KissMeData/103230/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-260	5	-4.79	293783380	56097	120.08	5430	5490	5130	7050	3810	5430	5237.06	5.05	-11589	5630	5530	5360	5260	5090	5580	5310	36	1620	500	3580	10	1	7200000	372	16.01	0.88	12	0.78	323.00	5907.00	8780	20230705	-41.12	3425	20230328	50.95	8780	-41.12	20230705	3425	50.95	20230328	8780	-41.12	20230705	2505	106.39	20220831	0.70	N	103230	500	36 억	363854	N	N	N	N
3	20230831	150956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-260	5	-4.79	285053340	54409	116.47	5430	5490	5130	7050	3810	5430	5239.08	5.05	-11312	5630	5530	5360	5260	5090	5580	5310	36	1620	500	3580	10	1	7200000	372	16.01	0.88	12	0.76	323.00	5907.00	8780	20230705	-41.12	3425	20230328	50.95	8780	-41.12	20230705	3425	50.95	20230328	8780	-41.12	20230705	2505	106.39	20220831	0.70	N	103230	500	36 억	363854	N	N	N	N
4	20230831	141056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	-270	5	-4.97	268318020	51166	109.53	5430	5490	5130	7050	3810	5430	5244.07	5.05	-9769	5630	5530	5360	5260	5090	5580	5310	36	1620	500	3580	10	1	7200000	372	15.98	0.87	12	0.71	323.00	5907.00	8780	20230705	-41.23	3425	20230328	50.66	8780	-41.23	20230705	3425	50.66	20230328	8780	-41.23	20230705	2505	105.99	20220831	0.70	N	103230	500	36 억	363854	N	N	N	N
5	20230831	131025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	-250	5	-4.60	199337470	37851	81.03	5430	5490	5160	7050	3810	5430	5266.37	5.05	-5270	5630	5530	5360	5260	5090	5580	5310	36	1620	500	3580	10	1	7200000	373	16.04	0.88	12	0.53	323.00	5907.00	8780	20230705	-41.00	3425	20230328	51.24	8780	-41.00	20230705	3425	51.24	20230328	8780	-41.00	20230705	2505	106.79	20220831	0.70	N	103230	500	36 억	363854	N	N	N	N
6	20230831	121049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	-240	5	-4.42	165497560	31325	67.06	5430	5490	5170	7050	3810	5430	5283.24	5.05	-5752	5630	5530	5360	5260	5090	5580	5310	36	1620	500	3580	10	1	7200000	374	16.07	0.88	12	0.44	323.00	5907.00	8780	20230705	-40.89	3425	20230328	51.53	8780	-40.89	20230705	3425	51.53	20230328	8780	-40.89	20230705	2505	107.19	20220831	0.70	N	103230	500	36 억	363854	N	N	N	N
7	20230831	111504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-220	5	-4.05	144590200	27298	58.44	5430	5490	5190	7050	3810	5430	5296.73	5.05	-5387	5630	5530	5360	5260	5090	5580	5310	36	1620	500	3580	10	1	7200000	375	16.13	0.88	12	0.38	323.00	5907.00	8780	20230705	-40.66	3425	20230328	52.12	8780	-40.66	20230705	3425	52.12	20230328	8780	-40.66	20230705	2505	107.98	20220831	0.70	N	103230	500	36 억	363854	N	N	N	N
8	20230831	101140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-220	5	-4.05	101554210	19033	40.74	5430	5490	5210	7050	3810	5430	5335.69	5.05	-5732	5630	5530	5360	5260	5090	5580	5310	36	1620	500	3580	10	1	7200000	375	16.13	0.88	12	0.26	323.00	5907.00	8780	20230705	-40.66	3425	20230328	52.12	8780	-40.66	20230705	3425	52.12	20230328	8780	-40.66	20230705	2505	107.98	20220831	0.70	N	103230	500	36 억	363854	N	N	N	N
9	20230831	091004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-110	5	-2.03	45836730	8478	18.15	5430	5490	5260	7050	3810	5430	5406.55	5.05	-4398	5630	5530	5360	5260	5090	5580	5310	36	1620	500	3580	10	1	7200000	383	16.47	0.90	12	0.12	323.00	5907.00	8780	20230705	-39.41	3425	20230328	55.33	8780	-39.41	20230705	3425	55.33	20230328	8780	-39.41	20230705	2505	112.38	20220831	0.70	N	103230	500	36 억	363854	N	N	N	N
10	20230830	160759	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	250	2	4.83	250423460	46665	71.44	5200	5460	5190	6730	3630	5180	5366.28	4.93	8810	5526	5352	5226	5052	4926	5290	4990	36	1550	500	3410	10	1	7200000	391	16.81	0.92	12	0.65	323.00	5907.00	8780	20230705	-38.15	3425	20230328	58.54	8780	-38.15	20230705	3425	58.54	20230328	8780	-38.15	20230705	2505	116.77	20220830	0.70	N	103230	500	36 억	354746	N	N	N	N
11	20230830	150935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	250	2	4.83	239031860	44566	68.23	5200	5460	5190	6730	3630	5180	5363.56	4.93	9050	5526	5352	5226	5052	4926	5290	4990	36	1550	500	3410	10	1	7200000	391	16.81	0.92	12	0.62	323.00	5907.00	8780	20230705	-38.15	3425	20230328	58.54	8780	-38.15	20230705	3425	58.54	20230328	8780	-38.15	20230705	2505	116.77	20220830	0.70	N	103230	500	36 억	354746	N	N	N	N
12	20230830	141021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	210	2	4.05	186478350	34890	53.41	5200	5450	5190	6730	3630	5180	5344.77	4.93	7790	5526	5352	5226	5052	4926	5290	4990	36	1550	500	3410	10	1	7200000	388	16.69	0.91	12	0.48	323.00	5907.00	8780	20230705	-38.61	3425	20230328	57.37	8780	-38.61	20230705	3425	57.37	20230328	8780	-38.61	20230705	2505	115.17	20220830	0.70	N	103230	500	36 억	354746	N	N	N	N
13	20230830	131009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	230	2	4.44	120746020	22707	34.76	5200	5450	5190	6730	3630	5180	5317.59	4.93	4746	5526	5352	5226	5052	4926	5290	4990	36	1550	500	3410	10	1	7200000	390	16.75	0.92	12	0.32	323.00	5907.00	8780	20230705	-38.38	3425	20230328	57.96	8780	-38.38	20230705	3425	57.96	20230328	8780	-38.38	20230705	2505	115.97	20220830	0.70	N	103230	500	36 억	354746	N	N	N	N
14	20230830	121022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5300	120	2	2.32	90515460	17070	26.13	5200	5450	5190	6730	3630	5180	5302.63	4.93	1854	5526	5352	5226	5052	4926	5290	4990	36	1550	500	3410	10	1	7200000	382	16.41	0.90	12	0.24	323.00	5907.00	8780	20230705	-39.64	3425	20230328	54.74	8780	-39.64	20230705	3425	54.74	20230328	8780	-39.64	20230705	2505	111.58	20220830	0.70	N	103230	500	36 억	354746	N	N	N	N
15	20230830	111450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	100	2	1.93	80780140	15234	23.32	5200	5450	5190	6730	3630	5180	5302.65	4.93	763	5526	5352	5226	5052	4926	5290	4990	36	1550	500	3410	10	1	7200000	380	16.35	0.89	12	0.21	323.00	5907.00	8780	20230705	-39.86	3425	20230328	54.16	8780	-39.86	20230705	3425	54.16	20230328	8780	-39.86	20230705	2505	110.78	20220830	0.70	N	103230	500	36 억	354746	N	N	N	N
16	20230830	101052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	110	2	2.12	61326150	11563	17.70	5200	5450	5190	6730	3630	5180	5303.70	4.93	421	5526	5352	5226	5052	4926	5290	4990	36	1550	500	3410	10	1	7200000	381	16.38	0.90	12	0.16	323.00	5907.00	8780	20230705	-39.75	3425	20230328	54.45	8780	-39.75	20230705	3425	54.45	20230328	8780	-39.75	20230705	2505	111.18	20220830	0.70	N	103230	500	36 억	354746	N	N	N	N
17	20230830	090950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	100	2	1.93	33036520	6209	9.51	5200	5450	5190	6730	3630	5180	5320.84	4.93	-1592	5526	5352	5226	5052	4926	5290	4990	36	1550	500	3410	10	1	7200000	380	16.35	0.89	12	0.09	323.00	5907.00	8780	20230705	-39.86	3425	20230328	54.16	8780	-39.86	20230705	3425	54.16	20230328	8780	-39.86	20230705	2505	110.78	20220830	0.70	N	103230	500	36 억	354746	N	N	N	N
18	20230829	160755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	-160	5	-3.00	341088410	65268	51.55	5400	5400	5100	6940	3740	5340	5225.97	5.04	-7406	5686	5512	5196	5022	4706	5600	5110	36	1600	500	3520	10	1	7200000	373	16.04	0.88	12	0.91	323.00	5907.00	8780	20230705	-41.00	3425	20230328	51.24	8780	-41.00	20230705	3425	51.24	20230328	8780	-41.00	20230705	2505	106.79	20220829	0.67	N	103230	500	36 억	362828	N	N	N	N
19	20230829	150942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-90	5	-1.69	313128260	59895	47.31	5400	5400	5100	6940	3740	5340	5227.95	5.04	-5432	5686	5512	5196	5022	4706	5600	5110	36	1600	500	3520	10	1	7200000	378	16.25	0.89	12	0.83	323.00	5907.00	8780	20230705	-40.21	3425	20230328	53.28	8780	-40.21	20230705	3425	53.28	20230328	8780	-40.21	20230705	2505	109.58	20220829	0.67	N	103230	500	36 억	362828	N	N	N	N
20	20230829	141052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-170	5	-3.18	292153900	55880	44.14	5400	5400	5100	6940	3740	5340	5228.24	5.04	-5117	5686	5512	5196	5022	4706	5600	5110	36	1600	500	3520	10	1	7200000	372	16.01	0.88	12	0.78	323.00	5907.00	8780	20230705	-41.12	3425	20230328	50.95	8780	-41.12	20230705	3425	50.95	20230328	8780	-41.12	20230705	2505	106.39	20220829	0.67	N	103230	500	36 억	362828	N	N	N	N
21	20230829	131004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-140	5	-2.62	266721650	50969	40.26	5400	5400	5100	6940	3740	5340	5233.02	5.04	-3450	5686	5512	5196	5022	4706	5600	5110	36	1600	500	3520	10	1	7200000	374	16.10	0.88	12	0.71	323.00	5907.00	8780	20230705	-40.77	3425	20230328	51.82	8780	-40.77	20230705	3425	51.82	20230328	8780	-40.77	20230705	2505	107.58	20220829	0.67	N	103230	500	36 억	362828	N	N	N	N
22	20230829	121041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	-190	5	-3.56	242393140	46262	36.54	5400	5400	5100	6940	3740	5340	5239.57	5.04	-3376	5686	5512	5196	5022	4706	5600	5110	36	1600	500	3520	10	1	7200000	371	15.94	0.87	12	0.64	323.00	5907.00	8780	20230705	-41.34	3425	20230328	50.36	8780	-41.34	20230705	3425	50.36	20230328	8780	-41.34	20230705	2505	105.59	20220829	0.67	N	103230	500	36 억	362828	N	N	N	N
23	20230829	111712	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	-150	5	-2.81	179998530	34184	27.00	5400	5400	5160	6940	3740	5340	5265.58	5.04	-3134	5686	5512	5196	5022	4706	5600	5110	36	1600	500	3520	10	1	7200000	374	16.07	0.88	12	0.47	323.00	5907.00	8780	20230705	-40.89	3425	20230328	51.53	8780	-40.89	20230705	3425	51.53	20230328	8780	-40.89	20230705	2505	107.19	20220829	0.67	N	103230	500	36 억	362828	N	N	N	N
