KissMeData/104460/price/prices-20230801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

79 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	160758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-200	5	-0.95	597220400	28462	50.76	21000	21450	20700	27450	14850	21150	20983.09	2.71	903	22316	21732	21416	20832	20516	21575	20675	54	6300	500	14380	50	1	10713625	2245	-20.03	1.99	12	0.27	-1046.00	10535.00	51100	20230322	-59.00	17060	20230531	22.80	51100	-59.00	20230322	17060	22.80	20230531	51100	-59.00	20230322	17060	22.80	20230531	0.76	N	104460	500	53 억	290330	N	N	0	N	N
3	20230831	150958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	-150	5	-0.71	555713550	26481	47.23	21000	21450	20700	27450	14850	21150	20985.37	2.71	1219	22316	21732	21416	20832	20516	21575	20675	54	6300	500	14380	50	1	10713625	2250	-20.08	1.99	12	0.25	-1046.00	10535.00	51100	20230322	-58.90	17060	20230531	23.09	51100	-58.90	20230322	17060	23.09	20230531	51100	-58.90	20230322	17060	23.09	20230531	0.76	N	104460	500	53 억	290330	N	N	0	N	N
4	20230831	141059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20950	-200	5	-0.95	520602050	24807	44.24	21000	21450	20700	27450	14850	21150	20986.09	2.71	1396	22316	21732	21416	20832	20516	21575	20675	54	6300	500	14380	50	1	10713625	2245	-20.03	1.99	12	0.23	-1046.00	10535.00	51100	20230322	-59.00	17060	20230531	22.80	51100	-59.00	20230322	17060	22.80	20230531	51100	-59.00	20230322	17060	22.80	20230531	0.76	N	104460	500	53 억	290330	N	N	0	N	N
5	20230831	131028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-250	5	-1.18	429136700	20418	36.41	21000	21450	20700	27450	14850	21150	21017.57	2.71	1673	22316	21732	21416	20832	20516	21575	20675	54	6300	500	14380	50	1	10713625	2239	-19.98	1.98	12	0.19	-1046.00	10535.00	51100	20230322	-59.10	17060	20230531	22.51	51100	-59.10	20230322	17060	22.51	20230531	51100	-59.10	20230322	17060	22.51	20230531	0.76	N	104460	500	53 억	290330	N	N	0	N	N
6	20230831	121051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	-50	5	-0.24	391614100	18630	33.23	21000	21450	20700	27450	14850	21150	21020.62	2.71	2197	22316	21732	21416	20832	20516	21575	20675	54	6300	500	14380	50	1	10713625	2261	-20.17	2.00	12	0.17	-1046.00	10535.00	51100	20230322	-58.71	17060	20230531	23.68	51100	-58.71	20230322	17060	23.68	20230531	51100	-58.71	20230322	17060	23.68	20230531	0.76	N	104460	500	53 억	290330	N	N	0	N	N
7	20230831	111508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-100	5	-0.47	234702350	11109	19.81	21000	21450	20950	27450	14850	21150	21127.23	2.71	1390	22316	21732	21416	20832	20516	21575	20675	54	6300	500	14380	50	1	10713625	2255	-20.12	2.00	12	0.10	-1046.00	10535.00	51100	20230322	-58.81	17060	20230531	23.39	51100	-58.81	20230322	17060	23.39	20230531	51100	-58.81	20230322	17060	23.39	20230531	0.76	N	104460	500	53 억	290330	N	N	0	N	N
8	20230831	101142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	150	2	0.71	178489250	8447	15.06	21000	21450	20950	27450	14850	21150	21130.49	2.71	2066	22316	21732	21416	20832	20516	21575	20675	54	6300	500	14380	50	1	10713625	2282	-20.36	2.02	12	0.08	-1046.00	10535.00	51100	20230322	-58.32	17060	20230531	24.85	51100	-58.32	20230322	17060	24.85	20230531	51100	-58.32	20230322	17060	24.85	20230531	0.76	N	104460	500	53 억	290330	N	N	0	N	N
9	20230831	091006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	50	2	0.24	91800850	4371	7.80	21000	21250	20950	27450	14850	21150	21002.25	2.71	3001	22316	21732	21416	20832	20516	21575	20675	54	6300	500	14380	50	1	10713625	2271	-20.27	2.01	12	0.04	-1046.00	10535.00	51100	20230322	-58.51	17060	20230531	24.27	51100	-58.51	20230322	17060	24.27	20230531	51100	-58.51	20230322	17060	24.27	20230531	0.76	N	104460	500	53 억	290330	N	N	0	N	N
10	20230830	160801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	-100	5	-0.47	1199353450	55812	154.16	21850	22000	21100	27600	14900	21250	21489.20	2.72	-535	22550	21900	21350	20700	20150	21625	20425	54	6350	500	14450	50	1	10713625	2266	-20.22	2.01	12	0.52	-1046.00	10535.00	51100	20230322	-58.61	17060	20230531	23.97	51100	-58.61	20230322	17060	23.97	20230531	51100	-58.61	20230322	17060	23.97	20230531	0.76	N	104460	500	53 억	291467	N	N	0	N	N
11	20230830	150937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-50	5	-0.24	1143468150	53173	146.87	21850	22000	21100	27600	14900	21250	21504.68	2.72	-491	22550	21900	21350	20700	20150	21625	20425	54	6350	500	14450	50	1	10713625	2271	-20.27	2.01	12	0.50	-1046.00	10535.00	51100	20230322	-58.51	17060	20230531	24.27	51100	-58.51	20230322	17060	24.27	20230531	51100	-58.51	20230322	17060	24.27	20230531	0.76	N	104460	500	53 억	291467	N	N	0	N	N
12	20230830	141024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	0	3	0.00	1044688900	48519	134.02	21850	22000	21100	27600	14900	21250	21531.54	2.72	-64	22550	21900	21350	20700	20150	21625	20425	54	6350	500	14450	50	1	10713625	2277	-20.32	2.02	12	0.45	-1046.00	10535.00	51100	20230322	-58.41	17060	20230531	24.56	51100	-58.41	20230322	17060	24.56	20230531	51100	-58.41	20230322	17060	24.56	20230531	0.76	N	104460	500	53 억	291467	N	N	0	N	N
13	20230830	131011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	100	2	0.47	789715650	36522	100.88	21850	22000	21300	27600	14900	21250	21623.01	2.72	-1656	22550	21900	21350	20700	20150	21625	20425	54	6350	500	14450	50	1	10713625	2287	-20.41	2.03	12	0.34	-1046.00	10535.00	51100	20230322	-58.22	17060	20230531	25.15	51100	-58.22	20230322	17060	25.15	20230531	51100	-58.22	20230322	17060	25.15	20230531	0.76	N	104460	500	53 억	291467	N	N	0	N	N
14	20230830	121025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	100	2	0.47	673347750	31076	85.84	21850	22000	21350	27600	14900	21250	21667.77	2.72	-2158	22550	21900	21350	20700	20150	21625	20425	54	6350	500	14450	50	1	10713625	2287	-20.41	2.03	12	0.29	-1046.00	10535.00	51100	20230322	-58.22	17060	20230531	25.15	51100	-58.22	20230322	17060	25.15	20230531	51100	-58.22	20230322	17060	25.15	20230531	0.76	N	104460	500	53 억	291467	N	N	0	N	N
15	20230830	111453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	300	2	1.41	569589150	26243	72.49	21850	22000	21450	27600	14900	21250	21704.42	2.72	-1506	22550	21900	21350	20700	20150	21625	20425	54	6350	500	14450	50	1	10713625	2309	-20.60	2.05	12	0.24	-1046.00	10535.00	51100	20230322	-57.83	17060	20230531	26.32	51100	-57.83	20230322	17060	26.32	20230531	51100	-57.83	20230322	17060	26.32	20230531	0.76	N	104460	500	53 억	291467	N	N	0	N	N
16	20230830	101054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	650	2	3.06	420136400	19338	53.42	21850	22000	21450	27600	14900	21250	21725.95	2.72	-1470	22550	21900	21350	20700	20150	21625	20425	54	6350	500	14450	50	1	10713625	2346	-20.94	2.08	12	0.18	-1046.00	10535.00	51100	20230322	-57.14	17060	20230531	28.37	51100	-57.14	20230322	17060	28.37	20230531	51100	-57.14	20230322	17060	28.37	20230531	0.76	N	104460	500	53 억	291467	N	N	0	N	N
17	20230830	090952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	750	2	3.53	205232400	9450	26.10	21850	22000	21450	27600	14900	21250	21717.71	2.72	-3322	22550	21900	21350	20700	20150	21625	20425	54	6350	500	14450	50	1	10713625	2357	-21.03	2.09	12	0.09	-1046.00	10535.00	51100	20230322	-56.95	17060	20230531	28.96	51100	-56.95	20230322	17060	28.96	20230531	51100	-56.95	20230322	17060	28.96	20230531	0.76	N	104460	500	53 억	291467	N	N	0	N	N
18	20230829	160757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	50	2	0.24	693483950	32497	89.24	21650	22000	20800	27550	14850	21200	21340.10	2.75	-2999	21866	21532	20966	20632	20066	21700	20800	54	6350	500	14410	50	1	10713625	2277	-20.32	2.02	12	0.30	-1046.00	10535.00	51100	20230322	-58.41	17060	20230531	24.56	51100	-58.41	20230322	17060	24.56	20230531	51100	-58.41	20230322	17060	24.56	20230531	0.76	N	104460	500	53 억	294592	N	N	0	N	N
19	20230829	150944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	200	2	0.94	652274300	30564	83.93	21650	22000	20800	27550	14850	21200	21341.26	2.75	-3395	21866	21532	20966	20632	20066	21700	20800	54	6350	500	14410	50	1	10713625	2293	-20.46	2.03	12	0.29	-1046.00	10535.00	51100	20230322	-58.12	17060	20230531	25.44	51100	-58.12	20230322	17060	25.44	20230531	51100	-58.12	20230322	17060	25.44	20230531	0.76	N	104460	500	53 억	294592	N	N	0	N	N
20	20230829	141054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	400	2	1.89	477738600	22477	61.72	21650	22000	20800	27550	14850	21200	21254.55	2.75	330	21866	21532	20966	20632	20066	21700	20800	54	6350	500	14410	50	1	10713625	2314	-20.65	2.05	12	0.21	-1046.00	10535.00	51100	20230322	-57.73	17060	20230531	26.61	51100	-57.73	20230322	17060	26.61	20230531	51100	-57.73	20230322	17060	26.61	20230531	0.76	N	104460	500	53 억	294592	N	N	0	N	N
21	20230829	131007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	50	2	0.24	333383300	15715	43.15	21650	22000	20800	27550	14850	21200	21214.34	2.75	309	21866	21532	20966	20632	20066	21700	20800	54	6350	500	14410	50	1	10713625	2277	-20.32	2.02	12	0.15	-1046.00	10535.00	51100	20230322	-58.41	17060	20230531	24.56	51100	-58.41	20230322	17060	24.56	20230531	51100	-58.41	20230322	17060	24.56	20230531	0.76	N	104460	500	53 억	294592	N	N	0	N	N
22	20230829	121043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	-50	5	-0.24	273176100	12887	35.39	21650	22000	20800	27550	14850	21200	21197.80	2.75	-558	21866	21532	20966	20632	20066	21700	20800	54	6350	500	14410	50	1	10713625	2266	-20.22	2.01	12	0.12	-1046.00	10535.00	51100	20230322	-58.61	17060	20230531	23.97	51100	-58.61	20230322	17060	23.97	20230531	51100	-58.61	20230322	17060	23.97	20230531	0.76	N	104460	500	53 억	294592	N	N	0	N	N
23	20230829	111715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	-50	5	-0.24	201913800	9511	26.12	21650	22000	20800	27550	14850	21200	21229.50	2.75	-2284	21866	21532	20966	20632	20066	21700	20800	54	6350	500	14410	50	1	10713625	2266	-20.22	2.01	12	0.09	-1046.00	10535.00	51100	20230322	-58.61	17060	20230531	23.97	51100	-58.61	20230322	17060	23.97	20230531	51100	-58.61	20230322	17060	23.97	20230531	0.76	N	104460	500	53 억	294592	N	N	0	N	N
