	N	N	26	N	N
85	20230817	130415	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12860	-50	5	-0.39	1273278440	99558	59.07	12830	12970	12650	16780	9040	12910	12789.31	11.82	-5500	13470	13190	13030	12750	12590	13110	12670	79	3870	500	8520	10	1	15750000	2025	13.06	0.59	12	0.63	985.00	21622.00	17700	20221128	-27.34	8870	20220823	44.98	15940	-19.32	20230727	10750	19.63	20230103	17700	-27.34	20221128	8870	44.98	20220823	3.91	N	036560	500	78 억	1862371	N	N	26	N	N
86	20230817	120416	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12860	-50	5	-0.39	1101047780	86208	51.15	12830	12930	12650	16780	9040	12910	12771.99	11.82	-6289	13470	13190	13030	12750	12590	13110	12670	79	3870	500	8520	10	1	15750000	2025	13.06	0.59	12	0.55	985.00	21622.00	17700	20221128	-27.34	8870	20220823	44.98	15940	-19.32	20230727	10750	19.63	20230103	17700	-27.34	20221128	8870	44.98	20220823	3.91	N	036560	500	78 억	1862371	N	N	26	N	N
87	20230817	110417	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12770	-140	5	-1.08	990716890	77621	46.06	12830	12930	12650	16780	9040	12910	12763.51	11.82	-6551	13470	13190	13030	12750	12590	13110	12670	79	3870	500	8520	10	1	15750000	2011	12.96	0.59	12	0.49	985.00	21622.00	17700	20221128	-27.85	8870	20220823	43.97	15940	-19.89	20230727	10750	18.79	20230103	17700	-27.85	20221128	8870	43.97	20220823	3.91	N	036560	500	78 억	1862371	N	N	26	N	N
88	20230817	100416	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12770	-140	5	-1.08	729175190	57151	33.91	12830	12900	12650	16780	9040	12910	12758.75	11.82	-5679	13470	13190	13030	12750	12590	13110	12670	79	3870	500	8520	10	1	15750000	2011	12.96	0.59	12	0.36	985.00	21622.00	17700	20221128	-27.85	8870	20220823	43.97	15940	-19.89	20230727	10750	18.79	20230103	17700	-27.85	20221128	8870	43.97	20220823	3.91	N	036560	500	78 억	1862371	N	N	26	N	N
89	20230817	090415	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12790	-120	5	-0.93	57639620	4496	2.67	12830	12850	12790	16780	9040	12910	12820.18	11.82	-978	13470	13190	13030	12750	12590	13110	12670	79	3870	500	8520	10	1	15750000	2014	12.98	0.59	12	0.03	985.00	21622.00	17700	20221128	-27.74	8870	20220823	44.19	15940	-19.76	20230727	10750	18.98	20230103	17700	-27.74	20221128	8870	44.19	20220823	3.91	N	036560	500	78 억	1862371	N	N	26	N	N
90	20230816	160416	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12910	-480	5	-3.58	2183078340	167216	109.42	13260	13310	12870	17400	9380	13390	13055.55	12.01	-39929	13930	13660	13500	13230	13070	13580	13150	79	4010	500	8830	10	1	15750000	2033	13.11	0.60	12	1.06	985.00	21622.00	17700	20221128	-27.06	8870	20220823	45.55	15940	-19.01	20230727	10750	20.09	20230103	17700	-27.06	20221128	8870	45.55	20220823	4.03	N	036560	500	78 억	1891108	N	N	26	N	N
91	20230816	150416	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12930	-460	5	-3.44	1943760160	148674	97.29	13260	13310	12920	17400	9380	13390	13073.98	12.01	-41562	13930	13660	13500	13230	13070	13580	13150	79	4010	500	8830	10	1	15750000	2036	13.13	0.60	12	0.94	985.00	21622.00	17700	20221128	-26.95	8870	20220823	45.77	15940	-18.88	20230727	10750	20.28	20230103	17700	-26.95	20221128	8870	45.77	20220823	4.03	N	036560	500	78 억	1891108	N	N	1298	N	N
92	20230816	140416	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12990	-400	5	-2.99	1666138400	127250	83.27	13260	13310	12950	17400	9380	13390	13093.43	12.01	-40334	13930	13660	13500	13230	13070	13580	13150	79	4010	500	8830	10	1	15750000	2046	13.19	0.60	12	0.81	985.00	21622.00	17700	20221128	-26.61	8870	20220823	46.45	15940	-18.51	20230727	10750	20.84	20230103	17700	-26.61	20221128	8870	46.45	20220823	4.03	N	036560	500	78 억	1891108	N	N	1298	N	N
93	20230816	130416	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13120	-270	5	-2.02	1117357170	85106	55.69	13260	13310	13070	17400	9380	13390	13129.01	12.01	-29826	13930	13660	13500	13230	13070	13580	13150	79	4010	500	8830	10	1	15750000	2066	13.32	0.61	12	0.54	985.00	21622.00	17700	20221128	-25.88	8870	20220823	47.91	15940	-17.69	20230727	10750	22.05	20230103	17700	-25.88	20221128	8870	47.91	20220823	4.03	N	036560	500	78 억	1891108	N	N	1298	N	N
94	20230816	120421	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13090	-300	5	-2.24	1010082970	76928	50.34	13260	13310	13070	17400	9380	13390	13130.24	12.01	-28159	13930	13660	13500	13230	13070	13580	13150	79	4010	500	8830	10	1	15750000	2062	13.29	0.61	12	0.49	985.00	21622.00	17700	20221128	-26.05	8870	20220823	47.58	15940	-17.88	20230727	10750	21.77	20230103	17700	-26.05	20221128	8870	47.58	20220823	4.03	N	036560	500	78 억	1891108	N	N	1298	N	N
95	20230816	110418	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13090	-300	5	-2.24	802589500	61081	39.97	13260	13310	13070	17400	9380	13390	13139.76	12.01	-22949	13930	13660	13500	13230	13070	13580	13150	79	4010	500	8830	10	1	15750000	2062	13.29	0.61	12	0.39	985.00	21622.00	17700	20221128	-26.05	8870	20220823	47.58	15940	-17.88	20230727	10750	21.77	20230103	17700	-26.05	20221128	8870	47.58	20220823	4.03	N	036560	500	78 억	1891108	N	N	1298	N	N
96	20230816	100414	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13130	-260	5	-1.94	475273660	36110	23.63	13260	13310	13100	17400	9380	13390	13161.83	12.01	-13407	13930	13660	13500	13230	13070	13580	13150	79	4010	500	8830	10	1	15750000	2068	13.33	0.61	12	0.23	985.00	21622.00	17700	20221128	-25.82	8870	20220823	48.03	15940	-17.63	20230727	10750	22.14	20230103	17700	-25.82	20221128	8870	48.03	20220823	4.03	N	036560	500	78 억	1891108	N	N	1298	N	N