24	20230829	101134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	-120	5	-2.25	147648930	27953	22.08	5400	5400	5200	6940	3740	5340	5282.04	5.04	-2434	5686	5512	5196	5022	4706	5600	5110	36	1600	500	3520	10	1	7200000	376	16.16	0.88	12	0.39	323.00	5907.00	8780	20230705	-40.55	3425	20230328	52.41	8780	-40.55	20230705	3425	52.41	20230328	8780	-40.55	20230705	2505	108.38	20220829	0.67	N	103230	500	36 억	362828	N	N	N	N
25	20230829	090741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	-120	5	-2.25	68157100	12807	10.12	5400	5400	5220	6940	3740	5340	5321.86	5.04	-6761	5686	5512	5196	5022	4706	5600	5110	36	1600	500	3520	10	1	7200000	376	16.16	0.88	12	0.18	323.00	5907.00	8780	20230705	-40.55	3425	20230328	52.41	8780	-40.55	20230705	3425	52.41	20230328	8780	-40.55	20230705	2505	108.38	20220829	0.67	N	103230	500	36 억	362828	N	N	N	N
26	20230828	160732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	460	2	9.43	656510285	125382	582.79	4880	5370	4880	6340	3420	4880	5236.06	4.97	2931	5006	4942	4846	4782	4686	4975	4815	36	1460	500	3220	10	1	7200000	384	16.53	0.90	12	1.74	323.00	5907.00	8780	20230705	-39.18	3425	20230328	55.91	8780	-39.18	20230705	3425	55.91	20230328	8780	-39.18	20230705	2505	113.17	20220829	0.63	N	103230	500	36 억	357804	N	N	N	N
27	20230828	150742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	410	2	8.40	615876465	117738	547.26	4880	5370	4880	6340	3420	4880	5230.91	4.97	3634	5006	4942	4846	4782	4686	4975	4815	36	1460	500	3220	10	1	7200000	381	16.38	0.90	12	1.64	323.00	5907.00	8780	20230705	-39.75	3425	20230328	54.45	8780	-39.75	20230705	3425	54.45	20230328	8780	-39.75	20230705	2505	111.18	20220829	0.63	N	103230	500	36 억	357804	N	N	N	N
28	20230828	140742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	340	2	6.97	546141915	104449	485.49	4880	5370	4880	6340	3420	4880	5228.79	4.97	4380	5006	4942	4846	4782	4686	4975	4815	36	1460	500	3220	10	1	7200000	376	16.16	0.88	12	1.45	323.00	5907.00	8780	20230705	-40.55	3425	20230328	52.41	8780	-40.55	20230705	3425	52.41	20230328	8780	-40.55	20230705	2505	108.38	20220829	0.63	N	103230	500	36 억	357804	N	N	N	N
29	20230828	130748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	370	2	7.58	503161245	96223	447.26	4880	5370	4880	6340	3420	4880	5229.12	4.97	4086	5006	4942	4846	4782	4686	4975	4815	36	1460	500	3220	10	1	7200000	378	16.25	0.89	12	1.34	323.00	5907.00	8780	20230705	-40.21	3425	20230328	53.28	8780	-40.21	20230705	3425	53.28	20230328	8780	-40.21	20230705	2505	109.58	20220829	0.63	N	103230	500	36 억	357804	N	N	N	N
30	20230828	120741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	390	2	7.99	489628795	93638	435.24	4880	5370	4880	6340	3420	4880	5228.95	4.97	3702	5006	4942	4846	4782	4686	4975	4815	36	1460	500	3220	10	1	7200000	379	16.32	0.89	12	1.30	323.00	5907.00	8780	20230705	-39.98	3425	20230328	53.87	8780	-39.98	20230705	3425	53.87	20230328	8780	-39.98	20230705	2505	110.38	20220829	0.63	N	103230	500	36 억	357804	N	N	N	N
31	20230828	110736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	340	2	6.97	436293775	83466	387.96	4880	5370	4880	6340	3420	4880	5227.20	4.97	1918	5006	4942	4846	4782	4686	4975	4815	36	1460	500	3220	10	1	7200000	376	16.16	0.88	12	1.16	323.00	5907.00	8780	20230705	-40.55	3425	20230328	52.41	8780	-40.55	20230705	3425	52.41	20230328	8780	-40.55	20230705	2505	108.38	20220829	0.63	N	103230	500	36 억	357804	N	N	N	N
32	20230828	100731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	400	2	8.20	196410835	38216	177.63	4880	5310	4880	6340	3420	4880	5139.49	4.97	2464	5006	4942	4846	4782	4686	4975	4815	36	1460	500	3220	10	1	7200000	380	16.35	0.89	12	0.53	323.00	5907.00	8780	20230705	-39.86	3425	20230328	54.16	8780	-39.86	20230705	3425	54.16	20230328	8780	-39.86	20230705	2505	110.78	20220829	0.63	N	103230	500	36 억	357804	N	N	N	N
33	20230828	090741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4995	115	2	2.36	38293455	7729	35.93	4880	5060	4880	6340	3420	4880	4954.52	4.97	-1163	5006	4942	4846	4782	4686	4975	4815	36	1460	500	3220	5	1	7200000	360	15.46	0.85	12	0.11	323.00	5907.00	8780	20230705	-43.11	3425	20230328	45.84	8780	-43.11	20230705	3425	45.84	20230328	8780	-43.11	20230705	2505	99.40	20220829	0.63	N	103230	500	36 억	357804	N	N	N	N
34	20230825	160737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4880	130	2	2.74	104329140	21514	105.79	4750	4910	4750	6170	3325	4750	4849.36	5.01	-3057	4916	4832	4776	4692	4636	4875	4735	36	1420	500	3130	5	1	7200000	351	15.11	0.83	12	0.30	323.00	5907.00	8780	20230705	-44.42	3425	20230328	42.48	8780	-44.42	20230705	3425	42.48	20230328	8780	-44.42	20230705	2505	94.81	20220825	0.63	N	103230	500	36 억	360890	N	N	N	N
35	20230825	150740	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	120	2	2.53	99179790	20458	100.59	4750	4910	4750	6170	3325	4750	4847.97	5.01	-2666	4916	4832	4776	4692	4636	4875	4735	36	1420	500	3130	5	1	7200000	351	15.08	0.82	12	0.28	323.00	5907.00	8780	20230705	-44.53	3425	20230328	42.19	8780	-44.53	20230705	3425	42.19	20230328	8780	-44.53	20230705	2505	94.41	20220825	0.63	N	103230	500	36 억	360890	N	N	N	N
36	20230825	140739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	120	2	2.53	90815045	18736	92.13	4750	4910	4750	6170	3325	4750	4847.09	5.01	-2201	4916	4832	4776	4692	4636	4875	4735	36	1420	500	3130	5	1	7200000	351	15.08	0.82	12	0.26	323.00	5907.00	8780	20230705	-44.53	3425	20230328	42.19	8780	-44.53	20230705	3425	42.19	20230328	8780	-44.53	20230705	2505	94.41	20220825	0.63	N	103230	500	36 억	360890	N	N	N	N
37	20230825	130734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	115	2	2.42	82883930	17103	84.10	4750	4910	4750	6170	3325	4750	4846.16	5.01	-2541	4916	4832	4776	4692	4636	4875	4735	36	1420	500	3130	5	1	7200000	350	15.06	0.82	12	0.24	323.00	5907.00	8780	20230705	-44.59	3425	20230328	42.04	8780	-44.59	20230705	3425	42.04	20230328	8780	-44.59	20230705	2505	94.21	20220825	0.63	N	103230	500	36 억	360890	N	N	N	N
38	20230825	120735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4875	125	2	2.63	68330265	14114	69.40	4750	4910	4750	6170	3325	4750	4841.31	5.01	-1512	4916	4832	4776	4692	4636	4875	4735	36	1420	500	3130	5	1	7200000	351	15.09	0.83	12	0.20	323.00	5907.00	8780	20230705	-44.48	3425	20230328	42.34	8780	-44.48	20230705	3425	42.34	20230328	8780	-44.48	20230705	2505	94.61	20220825	0.63	N	103230	500	36 억	360890	N	N	N	N
39	20230825	110737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4845	95	2	2.00	53784830	11140	54.78	4750	4895	4750	6170	3325	4750	4828.08	5.01	-272	4916	4832	4776	4692	4636	4875	4735	36	1420	500	3130	5	1	7200000	349	15.00	0.82	12	0.15	323.00	5907.00	8780	20230705	-44.82	3425	20230328	41.46	8780	-44.82	20230705	3425	41.46	20230328	8780	-44.82	20230705	2505	93.41	20220825	0.63	N	103230	500	36 억	360890	N	N	N	N
40	20230825	100738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4845	95	2	2.00	34507055	7176	35.29	4750	4895	4750	6170	3325	4750	4808.68	5.01	-327	4916	4832	4776	4692	4636	4875	4735	36	1420	500	3130	5	1	7200000	349	15.00	0.82	12	0.10	323.00	5907.00	8780	20230705	-44.82	3425	20230328	41.46	8780	-44.82	20230705	3425	41.46	20230328	8780	-44.82	20230705	2505	93.41	20220825	0.63	N	103230	500	36 억	360890	N	N	N	N
41	20230825	090735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4830	80	2	1.68	9966295	2087	10.26	4750	4850	4750	6170	3325	4750	4775.42	5.01	-113	4916	4832	4776	4692	4636	4875	4735	36	1420	500	3130	5	1	7200000	348	14.95	0.82	12	0.03	323.00	5907.00	8780	20230705	-44.99	3425	20230328	41.02	8780	-44.99	20230705	3425	41.02	20230328	8780	-44.99	20230705	2505	92.81	20220825	0.63	N	103230	500	36 억	360890	N	N	N	N
42	20230824	160730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4750	30	2	0.64	95516210	20030	41.14	4720	4860	4720	6130	3305	4720	4768.66	5.01	480	4986	4852	4776	4642	4566	4815	4605	36	1410	500	3110	5	1	7200000	342	14.71	0.80	12	0.28	323.00	5907.00	8780	20230705	-45.90	3425	20230328	38.69	8780	-45.90	20230705	3425	38.69	20230328	8780	-45.90	20230705	2505	89.62	20220824	0.64	N	103230	500	36 억	360410	N	N	N	N
43	20230824	150729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4745	25	2	0.53	83016000	17396	35.73	4720	4860	4720	6130	3305	4720	4772.14	5.01	484	4986	4852	4776	4642	4566	4815	4605	36	1410	500	3110	5	1	7200000	342	14.69	0.80	12	0.24	323.00	5907.00	8780	20230705	-45.96	3425	20230328	38.54	8780	-45.96	20230705	3425	38.54	20230328	8780	-45.96	20230705	2505	89.42	20220824	0.64	N	103230	500	36 억	360410	N	N	N	N
44	20230824	140731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4750	30	2	0.64	70133625	14678	30.15	4720	4860	4720	6130	3305	4720	4778.16	5.01	581	4986	4852	4776	4642	4566	4815	4605	36	1410	500	3110	5	1	7200000	342	14.71	0.80	12	0.20	323.00	5907.00	8780	20230705	-45.90	3425	20230328	38.69	8780	-45.90	20230705	3425	38.69	20230328	8780	-45.90	20230705	2505	89.62	20220824	0.64	N	103230	500	36 억	360410	N	N	N	N
45	20230824	130734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4760	40	2	0.85	65812185	13765	28.27	4720	4860	4720	6130	3305	4720	4781.14	5.01	538	4986	4852	4776	4642	4566	4815	4605	36	1410	500	3110	5	1	7200000	343	14.74	0.81	12	0.19	323.00	5907.00	8780	20230705	-45.79	3425	20230328	38.98	8780	-45.79	20230705	3425	38.98	20230328	8780	-45.79	20230705	2505	90.02	20220824	0.64	N	103230	500	36 억	360410	N	N	N	N