24	20230829	101137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	-50	5	-0.24	179461100	8446	23.19	21650	22000	20800	27550	14850	21200	21248.06	2.75	-2337	21866	21532	20966	20632	20066	21700	20800	54	6350	500	14410	50	1	10713625	2266	-20.22	2.01	12	0.08	-1046.00	10535.00	51100	20230322	-58.61	17060	20230531	23.97	51100	-58.61	20230322	17060	23.97	20230531	51100	-58.61	20230322	17060	23.97	20230531	0.76	N	104460	500	53 억	294592	N	N	0	N	N
25	20230829	090742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	300	2	1.42	54801600	2545	6.99	21650	22000	20800	27550	14850	21200	21533.05	2.75	-504	21866	21532	20966	20632	20066	21700	20800	54	6350	500	14410	50	1	10713625	2303	-20.55	2.04	12	0.02	-1046.00	10535.00	51100	20230322	-57.93	17060	20230531	26.03	51100	-57.93	20230322	17060	26.03	20230531	51100	-57.93	20230322	17060	26.03	20230531	0.76	N	104460	500	53 억	294592	N	N	0	N	N
26	20230828	160733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	800	2	3.92	762039000	36358	67.31	20550	21300	20400	26500	14300	20400	20959.17	2.73	4378	21286	20842	20406	19962	19526	21065	20185	54	6100	500	13870	50	1	10713625	2271	-20.27	2.01	12	0.34	-1046.00	10535.00	51100	20230322	-58.51	17060	20230531	24.27	51100	-58.51	20230322	17060	24.27	20230531	51100	-58.51	20230322	17060	24.27	20230531	0.77	N	104460	500	53 억	292763	N	N	1	N	N
27	20230828	150743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	750	2	3.68	716315850	34198	63.31	20550	21300	20400	26500	14300	20400	20946.13	2.73	5117	21286	20842	20406	19962	19526	21065	20185	54	6100	500	13870	50	1	10713625	2266	-20.22	2.01	12	0.32	-1046.00	10535.00	51100	20230322	-58.61	17060	20230531	23.97	51100	-58.61	20230322	17060	23.97	20230531	51100	-58.61	20230322	17060	23.97	20230531	0.77	N	104460	500	53 억	292763	N	N	1	N	N
28	20230828	140743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	800	2	3.92	467774850	22474	41.61	20550	21200	20400	26500	14300	20400	20814.05	2.73	9346	21286	20842	20406	19962	19526	21065	20185	54	6100	500	13870	50	1	10713625	2271	-20.27	2.01	12	0.21	-1046.00	10535.00	51100	20230322	-58.51	17060	20230531	24.27	51100	-58.51	20230322	17060	24.27	20230531	51100	-58.51	20230322	17060	24.27	20230531	0.77	N	104460	500	53 억	292763	N	N	1	N	N
29	20230828	130750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	350	2	1.72	235925550	11441	21.18	20550	20800	20400	26500	14300	20400	20621.06	2.73	2743	21286	20842	20406	19962	19526	21065	20185	54	6100	500	13870	50	1	10713625	2223	-19.84	1.97	12	0.11	-1046.00	10535.00	51100	20230322	-59.39	17060	20230531	21.63	51100	-59.39	20230322	17060	21.63	20230531	51100	-59.39	20230322	17060	21.63	20230531	0.77	N	104460	500	53 억	292763	N	N	1	N	N
30	20230828	120742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20700	300	2	1.47	186766800	9065	16.78	20550	20800	20400	26500	14300	20400	20603.07	2.73	3192	21286	20842	20406	19962	19526	21065	20185	54	6100	500	13870	50	1	10713625	2218	-19.79	1.96	12	0.08	-1046.00	10535.00	51100	20230322	-59.49	17060	20230531	21.34	51100	-59.49	20230322	17060	21.34	20230531	51100	-59.49	20230322	17060	21.34	20230531	0.77	N	104460	500	53 억	292763	N	N	1	N	N
31	20230828	110737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	250	2	1.23	156113800	7584	14.04	20550	20800	20400	26500	14300	20400	20584.63	2.73	3182	21286	20842	20406	19962	19526	21065	20185	54	6100	500	13870	50	1	10713625	2212	-19.74	1.96	12	0.07	-1046.00	10535.00	51100	20230322	-59.59	17060	20230531	21.04	51100	-59.59	20230322	17060	21.04	20230531	51100	-59.59	20230322	17060	21.04	20230531	0.77	N	104460	500	53 억	292763	N	N	1	N	N
32	20230828	100732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20450	50	2	0.25	47644650	2306	4.27	20550	20800	20400	26500	14300	20400	20661.17	2.73	-525	21286	20842	20406	19962	19526	21065	20185	54	6100	500	13870	50	1	10713625	2191	-19.55	1.94	12	0.02	-1046.00	10535.00	51100	20230322	-59.98	17060	20230531	19.87	51100	-59.98	20230322	17060	19.87	20230531	51100	-59.98	20230322	17060	19.87	20230531	0.77	N	104460	500	53 억	292763	N	N	1	N	N
33	20230828	090743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20750	350	2	1.72	14479000	698	1.29	20550	20750	20550	26500	14300	20400	20743.55	2.73	-574	21286	20842	20406	19962	19526	21065	20185	54	6100	500	13870	50	1	10713625	2223	-19.84	1.97	12	0.01	-1046.00	10535.00	51100	20230322	-59.39	17060	20230531	21.63	51100	-59.39	20230322	17060	21.63	20230531	51100	-59.39	20230322	17060	21.63	20230531	0.77	N	104460	500	53 억	292763	N	N	1	N	N
34	20230825	160738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20400	200	2	0.99	1102130300	53975	67.45	20200	20850	19970	26250	14150	20200	20420.10	2.72	-4919	21100	20650	20050	19600	19000	20875	19825	54	6050	500	13730	50	1	10713625	2186	-19.50	1.94	12	0.50	-1046.00	10535.00	51100	20230322	-60.08	17060	20230531	19.58	51100	-60.08	20230322	17060	19.58	20230531	51100	-60.08	20230322	17060	19.58	20230531	0.76	N	104460	500	53 억	290985	N	N	1	N	N
35	20230825	150742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20550	350	2	1.73	917843400	44949	56.17	20200	20850	19970	26250	14150	20200	20420.64	2.72	-3586	21100	20650	20050	19600	19000	20875	19825	54	6050	500	13730	50	1	10713625	2202	-19.65	1.95	12	0.42	-1046.00	10535.00	51100	20230322	-59.78	17060	20230531	20.46	51100	-59.78	20230322	17060	20.46	20230531	51100	-59.78	20230322	17060	20.46	20230531	0.76	N	104460	500	53 억	290985	N	N	1	N	N
36	20230825	140740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	300	2	1.49	717365700	35154	43.93	20200	20850	19970	26250	14150	20200	20407.56	2.72	-2304	21100	20650	20050	19600	19000	20875	19825	54	6050	500	13730	50	1	10713625	2196	-19.60	1.95	12	0.33	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	51100	-59.88	20230322	17060	20.16	20230531	51100	-59.88	20230322	17060	20.16	20230531	0.76	N	104460	500	53 억	290985	N	N	1	N	N
37	20230825	130736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	450	2	2.23	587062000	28814	36.01	20200	20850	19970	26250	14150	20200	20375.41	2.72	1324	21100	20650	20050	19600	19000	20875	19825	54	6050	500	13730	50	1	10713625	2212	-19.74	1.96	12	0.27	-1046.00	10535.00	51100	20230322	-59.59	17060	20230531	21.04	51100	-59.59	20230322	17060	21.04	20230531	51100	-59.59	20230322	17060	21.04	20230531	0.76	N	104460	500	53 억	290985	N	N	1	N	N
38	20230825	120737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20650	450	2	2.23	519183400	25526	31.90	20200	20850	19970	26250	14150	20200	20340.50	2.72	2574	21100	20650	20050	19600	19000	20875	19825	54	6050	500	13730	50	1	10713625	2212	-19.74	1.96	12	0.24	-1046.00	10535.00	51100	20230322	-59.59	17060	20230531	21.04	51100	-59.59	20230322	17060	21.04	20230531	51100	-59.59	20230322	17060	21.04	20230531	0.76	N	104460	500	53 억	290985	N	N	1	N	N
39	20230825	110739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	400	2	1.98	383673000	18974	23.71	20200	20700	19970	26250	14150	20200	20221.21	2.72	5414	21100	20650	20050	19600	19000	20875	19825	54	6050	500	13730	50	1	10713625	2207	-19.69	1.96	12	0.18	-1046.00	10535.00	51100	20230322	-59.69	17060	20230531	20.75	51100	-59.69	20230322	17060	20.75	20230531	51100	-59.69	20230322	17060	20.75	20230531	0.76	N	104460	500	53 억	290985	N	N	1	N	N
40	20230825	100739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-100	5	-0.50	181382450	9010	11.26	20200	20400	20000	26250	14150	20200	20129.68	2.72	1657	21100	20650	20050	19600	19000	20875	19825	54	6050	500	13730	50	1	10713625	2153	-19.22	1.91	12	0.08	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	51100	-60.67	20230322	17060	17.82	20230531	51100	-60.67	20230322	17060	17.82	20230531	0.76	N	104460	500	53 억	290985	N	N	1	N	N
41	20230825	090737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20050	-150	5	-0.74	54716100	2710	3.39	20200	20400	20050	26250	14150	20200	20189.68	2.72	-379	21100	20650	20050	19600	19000	20875	19825	54	6050	500	13730	50	1	10713625	2148	-19.17	1.90	12	0.03	-1046.00	10535.00	51100	20230322	-60.76	17060	20230531	17.53	51100	-60.76	20230322	17060	17.53	20230531	51100	-60.76	20230322	17060	17.53	20230531	0.76	N	104460	500	53 억	290985	N	N	1	N	N
42	20230824	160732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	100	2	0.50	1610477620	79887	48.60	20150	20500	19450	26100	14100	20100	20159.45	2.50	14382	21926	21012	20436	19522	18946	20725	19235	54	6000	500	13660	50	1	10713625	2164	-19.31	1.92	12	0.75	-1046.00	10535.00	51100	20230322	-60.47	17060	20230531	18.41	51100	-60.47	20230322	17060	18.41	20230531	51100	-60.47	20230322	17060	18.41	20230531	0.76	N	104460	500	53 억	267633	N	N	1	N	N
43	20230824	150730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	100	2	0.50	1557347120	77263	47.00	20150	20500	19450	26100	14100	20100	20156.44	2.50	14508	21926	21012	20436	19522	18946	20725	19235	54	6000	500	13660	50	1	10713625	2164	-19.31	1.92	12	0.72	-1046.00	10535.00	51100	20230322	-60.47	17060	20230531	18.41	51100	-60.47	20230322	17060	18.41	20230531	51100	-60.47	20230322	17060	18.41	20230531	0.76	N	104460	500	53 억	267633	N	N	2	N	N
44	20230824	140732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	50	2	0.25	1406263920	69773	42.44	20150	20500	19450	26100	14100	20100	20154.84	2.50	13673	21926	21012	20436	19522	18946	20725	19235	54	6000	500	13660	50	1	10713625	2159	-19.26	1.91	12	0.65	-1046.00	10535.00	51100	20230322	-60.57	17060	20230531	18.11	51100	-60.57	20230322	17060	18.11	20230531	51100	-60.57	20230322	17060	18.11	20230531	0.76	N	104460	500	53 억	267633	N	N	2	N	N
45	20230824	130736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20350	250	2	1.24	1232340470	61192	37.22	20150	20500	19450	26100	14100	20100	20138.91	2.50	13312	21926	21012	20436	19522	18946	20725	19235	54	6000	500	13660	50	1	10713625	2180	-19.46	1.93	12	0.57	-1046.00	10535.00	51100	20230322	-60.18	17060	20230531	19.28	51100	-60.18	20230322	17060	19.28	20230531	51100	-60.18	20230322	17060	19.28	20230531	0.76	N	104460	500	53 억	267633	N	N	2	N	N