97	20230816	090413	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13220	-170	5	-1.27	98164410	7428	4.86	13260	13310	13160	17400	9380	13390	13215.46	12.01	-2633	13930	13660	13500	13230	13070	13580	13150	79	4010	500	8830	10	1	15750000	2082	13.42	0.61	12	0.05	985.00	21622.00	17700	20221128	-25.31	8870	20220823	49.04	15940	-17.06	20230727	10750	22.98	20230103	17700	-25.31	20221128	8870	49.04	20220823	4.03	N	036560	500	78 억	1891108	N	N	1298	N	N
98	20230814	160412	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13390	-420	5	-3.04	2038981830	151271	88.56	13770	13770	13340	17950	9670	13810	13479.30	12.15	-28016	14170	13990	13670	13490	13170	14080	13580	79	4140	500	9110	10	1	15750000	2109	13.59	0.62	12	0.96	985.00	21622.00	17700	20221128	-24.35	8870	20220823	50.96	15940	-16.00	20230727	10750	24.56	20230103	17700	-24.35	20221128	8870	50.96	20220823	4.02	N	036560	500	78 억	1913939	N	N	1298	N	N
99	20230814	150410	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13390	-420	5	-3.04	1894206320	140463	82.23	13770	13770	13340	17950	9670	13810	13485.43	12.15	-28929	14170	13990	13670	13490	13170	14080	13580	79	4140	500	9110	10	1	15750000	2109	13.59	0.62	12	0.89	985.00	21622.00	17700	20221128	-24.35	8870	20220823	50.96	15940	-16.00	20230727	10750	24.56	20230103	17700	-24.35	20221128	8870	50.96	20220823	4.02	N	036560	500	78 억	1913939	N	N	0	N	N
100	20230814	140411	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13400	-410	5	-2.97	1613677540	119516	69.97	13770	13770	13340	17950	9670	13810	13501.75	12.15	-30688	14170	13990	13670	13490	13170	14080	13580	79	4140	500	9110	10	1	15750000	2111	13.60	0.62	12	0.76	985.00	21622.00	17700	20221128	-24.29	8870	20220823	51.07	15940	-15.93	20230727	10750	24.65	20230103	17700	-24.29	20221128	8870	51.07	20220823	4.02	N	036560	500	78 억	1913939	N	N	0	N	N
101	20230814	130409	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13530	-280	5	-2.03	1167645830	86264	50.50	13770	13770	13440	17950	9670	13810	13535.71	12.15	-29586	14170	13990	13670	13490	13170	14080	13580	79	4140	500	9110	10	1	15750000	2131	13.74	0.63	12	0.55	985.00	21622.00	17700	20221128	-23.56	8870	20220823	52.54	15940	-15.12	20230727	10750	25.86	20230103	17700	-23.56	20221128	8870	52.54	20220823	4.02	N	036560	500	78 억	1913939	N	N	0	N	N
102	20230814	120410	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13480	-330	5	-2.39	1089352770	80460	47.10	13770	13770	13450	17950	9670	13810	13539.04	12.15	-27615	14170	13990	13670	13490	13170	14080	13580	79	4140	500	9110	10	1	15750000	2123	13.69	0.62	12	0.51	985.00	21622.00	17700	20221128	-23.84	8870	20220823	51.97	15940	-15.43	20230727	10750	25.40	20230103	17700	-23.84	20221128	8870	51.97	20220823	4.02	N	036560	500	78 억	1913939	N	N	0	N	N
103	20230814	110409	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13500	-310	5	-2.24	908595850	67044	39.25	13770	13770	13470	17950	9670	13810	13552.21	12.15	-21152	14170	13990	13670	13490	13170	14080	13580	79	4140	500	9110	10	1	15750000	2126	13.71	0.62	12	0.43	985.00	21622.00	17700	20221128	-23.73	8870	20220823	52.20	15940	-15.31	20230727	10750	25.58	20230103	17700	-23.73	20221128	8870	52.20	20220823	4.02	N	036560	500	78 억	1913939	N	N	0	N	N
104	20230814	100409	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13510	-300	5	-2.17	563561840	41532	24.31	13770	13770	13470	17950	9670	13810	13569.31	12.15	-16545	14170	13990	13670	13490	13170	14080	13580	79	4140	500	9110	10	1	15750000	2128	13.72	0.62	12	0.26	985.00	21622.00	17700	20221128	-23.67	8870	20220823	52.31	15940	-15.24	20230727	10750	25.67	20230103	17700	-23.67	20221128	8870	52.31	20220823	4.02	N	036560	500	78 억	1913939	N	N	0	N	N
105	20230814	090408	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13500	-310	5	-2.24	142632320	10501	6.15	13770	13770	13470	17950	9670	13810	13582.61	12.15	-6642	14170	13990	13670	13490	13170	14080	13580	79	4140	500	9110	10	1	15750000	2126	13.71	0.62	12	0.07	985.00	21622.00	17700	20221128	-23.73	8870	20220823	52.20	15940	-15.31	20230727	10750	25.58	20230103	17700	-23.73	20221128	8870	52.20	20220823	4.02	N	036560	500	78 억	1913939	N	N	0	N	N
106	20230811	160408	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13810	410	2	3.06	2331446870	170121	120.84	13500	13850	13350	17420	9380	13400	13705.71	12.07	13317	13840	13620	13490	13270	13140	13555	13205	79	4020	500	8840	10	1	15750000	2175	14.02	0.64	12	1.08	985.00	21622.00	17700	20221128	-21.98	8870	20220823	55.69	15940	-13.36	20230727	10750	28.47	20230103	17700	-21.98	20221128	8870	55.69	20220823	3.98	N	036560	500	78 억	1900791	N	N	16	N	N
107	20230811	150405	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13790	390	2	2.91	2144450010	156567	111.21	13500	13850	13350	17420	9380	13400	13697.97	12.07	13815	13840	13620	13490	13270	13140	13555	13205	79	4020	500	8840	10	1	15750000	2172	14.00	0.64	12	0.99	985.00	21622.00	17700	20221128	-22.09	8870	20220823	55.47	15940	-13.49	20230727	10750	28.28	20230103	17700	-22.09	20221128	8870	55.47	20220823	3.98	N	036560	500	78 억	1900791	N	N	16	N	N