46	20230824	120735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	60	2	1.27	63864050	13356	27.43	4720	4860	4720	6130	3305	4720	4781.69	5.01	846	4986	4852	4776	4642	4566	4815	4605	36	1410	500	3110	5	1	7200000	344	14.80	0.81	12	0.19	323.00	5907.00	8780	20230705	-45.56	3425	20230328	39.56	8780	-45.56	20230705	3425	39.56	20230328	8780	-45.56	20230705	2505	90.82	20220824	0.64	N	103230	500	36 억	360410	N	N	N	N
47	20230824	110734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4770	50	2	1.06	57812200	12088	24.83	4720	4860	4720	6130	3305	4720	4782.63	5.01	865	4986	4852	4776	4642	4566	4815	4605	36	1410	500	3110	5	1	7200000	343	14.77	0.81	12	0.17	323.00	5907.00	8780	20230705	-45.67	3425	20230328	39.27	8780	-45.67	20230705	3425	39.27	20230328	8780	-45.67	20230705	2505	90.42	20220824	0.64	N	103230	500	36 억	360410	N	N	N	N
48	20230824	100729	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	75	2	1.59	47635430	9957	20.45	4720	4860	4720	6130	3305	4720	4784.13	5.01	673	4986	4852	4776	4642	4566	4815	4605	36	1410	500	3110	5	1	7200000	345	14.85	0.81	12	0.14	323.00	5907.00	8780	20230705	-45.39	3425	20230328	40.00	8780	-45.39	20230705	3425	40.00	20230328	8780	-45.39	20230705	2505	91.42	20220824	0.64	N	103230	500	36 억	360410	N	N	N	N
49	20230824	090732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4780	60	2	1.27	14721070	3109	6.39	4720	4780	4720	6130	3305	4720	4735.00	5.01	1315	4986	4852	4776	4642	4566	4815	4605	36	1410	500	3110	5	1	7200000	344	14.80	0.81	12	0.04	323.00	5907.00	8780	20230705	-45.56	3425	20230328	39.56	8780	-45.56	20230705	3425	39.56	20230328	8780	-45.56	20230705	2505	90.82	20220824	0.64	N	103230	500	36 억	360410	N	N	N	N
50	20230823	160727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4720	-160	5	-3.28	233025695	48679	165.97	4880	4910	4700	6340	3420	4880	4787.22	4.91	7190	5040	4960	4910	4830	4780	4935	4805	36	1460	500	3220	5	1	7200000	340	14.61	0.80	12	0.68	323.00	5907.00	8780	20230705	-46.24	3425	20230328	37.81	8780	-46.24	20230705	3425	37.81	20230328	8780	-46.24	20230705	2505	88.42	20220823	0.64	N	103230	500	36 억	353243	N	N	N	N
51	20230823	150728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	-95	5	-1.95	225895595	47172	160.83	4880	4910	4700	6340	3420	4880	4788.76	4.91	7102	5040	4960	4910	4830	4780	4935	4805	36	1460	500	3220	5	1	7200000	345	14.81	0.81	12	0.66	323.00	5907.00	8780	20230705	-45.50	3425	20230328	39.71	8780	-45.50	20230705	3425	39.71	20230328	8780	-45.50	20230705	2505	91.02	20220823	0.64	N	103230	500	36 억	353243	N	N	N	N
52	20230823	140732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4750	-130	5	-2.66	204331755	42636	145.37	4880	4910	4700	6340	3420	4880	4792.47	4.91	5904	5040	4960	4910	4830	4780	4935	4805	36	1460	500	3220	5	1	7200000	342	14.71	0.80	12	0.59	323.00	5907.00	8780	20230705	-45.90	3425	20230328	38.69	8780	-45.90	20230705	3425	38.69	20230328	8780	-45.90	20230705	2505	89.62	20220823	0.64	N	103230	500	36 억	353243	N	N	N	N
53	20230823	130727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4745	-135	5	-2.77	180285345	37588	128.16	4880	4910	4700	6340	3420	4880	4796.35	4.91	5553	5040	4960	4910	4830	4780	4935	4805	36	1460	500	3220	5	1	7200000	342	14.69	0.80	12	0.52	323.00	5907.00	8780	20230705	-45.96	3425	20230328	38.54	8780	-45.96	20230705	3425	38.54	20230328	8780	-45.96	20230705	2505	89.42	20220823	0.64	N	103230	500	36 억	353243	N	N	N	N
54	20230823	120733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4735	-145	5	-2.97	133334455	27639	94.23	4880	4910	4715	6340	3420	4880	4824.14	4.91	2971	5040	4960	4910	4830	4780	4935	4805	36	1460	500	3220	5	1	7200000	341	14.66	0.80	12	0.38	323.00	5907.00	8780	20230705	-46.07	3425	20230328	38.25	8780	-46.07	20230705	3425	38.25	20230328	8780	-46.07	20230705	2505	89.02	20220823	0.64	N	103230	500	36 억	353243	N	N	N	N
55	20230823	110728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4830	-50	5	-1.02	82995280	17072	58.21	4880	4910	4805	6340	3420	4880	4861.49	4.91	1290	5040	4960	4910	4830	4780	4935	4805	36	1460	500	3220	5	1	7200000	348	14.95	0.82	12	0.24	323.00	5907.00	8780	20230705	-44.99	3425	20230328	41.02	8780	-44.99	20230705	3425	41.02	20230328	8780	-44.99	20230705	2505	92.81	20220823	0.64	N	103230	500	36 억	353243	N	N	N	N
56	20230823	100727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4860	-20	5	-0.41	77023990	15846	54.03	4880	4910	4805	6340	3420	4880	4860.78	4.91	1839	5040	4960	4910	4830	4780	4935	4805	36	1460	500	3220	5	1	7200000	350	15.05	0.82	12	0.22	323.00	5907.00	8780	20230705	-44.65	3425	20230328	41.90	8780	-44.65	20230705	3425	41.90	20230328	8780	-44.65	20230705	2505	94.01	20220823	0.64	N	103230	500	36 억	353243	N	N	N	N
57	20230823	090734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4845	-35	5	-0.72	14665325	3013	10.27	4880	4910	4830	6340	3420	4880	4867.35	4.91	-1721	5040	4960	4910	4830	4780	4935	4805	36	1460	500	3220	5	1	7200000	349	15.00	0.82	12	0.04	323.00	5907.00	8780	20230705	-44.82	3425	20230328	41.46	8780	-44.82	20230705	3425	41.46	20230328	8780	-44.82	20230705	2505	93.41	20220823	0.64	N	103230	500	36 억	353243	N	N	N	N
58	20230822	160723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4880	5	2	0.10	143521370	29312	64.93	4900	4990	4860	6330	3415	4875	4896.33	4.89	973	5165	5020	4925	4780	4685	5092	4852	36	1455	500	3210	5	1	7200000	351	15.11	0.83	12	0.41	323.00	5907.00	8780	20230705	-44.42	3425	20230328	42.48	8780	-44.42	20230705	3425	42.48	20230328	8780	-44.42	20230705	2505	94.81	20220822	0.64	N	103230	500	36 억	352270	N	N	N	N
59	20230822	150725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	-5	5	-0.10	138159635	28212	62.50	4900	4990	4860	6330	3415	4875	4897.19	4.89	1033	5165	5020	4925	4780	4685	5092	4852	36	1455	500	3210	5	1	7200000	351	15.08	0.82	12	0.39	323.00	5907.00	8780	20230705	-44.53	3425	20230328	42.19	8780	-44.53	20230705	3425	42.19	20230328	8780	-44.53	20230705	2505	94.41	20220822	0.64	N	103230	500	36 억	352270	N	N	N	N
60	20230822	140727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	-10	5	-0.21	123605225	25222	55.87	4900	4990	4865	6330	3415	4875	4900.69	4.89	1560	5165	5020	4925	4780	4685	5092	4852	36	1455	500	3210	5	1	7200000	350	15.06	0.82	12	0.35	323.00	5907.00	8780	20230705	-44.59	3425	20230328	42.04	8780	-44.59	20230705	3425	42.04	20230328	8780	-44.59	20230705	2505	94.21	20220822	0.64	N	103230	500	36 억	352270	N	N	N	N
61	20230822	130723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	25	2	0.51	113248550	23103	51.18	4900	4990	4870	6330	3415	4875	4901.90	4.89	3566	5165	5020	4925	4780	4685	5092	4852	36	1455	500	3210	5	1	7200000	353	15.17	0.83	12	0.32	323.00	5907.00	8780	20230705	-44.19	3425	20230328	43.07	8780	-44.19	20230705	3425	43.07	20230328	8780	-44.19	20230705	2505	95.61	20220822	0.64	N	103230	500	36 억	352270	N	N	N	N
62	20230822	120713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4915	40	2	0.82	100450440	20487	45.38	4900	4990	4870	6330	3415	4875	4903.13	4.89	3626	5165	5020	4925	4780	4685	5092	4852	36	1455	500	3210	5	1	7200000	354	15.22	0.83	12	0.28	323.00	5907.00	8780	20230705	-44.02	3425	20230328	43.50	8780	-44.02	20230705	3425	43.50	20230328	8780	-44.02	20230705	2505	96.21	20220822	0.64	N	103230	500	36 억	352270	N	N	N	N
63	20230822	110723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4915	40	2	0.82	93488165	19072	42.25	4900	4990	4870	6330	3415	4875	4901.85	4.89	4197	5165	5020	4925	4780	4685	5092	4852	36	1455	500	3210	5	1	7200000	354	15.22	0.83	12	0.26	323.00	5907.00	8780	20230705	-44.02	3425	20230328	43.50	8780	-44.02	20230705	3425	43.50	20230328	8780	-44.02	20230705	2505	96.21	20220822	0.64	N	103230	500	36 억	352270	N	N	N	N
64	20230822	100720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4905	30	2	0.62	79793100	16284	36.07	4900	4990	4870	6330	3415	4875	4900.09	4.89	3129	5165	5020	4925	4780	4685	5092	4852	36	1455	500	3210	5	1	7200000	353	15.19	0.83	12	0.23	323.00	5907.00	8780	20230705	-44.13	3425	20230328	43.21	8780	-44.13	20230705	3425	43.21	20230328	8780	-44.13	20230705	2505	95.81	20220822	0.64	N	103230	500	36 억	352270	N	N	N	N
65	20230822	090723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4935	60	2	1.23	26236120	5336	11.82	4900	4990	4900	6330	3415	4875	4916.81	4.89	530	5165	5020	4925	4780	4685	5092	4852	36	1455	500	3210	5	1	7200000	355	15.28	0.84	12	0.07	323.00	5907.00	8780	20230705	-43.79	3425	20230328	44.09	8780	-43.79	20230705	3425	44.09	20230328	8780	-43.79	20230705	2505	97.01	20220822	0.64	N	103230	500	36 억	352270	N	N	N	N
66	20230821	160720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4875	10	2	0.21	223377080	45140	81.80	4865	5070	4830	6320	3410	4865	4948.54	4.66	17043	5145	5005	4920	4780	4695	4962	4737	36	1455	500	3210	5	1	7200000	351	15.09	0.83	12	0.63	323.00	5907.00	8780	20230705	-44.48	3425	20230328	42.34	8780	-44.48	20230705	3425	42.34	20230328	8780	-44.48	20230705	2505	94.61	20220822	0.62	N	103230	500	36 억	335226	N	N	N	N
67	20230821	150725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4965	100	2	2.06	193815510	39081	70.82	4865	5070	4830	6320	3410	4865	4959.33	4.66	12925	5145	5005	4920	4780	4695	4962	4737	36	1455	500	3210	5	1	7200000	357	15.37	0.84	12	0.54	323.00	5907.00	8780	20230705	-43.45	3425	20230328	44.96	8780	-43.45	20230705	3425	44.96	20230328	8780	-43.45	20230705	2505	98.20	20220822	0.62	N	103230	500	36 억	335226	N	N	N	N