46	20230824	120737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	50	2	0.25	983384970	48940	29.77	20150	20400	19450	26100	14100	20100	20093.69	2.50	6598	21926	21012	20436	19522	18946	20725	19235	54	6000	500	13660	50	1	10713625	2159	-19.26	1.91	12	0.46	-1046.00	10535.00	51100	20230322	-60.57	17060	20230531	18.11	51100	-60.57	20230322	17060	18.11	20230531	51100	-60.57	20230322	17060	18.11	20230531	0.76	N	104460	500	53 억	267633	N	N	2	N	N
47	20230824	110735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	19980	-120	5	-0.60	748291950	37292	22.68	20150	20400	19450	26100	14100	20100	20065.75	2.50	790	21926	21012	20436	19522	18946	20725	19235	54	6000	500	13660	10	1	10713625	2141	-19.10	1.90	12	0.35	-1046.00	10535.00	51100	20230322	-60.90	17060	20230531	17.12	51100	-60.90	20230322	17060	17.12	20230531	51100	-60.90	20230322	17060	17.12	20230531	0.76	N	104460	500	53 억	267633	N	N	2	N	N
48	20230824	100731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	50	2	0.25	269826450	13353	8.12	20150	20400	20100	26100	14100	20100	20207.18	2.50	2115	21926	21012	20436	19522	18946	20725	19235	54	6000	500	13660	50	1	10713625	2159	-19.26	1.91	12	0.12	-1046.00	10535.00	51100	20230322	-60.57	17060	20230531	18.11	51100	-60.57	20230322	17060	18.11	20230531	51100	-60.57	20230322	17060	18.11	20230531	0.76	N	104460	500	53 억	267633	N	N	2	N	N
49	20230824	090733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20200	100	2	0.50	132142450	6540	3.98	20150	20400	20100	26100	14100	20100	20205.27	2.50	2284	21926	21012	20436	19522	18946	20725	19235	54	6000	500	13660	50	1	10713625	2164	-19.31	1.92	12	0.06	-1046.00	10535.00	51100	20230322	-60.47	17060	20230531	18.41	51100	-60.47	20230322	17060	18.41	20230531	51100	-60.47	20230322	17060	18.41	20230531	0.76	N	104460	500	53 억	267633	N	N	2	N	N
50	20230823	160729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-1000	5	-4.74	3305228470	164177	250.65	21050	21350	19860	27400	14800	21100	20132.11	2.01	35601	21966	21532	21116	20682	20266	21325	20475	54	6300	500	14340	50	1	10713625	2153	-19.22	1.91	12	1.53	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	51100	-60.67	20230322	17060	17.82	20230531	51100	-60.67	20230322	17060	17.82	20230531	0.75	N	104460	500	53 억	214911	N	N	2	N	N
51	20230823	150729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-1000	5	-4.74	3242488620	161050	245.87	21050	21350	19860	27400	14800	21100	20133.43	2.01	34057	21966	21532	21116	20682	20266	21325	20475	54	6300	500	14340	50	1	10713625	2153	-19.22	1.91	12	1.50	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	51100	-60.67	20230322	17060	17.82	20230531	51100	-60.67	20230322	17060	17.82	20230531	0.75	N	104460	500	53 억	214911	N	N	3	N	N
52	20230823	140734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20100	-1000	5	-4.74	2688098560	133271	203.46	21050	21350	19960	27400	14800	21100	20170.17	2.01	26920	21966	21532	21116	20682	20266	21325	20475	54	6300	500	14340	50	1	10713625	2153	-19.22	1.91	12	1.24	-1046.00	10535.00	51100	20230322	-60.67	17060	20230531	17.82	51100	-60.67	20230322	17060	17.82	20230531	51100	-60.67	20230322	17060	17.82	20230531	0.75	N	104460	500	53 억	214911	N	N	3	N	N
53	20230823	130728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20150	-950	5	-4.50	1208274350	59385	90.66	21050	21350	20000	27400	14800	21100	20346.46	2.01	-2825	21966	21532	21116	20682	20266	21325	20475	54	6300	500	14340	50	1	10713625	2159	-19.26	1.91	12	0.55	-1046.00	10535.00	51100	20230322	-60.57	17060	20230531	18.11	51100	-60.57	20230322	17060	18.11	20230531	51100	-60.57	20230322	17060	18.11	20230531	0.75	N	104460	500	53 억	214911	N	N	3	N	N
54	20230823	120735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	-800	5	-3.79	1008551300	49514	75.59	21050	21350	20000	27400	14800	21100	20369.01	2.01	-4808	21966	21532	21116	20682	20266	21325	20475	54	6300	500	14340	50	1	10713625	2175	-19.41	1.93	12	0.46	-1046.00	10535.00	51100	20230322	-60.27	17060	20230531	18.99	51100	-60.27	20230322	17060	18.99	20230531	51100	-60.27	20230322	17060	18.99	20230531	0.75	N	104460	500	53 억	214911	N	N	3	N	N
55	20230823	110730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20300	-800	5	-3.79	645598700	31525	48.13	21050	21350	20150	27400	14800	21100	20478.94	2.01	-2512	21966	21532	21116	20682	20266	21325	20475	54	6300	500	14340	50	1	10713625	2175	-19.41	1.93	12	0.29	-1046.00	10535.00	51100	20230322	-60.27	17060	20230531	18.99	51100	-60.27	20230322	17060	18.99	20230531	51100	-60.27	20230322	17060	18.99	20230531	0.75	N	104460	500	53 억	214911	N	N	3	N	N
56	20230823	100729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20500	-600	5	-2.84	328250900	15903	24.28	21050	21350	20400	27400	14800	21100	20640.82	2.01	-2778	21966	21532	21116	20682	20266	21325	20475	54	6300	500	14340	50	1	10713625	2196	-19.60	1.95	12	0.15	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	51100	-59.88	20230322	17060	20.16	20230531	51100	-59.88	20230322	17060	20.16	20230531	0.75	N	104460	500	53 억	214911	N	N	3	N	N
57	20230823	090736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	-100	5	-0.47	26398450	1257	1.92	21050	21350	20950	27400	14800	21100	21001.15	2.01	540	21966	21532	21116	20682	20266	21325	20475	54	6300	500	14340	50	1	10713625	2250	-20.08	1.99	12	0.01	-1046.00	10535.00	51100	20230322	-58.90	17060	20230531	23.09	51100	-58.90	20230322	17060	23.09	20230531	51100	-58.90	20230322	17060	23.09	20230531	0.75	N	104460	500	53 억	214911	N	N	3	N	N
58	20230822	160725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	-200	5	-0.94	1380161350	65475	102.06	21550	21550	20700	27650	14950	21300	21079.21	1.82	10870	22500	21900	21450	20850	20400	22200	21150	54	6350	500	14480	50	1	10713625	2261	-20.17	2.00	12	0.61	-1046.00	10535.00	51100	20230322	-58.71	17060	20230531	23.68	51100	-58.71	20230322	17060	23.68	20230531	51100	-58.71	20230322	17060	23.68	20230531	0.75	N	104460	500	53 억	195457	N	N	3	N	N
59	20230822	150727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	-200	5	-0.94	1157496750	54933	85.63	21550	21550	20700	27650	14950	21300	21071.06	1.82	6017	22500	21900	21450	20850	20400	22200	21150	54	6350	500	14480	50	1	10713625	2261	-20.17	2.00	12	0.51	-1046.00	10535.00	51100	20230322	-58.71	17060	20230531	23.68	51100	-58.71	20230322	17060	23.68	20230531	51100	-58.71	20230322	17060	23.68	20230531	0.75	N	104460	500	53 억	195457	N	N	4	N	N
60	20230822	140728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	-50	5	-0.23	691247600	32879	51.25	21550	21550	20700	27650	14950	21300	21023.98	1.82	-2227	22500	21900	21450	20850	20400	22200	21150	54	6350	500	14480	50	1	10713625	2277	-20.32	2.02	12	0.31	-1046.00	10535.00	51100	20230322	-58.41	17060	20230531	24.56	51100	-58.41	20230322	17060	24.56	20230531	51100	-58.41	20230322	17060	24.56	20230531	0.75	N	104460	500	53 억	195457	N	N	4	N	N
61	20230822	130724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	-150	5	-0.70	549077100	26168	40.79	21550	21550	20700	27650	14950	21300	20982.77	1.82	-3022	22500	21900	21450	20850	20400	22200	21150	54	6350	500	14480	50	1	10713625	2266	-20.22	2.01	12	0.24	-1046.00	10535.00	51100	20230322	-58.61	17060	20230531	23.97	51100	-58.61	20230322	17060	23.97	20230531	51100	-58.61	20230322	17060	23.97	20230531	0.75	N	104460	500	53 억	195457	N	N	4	N	N
62	20230822	120715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	-150	5	-0.70	447992600	21382	33.33	21550	21550	20700	27650	14950	21300	20951.86	1.82	-4597	22500	21900	21450	20850	20400	22200	21150	54	6350	500	14480	50	1	10713625	2266	-20.22	2.01	12	0.20	-1046.00	10535.00	51100	20230322	-58.61	17060	20230531	23.97	51100	-58.61	20230322	17060	23.97	20230531	51100	-58.61	20230322	17060	23.97	20230531	0.75	N	104460	500	53 억	195457	N	N	4	N	N
63	20230822	110724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	-300	5	-1.41	381839900	18233	28.42	21550	21550	20700	27650	14950	21300	20942.24	1.82	-5130	22500	21900	21450	20850	20400	22200	21150	54	6350	500	14480	50	1	10713625	2250	-20.08	1.99	12	0.17	-1046.00	10535.00	51100	20230322	-58.90	17060	20230531	23.09	51100	-58.90	20230322	17060	23.09	20230531	51100	-58.90	20230322	17060	23.09	20230531	0.75	N	104460	500	53 억	195457	N	N	4	N	N
64	20230822	100721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-400	5	-1.88	305007150	14570	22.71	21550	21550	20700	27650	14950	21300	20933.92	1.82	-4940	22500	21900	21450	20850	20400	22200	21150	54	6350	500	14480	50	1	10713625	2239	-19.98	1.98	12	0.14	-1046.00	10535.00	51100	20230322	-59.10	17060	20230531	22.51	51100	-59.10	20230322	17060	22.51	20230531	51100	-59.10	20230322	17060	22.51	20230531	0.75	N	104460	500	53 억	195457	N	N	4	N	N
65	20230822	090725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-250	5	-1.17	52900500	2483	3.87	21550	21550	21050	27650	14950	21300	21305.07	1.82	-1934	22500	21900	21450	20850	20400	22200	21150	54	6350	500	14480	50	1	10713625	2255	-20.12	2.00	12	0.02	-1046.00	10535.00	51100	20230322	-58.81	17060	20230531	23.39	51100	-58.81	20230322	17060	23.39	20230531	51100	-58.81	20230322	17060	23.39	20230531	0.75	N	104460	500	53 억	195457	N	N	4	N	N
66	20230821	160721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	100	2	0.47	1376392900	64142	98.70	21200	22050	21000	27550	14850	21200	21459.23	1.84	-3318	22133	21666	20983	20516	19833	21900	20750	54	6350	500	14410	50	1	10713625	2282	-20.36	2.02	12	0.60	-1046.00	10535.00	51100	20230322	-58.32	17060	20230531	24.85	51100	-58.32	20230322	17060	24.85	20230531	51100	-58.32	20230322	17060	24.85	20230531	0.75	N	104460	500	53 억	197006	N	N	4	N	N
67	20230821	150727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	-200	5	-0.94	1260198150	58634	90.23	21200	22050	21000	27550	14850	21200	21492.62	1.84	-3419	22133	21666	20983	20516	19833	21900	20750	54	6350	500	14410	50	1	10713625	2250	-20.08	1.99	12	0.55	-1046.00	10535.00	51100	20230322	-58.90	17060	20230531	23.09	51100	-58.90	20230322	17060	23.09	20230531	51100	-58.90	20230322	17060	23.09	20230531	0.75	N	104460	500	53 억	197006	N	N	4	N	N