108	20230811	140407	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13790	390	2	2.91	1857455740	135750	96.43	13500	13850	13350	17420	9380	13400	13684.32	12.07	20317	13840	13620	13490	13270	13140	13555	13205	79	4020	500	8840	10	1	15750000	2172	14.00	0.64	12	0.86	985.00	21622.00	17700	20221128	-22.09	8870	20220823	55.47	15940	-13.49	20230727	10750	28.28	20230103	17700	-22.09	20221128	8870	55.47	20220823	3.98	N	036560	500	78 억	1900791	N	N	16	N	N
109	20230811	130405	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13830	430	2	3.21	1589097800	116317	82.62	13500	13850	13350	17420	9380	13400	13663.30	12.07	21795	13840	13620	13490	13270	13140	13555	13205	79	4020	500	8840	10	1	15750000	2178	14.04	0.64	12	0.74	985.00	21622.00	17700	20221128	-21.86	8870	20220823	55.92	15940	-13.24	20230727	10750	28.65	20230103	17700	-21.86	20221128	8870	55.92	20220823	3.98	N	036560	500	78 억	1900791	N	N	16	N	N
110	20230811	120404	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13810	410	2	3.06	1364010500	100013	71.04	13500	13850	13350	17420	9380	13400	13639.94	12.07	19746	13840	13620	13490	13270	13140	13555	13205	79	4020	500	8840	10	1	15750000	2175	14.02	0.64	12	0.64	985.00	21622.00	17700	20221128	-21.98	8870	20220823	55.69	15940	-13.36	20230727	10750	28.47	20230103	17700	-21.98	20221128	8870	55.69	20220823	3.98	N	036560	500	78 억	1900791	N	N	16	N	N
111	20230811	110403	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13760	360	2	2.69	1051820500	77383	54.97	13500	13810	13350	17420	9380	13400	13594.08	12.07	15852	13840	13620	13490	13270	13140	13555	13205	79	4020	500	8840	10	1	15750000	2167	13.97	0.64	12	0.49	985.00	21622.00	17700	20221128	-22.26	8870	20220823	55.13	15940	-13.68	20230727	10750	28.00	20230103	17700	-22.26	20221128	8870	55.13	20220823	3.98	N	036560	500	78 억	1900791	N	N	16	N	N
112	20230811	100401	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13580	180	2	1.34	581811270	43063	30.59	13500	13650	13350	17420	9380	13400	13512.45	12.07	9745	13840	13620	13490	13270	13140	13555	13205	79	4020	500	8840	10	1	15750000	2139	13.79	0.63	12	0.27	985.00	21622.00	17700	20221128	-23.28	8870	20220823	53.10	15940	-14.81	20230727	10750	26.33	20230103	17700	-23.28	20221128	8870	53.10	20220823	3.98	N	036560	500	78 억	1900791	N	N	16	N	N
113	20230811	090406	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13390	-10	5	-0.07	50229090	3740	2.66	13500	13510	13390	17420	9380	13400	13436.84	12.07	-1429	13840	13620	13490	13270	13140	13555	13205	79	4020	500	8840	10	1	15750000	2109	13.59	0.62	12	0.02	985.00	21622.00	17700	20221128	-24.35	8870	20220823	50.96	15940	-16.00	20230727	10750	24.56	20230103	17700	-24.35	20221128	8870	50.96	20220823	3.98	N	036560	500	78 억	1900791	N	N	16	N	N
114	20230810	160403	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13400	-340	5	-2.47	1890839640	140276	86.27	13710	13710	13360	17860	9620	13740	13478.89	12.24	-28762	13980	13860	13680	13560	13380	13920	13620	79	4120	500	9060	10	1	15750000	2111	13.60	0.62	12	0.89	985.00	21622.00	17700	20221128	-24.29	8870	20220823	51.07	15940	-15.93	20230727	10750	24.65	20230103	17700	-24.29	20221128	8870	51.07	20220823	4.07	N	036560	500	78 억	1928427	N	N	16	N	N
115	20230810	150401	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13420	-320	5	-2.33	1744356660	129349	79.55	13710	13710	13360	17860	9620	13740	13485.10	12.24	-28502	13980	13860	13680	13560	13380	13920	13620	79	4120	500	9060	10	1	15750000	2114	13.62	0.62	12	0.82	985.00	21622.00	17700	20221128	-24.18	8870	20220823	51.30	15940	-15.81	20230727	10750	24.84	20230103	17700	-24.18	20221128	8870	51.30	20220823	4.07	N	036560	500	78 억	1928427	N	N	12	N	N
116	20230810	140402	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13420	-320	5	-2.33	1520090470	112667	69.29	13710	13710	13360	17860	9620	13740	13491.26	12.24	-22568	13980	13860	13680	13560	13380	13920	13620	79	4120	500	9060	10	1	15750000	2114	13.62	0.62	12	0.72	985.00	21622.00	17700	20221128	-24.18	8870	20220823	51.30	15940	-15.81	20230727	10750	24.84	20230103	17700	-24.18	20221128	8870	51.30	20220823	4.07	N	036560	500	78 억	1928427	N	N	12	N	N
117	20230810	130358	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13400	-340	5	-2.47	1402508110	103904	63.90	13710	13710	13360	17860	9620	13740	13497.45	12.24	-21959	13980	13860	13680	13560	13380	13920	13620	79	4120	500	9060	10	1	15750000	2111	13.60	0.62	12	0.66	985.00	21622.00	17700	20221128	-24.29	8870	20220823	51.07	15940	-15.93	20230727	10750	24.65	20230103	17700	-24.29	20221128	8870	51.07	20220823	4.07	N	036560	500	78 억	1928427	N	N	12	N	N
118	20230810	120402	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13450	-290	5	-2.11	1136774720	84068	51.70	13710	13710	13410	17860	9620	13740	13521.34	12.24	-18304	13980	13860	13680	13560	13380	13920	13620	79	4120	500	9060	10	1	15750000	2118	13.65	0.62	12	0.53	985.00	21622.00	17700	20221128	-24.01	8870	20220823	51.63	15940	-15.62	20230727	10750	25.12	20230103	17700	-24.01	20221128	8870	51.63	20220823	4.07	N	036560	500	78 억	1928427	N	N	12	N	N
119	20230810	110405	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13520	-220	5	-1.60	988494530	73072	44.94	13710	13710	13410	17860	9620	13740	13526.84	12.24	-16358	13980	13860	13680	13560	13380	13920	13620	79	4120	500	9060	10	1	15750000	2129	13.73	0.63	12	0.46	985.00	21622.00	17700	20221128	-23.62	8870	20220823	52.42	15940	-15.18	20230727	10750	25.77	20230103	17700	-23.62	20221128	8870	52.42	20220823	4.07	N	036560	500	78 억	1928427	N	N	12	N	N