68	20230821	140723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4980	115	2	2.36	169082290	34069	61.74	4865	5070	4830	6320	3410	4865	4962.94	4.66	13037	5145	5005	4920	4780	4695	4962	4737	36	1455	500	3210	5	1	7200000	359	15.42	0.84	12	0.47	323.00	5907.00	8780	20230705	-43.28	3425	20230328	45.40	8780	-43.28	20230705	3425	45.40	20230328	8780	-43.28	20230705	2505	98.80	20220822	0.62	N	103230	500	36 억	335226	N	N	N	N
69	20230821	130730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4980	115	2	2.36	139751770	28167	51.04	4865	5070	4830	6320	3410	4865	4961.54	4.66	11417	5145	5005	4920	4780	4695	4962	4737	36	1455	500	3210	5	1	7200000	359	15.42	0.84	12	0.39	323.00	5907.00	8780	20230705	-43.28	3425	20230328	45.40	8780	-43.28	20230705	3425	45.40	20230328	8780	-43.28	20230705	2505	98.80	20220822	0.62	N	103230	500	36 억	335226	N	N	N	N
70	20230821	120727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	155	2	3.19	118525075	23901	43.31	4865	5070	4830	6320	3410	4865	4959.00	4.66	11446	5145	5005	4920	4780	4695	4962	4737	36	1455	500	3210	10	1	7200000	361	15.54	0.85	12	0.33	323.00	5907.00	8780	20230705	-42.82	3425	20230328	46.57	8780	-42.82	20230705	3425	46.57	20230328	8780	-42.82	20230705	2505	100.40	20220822	0.62	N	103230	500	36 억	335226	N	N	N	N
71	20230821	110722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	145	2	2.98	110149400	22235	40.29	4865	5070	4830	6320	3410	4865	4953.87	4.66	11335	5145	5005	4920	4780	4695	4962	4737	36	1455	500	3210	10	1	7200000	361	15.51	0.85	12	0.31	323.00	5907.00	8780	20230705	-42.94	3425	20230328	46.28	8780	-42.94	20230705	3425	46.28	20230328	8780	-42.94	20230705	2505	100.00	20220822	0.62	N	103230	500	36 억	335226	N	N	N	N
72	20230821	100720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4975	110	2	2.26	64643245	13178	23.88	4865	5010	4830	6320	3410	4865	4905.39	4.66	5792	5145	5005	4920	4780	4695	4962	4737	36	1455	500	3210	5	1	7200000	358	15.40	0.84	12	0.18	323.00	5907.00	8780	20230705	-43.34	3425	20230328	45.26	8780	-43.34	20230705	3425	45.26	20230328	8780	-43.34	20230705	2505	98.60	20220822	0.62	N	103230	500	36 억	335226	N	N	N	N
73	20230821	090728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	0	3	0.00	19097885	3925	7.11	4865	4915	4840	6320	3410	4865	4865.70	4.66	1675	5145	5005	4920	4780	4695	4962	4737	36	1455	500	3210	5	1	7200000	350	15.06	0.82	12	0.05	323.00	5907.00	8780	20230705	-44.59	3425	20230328	42.04	8780	-44.59	20230705	3425	42.04	20230328	8780	-44.59	20230705	2505	94.21	20220822	0.62	N	103230	500	36 억	335226	N	N	N	N
74	20230818	160722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4865	-215	5	-4.23	270751370	54744	44.30	5060	5060	4835	6600	3560	5080	4945.77	4.73	-6514	5400	5240	5070	4910	4740	5155	4825	36	1520	500	3350	5	1	7200000	350	15.06	0.82	12	0.76	323.00	5907.00	8780	20230705	-44.59	3425	20230328	42.04	8780	-44.59	20230705	3425	42.04	20230328	8780	-44.59	20230705	2505	94.21	20220818	0.55	N	103230	500	36 억	340696	N	N	N	N
75	20230818	150714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4955	-125	5	-2.46	247223090	49940	40.41	5060	5060	4835	6600	3560	5080	4950.40	4.73	-7213	5400	5240	5070	4910	4740	5155	4825	36	1520	500	3350	5	1	7200000	357	15.34	0.84	12	0.69	323.00	5907.00	8780	20230705	-43.56	3425	20230328	44.67	8780	-43.56	20230705	3425	44.67	20230328	8780	-43.56	20230705	2505	97.80	20220818	0.55	N	103230	500	36 억	340696	N	N	N	N
76	20230818	140720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4930	-150	5	-2.95	227711370	45977	37.20	5060	5060	4835	6600	3560	5080	4952.72	4.73	-6695	5400	5240	5070	4910	4740	5155	4825	36	1520	500	3350	5	1	7200000	355	15.26	0.83	12	0.64	323.00	5907.00	8780	20230705	-43.85	3425	20230328	43.94	8780	-43.85	20230705	3425	43.94	20230328	8780	-43.85	20230705	2505	96.81	20220818	0.55	N	103230	500	36 억	340696	N	N	N	N
77	20230818	130714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4935	-145	5	-2.85	197861240	39919	32.30	5060	5060	4835	6600	3560	5080	4956.57	4.73	-1585	5400	5240	5070	4910	4740	5155	4825	36	1520	500	3350	5	1	7200000	355	15.28	0.84	12	0.55	323.00	5907.00	8780	20230705	-43.79	3425	20230328	44.09	8780	-43.79	20230705	3425	44.09	20230328	8780	-43.79	20230705	2505	97.01	20220818	0.55	N	103230	500	36 억	340696	N	N	N	N
78	20230818	120726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4980	-100	5	-1.97	173397290	34976	28.30	5060	5060	4835	6600	3560	5080	4957.61	4.73	1568	5400	5240	5070	4910	4740	5155	4825	36	1520	500	3350	5	1	7200000	359	15.42	0.84	12	0.49	323.00	5907.00	8780	20230705	-43.28	3425	20230328	45.40	8780	-43.28	20230705	3425	45.40	20230328	8780	-43.28	20230705	2505	98.80	20220818	0.55	N	103230	500	36 억	340696	N	N	N	N
79	20230818	110717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4970	-110	5	-2.17	133861380	27036	21.88	5060	5060	4835	6600	3560	5080	4951.23	4.73	-3572	5400	5240	5070	4910	4740	5155	4825	36	1520	500	3350	5	1	7200000	358	15.39	0.84	12	0.38	323.00	5907.00	8780	20230705	-43.39	3425	20230328	45.11	8780	-43.39	20230705	3425	45.11	20230328	8780	-43.39	20230705	2505	98.40	20220818	0.55	N	103230	500	36 억	340696	N	N	N	N
80	20230818	100721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4930	-150	5	-2.95	110256490	22279	18.03	5060	5060	4835	6600	3560	5080	4948.90	4.73	-6183	5400	5240	5070	4910	4740	5155	4825	36	1520	500	3350	5	1	7200000	355	15.26	0.83	12	0.31	323.00	5907.00	8780	20230705	-43.85	3425	20230328	43.94	8780	-43.85	20230705	3425	43.94	20230328	8780	-43.85	20230705	2505	96.81	20220818	0.55	N	103230	500	36 억	340696	N	N	N	N
81	20230818	090723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5000	-80	5	-1.57	17206785	3455	2.80	5060	5060	4835	6600	3560	5080	4980.26	4.73	-1889	5400	5240	5070	4910	4740	5155	4825	36	1520	500	3350	10	1	7200000	360	15.48	0.85	12	0.05	323.00	5907.00	8780	20230705	-43.05	3425	20230328	45.99	8780	-43.05	20230705	3425	45.99	20230328	8780	-43.05	20230705	2505	99.60	20220818	0.55	N	103230	500	36 억	340696	N	N	N	N
82	20230817	160721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	-200	5	-3.79	618539035	123337	138.73	5220	5230	4900	6860	3700	5280	5015.02	4.61	7881	5633	5456	5253	5076	4873	5355	4975	36	1580	500	3480	10	1	7200000	366	15.73	0.86	12	1.71	323.00	5907.00	8780	20230705	-42.14	3425	20230328	48.32	8780	-42.14	20230705	3425	48.32	20230328	8780	-42.14	20230705	2505	102.79	20220817	0.52	N	103230	500	36 억	332133	N	N	N	N
83	20230817	150725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	-220	5	-4.17	616745425	122984	138.33	5220	5230	4900	6860	3700	5280	5014.84	4.61	7821	5633	5456	5253	5076	4873	5355	4975	36	1580	500	3480	10	1	7200000	364	15.67	0.86	12	1.71	323.00	5907.00	8780	20230705	-42.37	3425	20230328	47.74	8780	-42.37	20230705	3425	47.74	20230328	8780	-42.37	20230705	2505	102.00	20220817	0.52	N	103230	500	36 억	332133	N	N	N	N
84	20230817	140719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	-240	5	-4.55	591609880	117984	132.71	5220	5230	4900	6860	3700	5280	5014.32	4.61	7503	5633	5456	5253	5076	4873	5355	4975	36	1580	500	3480	10	1	7200000	363	15.60	0.85	12	1.64	323.00	5907.00	8780	20230705	-42.60	3425	20230328	47.15	8780	-42.60	20230705	3425	47.15	20230328	8780	-42.60	20230705	2505	101.20	20220817	0.52	N	103230	500	36 억	332133	N	N	N	N
85	20230817	130717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	-260	5	-4.92	562365120	112176	126.18	5220	5230	4900	6860	3700	5280	5013.24	4.61	6200	5633	5456	5253	5076	4873	5355	4975	36	1580	500	3480	10	1	7200000	361	15.54	0.85	12	1.56	323.00	5907.00	8780	20230705	-42.82	3425	20230328	46.57	8780	-42.82	20230705	3425	46.57	20230328	8780	-42.82	20230705	2505	100.40	20220817	0.52	N	103230	500	36 억	332133	N	N	N	N
86	20230817	120719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	-260	5	-4.92	484291770	96548	108.60	5220	5230	4900	6860	3700	5280	5016.07	4.61	-4444	5633	5456	5253	5076	4873	5355	4975	36	1580	500	3480	10	1	7200000	361	15.54	0.85	12	1.34	323.00	5907.00	8780	20230705	-42.82	3425	20230328	46.57	8780	-42.82	20230705	3425	46.57	20230328	8780	-42.82	20230705	2505	100.40	20220817	0.52	N	103230	500	36 억	332133	N	N	N	N
87	20230817	110720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4950	-330	5	-6.25	438748420	87367	98.27	5220	5230	4900	6860	3700	5280	5021.90	4.61	-7738	5633	5456	5253	5076	4873	5355	4975	36	1580	500	3480	5	1	7200000	356	15.33	0.84	12	1.21	323.00	5907.00	8780	20230705	-43.62	3425	20230328	44.53	8780	-43.62	20230705	3425	44.53	20230328	8780	-43.62	20230705	2505	97.60	20220817	0.52	N	103230	500	36 억	332133	N	N	N	N
88	20230817	100716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4985	-295	5	-5.59	361058925	71673	80.62	5220	5230	4900	6860	3700	5280	5037.59	4.61	-5167	5633	5456	5253	5076	4873	5355	4975	36	1580	500	3480	5	1	7200000	359	15.43	0.84	12	1.00	323.00	5907.00	8780	20230705	-43.22	3425	20230328	45.55	8780	-43.22	20230705	3425	45.55	20230328	8780	-43.22	20230705	2505	99.00	20220817	0.52	N	103230	500	36 억	332133	N	N	N	N
89	20230817	090714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	-200	5	-3.79	44603550	8657	9.74	5220	5230	5050	6860	3700	5280	5152.31	4.61	-759	5633	5456	5253	5076	4873	5355	4975	36	1580	500	3480	10	1	7200000	366	15.73	0.86	12	0.12	323.00	5907.00	8780	20230705	-42.14	3425	20230328	48.32	8780	-42.14	20230705	3425	48.32	20230328	8780	-42.14	20230705	2505	102.79	20220817	0.52	N	103230	500	36 억	332133	N	N	N	N