68	20230821	140724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	200	2	0.94	839683000	38698	59.55	21200	22050	21200	27550	14850	21200	21698.36	1.84	-4861	22133	21666	20983	20516	19833	21900	20750	54	6350	500	14410	50	1	10713625	2293	-20.46	2.03	12	0.36	-1046.00	10535.00	51100	20230322	-58.12	17060	20230531	25.44	51100	-58.12	20230322	17060	25.44	20230531	51100	-58.12	20230322	17060	25.44	20230531	0.75	N	104460	500	53 억	197006	N	N	4	N	N
69	20230821	130732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21500	300	2	1.42	778671450	35850	55.17	21200	22050	21200	27550	14850	21200	21720.26	1.84	-3789	22133	21666	20983	20516	19833	21900	20750	54	6350	500	14410	50	1	10713625	2303	-20.55	2.04	12	0.33	-1046.00	10535.00	51100	20230322	-57.93	17060	20230531	26.03	51100	-57.93	20230322	17060	26.03	20230531	51100	-57.93	20230322	17060	26.03	20230531	0.75	N	104460	500	53 억	197006	N	N	4	N	N
70	20230821	120728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	400	2	1.89	659759650	30309	46.64	21200	22050	21200	27550	14850	21200	21767.78	1.84	-373	22133	21666	20983	20516	19833	21900	20750	54	6350	500	14410	50	1	10713625	2314	-20.65	2.05	12	0.28	-1046.00	10535.00	51100	20230322	-57.73	17060	20230531	26.61	51100	-57.73	20230322	17060	26.61	20230531	51100	-57.73	20230322	17060	26.61	20230531	0.75	N	104460	500	53 억	197006	N	N	4	N	N
71	20230821	110724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21750	550	2	2.59	555554250	25484	39.21	21200	22050	21200	27550	14850	21200	21800.12	1.84	1853	22133	21666	20983	20516	19833	21900	20750	54	6350	500	14410	50	1	10713625	2330	-20.79	2.06	12	0.24	-1046.00	10535.00	51100	20230322	-57.44	17060	20230531	27.49	51100	-57.44	20230322	17060	27.49	20230531	51100	-57.44	20230322	17060	27.49	20230531	0.75	N	104460	500	53 억	197006	N	N	4	N	N
72	20230821	100722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	750	2	3.54	348636800	16023	24.66	21200	22000	21200	27550	14850	21200	21758.52	1.84	-1007	22133	21666	20983	20516	19833	21900	20750	54	6350	500	14410	50	1	10713625	2352	-20.98	2.08	12	0.15	-1046.00	10535.00	51100	20230322	-57.05	17060	20230531	28.66	51100	-57.05	20230322	17060	28.66	20230531	51100	-57.05	20230322	17060	28.66	20230531	0.75	N	104460	500	53 억	197006	N	N	4	N	N
73	20230821	090730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	350	2	1.65	41803150	1942	2.99	21200	21650	21200	27550	14850	21200	21525.82	1.84	-397	22133	21666	20983	20516	19833	21900	20750	54	6350	500	14410	50	1	10713625	2309	-20.60	2.05	12	0.02	-1046.00	10535.00	51100	20230322	-57.83	17060	20230531	26.32	51100	-57.83	20230322	17060	26.32	20230531	51100	-57.83	20230322	17060	26.32	20230531	0.75	N	104460	500	53 억	197006	N	N	4	N	N
74	20230818	160723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-50	5	-0.24	1354758850	64779	121.11	21100	21450	20300	27600	14900	21250	20913.29	1.64	21071	22083	21666	21183	20766	20283	21425	20525	54	6350	500	14450	50	1	10713625	2271	-20.27	2.01	12	0.60	-1046.00	10535.00	51100	20230322	-58.51	17060	20230531	24.27	51100	-58.51	20230322	17060	24.27	20230531	51100	-58.51	20230322	17060	24.27	20230531	0.76	N	104460	500	53 억	175950	N	N	4	N	N
75	20230818	150716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	0	3	0.00	1301354650	62262	116.40	21100	21450	20300	27600	14900	21250	20901.27	1.64	20532	22083	21666	21183	20766	20283	21425	20525	54	6350	500	14450	50	1	10713625	2277	-20.32	2.02	12	0.58	-1046.00	10535.00	51100	20230322	-58.41	17060	20230531	24.56	51100	-58.41	20230322	17060	24.56	20230531	51100	-58.41	20230322	17060	24.56	20230531	0.76	N	104460	500	53 억	175950	N	N	6	N	N
76	20230818	140721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	50	2	0.24	1041330350	49969	93.42	21100	21450	20300	27600	14900	21250	20839.53	1.64	17281	22083	21666	21183	20766	20283	21425	20525	54	6350	500	14450	50	1	10713625	2282	-20.36	2.02	12	0.47	-1046.00	10535.00	51100	20230322	-58.32	17060	20230531	24.85	51100	-58.32	20230322	17060	24.85	20230531	51100	-58.32	20230322	17060	24.85	20230531	0.76	N	104460	500	53 억	175950	N	N	6	N	N
77	20230818	130716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	-100	5	-0.47	866694150	41752	78.06	21100	21250	20300	27600	14900	21250	20758.15	1.64	15708	22083	21666	21183	20766	20283	21425	20525	54	6350	500	14450	50	1	10713625	2266	-20.22	2.01	12	0.39	-1046.00	10535.00	51100	20230322	-58.61	17060	20230531	23.97	51100	-58.61	20230322	17060	23.97	20230531	51100	-58.61	20230322	17060	23.97	20230531	0.76	N	104460	500	53 억	175950	N	N	6	N	N
78	20230818	120728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	-250	5	-1.18	790341700	38138	71.30	21100	21250	20300	27600	14900	21250	20723.21	1.64	14730	22083	21666	21183	20766	20283	21425	20525	54	6350	500	14450	50	1	10713625	2250	-20.08	1.99	12	0.36	-1046.00	10535.00	51100	20230322	-58.90	17060	20230531	23.09	51100	-58.90	20230322	17060	23.09	20230531	51100	-58.90	20230322	17060	23.09	20230531	0.76	N	104460	500	53 억	175950	N	N	6	N	N
79	20230818	110719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21000	-250	5	-1.18	677004450	32741	61.21	21100	21250	20300	27600	14900	21250	20677.57	1.64	11263	22083	21666	21183	20766	20283	21425	20525	54	6350	500	14450	50	1	10713625	2250	-20.08	1.99	12	0.31	-1046.00	10535.00	51100	20230322	-58.90	17060	20230531	23.09	51100	-58.90	20230322	17060	23.09	20230531	51100	-58.90	20230322	17060	23.09	20230531	0.76	N	104460	500	53 억	175950	N	N	6	N	N
80	20230818	100722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20600	-650	5	-3.06	437966250	21242	39.71	21100	21100	20300	27600	14900	21250	20617.94	1.64	5457	22083	21666	21183	20766	20283	21425	20525	54	6350	500	14450	50	1	10713625	2207	-19.69	1.96	12	0.20	-1046.00	10535.00	51100	20230322	-59.69	17060	20230531	20.75	51100	-59.69	20230322	17060	20.75	20230531	51100	-59.69	20230322	17060	20.75	20230531	0.76	N	104460	500	53 억	175950	N	N	6	N	N
81	20230818	090724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20850	-400	5	-1.88	39414150	1890	3.53	21100	21100	20700	27600	14900	21250	20854.05	1.64	445	22083	21666	21183	20766	20283	21425	20525	54	6350	500	14450	50	1	10713625	2234	-19.93	1.98	12	0.02	-1046.00	10535.00	51100	20230322	-59.20	17060	20230531	22.22	51100	-59.20	20230322	17060	22.22	20230531	51100	-59.20	20230322	17060	22.22	20230531	0.76	N	104460	500	53 억	175950	N	N	6	N	N
82	20230817	160722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21250	-100	5	-0.47	1124707550	53343	59.74	21350	21600	20700	27750	14950	21350	21084.40	1.60	2764	22283	21816	21483	21016	20683	21650	20850	54	6400	500	14510	50	1	10713625	2277	-20.32	2.02	12	0.50	-1046.00	10535.00	51100	20230322	-58.41	17060	20230531	24.56	51100	-58.41	20230322	17060	24.56	20230531	51100	-58.41	20230322	17060	24.56	20230531	0.75	N	104460	500	53 억	171539	N	N	6	N	N
83	20230817	150727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21050	-300	5	-1.41	1054723250	50036	56.04	21350	21600	20700	27750	14950	21350	21079.29	1.60	4178	22283	21816	21483	21016	20683	21650	20850	54	6400	500	14510	50	1	10713625	2255	-20.12	2.00	12	0.47	-1046.00	10535.00	51100	20230322	-58.81	17060	20230531	23.39	51100	-58.81	20230322	17060	23.39	20230531	51100	-58.81	20230322	17060	23.39	20230531	0.75	N	104460	500	53 억	171539	N	N	8	N	N
84	20230817	140721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21200	-150	5	-0.70	904788550	42938	48.09	21350	21600	20700	27750	14950	21350	21071.98	1.60	3334	22283	21816	21483	21016	20683	21650	20850	54	6400	500	14510	50	1	10713625	2271	-20.27	2.01	12	0.40	-1046.00	10535.00	51100	20230322	-58.51	17060	20230531	24.27	51100	-58.51	20230322	17060	24.27	20230531	51100	-58.51	20230322	17060	24.27	20230531	0.75	N	104460	500	53 억	171539	N	N	8	N	N
85	20230817	130718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	-200	5	-0.94	819657150	38925	43.59	21350	21600	20700	27750	14950	21350	21057.34	1.60	2087	22283	21816	21483	21016	20683	21650	20850	54	6400	500	14510	50	1	10713625	2266	-20.22	2.01	12	0.36	-1046.00	10535.00	51100	20230322	-58.61	17060	20230531	23.97	51100	-58.61	20230322	17060	23.97	20230531	51100	-58.61	20230322	17060	23.97	20230531	0.75	N	104460	500	53 억	171539	N	N	8	N	N
86	20230817	120721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21100	-250	5	-1.17	731447100	34756	38.92	21350	21600	20700	27750	14950	21350	21045.20	1.60	1268	22283	21816	21483	21016	20683	21650	20850	54	6400	500	14510	50	1	10713625	2261	-20.17	2.00	12	0.32	-1046.00	10535.00	51100	20230322	-58.71	17060	20230531	23.68	51100	-58.71	20230322	17060	23.68	20230531	51100	-58.71	20230322	17060	23.68	20230531	0.75	N	104460	500	53 억	171539	N	N	8	N	N
87	20230817	110721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	20900	-450	5	-2.11	632918300	30090	33.70	21350	21600	20700	27750	14950	21350	21034.17	1.60	-226	22283	21816	21483	21016	20683	21650	20850	54	6400	500	14510	50	1	10713625	2239	-19.98	1.98	12	0.28	-1046.00	10535.00	51100	20230322	-59.10	17060	20230531	22.51	51100	-59.10	20230322	17060	22.51	20230531	51100	-59.10	20230322	17060	22.51	20230531	0.75	N	104460	500	53 억	171539	N	N	8	N	N
88	20230817	100717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21150	-200	5	-0.94	454638500	21639	24.23	21350	21600	20700	27750	14950	21350	21010.14	1.60	-1266	22283	21816	21483	21016	20683	21650	20850	54	6400	500	14510	50	1	10713625	2266	-20.22	2.01	12	0.20	-1046.00	10535.00	51100	20230322	-58.61	17060	20230531	23.97	51100	-58.61	20230322	17060	23.97	20230531	51100	-58.61	20230322	17060	23.97	20230531	0.75	N	104460	500	53 억	171539	N	N	8	N	N
89	20230817	090715	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-50	5	-0.23	66511300	3107	3.48	21350	21600	21150	27750	14950	21350	21406.92	1.60	-1052	22283	21816	21483	21016	20683	21650	20850	54	6400	500	14510	50	1	10713625	2282	-20.36	2.02	12	0.03	-1046.00	10535.00	51100	20230322	-58.32	17060	20230531	24.85	51100	-58.32	20230322	17060	24.85	20230531	51100	-58.32	20230322	17060	24.85	20230531	0.75	N	104460	500	53 억	171539	N	N	8	N	N