120	20230810	100404	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13500	-240	5	-1.75	782549320	57787	35.54	13710	13710	13430	17860	9620	13740	13540.98	12.24	-15795	13980	13860	13680	13560	13380	13920	13620	79	4120	500	9060	10	1	15750000	2126	13.71	0.62	12	0.37	985.00	21622.00	17700	20221128	-23.73	8870	20220823	52.20	15940	-15.31	20230727	10750	25.58	20230103	17700	-23.73	20221128	8870	52.20	20220823	4.07	N	036560	500	78 억	1928427	N	N	12	N	N
121	20230810	090405	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13630	-110	5	-0.80	124661370	9143	5.62	13710	13710	13540	17860	9620	13740	13631.22	12.24	-5109	13980	13860	13680	13560	13380	13920	13620	79	4120	500	9060	10	1	15750000	2147	13.84	0.63	12	0.06	985.00	21622.00	17700	20221128	-22.99	8870	20220823	53.66	15940	-14.49	20230727	10750	26.79	20230103	17700	-22.99	20221128	8870	53.66	20220823	4.07	N	036560	500	78 억	1928427	N	N	12	N	N
122	20230809	160402	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13740	60	2	0.44	2207265500	161610	99.91	13700	13800	13500	17780	9580	13680	13657.37	12.21	-4317	14193	13936	13743	13486	13293	13840	13390	79	4100	500	9020	10	1	15750000	2164	13.95	0.64	12	1.03	985.00	21622.00	17700	20221128	-22.37	8870	20220823	54.90	15940	-13.80	20230727	10750	27.81	20230103	17700	-22.37	20221128	8870	54.90	20220823	3.99	N	036560	500	78 억	1922426	N	N	12	N	N
123	20230809	150357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13700	20	2	0.15	2076088730	152061	94.01	13700	13800	13500	17780	9580	13680	13652.95	12.21	-3536	14193	13936	13743	13486	13293	13840	13390	79	4100	500	9020	10	1	15750000	2158	13.91	0.63	12	0.97	985.00	21622.00	17700	20221128	-22.60	8870	20220823	54.45	15940	-14.05	20230727	10750	27.44	20230103	17700	-22.60	20221128	8870	54.45	20220823	3.99	N	036560	500	78 억	1922426	N	N	0	N	N
124	20230809	140357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13680	0	3	0.00	1843235670	135007	83.46	13700	13800	13500	17780	9580	13680	13652.84	12.21	-6034	14193	13936	13743	13486	13293	13840	13390	79	4100	500	9020	10	1	15750000	2155	13.89	0.63	12	0.86	985.00	21622.00	17700	20221128	-22.71	8870	20220823	54.23	15940	-14.18	20230727	10750	27.26	20230103	17700	-22.71	20221128	8870	54.23	20220823	3.99	N	036560	500	78 억	1922426	N	N	0	N	N
125	20230809	130405	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13760	80	2	0.58	1444570930	105953	65.50	13700	13760	13500	17780	9580	13680	13633.96	12.21	-1608	14193	13936	13743	13486	13293	13840	13390	79	4100	500	9020	10	1	15750000	2167	13.97	0.64	12	0.67	985.00	21622.00	17700	20221128	-22.26	8870	20220823	55.13	15940	-13.68	20230727	10750	28.00	20230103	17700	-22.26	20221128	8870	55.13	20220823	3.99	N	036560	500	78 억	1922426	N	N	0	N	N
126	20230809	120403	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13640	-40	5	-0.29	1220555590	89589	55.39	13700	13760	13500	17780	9580	13680	13623.78	12.21	-4859	14193	13936	13743	13486	13293	13840	13390	79	4100	500	9020	10	1	15750000	2148	13.85	0.63	12	0.57	985.00	21622.00	17700	20221128	-22.94	8870	20220823	53.78	15940	-14.43	20230727	10750	26.88	20230103	17700	-22.94	20221128	8870	53.78	20220823	3.99	N	036560	500	78 억	1922426	N	N	0	N	N
127	20230809	110401	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13670	-10	5	-0.07	937473930	68804	42.54	13700	13760	13500	17780	9580	13680	13625.07	12.21	-2478	14193	13936	13743	13486	13293	13840	13390	79	4100	500	9020	10	1	15750000	2153	13.88	0.63	12	0.44	985.00	21622.00	17700	20221128	-22.77	8870	20220823	54.11	15940	-14.24	20230727	10750	27.16	20230103	17700	-22.77	20221128	8870	54.11	20220823	3.99	N	036560	500	78 억	1922426	N	N	0	N	N
128	20230809	100357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13600	-80	5	-0.58	658187100	48328	29.88	13700	13760	13500	17780	9580	13680	13618.83	12.21	-2741	14193	13936	13743	13486	13293	13840	13390	79	4100	500	9020	10	1	15750000	2142	13.81	0.63	12	0.31	985.00	21622.00	17700	20221128	-23.16	8870	20220823	53.33	15940	-14.68	20230727	10750	26.51	20230103	17700	-23.16	20221128	8870	53.33	20220823	3.99	N	036560	500	78 억	1922426	N	N	0	N	N
129	20230809	090357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13690	10	2	0.07	112046800	8194	5.07	13700	13710	13580	17780	9580	13680	13674.05	12.21	-2836	14193	13936	13743	13486	13293	13840	13390	79	4100	500	9020	10	1	15750000	2156	13.90	0.63	12	0.05	985.00	21622.00	17700	20221128	-22.66	8870	20220823	54.34	15940	-14.12	20230727	10750	27.35	20230103	17700	-22.66	20221128	8870	54.34	20220823	3.99	N	036560	500	78 억	1922426	N	N	0	N	N
130	20230808	160405	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13680	-150	5	-1.08	2207109690	161119	46.30	13850	14000	13550	17970	9690	13830	13698.68	12.13	10484	15123	14476	14103	13456	13083	14290	13270	79	4140	500	9120	10	1	15750000	2155	13.89	0.63	12	1.02	985.00	21622.00	17700	20221128	-22.71	8870	20220823	54.23	15940	-14.18	20230727	10750	27.26	20230103	17700	-22.71	20221128	8870	54.23	20220823	3.98	N	036560	500	78 억	1909831	N	N	237	N	N
131	20230808	150400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13620	-210	5	-1.52	2111954650	154153	44.30	13850	14000	13550	17970	9690	13830	13700.37	12.13	8860	15123	14476	14103	13456	13083	14290	13270	79	4140	500	9120	10	1	15750000	2145	13.83	0.63	12	0.98	985.00	21622.00	17700	20221128	-23.05	8870	20220823	53.55	15940	-14.55	20230727	10750	26.70	20230103	17700	-23.05	20221128	8870	53.55	20220823	3.98	N	036560	500	78 억	1909831	N	N	237	N	N