90	20230816	160719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	-80	5	-1.49	468390910	88885	83.57	5360	5430	5050	6960	3760	5360	5269.63	4.78	-14572	5786	5572	5386	5172	4986	5680	5280	36	1600	500	3530	10	1	7200000	380	16.35	0.89	12	1.23	323.00	5907.00	8780	20230705	-39.86	3425	20230328	54.16	8780	-39.86	20230705	3425	54.16	20230328	8780	-39.86	20230705	2505	110.78	20220816	0.55	N	103230	500	36 억	344195	N	N	N	N
91	20230816	150721	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	-40	5	-0.75	449240930	85255	80.16	5360	5430	5050	6960	3760	5360	5269.38	4.78	-14815	5786	5572	5386	5172	4986	5680	5280	36	1600	500	3530	10	1	7200000	383	16.47	0.90	12	1.18	323.00	5907.00	8780	20230705	-39.41	3425	20230328	55.33	8780	-39.41	20230705	3425	55.33	20230328	8780	-39.41	20230705	2505	112.38	20220816	0.55	N	103230	500	36 억	344195	N	N	N	N
92	20230816	140718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	-70	5	-1.31	422787610	80257	75.46	5360	5430	5050	6960	3760	5360	5267.92	4.78	-13934	5786	5572	5386	5172	4986	5680	5280	36	1600	500	3530	10	1	7200000	381	16.38	0.90	12	1.11	323.00	5907.00	8780	20230705	-39.75	3425	20230328	54.45	8780	-39.75	20230705	3425	54.45	20230328	8780	-39.75	20230705	2505	111.18	20220816	0.55	N	103230	500	36 억	344195	N	N	N	N
93	20230816	130716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-10	5	-0.19	391744090	74397	69.95	5360	5430	5050	6960	3760	5360	5265.59	4.78	-11241	5786	5572	5386	5172	4986	5680	5280	36	1600	500	3530	10	1	7200000	385	16.56	0.91	12	1.03	323.00	5907.00	8780	20230705	-39.07	3425	20230328	56.20	8780	-39.07	20230705	3425	56.20	20230328	8780	-39.07	20230705	2505	113.57	20220816	0.55	N	103230	500	36 억	344195	N	N	N	N
94	20230816	120726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	40	2	0.75	365541380	69493	65.34	5360	5430	5050	6960	3760	5360	5260.12	4.78	-12399	5786	5572	5386	5172	4986	5680	5280	36	1600	500	3530	10	1	7200000	389	16.72	0.91	12	0.97	323.00	5907.00	8780	20230705	-38.50	3425	20230328	57.66	8780	-38.50	20230705	3425	57.66	20230328	8780	-38.50	20230705	2505	115.57	20220816	0.55	N	103230	500	36 억	344195	N	N	N	N
95	20230816	110722	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	0	3	0.00	318993640	60805	57.17	5360	5430	5050	6960	3760	5360	5246.17	4.78	-8501	5786	5572	5386	5172	4986	5680	5280	36	1600	500	3530	10	1	7200000	386	16.59	0.91	12	0.84	323.00	5907.00	8780	20230705	-38.95	3425	20230328	56.50	8780	-38.95	20230705	3425	56.50	20230328	8780	-38.95	20230705	2505	113.97	20220816	0.55	N	103230	500	36 억	344195	N	N	N	N
96	20230816	100720	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	-80	5	-1.49	273996000	52426	49.29	5360	5360	5050	6960	3760	5360	5226.34	4.78	-6732	5786	5572	5386	5172	4986	5680	5280	36	1600	500	3530	10	1	7200000	380	16.35	0.89	12	0.73	323.00	5907.00	8780	20230705	-39.86	3425	20230328	54.16	8780	-39.86	20230705	3425	54.16	20230328	8780	-39.86	20230705	2505	110.78	20220816	0.55	N	103230	500	36 억	344195	N	N	N	N
97	20230816	090718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-100	5	-1.87	53628070	10098	9.49	5360	5360	5260	6960	3760	5360	5310.76	4.78	-3979	5786	5572	5386	5172	4986	5680	5280	36	1600	500	3530	10	1	7200000	379	16.28	0.89	12	0.14	323.00	5907.00	8780	20230705	-40.09	3425	20230328	53.58	8780	-40.09	20230705	3425	53.58	20230328	8780	-40.09	20230705	2505	109.98	20220816	0.55	N	103230	500	36 억	344195	N	N	N	N
98	20230814	160710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	100	2	1.90	565954950	105653	190.54	5260	5600	5200	6830	3690	5260	5356.73	4.91	-9564	5526	5392	5306	5172	5086	5370	5150	36	1570	500	3470	10	1	7200000	386	16.59	0.91	12	1.47	323.00	5907.00	8780	20230705	-38.95	3425	20230328	56.50	8780	-38.95	20230705	3425	56.50	20230328	8780	-38.95	20230705	2505	113.97	20220816	0.51	N	103230	500	36 억	353506	N	N	N	N
99	20230814	150708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	110	2	2.09	542792820	101331	182.75	5260	5600	5200	6830	3690	5260	5356.63	4.91	-9935	5526	5392	5306	5172	5086	5370	5150	36	1570	500	3470	10	1	7200000	387	16.63	0.91	12	1.41	323.00	5907.00	8780	20230705	-38.84	3425	20230328	56.79	8780	-38.84	20230705	3425	56.79	20230328	8780	-38.84	20230705	2505	114.37	20220816	0.51	N	103230	500	36 억	353506	N	N	N	N
100	20230814	140710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	110	2	2.09	513903640	95947	173.04	5260	5600	5200	6830	3690	5260	5356.12	4.91	-9428	5526	5392	5306	5172	5086	5370	5150	36	1570	500	3470	10	1	7200000	387	16.63	0.91	12	1.33	323.00	5907.00	8780	20230705	-38.84	3425	20230328	56.79	8780	-38.84	20230705	3425	56.79	20230328	8780	-38.84	20230705	2505	114.37	20220816	0.51	N	103230	500	36 억	353506	N	N	N	N
101	20230814	130704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	150	2	2.85	482673100	90123	162.54	5260	5600	5200	6830	3690	5260	5355.71	4.91	-8809	5526	5392	5306	5172	5086	5370	5150	36	1570	500	3470	10	1	7200000	390	16.75	0.92	12	1.25	323.00	5907.00	8780	20230705	-38.38	3425	20230328	57.96	8780	-38.38	20230705	3425	57.96	20230328	8780	-38.38	20230705	2505	115.97	20220816	0.51	N	103230	500	36 억	353506	N	N	N	N
102	20230814	120707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5480	220	2	4.18	373544580	70264	126.72	5260	5530	5200	6830	3690	5260	5316.30	4.91	-6228	5526	5392	5306	5172	5086	5370	5150	36	1570	500	3470	10	1	7200000	395	16.97	0.93	12	0.98	323.00	5907.00	8780	20230705	-37.59	3425	20230328	60.00	8780	-37.59	20230705	3425	60.00	20230328	8780	-37.59	20230705	2505	118.76	20220816	0.51	N	103230	500	36 억	353506	N	N	N	N
103	20230814	110704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-50	5	-0.95	222836320	42170	76.05	5260	5410	5200	6830	3690	5260	5284.24	4.91	-553	5526	5392	5306	5172	5086	5370	5150	36	1570	500	3470	10	1	7200000	375	16.13	0.88	12	0.59	323.00	5907.00	8780	20230705	-40.66	3425	20230328	52.12	8780	-40.66	20230705	3425	52.12	20230328	8780	-40.66	20230705	2505	107.98	20220816	0.51	N	103230	500	36 억	353506	N	N	N	N
104	20230814	100706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5280	20	2	0.38	193688160	36605	66.02	5260	5410	5200	6830	3690	5260	5291.30	4.91	-758	5526	5392	5306	5172	5086	5370	5150	36	1570	500	3470	10	1	7200000	380	16.35	0.89	12	0.51	323.00	5907.00	8780	20230705	-39.86	3425	20230328	54.16	8780	-39.86	20230705	3425	54.16	20230328	8780	-39.86	20230705	2505	110.78	20220816	0.51	N	103230	500	36 억	353506	N	N	N	N
105	20230814	090705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5330	70	2	1.33	61377620	11587	20.90	5260	5350	5260	6830	3690	5260	5297.11	4.91	-2617	5526	5392	5306	5172	5086	5370	5150	36	1570	500	3470	10	1	7200000	384	16.50	0.90	12	0.16	323.00	5907.00	8780	20230705	-39.29	3425	20230328	55.62	8780	-39.29	20230705	3425	55.62	20230328	8780	-39.29	20230705	2505	112.77	20220816	0.51	N	103230	500	36 억	353506	N	N	N	N
106	20230811	160705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	70	2	1.35	295228610	55446	108.07	5260	5440	5220	6740	3640	5190	5324.65	4.58	23508	5550	5370	5250	5070	4950	5310	5010	36	1550	500	3420	10	1	7200000	379	16.28	0.89	12	0.77	323.00	5907.00	8780	20230705	-40.09	3425	20230328	53.58	8780	-40.09	20230705	3425	53.58	20230328	8780	-40.09	20230705	2505	109.98	20220811	0.47	N	103230	500	36 억	329496	N	N	N	N
107	20230811	150700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	100	2	1.93	271926090	51023	99.45	5260	5440	5220	6740	3640	5190	5329.48	4.58	21934	5550	5370	5250	5070	4950	5310	5010	36	1550	500	3420	10	1	7200000	381	16.38	0.90	12	0.71	323.00	5907.00	8780	20230705	-39.75	3425	20230328	54.45	8780	-39.75	20230705	3425	54.45	20230328	8780	-39.75	20230705	2505	111.18	20220811	0.47	N	103230	500	36 억	329496	N	N	N	N
108	20230811	140659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	130	2	2.50	251934770	47231	92.06	5260	5440	5220	6740	3640	5190	5334.10	4.58	19624	5550	5370	5250	5070	4950	5310	5010	36	1550	500	3420	10	1	7200000	383	16.47	0.90	12	0.66	323.00	5907.00	8780	20230705	-39.41	3425	20230328	55.33	8780	-39.41	20230705	3425	55.33	20230328	8780	-39.41	20230705	2505	112.38	20220811	0.47	N	103230	500	36 억	329496	N	N	N	N
109	20230811	130658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	120	2	2.31	226687770	42454	82.75	5260	5440	5220	6740	3640	5190	5339.61	4.58	18692	5550	5370	5250	5070	4950	5310	5010	36	1550	500	3420	10	1	7200000	382	16.44	0.90	12	0.59	323.00	5907.00	8780	20230705	-39.52	3425	20230328	55.04	8780	-39.52	20230705	3425	55.04	20230328	8780	-39.52	20230705	2505	111.98	20220811	0.47	N	103230	500	36 억	329496	N	N	N	N
110	20230811	120653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	200	2	3.85	183174120	34311	66.88	5260	5440	5220	6740	3640	5190	5338.64	4.58	15071	5550	5370	5250	5070	4950	5310	5010	36	1550	500	3420	10	1	7200000	388	16.69	0.91	12	0.48	323.00	5907.00	8780	20230705	-38.61	3425	20230328	57.37	8780	-38.61	20230705	3425	57.37	20230328	8780	-38.61	20230705	2505	115.17	20220811	0.47	N	103230	500	36 억	329496	N	N	N	N
111	20230811	110652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	210	2	4.05	150032360	28169	54.91	5260	5440	5220	6740	3640	5190	5326.15	4.58	12824	5550	5370	5250	5070	4950	5310	5010	36	1550	500	3420	10	1	7200000	389	16.72	0.91	12	0.39	323.00	5907.00	8780	20230705	-38.50	3425	20230328	57.66	8780	-38.50	20230705	3425	57.66	20230328	8780	-38.50	20230705	2505	115.57	20220811	0.47	N	103230	500	36 억	329496	N	N	N	N