90	20230816	160720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	-600	5	-2.73	1911447050	89206	52.68	21850	21950	21150	28500	15400	21950	21426.80	1.52	7039	24250	23100	22350	21200	20450	22725	20825	54	6550	500	14920	50	1	10713625	2287	-20.41	2.03	12	0.83	-1046.00	10535.00	51100	20230322	-58.22	17060	20230531	25.15	51100	-58.22	20230322	17060	25.15	20230531	51100	-58.22	20230322	17060	25.15	20230531	0.76	N	104460	500	53 억	163353	N	N	8	N	N
91	20230816	150722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21450	-500	5	-2.28	1875551700	87526	51.69	21850	21950	21150	28500	15400	21950	21427.30	1.52	6942	24250	23100	22350	21200	20450	22725	20825	54	6550	500	14920	50	1	10713625	2298	-20.51	2.04	12	0.82	-1046.00	10535.00	51100	20230322	-58.02	17060	20230531	25.73	51100	-58.02	20230322	17060	25.73	20230531	51100	-58.02	20230322	17060	25.73	20230531	0.76	N	104460	500	53 억	163353	N	N	12	N	N
92	20230816	140720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-400	5	-1.82	1638504400	76510	45.18	21850	21900	21150	28500	15400	21950	21414.14	1.52	5264	24250	23100	22350	21200	20450	22725	20825	54	6550	500	14920	50	1	10713625	2309	-20.60	2.05	12	0.71	-1046.00	10535.00	51100	20230322	-57.83	17060	20230531	26.32	51100	-57.83	20230322	17060	26.32	20230531	51100	-57.83	20230322	17060	26.32	20230531	0.76	N	104460	500	53 억	163353	N	N	12	N	N
93	20230816	130717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21350	-600	5	-2.73	1421054950	66337	39.17	21850	21900	21150	28500	15400	21950	21420.13	1.52	4152	24250	23100	22350	21200	20450	22725	20825	54	6550	500	14920	50	1	10713625	2287	-20.41	2.03	12	0.62	-1046.00	10535.00	51100	20230322	-58.22	17060	20230531	25.15	51100	-58.22	20230322	17060	25.15	20230531	51100	-58.22	20230322	17060	25.15	20230531	0.76	N	104460	500	53 억	163353	N	N	12	N	N
94	20230816	120727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21550	-400	5	-1.82	1277370600	59639	35.22	21850	21900	21150	28500	15400	21950	21416.56	1.52	4238	24250	23100	22350	21200	20450	22725	20825	54	6550	500	14920	50	1	10713625	2309	-20.60	2.05	12	0.56	-1046.00	10535.00	51100	20230322	-57.83	17060	20230531	26.32	51100	-57.83	20230322	17060	26.32	20230531	51100	-57.83	20230322	17060	26.32	20230531	0.76	N	104460	500	53 억	163353	N	N	12	N	N
95	20230816	110724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21600	-350	5	-1.59	1198223100	55967	33.05	21850	21900	21150	28500	15400	21950	21407.49	1.52	3239	24250	23100	22350	21200	20450	22725	20825	54	6550	500	14920	50	1	10713625	2314	-20.65	2.05	12	0.52	-1046.00	10535.00	51100	20230322	-57.73	17060	20230531	26.61	51100	-57.73	20230322	17060	26.61	20230531	51100	-57.73	20230322	17060	26.61	20230531	0.76	N	104460	500	53 억	163353	N	N	12	N	N
96	20230816	100722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21400	-550	5	-2.51	1050342300	49142	29.02	21850	21900	21150	28500	15400	21950	21371.23	1.52	1314	24250	23100	22350	21200	20450	22725	20825	54	6550	500	14920	50	1	10713625	2293	-20.46	2.03	12	0.46	-1046.00	10535.00	51100	20230322	-58.12	17060	20230531	25.44	51100	-58.12	20230322	17060	25.44	20230531	51100	-58.12	20230322	17060	25.44	20230531	0.76	N	104460	500	53 억	163353	N	N	12	N	N
97	20230816	090719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21300	-650	5	-2.96	155703050	7211	4.26	21850	21900	21200	28500	15400	21950	21582.08	1.52	-2029	24250	23100	22350	21200	20450	22725	20825	54	6550	500	14920	50	1	10713625	2282	-20.36	2.02	12	0.07	-1046.00	10535.00	51100	20230322	-58.32	17060	20230531	24.85	51100	-58.32	20230322	17060	24.85	20230531	51100	-58.32	20230322	17060	24.85	20230531	0.76	N	104460	500	53 억	163353	N	N	12	N	N
98	20230814	160712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	-950	5	-4.15	3702585600	165994	239.34	23050	23500	21600	29750	16050	22900	22321.06	1.79	-41765	23700	23300	22750	22350	21800	23500	22550	54	6850	500	15570	50	1	10713625	2352	-20.98	2.08	12	1.55	-1046.00	10535.00	51100	20230322	-57.05	17060	20230531	28.66	51100	-57.05	20230322	17060	28.66	20230531	51100	-57.05	20230322	17060	28.66	20230531	0.74	N	104460	500	53 억	191718	N	N	12	N	N
99	20230814	150710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22050	-850	5	-3.71	3340574000	149527	215.60	23050	23500	21600	29750	16050	22900	22339.83	1.79	-44443	23700	23300	22750	22350	21800	23500	22550	54	6850	500	15570	50	1	10713625	2362	-21.08	2.09	12	1.40	-1046.00	10535.00	51100	20230322	-56.85	17060	20230531	29.25	51100	-56.85	20230322	17060	29.25	20230531	51100	-56.85	20230322	17060	29.25	20230531	0.74	N	104460	500	53 억	191718	N	N	23	N	N
100	20230814	140712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	-1250	5	-5.46	3125499600	139678	201.40	23050	23500	21600	29750	16050	22900	22375.35	1.79	-47039	23700	23300	22750	22350	21800	23500	22550	54	6850	500	15570	50	1	10713625	2319	-20.70	2.06	12	1.30	-1046.00	10535.00	51100	20230322	-57.63	17060	20230531	26.91	51100	-57.63	20230322	17060	26.91	20230531	51100	-57.63	20230322	17060	26.91	20230531	0.74	N	104460	500	53 억	191718	N	N	23	N	N
101	20230814	130705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-1100	5	-4.80	2781062650	123823	178.54	23050	23500	21750	29750	16050	22900	22458.93	1.79	-37303	23700	23300	22750	22350	21800	23500	22550	54	6850	500	15570	50	1	10713625	2336	-20.84	2.07	12	1.16	-1046.00	10535.00	51100	20230322	-57.34	17060	20230531	27.78	51100	-57.34	20230322	17060	27.78	20230531	51100	-57.34	20230322	17060	27.78	20230531	0.74	N	104460	500	53 억	191718	N	N	23	N	N
102	20230814	120709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21800	-1100	5	-4.80	2599582050	115517	166.56	23050	23500	21750	29750	16050	22900	22502.87	1.79	-30440	23700	23300	22750	22350	21800	23500	22550	54	6850	500	15570	50	1	10713625	2336	-20.84	2.07	12	1.08	-1046.00	10535.00	51100	20230322	-57.34	17060	20230531	27.78	51100	-57.34	20230322	17060	27.78	20230531	51100	-57.34	20230322	17060	27.78	20230531	0.74	N	104460	500	53 억	191718	N	N	23	N	N
103	20230814	110705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22200	-700	5	-3.06	1802598000	79201	114.20	23050	23500	22050	29750	16050	22900	22759.26	1.79	-23128	23700	23300	22750	22350	21800	23500	22550	54	6850	500	15570	50	1	10713625	2378	-21.22	2.11	12	0.74	-1046.00	10535.00	51100	20230322	-56.56	17060	20230531	30.13	51100	-56.56	20230322	17060	30.13	20230531	51100	-56.56	20230322	17060	30.13	20230531	0.74	N	104460	500	53 억	191718	N	N	23	N	N
104	20230814	100707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-600	5	-2.62	1534480000	67159	96.84	23050	23500	22050	29750	16050	22900	22848.24	1.79	-13809	23700	23300	22750	22350	21800	23500	22550	54	6850	500	15570	50	1	10713625	2389	-21.32	2.12	12	0.63	-1046.00	10535.00	51100	20230322	-56.36	17060	20230531	30.72	51100	-56.36	20230322	17060	30.72	20230531	51100	-56.36	20230322	17060	30.72	20230531	0.74	N	104460	500	53 억	191718	N	N	23	N	N
105	20230814	090706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	100	2	0.44	397594600	17125	24.69	23050	23450	23000	29750	16050	22900	23222.78	1.79	-3234	23700	23300	22750	22350	21800	23500	22550	54	6850	500	15570	50	1	10713625	2464	-21.99	2.18	12	0.16	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	51100	-54.99	20230322	17060	34.82	20230531	51100	-54.99	20230322	17060	34.82	20230531	0.74	N	104460	500	53 억	191718	N	N	23	N	N
106	20230811	160706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	300	2	1.33	1574761050	68884	90.94	22600	23150	22200	29350	15850	22600	22861.06	1.78	1981	23433	23016	22633	22216	21833	23225	22425	54	6750	500	15360	50	1	10713625	2453	-21.89	2.17	12	0.64	-1046.00	10535.00	51100	20230322	-55.19	17060	20230531	34.23	51100	-55.19	20230322	17060	34.23	20230531	51100	-55.19	20230322	17060	34.23	20230531	0.73	N	104460	500	53 억	190649	N	N	23	N	N
107	20230811	150701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	550	2	2.43	1503272900	65775	86.84	22600	23150	22200	29350	15850	22600	22854.78	1.78	2908	23433	23016	22633	22216	21833	23225	22425	54	6750	500	15360	50	1	10713625	2480	-22.13	2.20	12	0.61	-1046.00	10535.00	51100	20230322	-54.70	17060	20230531	35.70	51100	-54.70	20230322	17060	35.70	20230531	51100	-54.70	20230322	17060	35.70	20230531	0.73	N	104460	500	53 억	190649	N	N	0	N	N
108	20230811	140701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	200	2	0.88	1163196350	50968	67.29	22600	23100	22200	29350	15850	22600	22822.09	1.78	5320	23433	23016	22633	22216	21833	23225	22425	54	6750	500	15360	50	1	10713625	2443	-21.80	2.16	12	0.48	-1046.00	10535.00	51100	20230322	-55.38	17060	20230531	33.65	51100	-55.38	20230322	17060	33.65	20230531	51100	-55.38	20230322	17060	33.65	20230531	0.73	N	104460	500	53 억	190649	N	N	0	N	N
109	20230811	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	350	2	1.55	883691500	38737	51.14	22600	23100	22200	29350	15850	22600	22812.60	1.78	5938	23433	23016	22633	22216	21833	23225	22425	54	6750	500	15360	50	1	10713625	2459	-21.94	2.18	12	0.36	-1046.00	10535.00	51100	20230322	-55.09	17060	20230531	34.53	51100	-55.09	20230322	17060	34.53	20230531	51100	-55.09	20230322	17060	34.53	20230531	0.73	N	104460	500	53 억	190649	N	N	0	N	N
110	20230811	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22950	350	2	1.55	787659350	34558	45.62	22600	23100	22200	29350	15850	22600	22792.39	1.78	5322	23433	23016	22633	22216	21833	23225	22425	54	6750	500	15360	50	1	10713625	2459	-21.94	2.18	12	0.32	-1046.00	10535.00	51100	20230322	-55.09	17060	20230531	34.53	51100	-55.09	20230322	17060	34.53	20230531	51100	-55.09	20230322	17060	34.53	20230531	0.73	N	104460	500	53 억	190649	N	N	0	N	N
111	20230811	110654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23000	400	2	1.77	573065000	25210	33.28	22600	23100	22200	29350	15850	22600	22731.65	1.78	3067	23433	23016	22633	22216	21833	23225	22425	54	6750	500	15360	50	1	10713625	2464	-21.99	2.18	12	0.24	-1046.00	10535.00	51100	20230322	-54.99	17060	20230531	34.82	51100	-54.99	20230322	17060	34.82	20230531	51100	-54.99	20230322	17060	34.82	20230531	0.73	N	104460	500	53 억	190649	N	N	0	N	N