132	20230808	140357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13720	-110	5	-0.80	1726726010	125934	36.19	13850	14000	13550	17970	9690	13830	13711.35	12.13	6098	15123	14476	14103	13456	13083	14290	13270	79	4140	500	9120	10	1	15750000	2161	13.93	0.63	12	0.80	985.00	21622.00	17700	20221128	-22.49	8870	20220823	54.68	15940	-13.93	20230727	10750	27.63	20230103	17700	-22.49	20221128	8870	54.68	20220823	3.98	N	036560	500	78 억	1909831	N	N	237	N	N
133	20230808	130354	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13600	-230	5	-1.66	1381791880	100701	28.94	13850	14000	13550	17970	9690	13830	13721.72	12.13	2958	15123	14476	14103	13456	13083	14290	13270	79	4140	500	9120	10	1	15750000	2142	13.81	0.63	12	0.64	985.00	21622.00	17700	20221128	-23.16	8870	20220823	53.33	15940	-14.68	20230727	10750	26.51	20230103	17700	-23.16	20221128	8870	53.33	20220823	3.98	N	036560	500	78 억	1909831	N	N	237	N	N
134	20230808	120358	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13660	-170	5	-1.23	1187724480	86442	24.84	13850	14000	13550	17970	9690	13830	13740.12	12.13	3439	15123	14476	14103	13456	13083	14290	13270	79	4140	500	9120	10	1	15750000	2151	13.87	0.63	12	0.55	985.00	21622.00	17700	20221128	-22.82	8870	20220823	54.00	15940	-14.30	20230727	10750	27.07	20230103	17700	-22.82	20221128	8870	54.00	20220823	3.98	N	036560	500	78 억	1909831	N	N	237	N	N
135	20230808	110355	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13630	-200	5	-1.45	978061400	71072	20.42	13850	14000	13550	17970	9690	13830	13761.55	12.13	-167	15123	14476	14103	13456	13083	14290	13270	79	4140	500	9120	10	1	15750000	2147	13.84	0.63	12	0.45	985.00	21622.00	17700	20221128	-22.99	8870	20220823	53.66	15940	-14.49	20230727	10750	26.79	20230103	17700	-22.99	20221128	8870	53.66	20220823	3.98	N	036560	500	78 억	1909831	N	N	237	N	N
136	20230808	100359	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13820	-10	5	-0.07	527157590	38061	10.94	13850	14000	13750	17970	9690	13830	13850.34	12.13	3108	15123	14476	14103	13456	13083	14290	13270	79	4140	500	9120	10	1	15750000	2177	14.03	0.64	12	0.24	985.00	21622.00	17700	20221128	-21.92	8870	20220823	55.81	15940	-13.30	20230727	10750	28.56	20230103	17700	-21.92	20221128	8870	55.81	20220823	3.98	N	036560	500	78 억	1909831	N	N	237	N	N
137	20230808	090359	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13980	150	2	1.08	95779330	6884	1.98	13850	14000	13830	17970	9690	13830	13913.41	12.13	2513	15123	14476	14103	13456	13083	14290	13270	79	4140	500	9120	10	1	15750000	2202	14.19	0.65	12	0.04	985.00	21622.00	17700	20221128	-21.02	8870	20220823	57.61	15940	-12.30	20230727	10750	30.05	20230103	17700	-21.02	20221128	8870	57.61	20220823	3.98	N	036560	500	78 억	1909831	N	N	237	N	N
138	20230807	160358	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13830	-900	5	-6.11	4866986050	346751	157.98	14730	14750	13730	19140	10320	14730	14035.90	12.36	-48329	15463	15096	14823	14456	14183	14960	14320	79	4410	500	9720	10	1	15750000	2178	14.04	0.64	12	2.20	985.00	21622.00	17700	20221128	-21.86	8870	20220804	55.92	15940	-13.24	20230727	10750	28.65	20230103	17700	-21.86	20221128	8870	55.92	20220823	3.83	N	036560	500	78 억	1946244	N	N	237	N	N
139	20230807	150355	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13870	-860	5	-5.84	4730162910	336877	153.49	14730	14750	13730	19140	10320	14730	14041.14	12.36	-45745	15463	15096	14823	14456	14183	14960	14320	79	4410	500	9720	10	1	15750000	2185	14.08	0.64	12	2.14	985.00	21622.00	17700	20221128	-21.64	8870	20220804	56.37	15940	-12.99	20230727	10750	29.02	20230103	17700	-21.64	20221128	8870	56.37	20220823	3.83	N	036560	500	78 억	1946244	N	N	74	N	N
140	20230807	140358	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13820	-910	5	-6.18	4044422360	287585	131.03	14730	14750	13730	19140	10320	14730	14063.31	12.36	-40121	15463	15096	14823	14456	14183	14960	14320	79	4410	500	9720	10	1	15750000	2177	14.03	0.64	12	1.83	985.00	21622.00	17700	20221128	-21.92	8870	20220804	55.81	15940	-13.30	20230727	10750	28.56	20230103	17700	-21.92	20221128	8870	55.81	20220823	3.83	N	036560	500	78 억	1946244	N	N	74	N	N
141	20230807	130356	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13840	-890	5	-6.04	3643915680	258504	117.78	14730	14750	13810	19140	10320	14730	14096.08	12.36	-36967	15463	15096	14823	14456	14183	14960	14320	79	4410	500	9720	10	1	15750000	2180	14.05	0.64	12	1.64	985.00	21622.00	17700	20221128	-21.81	8870	20220804	56.03	15940	-13.17	20230727	10750	28.74	20230103	17700	-21.81	20221128	8870	56.03	20220823	3.83	N	036560	500	78 억	1946244	N	N	74	N	N
142	20230807	120354	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14000	-730	5	-4.96	3126147680	221183	100.77	14730	14750	13860	19140	10320	14730	14133.66	12.36	-19671	15463	15096	14823	14456	14183	14960	14320	79	4410	500	9720	10	1	15750000	2205	14.21	0.65	12	1.40	985.00	21622.00	17700	20221128	-20.90	8870	20220804	57.84	15940	-12.17	20230727	10750	30.23	20230103	17700	-20.90	20221128	8870	57.84	20220823	3.83	N	036560	500	78 억	1946244	N	N	74	N	N