112	20230811	100651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	80	2	1.54	101915770	19153	37.33	5260	5440	5220	6740	3640	5190	5321.14	4.58	7468	5550	5370	5250	5070	4950	5310	5010	36	1550	500	3420	10	1	7200000	379	16.32	0.89	12	0.27	323.00	5907.00	8780	20230705	-39.98	3425	20230328	53.87	8780	-39.98	20230705	3425	53.87	20230328	8780	-39.98	20230705	2505	110.38	20220811	0.47	N	103230	500	36 억	329496	N	N	N	N
113	20230811	090658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	30	2	0.58	21927570	4164	8.12	5260	5310	5220	6740	3640	5190	5265.99	4.58	10	5550	5370	5250	5070	4950	5310	5010	36	1550	500	3420	10	1	7200000	376	16.16	0.88	12	0.06	323.00	5907.00	8780	20230705	-40.55	3425	20230328	52.41	8780	-40.55	20230705	3425	52.41	20230328	8780	-40.55	20230705	2505	108.38	20220811	0.47	N	103230	500	36 억	329496	N	N	N	N
114	20230810	160652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5190	-240	5	-4.42	265650180	50847	119.34	5430	5430	5130	7050	3810	5430	5224.31	4.62	-3784	5623	5526	5363	5266	5103	5575	5315	36	1620	500	3580	10	1	7200000	374	16.07	0.88	12	0.71	323.00	5907.00	8780	20230705	-40.89	3425	20230328	51.53	8780	-40.89	20230705	3425	51.53	20230328	8780	-40.89	20230705	2505	107.19	20220810	0.46	N	103230	500	36 억	332927	N	N	N	N
115	20230810	150649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	-280	5	-5.16	248953030	47618	111.76	5430	5430	5130	7050	3810	5430	5227.93	4.62	-3624	5623	5526	5363	5266	5103	5575	5315	36	1620	500	3580	10	1	7200000	371	15.94	0.87	12	0.66	323.00	5907.00	8780	20230705	-41.34	3425	20230328	50.36	8780	-41.34	20230705	3425	50.36	20230328	8780	-41.34	20230705	2505	105.59	20220810	0.46	N	103230	500	36 억	332927	N	N	N	N
116	20230810	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	-210	5	-3.87	162895770	31014	72.79	5430	5430	5140	7050	3810	5430	5252.07	4.62	-3931	5623	5526	5363	5266	5103	5575	5315	36	1620	500	3580	10	1	7200000	376	16.16	0.88	12	0.43	323.00	5907.00	8780	20230705	-40.55	3425	20230328	52.41	8780	-40.55	20230705	3425	52.41	20230328	8780	-40.55	20230705	2505	108.38	20220810	0.46	N	103230	500	36 억	332927	N	N	N	N
117	20230810	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-180	5	-3.31	147279010	28032	65.79	5430	5430	5140	7050	3810	5430	5253.67	4.62	-4311	5623	5526	5363	5266	5103	5575	5315	36	1620	500	3580	10	1	7200000	378	16.25	0.89	12	0.39	323.00	5907.00	8780	20230705	-40.21	3425	20230328	53.28	8780	-40.21	20230705	3425	53.28	20230328	8780	-40.21	20230705	2505	109.58	20220810	0.46	N	103230	500	36 억	332927	N	N	N	N
118	20230810	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-180	5	-3.31	118523510	22532	52.88	5430	5430	5140	7050	3810	5430	5259.88	4.62	-6144	5623	5526	5363	5266	5103	5575	5315	36	1620	500	3580	10	1	7200000	378	16.25	0.89	12	0.31	323.00	5907.00	8780	20230705	-40.21	3425	20230328	53.28	8780	-40.21	20230705	3425	53.28	20230328	8780	-40.21	20230705	2505	109.58	20220810	0.46	N	103230	500	36 억	332927	N	N	N	N
119	20230810	110656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5230	-200	5	-3.68	102544410	19501	45.77	5430	5430	5140	7050	3810	5430	5258.01	4.62	-5494	5623	5526	5363	5266	5103	5575	5315	36	1620	500	3580	10	1	7200000	377	16.19	0.89	12	0.27	323.00	5907.00	8780	20230705	-40.43	3425	20230328	52.70	8780	-40.43	20230705	3425	52.70	20230328	8780	-40.43	20230705	2505	108.78	20220810	0.46	N	103230	500	36 억	332927	N	N	N	N
120	20230810	100652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-170	5	-3.13	66487530	12626	29.63	5430	5430	5140	7050	3810	5430	5265.32	4.62	-1294	5623	5526	5363	5266	5103	5575	5315	36	1620	500	3580	10	1	7200000	379	16.28	0.89	12	0.18	323.00	5907.00	8780	20230705	-40.09	3425	20230328	53.58	8780	-40.09	20230705	3425	53.58	20230328	8780	-40.09	20230705	2505	109.98	20220810	0.46	N	103230	500	36 억	332927	N	N	N	N
121	20230810	090701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	-190	5	-3.50	35734670	6806	15.97	5430	5430	5140	7050	3810	5430	5249.24	4.62	1302	5623	5526	5363	5266	5103	5575	5315	36	1620	500	3580	10	1	7200000	377	16.22	0.89	12	0.09	323.00	5907.00	8780	20230705	-40.32	3425	20230328	52.99	8780	-40.32	20230705	3425	52.99	20230328	8780	-40.32	20230705	2505	109.18	20220810	0.46	N	103230	500	36 억	332927	N	N	N	N
122	20230809	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	60	2	1.12	227284780	42436	41.25	5340	5460	5200	6980	3760	5370	5355.94	4.66	-1458	5663	5516	5333	5186	5003	5590	5260	36	1610	500	3540	10	1	7200000	391	16.81	0.92	12	0.59	323.00	5907.00	8780	20230705	-38.15	3425	20230328	58.54	8780	-38.15	20230705	3425	58.54	20230328	8780	-38.15	20230705	2505	116.77	20220809	0.46	N	103230	500	36 억	335363	N	N	N	N
123	20230809	150642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5350	-20	5	-0.37	217349390	40606	39.47	5340	5460	5200	6980	3760	5370	5352.64	4.66	-1150	5663	5516	5333	5186	5003	5590	5260	36	1610	500	3540	10	1	7200000	385	16.56	0.91	12	0.56	323.00	5907.00	8780	20230705	-39.07	3425	20230328	56.20	8780	-39.07	20230705	3425	56.20	20230328	8780	-39.07	20230705	2505	113.57	20220809	0.46	N	103230	500	36 억	335363	N	N	N	N
124	20230809	140642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	60	2	1.12	180686810	33758	32.82	5340	5460	5200	6980	3760	5370	5352.41	4.66	-3363	5663	5516	5333	5186	5003	5590	5260	36	1610	500	3540	10	1	7200000	391	16.81	0.92	12	0.47	323.00	5907.00	8780	20230705	-38.15	3425	20230328	58.54	8780	-38.15	20230705	3425	58.54	20230328	8780	-38.15	20230705	2505	116.77	20220809	0.46	N	103230	500	36 억	335363	N	N	N	N
125	20230809	130657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	0	3	0.00	156115220	29213	28.40	5340	5460	5200	6980	3760	5370	5344.03	4.66	-1145	5663	5516	5333	5186	5003	5590	5260	36	1610	500	3540	10	1	7200000	387	16.63	0.91	12	0.41	323.00	5907.00	8780	20230705	-38.84	3425	20230328	56.79	8780	-38.84	20230705	3425	56.79	20230328	8780	-38.84	20230705	2505	114.37	20220809	0.46	N	103230	500	36 억	335363	N	N	N	N
126	20230809	120653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	10	2	0.19	123733070	23175	22.53	5340	5460	5200	6980	3760	5370	5339.08	4.66	-1287	5663	5516	5333	5186	5003	5590	5260	36	1610	500	3540	10	1	7200000	387	16.66	0.91	12	0.32	323.00	5907.00	8780	20230705	-38.72	3425	20230328	57.08	8780	-38.72	20230705	3425	57.08	20230328	8780	-38.72	20230705	2505	114.77	20220809	0.46	N	103230	500	36 억	335363	N	N	N	N
127	20230809	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	20	2	0.37	95036400	17857	17.36	5340	5390	5200	6980	3760	5370	5322.08	4.66	-1005	5663	5516	5333	5186	5003	5590	5260	36	1610	500	3540	10	1	7200000	388	16.69	0.91	12	0.25	323.00	5907.00	8780	20230705	-38.61	3425	20230328	57.37	8780	-38.61	20230705	3425	57.37	20230328	8780	-38.61	20230705	2505	115.17	20220809	0.46	N	103230	500	36 억	335363	N	N	N	N
128	20230809	100640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	-130	5	-2.42	55182240	10403	10.11	5340	5390	5200	6980	3760	5370	5304.45	4.66	1168	5663	5516	5333	5186	5003	5590	5260	36	1610	500	3540	10	1	7200000	377	16.22	0.89	12	0.14	323.00	5907.00	8780	20230705	-40.32	3425	20230328	52.99	8780	-40.32	20230705	3425	52.99	20230328	8780	-40.32	20230705	2505	109.18	20220809	0.46	N	103230	500	36 억	335363	N	N	N	N
129	20230809	090643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-30	5	-0.56	23657340	4427	4.30	5340	5390	5320	6980	3760	5370	5343.88	4.66	1812	5663	5516	5333	5186	5003	5590	5260	36	1610	500	3540	10	1	7200000	384	16.53	0.90	12	0.06	323.00	5907.00	8780	20230705	-39.18	3425	20230328	55.91	8780	-39.18	20230705	3425	55.91	20230328	8780	-39.18	20230705	2505	113.17	20220809	0.46	N	103230	500	36 억	335363	N	N	N	N
130	20230808	160657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	200	2	3.87	544360530	102407	117.71	5170	5480	5150	6720	3620	5170	5315.66	4.70	-3016	5743	5456	5313	5026	4883	5385	4955	36	1550	500	3410	10	1	7200000	387	16.63	0.91	12	1.42	323.00	5907.00	8780	20230705	-38.84	3425	20230328	56.79	8780	-38.84	20230705	3425	56.79	20230328	8780	-38.84	20230705	2505	114.37	20220808	0.45	N	103230	500	36 억	338309	N	N	N	N
131	20230808	150649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5370	200	2	3.87	519227880	97722	112.32	5170	5480	5150	6720	3620	5170	5313.32	4.70	-5457	5743	5456	5313	5026	4883	5385	4955	36	1550	500	3410	10	1	7200000	387	16.63	0.91	12	1.36	323.00	5907.00	8780	20230705	-38.84	3425	20230328	56.79	8780	-38.84	20230705	3425	56.79	20230328	8780	-38.84	20230705	2505	114.37	20220808	0.45	N	103230	500	36 억	338309	N	N	N	N
132	20230808	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	220	2	4.26	497924680	93775	107.78	5170	5480	5150	6720	3620	5170	5309.78	4.70	-4577	5743	5456	5313	5026	4883	5385	4955	36	1550	500	3410	10	1	7200000	388	16.69	0.91	12	1.30	323.00	5907.00	8780	20230705	-38.61	3425	20230328	57.37	8780	-38.61	20230705	3425	57.37	20230328	8780	-38.61	20230705	2505	115.17	20220808	0.45	N	103230	500	36 억	338309	N	N	N	N
133	20230808	130637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	240	2	4.64	419782780	79412	91.28	5170	5460	5150	6720	3620	5170	5286.14	4.70	4191	5743	5456	5313	5026	4883	5385	4955	36	1550	500	3410	10	1	7200000	390	16.75	0.92	12	1.10	323.00	5907.00	8780	20230705	-38.38	3425	20230328	57.96	8780	-38.38	20230705	3425	57.96	20230328	8780	-38.38	20230705	2505	115.97	20220808	0.45	N	103230	500	36 억	338309	N	N	N	N