112	20230811	100652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	300	2	1.33	362904200	16026	21.16	22600	23100	22200	29350	15850	22600	22644.71	1.78	777	23433	23016	22633	22216	21833	23225	22425	54	6750	500	15360	50	1	10713625	2453	-21.89	2.17	12	0.15	-1046.00	10535.00	51100	20230322	-55.19	17060	20230531	34.23	51100	-55.19	20230322	17060	34.23	20230531	51100	-55.19	20230322	17060	34.23	20230531	0.73	N	104460	500	53 억	190649	N	N	0	N	N
113	20230811	090659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	0	3	0.00	21736150	958	1.26	22600	22900	22450	29350	15850	22600	22689.09	1.78	-609	23433	23016	22633	22216	21833	23225	22425	54	6750	500	15360	50	1	10713625	2421	-21.61	2.15	12	0.01	-1046.00	10535.00	51100	20230322	-55.77	17060	20230531	32.47	51100	-55.77	20230322	17060	32.47	20230531	51100	-55.77	20230322	17060	32.47	20230531	0.73	N	104460	500	53 억	190649	N	N	0	N	N
114	20230810	160653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	-650	5	-2.80	1707085400	75497	67.23	22550	23050	22250	30200	16300	23250	22611.27	1.78	1422	24350	23800	22850	22300	21350	24075	22575	54	6950	500	15810	50	1	10713625	2421	-21.61	2.15	12	0.70	-1046.00	10535.00	51100	20230322	-55.77	17060	20230531	32.47	51100	-55.77	20230322	17060	32.47	20230531	51100	-55.77	20230322	17060	32.47	20230531	0.73	N	104460	500	53 억	191237	N	N	0	N	N
115	20230810	150650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	-500	5	-2.15	1597859100	70684	62.94	22550	23050	22250	30200	16300	23250	22605.63	1.78	3543	24350	23800	22850	22300	21350	24075	22575	54	6950	500	15810	50	1	10713625	2437	-21.75	2.16	12	0.66	-1046.00	10535.00	51100	20230322	-55.48	17060	20230531	33.35	51100	-55.48	20230322	17060	33.35	20230531	51100	-55.48	20230322	17060	33.35	20230531	0.73	N	104460	500	53 억	191237	N	N	0	N	N
116	20230810	140651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22600	-650	5	-2.80	988368350	43720	38.93	22550	23050	22250	30200	16300	23250	22606.72	1.78	-349	24350	23800	22850	22300	21350	24075	22575	54	6950	500	15810	50	1	10713625	2421	-21.61	2.15	12	0.41	-1046.00	10535.00	51100	20230322	-55.77	17060	20230531	32.47	51100	-55.77	20230322	17060	32.47	20230531	51100	-55.77	20230322	17060	32.47	20230531	0.73	N	104460	500	53 억	191237	N	N	0	N	N
117	20230810	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	-700	5	-3.01	874591250	38675	34.44	22550	23050	22250	30200	16300	23250	22613.80	1.78	241	24350	23800	22850	22300	21350	24075	22575	54	6950	500	15810	50	1	10713625	2416	-21.56	2.14	12	0.36	-1046.00	10535.00	51100	20230322	-55.87	17060	20230531	32.18	51100	-55.87	20230322	17060	32.18	20230531	51100	-55.87	20230322	17060	32.18	20230531	0.73	N	104460	500	53 억	191237	N	N	0	N	N
118	20230810	120657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	-500	5	-2.15	633398850	27974	24.91	22550	23050	22250	30200	16300	23250	22642.33	1.78	-798	24350	23800	22850	22300	21350	24075	22575	54	6950	500	15810	50	1	10713625	2437	-21.75	2.16	12	0.26	-1046.00	10535.00	51100	20230322	-55.48	17060	20230531	33.35	51100	-55.48	20230322	17060	33.35	20230531	51100	-55.48	20230322	17060	33.35	20230531	0.73	N	104460	500	53 억	191237	N	N	0	N	N
119	20230810	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	-500	5	-2.15	554764000	24509	21.82	22550	23050	22250	30200	16300	23250	22635.01	1.78	-648	24350	23800	22850	22300	21350	24075	22575	54	6950	500	15810	50	1	10713625	2437	-21.75	2.16	12	0.23	-1046.00	10535.00	51100	20230322	-55.48	17060	20230531	33.35	51100	-55.48	20230322	17060	33.35	20230531	51100	-55.48	20230322	17060	33.35	20230531	0.73	N	104460	500	53 억	191237	N	N	0	N	N
120	20230810	100654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	-800	5	-3.44	429053950	18956	16.88	22550	23050	22250	30200	16300	23250	22634.07	1.78	840	24350	23800	22850	22300	21350	24075	22575	54	6950	500	15810	50	1	10713625	2405	-21.46	2.13	12	0.18	-1046.00	10535.00	51100	20230322	-56.07	17060	20230531	31.59	51100	-56.07	20230322	17060	31.59	20230531	51100	-56.07	20230322	17060	31.59	20230531	0.73	N	104460	500	53 억	191237	N	N	0	N	N
121	20230810	090702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	-350	5	-1.51	63512750	2793	2.49	22550	23050	22550	30200	16300	23250	22739.24	1.78	584	24350	23800	22850	22300	21350	24075	22575	54	6950	500	15810	50	1	10713625	2453	-21.89	2.17	12	0.03	-1046.00	10535.00	51100	20230322	-55.19	17060	20230531	34.23	51100	-55.19	20230322	17060	34.23	20230531	51100	-55.19	20230322	17060	34.23	20230531	0.73	N	104460	500	53 억	191237	N	N	0	N	N
122	20230809	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23250	700	2	3.10	2522307200	111837	94.07	22500	23400	21900	29300	15800	22550	22553.11	1.64	1644	23250	22900	22250	21900	21250	23075	22075	54	6750	500	15330	50	1	10713625	2491	-22.23	2.21	12	1.04	-1046.00	10535.00	51100	20230322	-54.50	17060	20230531	36.28	51100	-54.50	20230322	17060	36.28	20230531	51100	-54.50	20230322	17060	36.28	20230531	0.73	N	104460	500	53 억	176075	N	N	0	N	N
123	20230809	150644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23250	700	2	3.10	2307448500	102610	86.31	22500	23400	21900	29300	15800	22550	22487.56	1.64	4843	23250	22900	22250	21900	21250	23075	22075	54	6750	500	15330	50	1	10713625	2491	-22.23	2.21	12	0.96	-1046.00	10535.00	51100	20230322	-54.50	17060	20230531	36.28	51100	-54.50	20230322	17060	36.28	20230531	51100	-54.50	20230322	17060	36.28	20230531	0.73	N	104460	500	53 억	176075	N	N	0	N	N
124	20230809	140644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-250	5	-1.11	1266340250	57130	48.05	22500	22650	21900	29300	15800	22550	22165.94	1.64	1827	23250	22900	22250	21900	21250	23075	22075	54	6750	500	15330	50	1	10713625	2389	-21.32	2.12	12	0.53	-1046.00	10535.00	51100	20230322	-56.36	17060	20230531	30.72	51100	-56.36	20230322	17060	30.72	20230531	51100	-56.36	20230322	17060	30.72	20230531	0.73	N	104460	500	53 억	176075	N	N	0	N	N
125	20230809	130658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-450	5	-2.00	1124792200	50748	42.68	22500	22650	21900	29300	15800	22550	22164.27	1.64	-401	23250	22900	22250	21900	21250	23075	22075	54	6750	500	15330	50	1	10713625	2368	-21.13	2.10	12	0.47	-1046.00	10535.00	51100	20230322	-56.75	17060	20230531	29.54	51100	-56.75	20230322	17060	29.54	20230531	51100	-56.75	20230322	17060	29.54	20230531	0.73	N	104460	500	53 억	176075	N	N	0	N	N
126	20230809	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	-600	5	-2.66	949654000	42795	36.00	22500	22650	21900	29300	15800	22550	22190.77	1.64	-1316	23250	22900	22250	21900	21250	23075	22075	54	6750	500	15330	50	1	10713625	2352	-20.98	2.08	12	0.40	-1046.00	10535.00	51100	20230322	-57.05	17060	20230531	28.66	51100	-57.05	20230322	17060	28.66	20230531	51100	-57.05	20230322	17060	28.66	20230531	0.73	N	104460	500	53 억	176075	N	N	0	N	N
127	20230809	110653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-650	5	-2.88	726578100	32662	27.47	22500	22650	21900	29300	15800	22550	22245.36	1.64	-910	23250	22900	22250	21900	21250	23075	22075	54	6750	500	15330	50	1	10713625	2346	-20.94	2.08	12	0.30	-1046.00	10535.00	51100	20230322	-57.14	17060	20230531	28.37	51100	-57.14	20230322	17060	28.37	20230531	51100	-57.14	20230322	17060	28.37	20230531	0.73	N	104460	500	53 억	176075	N	N	0	N	N
128	20230809	100642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22300	-250	5	-1.11	379631150	17000	14.30	22500	22650	22000	29300	15800	22550	22331.24	1.64	1522	23250	22900	22250	21900	21250	23075	22075	54	6750	500	15330	50	1	10713625	2389	-21.32	2.12	12	0.16	-1046.00	10535.00	51100	20230322	-56.36	17060	20230531	30.72	51100	-56.36	20230322	17060	30.72	20230531	51100	-56.36	20230322	17060	30.72	20230531	0.73	N	104460	500	53 억	176075	N	N	0	N	N
129	20230809	090645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22350	-200	5	-0.89	53668100	2419	2.03	22500	22550	22000	29300	15800	22550	22186.07	1.64	313	23250	22900	22250	21900	21250	23075	22075	54	6750	500	15330	50	1	10713625	2394	-21.37	2.12	12	0.02	-1046.00	10535.00	51100	20230322	-56.26	17060	20230531	31.01	51100	-56.26	20230322	17060	31.01	20230531	51100	-56.26	20230322	17060	31.01	20230531	0.73	N	104460	500	53 억	176075	N	N	0	N	N
130	20230808	160659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22550	-100	5	-0.44	2596785500	118322	65.47	22300	22600	21600	29400	15900	22650	21946.62	1.52	-27354	24416	23532	22666	21782	20916	23100	21350	54	6750	500	15400	50	1	10713625	2416	-21.56	2.14	12	1.10	-1046.00	10535.00	51100	20230322	-55.87	17060	20230531	32.18	51100	-55.87	20230322	17060	32.18	20230531	51100	-55.87	20230322	17060	32.18	20230531	0.74	N	104460	500	53 억	162928	N	N	0	N	N
131	20230808	150650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	-200	5	-0.88	2503645950	114179	63.18	22300	22600	21600	29400	15900	22650	21927.38	1.52	-29505	24416	23532	22666	21782	20916	23100	21350	54	6750	500	15400	50	1	10713625	2405	-21.46	2.13	12	1.07	-1046.00	10535.00	51100	20230322	-56.07	17060	20230531	31.59	51100	-56.07	20230322	17060	31.59	20230531	51100	-56.07	20230322	17060	31.59	20230531	0.74	N	104460	500	53 억	162928	N	N	0	N	N
132	20230808	140647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-550	5	-2.43	2295448550	104799	57.99	22300	22600	21600	29400	15900	22650	21903.34	1.52	-34589	24416	23532	22666	21782	20916	23100	21350	54	6750	500	15400	50	1	10713625	2368	-21.13	2.10	12	0.98	-1046.00	10535.00	51100	20230322	-56.75	17060	20230531	29.54	51100	-56.75	20230322	17060	29.54	20230531	51100	-56.75	20230322	17060	29.54	20230531	0.74	N	104460	500	53 억	162928	N	N	0	N	N
133	20230808	130639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21900	-750	5	-3.31	2043956800	93329	51.64	22300	22600	21600	29400	15900	22650	21900.55	1.52	-32229	24416	23532	22666	21782	20916	23100	21350	54	6750	500	15400	50	1	10713625	2346	-20.94	2.08	12	0.87	-1046.00	10535.00	51100	20230322	-57.14	17060	20230531	28.37	51100	-57.14	20230322	17060	28.37	20230531	51100	-57.14	20230322	17060	28.37	20230531	0.74	N	104460	500	53 억	162928	N	N	0	N	N