143	20230807	110351	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13920	-810	5	-5.50	2730973580	192886	87.88	14730	14750	13860	19140	10320	14730	14158.38	12.36	-6912	15463	15096	14823	14456	14183	14960	14320	79	4410	500	9720	10	1	15750000	2192	14.13	0.64	12	1.22	985.00	21622.00	17700	20221128	-21.36	8870	20220804	56.93	15940	-12.67	20230727	10750	29.49	20230103	17700	-21.36	20221128	8870	56.93	20220823	3.83	N	036560	500	78 억	1946244	N	N	74	N	N
144	20230807	100356	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13990	-740	5	-5.02	1874873960	131531	59.93	14730	14750	13960	19140	10320	14730	14254.11	12.36	-2286	15463	15096	14823	14456	14183	14960	14320	79	4410	500	9720	10	1	15750000	2203	14.20	0.65	12	0.84	985.00	21622.00	17700	20221128	-20.96	8870	20220804	57.72	15940	-12.23	20230727	10750	30.14	20230103	17700	-20.96	20221128	8870	57.72	20220823	3.83	N	036560	500	78 억	1946244	N	N	74	N	N
145	20230807	090356	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14490	-240	5	-1.63	198655430	13576	6.19	14730	14750	14490	19140	10320	14730	14632.58	12.36	-1085	15463	15096	14823	14456	14183	14960	14320	79	4410	500	9720	10	1	15750000	2282	14.71	0.67	12	0.09	985.00	21622.00	17700	20221128	-18.14	8870	20220804	63.36	15940	-9.10	20230727	10750	34.79	20230103	17700	-18.14	20221128	8870	63.36	20220823	3.83	N	036560	500	78 억	1946244	N	N	74	N	N
146	20230804	160352	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14730	-410	5	-2.71	3241995110	219268	42.09	15180	15190	14550	19680	10600	15140	14784.72	12.55	-31074	16080	15610	15040	14570	14000	15845	14805	79	4540	500	9990	10	1	15750000	2320	14.95	0.68	12	1.39	985.00	21622.00	17700	20221128	-16.78	8710	20220803	69.12	15940	-7.59	20230727	10750	37.02	20230103	17700	-16.78	20221128	8870	66.07	20220804	3.84	N	036560	500	78 억	1976437	N	N	74	N	N
147	20230804	150352	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14770	-370	5	-2.44	3064858270	207257	39.78	15180	15190	14550	19680	10600	15140	14786.59	12.55	-31130	16080	15610	15040	14570	14000	15845	14805	79	4540	500	9990	10	1	15750000	2326	14.99	0.68	12	1.32	985.00	21622.00	17700	20221128	-16.55	8710	20220803	69.58	15940	-7.34	20230727	10750	37.40	20230103	17700	-16.55	20221128	8870	66.52	20220804	3.84	N	036560	500	78 억	1976437	N	N	0	N	N
148	20230804	140358	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14810	-330	5	-2.18	2734617110	184963	35.51	15180	15190	14550	19680	10600	15140	14783.39	12.55	-29174	16080	15610	15040	14570	14000	15845	14805	79	4540	500	9990	10	1	15750000	2333	15.04	0.68	12	1.17	985.00	21622.00	17700	20221128	-16.33	8710	20220803	70.03	15940	-7.09	20230727	10750	37.77	20230103	17700	-16.33	20221128	8870	66.97	20220804	3.84	N	036560	500	78 억	1976437	N	N	0	N	N
149	20230804	130353	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14840	-300	5	-1.98	2480190820	167790	32.21	15180	15190	14550	19680	10600	15140	14780.10	12.55	-27288	16080	15610	15040	14570	14000	15845	14805	79	4540	500	9990	10	1	15750000	2337	15.07	0.69	12	1.07	985.00	21622.00	17700	20221128	-16.16	8710	20220803	70.38	15940	-6.90	20230727	10750	38.05	20230103	17700	-16.16	20221128	8870	67.31	20220804	3.84	N	036560	500	78 억	1976437	N	N	0	N	N
150	20230804	120353	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14850	-290	5	-1.92	2268783280	153552	29.48	15180	15190	14550	19680	10600	15140	14773.76	12.55	-24888	16080	15610	15040	14570	14000	15845	14805	79	4540	500	9990	10	1	15750000	2339	15.08	0.69	12	0.97	985.00	21622.00	17700	20221128	-16.10	8710	20220803	70.49	15940	-6.84	20230727	10750	38.14	20230103	17700	-16.10	20221128	8870	67.42	20220804	3.84	N	036560	500	78 억	1976437	N	N	0	N	N
151	20230804	110354	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14820	-320	5	-2.11	1957174570	132501	25.43	15180	15190	14550	19680	10600	15140	14769.16	12.55	-24291	16080	15610	15040	14570	14000	15845	14805	79	4540	500	9990	10	1	15750000	2334	15.05	0.69	12	0.84	985.00	21622.00	17700	20221128	-16.27	8710	20220803	70.15	15940	-7.03	20230727	10750	37.86	20230103	17700	-16.27	20221128	8870	67.08	20220804	3.84	N	036560	500	78 억	1976437	N	N	0	N	N
152	20230804	100350	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14700	-440	5	-2.91	1618645990	109527	21.02	15180	15190	14550	19680	10600	15140	14776.31	12.55	-23567	16080	15610	15040	14570	14000	15845	14805	79	4540	500	9990	10	1	15750000	2315	14.92	0.68	12	0.70	985.00	21622.00	17700	20221128	-16.95	8710	20220803	68.77	15940	-7.78	20230727	10750	36.74	20230103	17700	-16.95	20221128	8870	65.73	20220804	3.84	N	036560	500	78 억	1976437	N	N	0	N	N
153	20230804	090350	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14830	-310	5	-2.05	346755460	23092	4.43	15180	15190	14800	19680	10600	15140	15012.61	12.55	-12957	16080	15610	15040	14570	14000	15845	14805	79	4540	500	9990	10	1	15750000	2336	15.06	0.69	12	0.15	985.00	21622.00	17700	20221128	-16.21	8710	20220803	70.26	15940	-6.96	20230727	10750	37.95	20230103	17700	-16.21	20221128	8870	67.19	20220804	3.84	N	036560	500	78 억	1976437	N	N	0	N	N
154	20230803	160350	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15140	640	2	4.41	7829433490	518183	171.08	14470	15510	14470	18850	10150	14500	15109.60	12.61	-9011	15540	15020	14750	14230	13960	14885	14095	79	4350	500	9570	10	1	15750000	2385	15.37	0.70	12	3.29	985.00	21622.00	17700	20221128	-14.46	8700	20220802	74.02	15940	-5.02	20230727	10750	40.84	20230103	17700	-14.46	20221128	8710	73.82	20220803	3.72	N	036560	500	78 억	1986242	N	N	0	N	N