134	20230808	120644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5320	150	2	2.90	328117090	62462	71.79	5170	5430	5150	6720	3620	5170	5253.07	4.70	3560	5743	5456	5313	5026	4883	5385	4955	36	1550	500	3410	10	1	7200000	383	16.47	0.90	12	0.87	323.00	5907.00	8780	20230705	-39.41	3425	20230328	55.33	8780	-39.41	20230705	3425	55.33	20230328	8780	-39.41	20230705	2505	112.38	20220808	0.45	N	103230	500	36 억	338309	N	N	N	N
135	20230808	110635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	50	2	0.97	198420230	38192	43.90	5170	5320	5150	6720	3620	5170	5195.33	4.70	6456	5743	5456	5313	5026	4883	5385	4955	36	1550	500	3410	10	1	7200000	376	16.16	0.88	12	0.53	323.00	5907.00	8780	20230705	-40.55	3425	20230328	52.41	8780	-40.55	20230705	3425	52.41	20230328	8780	-40.55	20230705	2505	108.38	20220808	0.45	N	103230	500	36 억	338309	N	N	N	N
136	20230808	100647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5240	70	2	1.35	57225840	10963	12.60	5170	5320	5170	6720	3620	5170	5219.91	4.70	1451	5743	5456	5313	5026	4883	5385	4955	36	1550	500	3410	10	1	7200000	377	16.22	0.89	12	0.15	323.00	5907.00	8780	20230705	-40.32	3425	20230328	52.99	8780	-40.32	20230705	3425	52.99	20230328	8780	-40.32	20230705	2505	109.18	20220808	0.45	N	103230	500	36 억	338309	N	N	N	N
137	20230808	090648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	80	2	1.55	17288210	3326	3.82	5170	5280	5170	6720	3620	5170	5197.90	4.70	1218	5743	5456	5313	5026	4883	5385	4955	36	1550	500	3410	10	1	7200000	378	16.25	0.89	12	0.05	323.00	5907.00	8780	20230705	-40.21	3425	20230328	53.28	8780	-40.21	20230705	3425	53.28	20230328	8780	-40.21	20230705	2505	109.58	20220808	0.45	N	103230	500	36 억	338309	N	N	N	N
138	20230807	160643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	-330	5	-6.00	462160390	86977	149.34	5500	5600	5170	7150	3850	5500	5313.59	4.47	15806	5853	5676	5503	5326	5153	5765	5415	36	1650	500	3630	10	1	7200000	372	16.01	0.88	12	1.21	323.00	5907.00	8780	20230705	-41.12	3425	20230328	50.95	8780	-41.12	20230705	3425	50.95	20230328	8780	-41.12	20230705	2505	106.39	20220808	0.44	N	103230	500	36 억	322140	N	N	N	N
139	20230807	150643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-250	5	-4.55	415228850	77946	133.83	5500	5600	5200	7150	3850	5500	5327.13	4.47	12031	5853	5676	5503	5326	5153	5765	5415	36	1650	500	3630	10	1	7200000	378	16.25	0.89	12	1.08	323.00	5907.00	8780	20230705	-40.21	3425	20230328	53.28	8780	-40.21	20230705	3425	53.28	20230328	8780	-40.21	20230705	2505	109.58	20220808	0.44	N	103230	500	36 억	322140	N	N	N	N
140	20230807	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5290	-210	5	-3.82	336261680	62907	108.01	5500	5600	5200	7150	3850	5500	5345.38	4.47	5261	5853	5676	5503	5326	5153	5765	5415	36	1650	500	3630	10	1	7200000	381	16.38	0.90	12	0.87	323.00	5907.00	8780	20230705	-39.75	3425	20230328	54.45	8780	-39.75	20230705	3425	54.45	20230328	8780	-39.75	20230705	2505	111.18	20220808	0.44	N	103230	500	36 억	322140	N	N	N	N
141	20230807	130639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5340	-160	5	-2.91	314148330	58742	100.86	5500	5600	5200	7150	3850	5500	5347.93	4.47	5432	5853	5676	5503	5326	5153	5765	5415	36	1650	500	3630	10	1	7200000	384	16.53	0.90	12	0.82	323.00	5907.00	8780	20230705	-39.18	3425	20230328	55.91	8780	-39.18	20230705	3425	55.91	20230328	8780	-39.18	20230705	2505	113.17	20220808	0.44	N	103230	500	36 억	322140	N	N	N	N
142	20230807	120638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	-50	5	-0.91	284616680	53250	91.43	5500	5600	5200	7150	3850	5500	5344.91	4.47	7605	5853	5676	5503	5326	5153	5765	5415	36	1650	500	3630	10	1	7200000	392	16.87	0.92	12	0.74	323.00	5907.00	8780	20230705	-37.93	3425	20230328	59.12	8780	-37.93	20230705	3425	59.12	20230328	8780	-37.93	20230705	2505	117.56	20220808	0.44	N	103230	500	36 억	322140	N	N	N	N
143	20230807	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5310	-190	5	-3.45	236037130	44259	75.99	5500	5600	5200	7150	3850	5500	5333.09	4.47	5388	5853	5676	5503	5326	5153	5765	5415	36	1650	500	3630	10	1	7200000	382	16.44	0.90	12	0.61	323.00	5907.00	8780	20230705	-39.52	3425	20230328	55.04	8780	-39.52	20230705	3425	55.04	20230328	8780	-39.52	20230705	2505	111.98	20220808	0.44	N	103230	500	36 억	322140	N	N	N	N
144	20230807	100640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5250	-250	5	-4.55	191532890	35771	61.42	5500	5600	5240	7150	3850	5500	5354.42	4.47	9050	5853	5676	5503	5326	5153	5765	5415	36	1650	500	3630	10	1	7200000	378	16.25	0.89	12	0.50	323.00	5907.00	8780	20230705	-40.21	3425	20230328	53.28	8780	-40.21	20230705	3425	53.28	20230328	8780	-40.21	20230705	2505	109.58	20220808	0.44	N	103230	500	36 억	322140	N	N	N	N
145	20230807	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	20	2	0.36	52368950	9506	16.32	5500	5600	5370	7150	3850	5500	5509.04	4.47	2962	5853	5676	5503	5326	5153	5765	5415	36	1650	500	3630	10	1	7200000	397	17.09	0.93	12	0.13	323.00	5907.00	8780	20230705	-37.13	3425	20230328	61.17	8780	-37.13	20230705	3425	61.17	20230328	8780	-37.13	20230705	2505	120.36	20220808	0.44	N	103230	500	36 억	322140	N	N	N	N
146	20230804	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5500	30	2	0.55	323216500	58221	65.58	5390	5680	5330	7110	3830	5470	5551.55	4.66	-13331	5956	5712	5376	5132	4796	5835	5255	36	1640	500	3610	10	1	7200000	396	17.03	0.93	12	0.81	323.00	5907.00	8780	20230705	-37.36	3425	20230328	60.58	8780	-37.36	20230705	3425	60.58	20230328	8780	-37.36	20230705	2505	119.56	20220804	0.47	N	103230	500	36 억	335383	N	N	N	N
147	20230804	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	110	2	2.01	311574250	56118	63.21	5390	5680	5330	7110	3830	5470	5552.13	4.66	-13052	5956	5712	5376	5132	4796	5835	5255	36	1640	500	3610	10	1	7200000	402	17.28	0.94	12	0.78	323.00	5907.00	8780	20230705	-36.45	3425	20230328	62.92	8780	-36.45	20230705	3425	62.92	20230328	8780	-36.45	20230705	2505	122.75	20220804	0.47	N	103230	500	36 억	335383	N	N	N	N
148	20230804	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	120	2	2.19	269949710	48662	54.81	5390	5680	5330	7110	3830	5470	5547.45	4.66	-8962	5956	5712	5376	5132	4796	5835	5255	36	1640	500	3610	10	1	7200000	402	17.31	0.95	12	0.68	323.00	5907.00	8780	20230705	-36.33	3425	20230328	63.21	8780	-36.33	20230705	3425	63.21	20230328	8780	-36.33	20230705	2505	123.15	20220804	0.47	N	103230	500	36 억	335383	N	N	N	N
149	20230804	130633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	120	2	2.19	246766710	44507	50.13	5390	5680	5330	7110	3830	5470	5544.45	4.66	-6888	5956	5712	5376	5132	4796	5835	5255	36	1640	500	3610	10	1	7200000	402	17.31	0.95	12	0.62	323.00	5907.00	8780	20230705	-36.33	3425	20230328	63.21	8780	-36.33	20230705	3425	63.21	20230328	8780	-36.33	20230705	2505	123.15	20220804	0.47	N	103230	500	36 억	335383	N	N	N	N
150	20230804	120631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5650	180	2	3.29	200163850	36173	40.74	5390	5670	5330	7110	3830	5470	5533.52	4.66	-3030	5956	5712	5376	5132	4796	5835	5255	36	1640	500	3610	10	1	7200000	407	17.49	0.96	12	0.50	323.00	5907.00	8780	20230705	-35.65	3425	20230328	64.96	8780	-35.65	20230705	3425	64.96	20230328	8780	-35.65	20230705	2505	125.55	20220804	0.47	N	103230	500	36 억	335383	N	N	N	N
151	20230804	110637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	120	2	2.19	173900040	31495	35.47	5390	5640	5330	7110	3830	5470	5521.52	4.66	-3138	5956	5712	5376	5132	4796	5835	5255	36	1640	500	3610	10	1	7200000	402	17.31	0.95	12	0.44	323.00	5907.00	8780	20230705	-36.33	3425	20230328	63.21	8780	-36.33	20230705	3425	63.21	20230328	8780	-36.33	20230705	2505	123.15	20220804	0.47	N	103230	500	36 억	335383	N	N	N	N
152	20230804	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5500	30	2	0.55	100040290	18275	20.58	5390	5610	5330	7110	3830	5470	5474.16	4.66	-1323	5956	5712	5376	5132	4796	5835	5255	36	1640	500	3610	10	1	7200000	396	17.03	0.93	12	0.25	323.00	5907.00	8780	20230705	-37.36	3425	20230328	60.58	8780	-37.36	20230705	3425	60.58	20230328	8780	-37.36	20230705	2505	119.56	20220804	0.47	N	103230	500	36 억	335383	N	N	N	N
153	20230804	090627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-80	5	-1.46	18448410	3441	3.88	5390	5390	5330	7110	3830	5470	5361.22	4.66	124	5956	5712	5376	5132	4796	5835	5255	36	1640	500	3610	10	1	7200000	388	16.69	0.91	12	0.05	323.00	5907.00	8780	20230705	-38.61	3425	20230328	57.37	8780	-38.61	20230705	3425	57.37	20230328	8780	-38.61	20230705	2505	115.17	20220804	0.47	N	103230	500	36 억	335383	N	N	N	N
154	20230803	160629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	0	3	0.00	472814260	88782	76.07	5460	5620	5040	7110	3830	5470	5325.48	4.38	20008	5916	5692	5576	5352	5236	5635	5295	36	1640	500	3610	10	1	7200000	394	16.93	0.93	12	1.23	323.00	5907.00	8780	20230705	-37.70	3425	20230328	59.71	8780	-37.70	20230705	3425	59.71	20230328	8780	-37.70	20230705	2505	118.36	20220803	0.45	N	103230	500	36 억	315272	N	N	N	N
155	20230803	150632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	-70	5	-1.28	455085090	85533	73.28	5460	5620	5040	7110	3830	5470	5320.58	4.38	19975	5916	5692	5576	5352	5236	5635	5295	36	1640	500	3610	10	1	7200000	389	16.72	0.91	12	1.19	323.00	5907.00	8780	20230705	-38.50	3425	20230328	57.66	8780	-38.50	20230705	3425	57.66	20230328	8780	-38.50	20230705	2505	115.57	20220803	0.45	N	103230	500	36 억	315272	N	N	N	N