134	20230808	120646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21650	-1000	5	-4.42	1699613050	77494	42.88	22300	22600	21650	29400	15900	22650	21932.19	1.52	-29423	24416	23532	22666	21782	20916	23100	21350	54	6750	500	15400	50	1	10713625	2319	-20.70	2.06	12	0.72	-1046.00	10535.00	51100	20230322	-57.63	17060	20230531	26.91	51100	-57.63	20230322	17060	26.91	20230531	51100	-57.63	20230322	17060	26.91	20230531	0.74	N	104460	500	53 억	162928	N	N	0	N	N
135	20230808	110637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21700	-950	5	-4.19	1363048850	62018	34.32	22300	22600	21650	29400	15900	22650	21978.28	1.52	-23145	24416	23532	22666	21782	20916	23100	21350	54	6750	500	15400	50	1	10713625	2325	-20.75	2.06	12	0.58	-1046.00	10535.00	51100	20230322	-57.53	17060	20230531	27.20	51100	-57.53	20230322	17060	27.20	20230531	51100	-57.53	20230322	17060	27.20	20230531	0.74	N	104460	500	53 억	162928	N	N	0	N	N
136	20230808	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	21950	-700	5	-3.09	590820400	26814	14.84	22300	22600	21800	29400	15900	22650	22034.03	1.52	-7863	24416	23532	22666	21782	20916	23100	21350	54	6750	500	15400	50	1	10713625	2352	-20.98	2.08	12	0.25	-1046.00	10535.00	51100	20230322	-57.05	17060	20230531	28.66	51100	-57.05	20230322	17060	28.66	20230531	51100	-57.05	20230322	17060	28.66	20230531	0.74	N	104460	500	53 억	162928	N	N	0	N	N
137	20230808	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22400	-250	5	-1.10	28050900	1255	0.69	22300	22600	22300	29400	15900	22650	22351.31	1.52	182	24416	23532	22666	21782	20916	23100	21350	54	6750	500	15400	50	1	10713625	2400	-21.41	2.13	12	0.01	-1046.00	10535.00	51100	20230322	-56.16	17060	20230531	31.30	51100	-56.16	20230322	17060	31.30	20230531	51100	-56.16	20230322	17060	31.30	20230531	0.74	N	104460	500	53 억	162928	N	N	0	N	N
138	20230807	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	-950	5	-4.03	3965370950	177777	206.84	23550	23550	21800	30650	16550	23600	22304.43	1.70	-37480	25333	24466	23433	22566	21533	24900	23000	54	7050	500	16040	50	1	10713625	2427	-21.65	2.15	12	1.66	-1046.00	10535.00	51100	20230322	-55.68	17060	20230531	32.77	51100	-55.68	20230322	17060	32.77	20230531	51100	-55.68	20230322	17060	32.77	20230531	0.70	N	104460	500	53 억	181880	N	N	0	N	N
139	20230807	150644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	-950	5	-4.03	3746573150	168139	195.63	23550	23550	21800	30650	16550	23600	22282.59	1.70	-41042	25333	24466	23433	22566	21533	24900	23000	54	7050	500	16040	50	1	10713625	2427	-21.65	2.15	12	1.57	-1046.00	10535.00	51100	20230322	-55.68	17060	20230531	32.77	51100	-55.68	20230322	17060	32.77	20230531	51100	-55.68	20230322	17060	32.77	20230531	0.70	N	104460	500	53 억	181880	N	N	0	N	N
140	20230807	140646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	-1150	5	-4.87	3478559000	156245	181.79	23550	23550	21800	30650	16550	23600	22263.49	1.70	-46233	25333	24466	23433	22566	21533	24900	23000	54	7050	500	16040	50	1	10713625	2405	-21.46	2.13	12	1.46	-1046.00	10535.00	51100	20230322	-56.07	17060	20230531	31.59	51100	-56.07	20230322	17060	31.59	20230531	51100	-56.07	20230322	17060	31.59	20230531	0.70	N	104460	500	53 억	181880	N	N	0	N	N
141	20230807	130640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-1600	5	-6.78	3171599250	142409	165.69	23550	23550	21800	30650	16550	23600	22271.06	1.70	-50422	25333	24466	23433	22566	21533	24900	23000	54	7050	500	16040	50	1	10713625	2357	-21.03	2.09	12	1.33	-1046.00	10535.00	51100	20230322	-56.95	17060	20230531	28.96	51100	-56.95	20230322	17060	28.96	20230531	51100	-56.95	20230322	17060	28.96	20230531	0.70	N	104460	500	53 억	181880	N	N	0	N	N
142	20230807	120639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22000	-1600	5	-6.78	2570806400	115028	133.84	23550	23550	21800	30650	16550	23600	22349.40	1.70	-35573	25333	24466	23433	22566	21533	24900	23000	54	7050	500	16040	50	1	10713625	2357	-21.03	2.09	12	1.07	-1046.00	10535.00	51100	20230322	-56.95	17060	20230531	28.96	51100	-56.95	20230322	17060	28.96	20230531	51100	-56.95	20230322	17060	28.96	20230531	0.70	N	104460	500	53 억	181880	N	N	0	N	N
143	20230807	110635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22100	-1500	5	-6.36	2243961500	100184	116.56	23550	23550	21800	30650	16550	23600	22398.40	1.70	-26220	25333	24466	23433	22566	21533	24900	23000	54	7050	500	16040	50	1	10713625	2368	-21.13	2.10	12	0.94	-1046.00	10535.00	51100	20230322	-56.75	17060	20230531	29.54	51100	-56.75	20230322	17060	29.54	20230531	51100	-56.75	20230322	17060	29.54	20230531	0.70	N	104460	500	53 억	181880	N	N	0	N	N
144	20230807	100641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22450	-1150	5	-4.87	966020750	42536	49.49	23550	23550	22450	30650	16550	23600	22710.66	1.70	-21922	25333	24466	23433	22566	21533	24900	23000	54	7050	500	16040	50	1	10713625	2405	-21.46	2.13	12	0.40	-1046.00	10535.00	51100	20230322	-56.07	17060	20230531	31.59	51100	-56.07	20230322	17060	31.59	20230531	51100	-56.07	20230322	17060	31.59	20230531	0.70	N	104460	500	53 억	181880	N	N	0	N	N
145	20230807	090640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	-800	5	-3.39	122964200	5328	6.20	23550	23550	22700	30650	16550	23600	23078.87	1.70	-1721	25333	24466	23433	22566	21533	24900	23000	54	7050	500	16040	50	1	10713625	2443	-21.80	2.16	12	0.05	-1046.00	10535.00	51100	20230322	-55.38	17060	20230531	33.65	51100	-55.38	20230322	17060	33.65	20230531	51100	-55.38	20230322	17060	33.65	20230531	0.70	N	104460	500	53 억	181880	N	N	0	N	N
146	20230804	160635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23600	550	2	2.39	1993859300	85721	110.67	23150	24300	22400	29950	16150	23050	23259.62	1.78	-9473	24083	23566	23033	22516	21983	23825	22775	54	6900	500	15670	50	1	10713625	2528	-22.56	2.24	12	0.80	-1046.00	10535.00	51100	20230322	-53.82	17060	20230531	38.34	51100	-53.82	20230322	17060	38.34	20230531	51100	-53.82	20230322	17060	38.34	20230531	0.71	N	104460	500	53 억	190319	N	N	0	N	N
147	20230804	150635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23400	350	2	1.52	1932616500	83120	107.31	23150	24300	22400	29950	16150	23050	23250.92	1.78	-9120	24083	23566	23033	22516	21983	23825	22775	54	6900	500	15670	50	1	10713625	2507	-22.37	2.22	12	0.78	-1046.00	10535.00	51100	20230322	-54.21	17060	20230531	37.16	51100	-54.21	20230322	17060	37.16	20230531	51100	-54.21	20230322	17060	37.16	20230531	0.71	N	104460	500	53 억	190319	N	N	0	N	N
148	20230804	140644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	250	2	1.08	1700504650	73222	94.53	23150	24300	22400	29950	16150	23050	23223.96	1.78	-8629	24083	23566	23033	22516	21983	23825	22775	54	6900	500	15670	50	1	10713625	2496	-22.28	2.21	12	0.68	-1046.00	10535.00	51100	20230322	-54.40	17060	20230531	36.58	51100	-54.40	20230322	17060	36.58	20230531	51100	-54.40	20230322	17060	36.58	20230531	0.71	N	104460	500	53 억	190319	N	N	0	N	N
149	20230804	130634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24000	950	2	4.12	1318156300	56935	73.50	23150	24300	22400	29950	16150	23050	23151.95	1.78	399	24083	23566	23033	22516	21983	23825	22775	54	6900	500	15670	50	1	10713625	2571	-22.94	2.28	12	0.53	-1046.00	10535.00	51100	20230322	-53.03	17060	20230531	40.68	51100	-53.03	20230322	17060	40.68	20230531	51100	-53.03	20230322	17060	40.68	20230531	0.71	N	104460	500	53 억	190319	N	N	0	N	N
150	20230804	120633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23550	500	2	2.17	953573050	41628	53.74	23150	23550	22400	29950	16150	23050	22907.01	1.78	-522	24083	23566	23033	22516	21983	23825	22775	54	6900	500	15670	50	1	10713625	2523	-22.51	2.24	12	0.39	-1046.00	10535.00	51100	20230322	-53.91	17060	20230531	38.04	51100	-53.91	20230322	17060	38.04	20230531	51100	-53.91	20230322	17060	38.04	20230531	0.71	N	104460	500	53 억	190319	N	N	0	N	N
151	20230804	110638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23050	0	3	0.00	744396500	32663	42.17	23150	23400	22400	29950	16150	23050	22790.21	1.78	-4274	24083	23566	23033	22516	21983	23825	22775	54	6900	500	15670	50	1	10713625	2469	-22.04	2.19	12	0.30	-1046.00	10535.00	51100	20230322	-54.89	17060	20230531	35.11	51100	-54.89	20230322	17060	35.11	20230531	51100	-54.89	20230322	17060	35.11	20230531	0.71	N	104460	500	53 억	190319	N	N	0	N	N
152	20230804	100629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	-250	5	-1.08	505294950	22311	28.80	23150	23150	22400	29950	16150	23050	22647.79	1.78	-6670	24083	23566	23033	22516	21983	23825	22775	54	6900	500	15670	50	1	10713625	2443	-21.80	2.16	12	0.21	-1046.00	10535.00	51100	20230322	-55.38	17060	20230531	33.65	51100	-55.38	20230322	17060	33.65	20230531	51100	-55.38	20230322	17060	33.65	20230531	0.71	N	104460	500	53 억	190319	N	N	0	N	N
153	20230804	090629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	-250	5	-1.08	50237750	2196	2.84	23150	23150	22800	29950	16150	23050	22876.94	1.78	-398	24083	23566	23033	22516	21983	23825	22775	54	6900	500	15670	50	1	10713625	2443	-21.80	2.16	12	0.02	-1046.00	10535.00	51100	20230322	-55.38	17060	20230531	33.65	51100	-55.38	20230322	17060	33.65	20230531	51100	-55.38	20230322	17060	33.65	20230531	0.71	N	104460	500	53 억	190319	N	N	0	N	N
154	20230803	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23050	-200	5	-0.86	1754455300	76669	62.93	23000	23550	22500	30200	16300	23250	22883.40	1.75	-4862	24083	23666	23133	22716	22183	23400	22450	54	6950	500	15810	50	1	10713625	2469	-22.04	2.19	12	0.72	-1046.00	10535.00	51100	20230322	-54.89	17060	20230531	35.11	51100	-54.89	20230322	17060	35.11	20230531	51100	-54.89	20230322	17060	35.11	20230531	0.71	N	104460	500	53 억	187667	N	N	0	N	N
155	20230803	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	-150	5	-0.65	1661793750	72642	59.63	23000	23550	22500	30200	16300	23250	22876.49	1.75	-4964	24083	23666	23133	22716	22183	23400	22450	54	6950	500	15810	50	1	10713625	2475	-22.08	2.19	12	0.68	-1046.00	10535.00	51100	20230322	-54.79	17060	20230531	35.40	51100	-54.79	20230322	17060	35.40	20230531	51100	-54.79	20230322	17060	35.40	20230531	0.71	N	104460	500	53 억	187667	N	N	0	N	N