155	20230803	150352	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15000	500	2	3.45	7531700130	498399	164.55	14470	15510	14470	18850	10150	14500	15112.07	12.61	-9660	15540	15020	14750	14230	13960	14885	14095	79	4350	500	9570	10	1	15750000	2363	15.23	0.69	12	3.16	985.00	21622.00	17700	20221128	-15.25	8700	20220802	72.41	15940	-5.90	20230727	10750	39.53	20230103	17700	-15.25	20221128	8710	72.22	20220803	3.72	N	036560	500	78 억	1986242	N	N	0	N	N
156	20230803	140348	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15090	590	2	4.07	6849493500	453212	149.63	14470	15510	14470	18850	10150	14500	15113.53	12.61	1294	15540	15020	14750	14230	13960	14885	14095	79	4350	500	9570	10	1	15750000	2377	15.32	0.70	12	2.88	985.00	21622.00	17700	20221128	-14.75	8700	20220802	73.45	15940	-5.33	20230727	10750	40.37	20230103	17700	-14.75	20221128	8710	73.25	20220803	3.72	N	036560	500	78 억	1986242	N	N	0	N	N
157	20230803	130353	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15100	600	2	4.14	6492545800	429407	141.77	14470	15510	14470	18850	10150	14500	15120.12	12.61	9935	15540	15020	14750	14230	13960	14885	14095	79	4350	500	9570	10	1	15750000	2378	15.33	0.70	12	2.73	985.00	21622.00	17700	20221128	-14.69	8700	20220802	73.56	15940	-5.27	20230727	10750	40.47	20230103	17700	-14.69	20221128	8710	73.36	20220803	3.72	N	036560	500	78 억	1986242	N	N	0	N	N
158	20230803	120352	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15020	520	2	3.59	5781145000	382470	126.28	14470	15510	14470	18850	10150	14500	15115.66	12.61	11242	15540	15020	14750	14230	13960	14885	14095	79	4350	500	9570	10	1	15750000	2366	15.25	0.69	12	2.43	985.00	21622.00	17700	20221128	-15.14	8700	20220802	72.64	15940	-5.77	20230727	10750	39.72	20230103	17700	-15.14	20221128	8710	72.45	20220803	3.72	N	036560	500	78 억	1986242	N	N	0	N	N
159	20230803	110348	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14980	480	2	3.31	5304065010	350649	115.77	14470	15510	14470	18850	10150	14500	15126.83	12.61	19711	15540	15020	14750	14230	13960	14885	14095	79	4350	500	9570	10	1	15750000	2359	15.21	0.69	12	2.23	985.00	21622.00	17700	20221128	-15.37	8700	20220802	72.18	15940	-6.02	20230727	10750	39.35	20230103	17700	-15.37	20221128	8710	71.99	20220803	3.72	N	036560	500	78 억	1986242	N	N	0	N	N
160	20230803	100348	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15140	640	2	4.41	4058199970	267946	88.47	14470	15510	14470	18850	10150	14500	15146.14	12.61	10611	15540	15020	14750	14230	13960	14885	14095	79	4350	500	9570	10	1	15750000	2385	15.37	0.70	12	1.70	985.00	21622.00	17700	20221128	-14.46	8700	20220802	74.02	15940	-5.02	20230727	10750	40.84	20230103	17700	-14.46	20221128	8710	73.82	20220803	3.72	N	036560	500	78 억	1986242	N	N	0	N	N
161	20230803	090348	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14820	320	2	2.21	328479470	22430	7.41	14470	14860	14470	18850	10150	14500	14646.13	12.61	7569	15540	15020	14750	14230	13960	14885	14095	79	4350	500	9570	10	1	15750000	2334	15.05	0.69	12	0.14	985.00	21622.00	17700	20221128	-16.27	8700	20220802	70.34	15940	-7.03	20230727	10750	37.86	20230103	17700	-16.27	20221128	8710	70.15	20220803	3.72	N	036560	500	78 억	1986242	N	N	0	N	N
162	20230802	160350	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14500	-560	5	-3.72	4419985760	299024	110.97	14990	15270	14480	19570	10550	15060	14781.68	12.17	64400	15860	15460	15160	14760	14460	15310	14610	79	4510	500	9930	10	1	15750000	2284	14.72	0.67	12	1.90	985.00	21622.00	17700	20221128	-18.08	8700	20220801	66.67	15940	-9.03	20230727	10750	34.88	20230103	17700	-18.08	20221128	8700	66.67	20220802	3.94	N	036560	500	78 억	1917360	N	N	0	N	N
163	20230802	150354	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14510	-550	5	-3.65	4272154510	288843	107.19	14990	15270	14480	19570	10550	15060	14790.58	12.17	60434	15860	15460	15160	14760	14460	15310	14610	79	4510	500	9930	10	1	15750000	2285	14.73	0.67	12	1.83	985.00	21622.00	17700	20221128	-18.02	8700	20220801	66.78	15940	-8.97	20230727	10750	34.98	20230103	17700	-18.02	20221128	8700	66.78	20220802	3.94	N	036560	500	78 억	1917360	N	N	0	N	N
164	20230802	140351	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14630	-430	5	-2.86	3711751890	250353	92.91	14990	15270	14490	19570	10550	15060	14826.07	12.17	56374	15860	15460	15160	14760	14460	15310	14610	79	4510	500	9930	10	1	15750000	2304	14.85	0.68	12	1.59	985.00	21622.00	17700	20221128	-17.34	8700	20220801	68.16	15940	-8.22	20230727	10750	36.09	20230103	17700	-17.34	20221128	8700	68.16	20220802	3.94	N	036560	500	78 억	1917360	N	N	0	N	N
165	20230802	130350	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14750	-310	5	-2.06	3285164740	221146	82.07	14990	15270	14490	19570	10550	15060	14855.18	12.17	51890	15860	15460	15160	14760	14460	15310	14610	79	4510	500	9930	10	1	15750000	2323	14.97	0.68	12	1.40	985.00	21622.00	17700	20221128	-16.67	8700	20220801	69.54	15940	-7.47	20230727	10750	37.21	20230103	17700	-16.67	20221128	8700	69.54	20220802	3.94	N	036560	500	78 억	1917360	N	N	0	N	N
166	20230802	120346	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14750	-310	5	-2.06	3049641080	205124	76.12	14990	15270	14490	19570	10550	15060	14867.31	12.17	43235	15860	15460	15160	14760	14460	15310	14610	79	4510	500	9930	10	1	15750000	2323	14.97	0.68	12	1.30	985.00	21622.00	17700	20221128	-16.67	8700	20220801	69.54	15940	-7.47	20230727	10750	37.21	20230103	17700	-16.67	20221128	8700	69.54	20220802	3.94	N	036560	500	78 억	1917360	N	N	0	N	N