156	20230803	140627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5390	-80	5	-1.46	428902890	80686	69.13	5460	5620	5040	7110	3830	5470	5315.70	4.38	20211	5916	5692	5576	5352	5236	5635	5295	36	1640	500	3610	10	1	7200000	388	16.69	0.91	12	1.12	323.00	5907.00	8780	20230705	-38.61	3425	20230328	57.37	8780	-38.61	20230705	3425	57.37	20230328	8780	-38.61	20230705	2505	115.17	20220803	0.45	N	103230	500	36 억	315272	N	N	N	N
157	20230803	130631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	-90	5	-1.65	348816760	65549	56.16	5460	5620	5040	7110	3830	5470	5321.47	4.38	13046	5916	5692	5576	5352	5236	5635	5295	36	1640	500	3610	10	1	7200000	387	16.66	0.91	12	0.91	323.00	5907.00	8780	20230705	-38.72	3425	20230328	57.08	8780	-38.72	20230705	3425	57.08	20230328	8780	-38.72	20230705	2505	114.77	20220803	0.45	N	103230	500	36 억	315272	N	N	N	N
158	20230803	120633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5380	-90	5	-1.65	320713010	60323	51.68	5460	5620	5040	7110	3830	5470	5316.60	4.38	12866	5916	5692	5576	5352	5236	5635	5295	36	1640	500	3610	10	1	7200000	387	16.66	0.91	12	0.84	323.00	5907.00	8780	20230705	-38.72	3425	20230328	57.08	8780	-38.72	20230705	3425	57.08	20230328	8780	-38.72	20230705	2505	114.77	20220803	0.45	N	103230	500	36 억	315272	N	N	N	N
159	20230803	110626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5360	-110	5	-2.01	220433770	41107	35.22	5460	5620	5100	7110	3830	5470	5362.44	4.38	7086	5916	5692	5576	5352	5236	5635	5295	36	1640	500	3610	10	1	7200000	386	16.59	0.91	12	0.57	323.00	5907.00	8780	20230705	-38.95	3425	20230328	56.50	8780	-38.95	20230705	3425	56.50	20230328	8780	-38.95	20230705	2505	113.97	20220803	0.45	N	103230	500	36 억	315272	N	N	N	N
160	20230803	100624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5480	10	2	0.18	128939800	23883	20.46	5460	5620	5270	7110	3830	5470	5398.81	4.38	4402	5916	5692	5576	5352	5236	5635	5295	36	1640	500	3610	10	1	7200000	395	16.97	0.93	12	0.33	323.00	5907.00	8780	20230705	-37.59	3425	20230328	60.00	8780	-37.59	20230705	3425	60.00	20230328	8780	-37.59	20230705	2505	118.76	20220803	0.45	N	103230	500	36 억	315272	N	N	N	N
161	20230803	090623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	-60	5	-1.10	46848600	8591	7.36	5460	5620	5410	7110	3830	5470	5453.22	4.38	-166	5916	5692	5576	5352	5236	5635	5295	36	1640	500	3610	10	1	7200000	390	16.75	0.92	12	0.12	323.00	5907.00	8780	20230705	-38.38	3425	20230328	57.96	8780	-38.38	20230705	3425	57.96	20230328	8780	-38.38	20230705	2505	115.97	20220803	0.45	N	103230	500	36 억	315272	N	N	N	N
162	20230802	160628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	-10	5	-0.18	653188070	116626	145.40	5480	5800	5460	7120	3840	5480	5600.83	4.37	-264	5840	5660	5480	5300	5120	5570	5210	36	1640	500	3610	10	1	7200000	394	16.93	0.93	12	1.62	323.00	5907.00	8780	20230705	-37.70	3425	20230328	59.71	8780	-37.70	20230705	3425	59.71	20230328	8780	-37.70	20230705	2505	118.36	20220802	0.41	N	103230	500	36 억	314302	N	N	N	N
163	20230802	150636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5460	-20	5	-0.36	647455790	115578	144.10	5480	5800	5460	7120	3840	5480	5602.00	4.37	-463	5840	5660	5480	5300	5120	5570	5210	36	1640	500	3610	10	1	7200000	393	16.90	0.92	12	1.61	323.00	5907.00	8780	20230705	-37.81	3425	20230328	59.42	8780	-37.81	20230705	3425	59.42	20230328	8780	-37.81	20230705	2505	117.96	20220802	0.41	N	103230	500	36 억	314302	N	N	N	N
164	20230802	140630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5570	90	2	1.64	584906030	104220	129.94	5480	5800	5480	7120	3840	5480	5612.35	4.37	-3769	5840	5660	5480	5300	5120	5570	5210	36	1640	500	3610	10	1	7200000	401	17.24	0.94	12	1.45	323.00	5907.00	8780	20230705	-36.56	3425	20230328	62.63	8780	-36.56	20230705	3425	62.63	20230328	8780	-36.56	20230705	2505	122.36	20220802	0.41	N	103230	500	36 억	314302	N	N	N	N
165	20230802	130626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5630	150	2	2.74	498016770	88591	110.45	5480	5800	5480	7120	3840	5480	5621.69	4.37	-3517	5840	5660	5480	5300	5120	5570	5210	36	1640	500	3610	10	1	7200000	405	17.43	0.95	12	1.23	323.00	5907.00	8780	20230705	-35.88	3425	20230328	64.38	8780	-35.88	20230705	3425	64.38	20230328	8780	-35.88	20230705	2505	124.75	20220802	0.41	N	103230	500	36 억	314302	N	N	N	N
166	20230802	120621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5540	60	2	1.09	395094710	70245	87.58	5480	5800	5480	7120	3840	5480	5624.73	4.37	1780	5840	5660	5480	5300	5120	5570	5210	36	1640	500	3610	10	1	7200000	399	17.15	0.94	12	0.98	323.00	5907.00	8780	20230705	-36.90	3425	20230328	61.75	8780	-36.90	20230705	3425	61.75	20230328	8780	-36.90	20230705	2505	121.16	20220802	0.41	N	103230	500	36 억	314302	N	N	N	N
167	20230802	110620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	120	2	2.19	340857150	60434	75.35	5480	5800	5480	7120	3840	5480	5640.42	4.37	-1119	5840	5660	5480	5300	5120	5570	5210	36	1640	500	3610	10	1	7200000	403	17.34	0.95	12	0.84	323.00	5907.00	8780	20230705	-36.22	3425	20230328	63.50	8780	-36.22	20230705	3425	63.50	20230328	8780	-36.22	20230705	2505	123.55	20220802	0.41	N	103230	500	36 억	314302	N	N	N	N
168	20230802	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5610	130	2	2.37	209744130	37445	46.68	5480	5720	5480	7120	3840	5480	5601.72	4.37	-6681	5840	5660	5480	5300	5120	5570	5210	36	1640	500	3610	10	1	7200000	404	17.37	0.95	12	0.52	323.00	5907.00	8780	20230705	-36.10	3425	20230328	63.80	8780	-36.10	20230705	3425	63.80	20230328	8780	-36.10	20230705	2505	123.95	20220802	0.41	N	103230	500	36 억	314302	N	N	N	N
169	20230802	090622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	100	2	1.82	64724610	11721	14.61	5480	5600	5480	7120	3840	5480	5522.47	4.37	-2380	5840	5660	5480	5300	5120	5570	5210	36	1640	500	3610	10	1	7200000	402	17.28	0.94	12	0.16	323.00	5907.00	8780	20230705	-36.45	3425	20230328	62.92	8780	-36.45	20230705	3425	62.92	20230328	8780	-36.45	20230705	2505	122.75	20220802	0.41	N	103230	500	36 억	314302	N	N	N	N
170	20230801	160623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5480	-50	5	-0.90	431415390	78949	67.94	5530	5660	5300	7180	3880	5530	5464.25	4.24	6096	5990	5760	5470	5240	4950	5875	5355	36	1650	500	3640	10	1	7200000	395	16.97	0.93	12	1.10	323.00	5907.00	8780	20230705	-37.59	3425	20230328	60.00	8780	-37.59	20230705	3425	60.00	20230328	8780	-37.59	20230705	2505	118.76	20220801	0.45	N	103230	500	36 억	305495	N	N	N	N
171	20230801	150620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	-80	5	-1.45	402568650	73635	63.37	5530	5660	5300	7180	3880	5530	5466.84	4.24	5592	5990	5760	5470	5240	4950	5875	5355	36	1650	500	3640	10	1	7200000	392	16.87	0.92	12	1.02	323.00	5907.00	8780	20230705	-37.93	3425	20230328	59.12	8780	-37.93	20230705	3425	59.12	20230328	8780	-37.93	20230705	2505	117.56	20220801	0.45	N	103230	500	36 억	305495	N	N	N	N
172	20230801	140632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5480	-50	5	-0.90	388796860	71105	61.19	5530	5660	5300	7180	3880	5530	5467.68	4.24	4650	5990	5760	5470	5240	4950	5875	5355	36	1650	500	3640	10	1	7200000	395	16.97	0.93	12	0.99	323.00	5907.00	8780	20230705	-37.59	3425	20230328	60.00	8780	-37.59	20230705	3425	60.00	20230328	8780	-37.59	20230705	2505	118.76	20220801	0.45	N	103230	500	36 억	305495	N	N	N	N
173	20230801	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	-20	5	-0.36	350168680	64014	55.09	5530	5660	5300	7180	3880	5530	5469.92	4.24	7057	5990	5760	5470	5240	4950	5875	5355	36	1650	500	3640	10	1	7200000	397	17.06	0.93	12	0.89	323.00	5907.00	8780	20230705	-37.24	3425	20230328	60.88	8780	-37.24	20230705	3425	60.88	20230328	8780	-37.24	20230705	2505	119.96	20220801	0.45	N	103230	500	36 억	305495	N	N	N	N
174	20230801	120618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5490	-40	5	-0.72	242099640	44377	38.19	5530	5660	5300	7180	3880	5530	5455.04	4.24	-5258	5990	5760	5470	5240	4950	5875	5355	36	1650	500	3640	10	1	7200000	395	17.00	0.93	12	0.62	323.00	5907.00	8780	20230705	-37.47	3425	20230328	60.29	8780	-37.47	20230705	3425	60.29	20230328	8780	-37.47	20230705	2505	119.16	20220801	0.45	N	103230	500	36 억	305495	N	N	N	N
175	20230801	110616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	-60	5	-1.08	217746700	39933	34.36	5530	5660	5300	7180	3880	5530	5452.25	4.24	-3299	5990	5760	5470	5240	4950	5875	5355	36	1650	500	3640	10	1	7200000	394	16.93	0.93	12	0.55	323.00	5907.00	8780	20230705	-37.70	3425	20230328	59.71	8780	-37.70	20230705	3425	59.71	20230328	8780	-37.70	20230705	2505	118.36	20220801	0.45	N	103230	500	36 억	305495	N	N	N	N
176	20230801	100620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	-110	5	-1.99	165767030	30394	26.16	5530	5660	5300	7180	3880	5530	5453.22	4.24	-295	5990	5760	5470	5240	4950	5875	5355	36	1650	500	3640	10	1	7200000	390	16.78	0.92	12	0.42	323.00	5907.00	8780	20230705	-38.27	3425	20230328	58.25	8780	-38.27	20230705	3425	58.25	20230328	8780	-38.27	20230705	2505	116.37	20220801	0.45	N	103230	500	36 억	305495	N	N	N	N
177	20230801	090614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	-80	5	-1.45	55986580	10279	8.85	5530	5530	5300	7180	3880	5530	5444.33	4.24	3047	5990	5760	5470	5240	4950	5875	5355	36	1650	500	3640	10	1	7200000	392	16.87	0.92	12	0.14	323.00	5907.00	8780	20230705	-37.93	3425	20230328	59.12	8780	-37.93	20230705	3425	59.12	20230328	8780	-37.93	20230705	2505	117.56	20220801	0.45	N	103230	500	36 억	305495	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History