156	20230803	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22750	-500	5	-2.15	1516741650	66297	54.42	23000	23550	22500	30200	16300	23250	22877.98	1.75	-2564	24083	23666	23133	22716	22183	23400	22450	54	6950	500	15810	50	1	10713625	2437	-21.75	2.16	12	0.62	-1046.00	10535.00	51100	20230322	-55.48	17060	20230531	33.35	51100	-55.48	20230322	17060	33.35	20230531	51100	-55.48	20230322	17060	33.35	20230531	0.71	N	104460	500	53 억	187667	N	N	0	N	N
157	20230803	130632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22650	-600	5	-2.58	1404533200	61366	50.37	23000	23550	22500	30200	16300	23250	22887.81	1.75	-376	24083	23666	23133	22716	22183	23400	22450	54	6950	500	15810	50	1	10713625	2427	-21.65	2.15	12	0.57	-1046.00	10535.00	51100	20230322	-55.68	17060	20230531	32.77	51100	-55.68	20230322	17060	32.77	20230531	51100	-55.68	20230322	17060	32.77	20230531	0.71	N	104460	500	53 억	187667	N	N	0	N	N
158	20230803	120634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	-550	5	-2.37	1239672950	54090	44.40	23000	23550	22500	30200	16300	23250	22918.71	1.75	-1688	24083	23666	23133	22716	22183	23400	22450	54	6950	500	15810	50	1	10713625	2432	-21.70	2.15	12	0.50	-1046.00	10535.00	51100	20230322	-55.58	17060	20230531	33.06	51100	-55.58	20230322	17060	33.06	20230531	51100	-55.58	20230322	17060	33.06	20230531	0.71	N	104460	500	53 억	187667	N	N	0	N	N
159	20230803	110627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22800	-450	5	-1.94	1050024950	45715	37.52	23000	23550	22500	30200	16300	23250	22968.94	1.75	-387	24083	23666	23133	22716	22183	23400	22450	54	6950	500	15810	50	1	10713625	2443	-21.80	2.16	12	0.43	-1046.00	10535.00	51100	20230322	-55.38	17060	20230531	33.65	51100	-55.38	20230322	17060	33.65	20230531	51100	-55.38	20230322	17060	33.65	20230531	0.71	N	104460	500	53 억	187667	N	N	0	N	N
160	20230803	100625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23350	100	2	0.43	611614600	26732	21.94	23000	23400	22500	30200	16300	23250	22879.49	1.75	5278	24083	23666	23133	22716	22183	23400	22450	54	6950	500	15810	50	1	10713625	2502	-22.32	2.22	12	0.25	-1046.00	10535.00	51100	20230322	-54.31	17060	20230531	36.87	51100	-54.31	20230322	17060	36.87	20230531	51100	-54.31	20230322	17060	36.87	20230531	0.71	N	104460	500	53 억	187667	N	N	0	N	N
161	20230803	090625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22700	-550	5	-2.37	100023000	4377	3.59	23000	23050	22700	30200	16300	23250	22851.95	1.75	-1672	24083	23666	23133	22716	22183	23400	22450	54	6950	500	15810	50	1	10713625	2432	-21.70	2.15	12	0.04	-1046.00	10535.00	51100	20230322	-55.58	17060	20230531	33.06	51100	-55.58	20230322	17060	33.06	20230531	51100	-55.58	20230322	17060	33.06	20230531	0.71	N	104460	500	53 억	187667	N	N	0	N	N
162	20230802	160629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23250	-500	5	-2.11	2786916950	121069	83.70	23550	23550	22600	30850	16650	23750	23019.23	1.61	17092	25116	24432	23816	23132	22516	24125	22825	54	7100	500	16150	50	1	10713625	2491	-22.23	2.21	12	1.13	-1046.00	10535.00	51100	20230322	-54.50	17060	20230531	36.28	51100	-54.50	20230322	17060	36.28	20230531	51100	-54.50	20230322	17060	36.28	20230531	0.73	N	104460	500	53 억	172666	N	N	0	N	N
163	20230802	150638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23050	-700	5	-2.95	2693907600	117061	80.93	23550	23550	22600	30850	16650	23750	23012.85	1.61	17591	25116	24432	23816	23132	22516	24125	22825	54	7100	500	16150	50	1	10713625	2469	-22.04	2.19	12	1.09	-1046.00	10535.00	51100	20230322	-54.89	17060	20230531	35.11	51100	-54.89	20230322	17060	35.11	20230531	51100	-54.89	20230322	17060	35.11	20230531	0.73	N	104460	500	53 억	172666	N	N	0	N	N
164	20230802	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23100	-650	5	-2.74	2403706300	104423	72.19	23550	23550	22600	30850	16650	23750	23018.94	1.61	13396	25116	24432	23816	23132	22516	24125	22825	54	7100	500	16150	50	1	10713625	2475	-22.08	2.19	12	0.97	-1046.00	10535.00	51100	20230322	-54.79	17060	20230531	35.40	51100	-54.79	20230322	17060	35.40	20230531	51100	-54.79	20230322	17060	35.40	20230531	0.73	N	104460	500	53 억	172666	N	N	0	N	N
165	20230802	130627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23150	-600	5	-2.53	2151798550	93467	64.62	23550	23550	22600	30850	16650	23750	23022.01	1.61	8383	25116	24432	23816	23132	22516	24125	22825	54	7100	500	16150	50	1	10713625	2480	-22.13	2.20	12	0.87	-1046.00	10535.00	51100	20230322	-54.70	17060	20230531	35.70	51100	-54.70	20230322	17060	35.70	20230531	51100	-54.70	20230322	17060	35.70	20230531	0.73	N	104460	500	53 억	172666	N	N	0	N	N
166	20230802	120622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22850	-900	5	-3.79	1951645450	84767	58.60	23550	23550	22600	30850	16650	23750	23023.65	1.61	7751	25116	24432	23816	23132	22516	24125	22825	54	7100	500	16150	50	1	10713625	2448	-21.85	2.17	12	0.79	-1046.00	10535.00	51100	20230322	-55.28	17060	20230531	33.94	51100	-55.28	20230322	17060	33.94	20230531	51100	-55.28	20230322	17060	33.94	20230531	0.73	N	104460	500	53 억	172666	N	N	0	N	N
167	20230802	110622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	22900	-850	5	-3.58	1511920700	65420	45.23	23550	23550	22850	30850	16650	23750	23110.99	1.61	10692	25116	24432	23816	23132	22516	24125	22825	54	7100	500	16150	50	1	10713625	2453	-21.89	2.17	12	0.61	-1046.00	10535.00	51100	20230322	-55.19	17060	20230531	34.23	51100	-55.19	20230322	17060	34.23	20230531	51100	-55.19	20230322	17060	34.23	20230531	0.73	N	104460	500	53 억	172666	N	N	0	N	N
168	20230802	100624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23300	-450	5	-1.89	1074162000	46374	32.06	23550	23550	22950	30850	16650	23750	23163.02	1.61	14543	25116	24432	23816	23132	22516	24125	22825	54	7100	500	16150	50	1	10713625	2496	-22.28	2.21	12	0.43	-1046.00	10535.00	51100	20230322	-54.40	17060	20230531	36.58	51100	-54.40	20230322	17060	36.58	20230531	51100	-54.40	20230322	17060	36.58	20230531	0.73	N	104460	500	53 억	172666	N	N	0	N	N
169	20230802	090624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23450	-300	5	-1.26	337405300	14489	10.02	23550	23550	23050	30850	16650	23750	23287.00	1.61	8226	25116	24432	23816	23132	22516	24125	22825	54	7100	500	16150	50	1	10713625	2512	-22.42	2.23	12	0.14	-1046.00	10535.00	51100	20230322	-54.11	17060	20230531	37.46	51100	-54.11	20230322	17060	37.46	20230531	51100	-54.11	20230322	17060	37.46	20230531	0.73	N	104460	500	53 억	172666	N	N	0	N	N
170	20230801	160625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	-500	5	-2.06	3415717650	144160	84.87	24500	24500	23200	31500	17000	24250	23693.85	1.77	-16604	25716	24982	24516	23782	23316	24750	23550	54	7250	500	16490	50	1	10713625	2544	-22.71	2.25	12	1.35	-1046.00	10535.00	51100	20230322	-53.52	17060	20230531	39.21	51100	-53.52	20230322	17060	39.21	20230531	51100	-53.52	20230322	17060	39.21	20230531	0.72	N	104460	500	53 억	189333	N	N	0	N	N
171	20230801	150621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23400	-850	5	-3.51	3202324750	135119	79.55	24500	24500	23200	31500	17000	24250	23700.03	1.77	-18976	25716	24982	24516	23782	23316	24750	23550	54	7250	500	16490	50	1	10713625	2507	-22.37	2.22	12	1.26	-1046.00	10535.00	51100	20230322	-54.21	17060	20230531	37.16	51100	-54.21	20230322	17060	37.16	20230531	51100	-54.21	20230322	17060	37.16	20230531	0.72	N	104460	500	53 억	189333	N	N	0	N	N
172	20230801	140633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23350	-900	5	-3.71	2963661400	124932	73.55	24500	24500	23200	31500	17000	24250	23722.20	1.77	-17081	25716	24982	24516	23782	23316	24750	23550	54	7250	500	16490	50	1	10713625	2502	-22.32	2.22	12	1.17	-1046.00	10535.00	51100	20230322	-54.31	17060	20230531	36.87	51100	-54.31	20230322	17060	36.87	20230531	51100	-54.31	20230322	17060	36.87	20230531	0.72	N	104460	500	53 억	189333	N	N	0	N	N
173	20230801	130619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23650	-600	5	-2.47	2027372750	84924	50.00	24500	24500	23500	31500	17000	24250	23872.79	1.77	-11146	25716	24982	24516	23782	23316	24750	23550	54	7250	500	16490	50	1	10713625	2534	-22.61	2.24	12	0.79	-1046.00	10535.00	51100	20230322	-53.72	17060	20230531	38.63	51100	-53.72	20230322	17060	38.63	20230531	51100	-53.72	20230322	17060	38.63	20230531	0.72	N	104460	500	53 억	189333	N	N	0	N	N
174	20230801	120620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	-500	5	-2.06	1659871950	69378	40.84	24500	24500	23500	31500	17000	24250	23925.05	1.77	-7872	25716	24982	24516	23782	23316	24750	23550	54	7250	500	16490	50	1	10713625	2544	-22.71	2.25	12	0.65	-1046.00	10535.00	51100	20230322	-53.52	17060	20230531	39.21	51100	-53.52	20230322	17060	39.21	20230531	51100	-53.52	20230322	17060	39.21	20230531	0.72	N	104460	500	53 억	189333	N	N	0	N	N
175	20230801	110617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	23750	-500	5	-2.06	1285384250	53542	31.52	24500	24500	23550	31500	17000	24250	24007.03	1.77	-4611	25716	24982	24516	23782	23316	24750	23550	54	7250	500	16490	50	1	10713625	2544	-22.71	2.25	12	0.50	-1046.00	10535.00	51100	20230322	-53.52	17060	20230531	39.21	51100	-53.52	20230322	17060	39.21	20230531	51100	-53.52	20230322	17060	39.21	20230531	0.72	N	104460	500	53 억	189333	N	N	0	N	N
176	20230801	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24100	-150	5	-0.62	640309100	26467	15.58	24500	24500	24050	31500	17000	24250	24192.73	1.77	-982	25716	24982	24516	23782	23316	24750	23550	54	7250	500	16490	50	1	10713625	2582	-23.04	2.29	12	0.25	-1046.00	10535.00	51100	20230322	-52.84	17060	20230531	41.27	51100	-52.84	20230322	17060	41.27	20230531	51100	-52.84	20230322	17060	41.27	20230531	0.72	N	104460	500	53 억	189333	N	N	0	N	N
177	20230801	090615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	24300	50	2	0.21	128462450	5298	3.12	24500	24500	24050	31500	17000	24250	24247.35	1.77	-234	25716	24982	24516	23782	23316	24750	23550	54	7250	500	16490	50	1	10713625	2603	-23.23	2.31	12	0.05	-1046.00	10535.00	51100	20230322	-52.45	17060	20230531	42.44	51100	-52.45	20230322	17060	42.44	20230531	51100	-52.45	20230322	17060	42.44	20230531	0.72	N	104460	500	53 억	189333	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History