167	20230802	110345	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14770	-290	5	-1.93	1938319830	129257	47.97	14990	15270	14740	19570	10550	15060	14995.86	12.17	13690	15860	15460	15160	14760	14460	15310	14610	79	4510	500	9930	10	1	15750000	2326	14.99	0.68	12	0.82	985.00	21622.00	17700	20221128	-16.55	8700	20220801	69.77	15940	-7.34	20230727	10750	37.40	20230103	17700	-16.55	20221128	8700	69.77	20220802	3.94	N	036560	500	78 억	1917360	N	N	0	N	N
168	20230802	100347	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15040	-20	5	-0.13	1300292430	86408	32.07	14990	15270	14870	19570	10550	15060	15048.29	12.17	14292	15860	15460	15160	14760	14460	15310	14610	79	4510	500	9930	10	1	15750000	2369	15.27	0.70	12	0.55	985.00	21622.00	17700	20221128	-15.03	8700	20220801	72.87	15940	-5.65	20230727	10750	39.91	20230103	17700	-15.03	20221128	8700	72.87	20220802	3.94	N	036560	500	78 억	1917360	N	N	0	N	N
169	20230802	090345	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15160	100	2	0.66	215135180	14340	5.32	14990	15160	14880	19570	10550	15060	15002.45	12.17	3818	15860	15460	15160	14760	14460	15310	14610	79	4510	500	9930	10	1	15750000	2388	15.39	0.70	12	0.09	985.00	21622.00	17700	20221128	-14.35	8700	20220801	74.25	15940	-4.89	20230727	10750	41.02	20230103	17700	-14.35	20221128	8700	74.25	20220802	3.94	N	036560	500	78 억	1917360	N	N	0	N	N
170	20230801	160348	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15060	-190	5	-1.25	4040234970	267419	61.75	15350	15560	14860	19820	10680	15250	15108.30	12.08	22757	16003	15626	15263	14886	14523	15445	14705	79	4570	500	10060	10	1	15750000	2372	15.29	0.70	12	1.70	985.00	21622.00	17700	20221128	-14.92	8490	20220729	77.39	15940	-5.52	20230727	10750	40.09	20230103	17700	-14.92	20221128	8700	73.10	20220801	3.97	N	036560	500	78 억	1903118	N	N	838	N	N
171	20230801	150344	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15080	-170	5	-1.11	3815858830	252545	58.32	15350	15560	14860	19820	10680	15250	15109.61	12.08	21172	16003	15626	15263	14886	14523	15445	14705	79	4570	500	10060	10	1	15750000	2375	15.31	0.70	12	1.60	985.00	21622.00	17700	20221128	-14.80	8490	20220729	77.62	15940	-5.40	20230727	10750	40.28	20230103	17700	-14.80	20221128	8700	73.33	20220801	3.97	N	036560	500	78 억	1903118	N	N	838	N	N
172	20230801	140352	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14950	-300	5	-1.97	3355518020	221791	51.22	15350	15560	14860	19820	10680	15250	15129.18	12.08	11988	16003	15626	15263	14886	14523	15445	14705	79	4570	500	10060	10	1	15750000	2355	15.18	0.69	12	1.41	985.00	21622.00	17700	20221128	-15.54	8490	20220729	76.09	15940	-6.21	20230727	10750	39.07	20230103	17700	-15.54	20221128	8700	71.84	20220801	3.97	N	036560	500	78 억	1903118	N	N	838	N	N
173	20230801	130345	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15220	-30	5	-0.20	2592999670	170974	39.48	15350	15560	15000	19820	10680	15250	15166.04	12.08	19548	16003	15626	15263	14886	14523	15445	14705	79	4570	500	10060	10	1	15750000	2397	15.45	0.70	12	1.09	985.00	21622.00	17700	20221128	-14.01	8490	20220729	79.27	15940	-4.52	20230727	10750	41.58	20230103	17700	-14.01	20221128	8700	74.94	20220801	3.97	N	036560	500	78 억	1903118	N	N	838	N	N
174	20230801	120346	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15180	-70	5	-0.46	2327319370	153491	35.44	15350	15560	15000	19820	10680	15250	15162.57	12.08	17247	16003	15626	15263	14886	14523	15445	14705	79	4570	500	10060	10	1	15750000	2391	15.41	0.70	12	0.97	985.00	21622.00	17700	20221128	-14.24	8490	20220729	78.80	15940	-4.77	20230727	10750	41.21	20230103	17700	-14.24	20221128	8700	74.48	20220801	3.97	N	036560	500	78 억	1903118	N	N	838	N	N
175	20230801	110344	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15070	-180	5	-1.18	2117938540	139606	32.24	15350	15560	15000	19820	10680	15250	15170.82	12.08	15103	16003	15626	15263	14886	14523	15445	14705	79	4570	500	10060	10	1	15750000	2374	15.30	0.70	12	0.89	985.00	21622.00	17700	20221128	-14.86	8490	20220729	77.50	15940	-5.46	20230727	10750	40.19	20230103	17700	-14.86	20221128	8700	73.22	20220801	3.97	N	036560	500	78 억	1903118	N	N	838	N	N
176	20230801	100346	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15070	-180	5	-1.18	1534636610	100832	23.28	15350	15560	15030	19820	10680	15250	15219.73	12.08	6121	16003	15626	15263	14886	14523	15445	14705	79	4570	500	10060	10	1	15750000	2374	15.30	0.70	12	0.64	985.00	21622.00	17700	20221128	-14.86	8490	20220729	77.50	15940	-5.46	20230727	10750	40.19	20230103	17700	-14.86	20221128	8700	73.22	20220801	3.97	N	036560	500	78 억	1903118	N	N	838	N	N
177	20230801	090342	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15440	190	2	1.25	208186610	13491	3.12	15350	15560	15330	19820	10680	15250	15431.79	12.08	633	16003	15626	15263	14886	14523	15445	14705	79	4570	500	10060	10	1	15750000	2432	15.68	0.71	12	0.09	985.00	21622.00	17700	20221128	-12.77	8490	20220729	81.86	15940	-3.14	20230727	10750	43.63	20230103	17700	-12.77	20221128	8700	77.47	20220801	3.97	N	036560	500	78 억	1903118	N	N	838	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History