KissMeData/290670/price/prices-20230801.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	161111	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43450	-300	5	-0.69	1822461700	41311	79.23	44100	45200	43400	56800	30650	43750	44117.07	1.80	-55	-4302	45250	44500	43950	43200	42650	44225	42925	39	13050	500	31500	50	1	7857660	3414	15.53	3.73	12	0.53	2797.00	11655.00	96200	20230322	-54.83	40450	20230817	7.42	96200	-54.83	20230322	40450	7.42	20230817	96200	-54.83	20230322	40450	7.42	20230817	5.29	N	290670	500	39 억	141111	N	N	4	N	N
3	20230831	151406	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43500	-250	5	-0.57	1778380600	40297	77.29	44100	45200	43400	56800	30650	43750	44131.84	1.80	-55	-4057	45250	44500	43950	43200	42650	44225	42925	39	13050	500	31500	50	1	7857660	3418	15.55	3.73	12	0.51	2797.00	11655.00	96200	20230322	-54.78	40450	20230817	7.54	96200	-54.78	20230322	40450	7.54	20230817	96200	-54.78	20230322	40450	7.54	20230817	5.29	N	290670	500	39 억	141111	N	N	1	N	N
4	20230831	141525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43400	-350	5	-0.80	1659874950	37571	72.06	44100	45200	43400	56800	30650	43750	44179.69	1.80	-55	-3566	45250	44500	43950	43200	42650	44225	42925	39	13050	500	31500	50	1	7857660	3410	15.52	3.72	12	0.48	2797.00	11655.00	96200	20230322	-54.89	40450	20230817	7.29	96200	-54.89	20230322	40450	7.29	20230817	96200	-54.89	20230322	40450	7.29	20230817	5.29	N	290670	500	39 억	141111	N	N	1	N	N
5	20230831	131446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43550	-200	5	-0.46	1499375200	33880	64.98	44100	45200	43400	56800	30650	43750	44255.47	1.80	-55	-2878	45250	44500	43950	43200	42650	44225	42925	39	13050	500	31500	50	1	7857660	3422	15.57	3.74	12	0.43	2797.00	11655.00	96200	20230322	-54.73	40450	20230817	7.66	96200	-54.73	20230322	40450	7.66	20230817	96200	-54.73	20230322	40450	7.66	20230817	5.29	N	290670	500	39 억	141111	N	N	1	N	N
6	20230831	121539	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43700	-50	5	-0.11	1323585000	29838	57.23	44100	45200	43650	56800	30650	43750	44359.04	1.80	-55	-1662	45250	44500	43950	43200	42650	44225	42925	39	13050	500	31500	50	1	7857660	3434	15.62	3.75	12	0.38	2797.00	11655.00	96200	20230322	-54.57	40450	20230817	8.03	96200	-54.57	20230322	40450	8.03	20230817	96200	-54.57	20230322	40450	8.03	20230817	5.29	N	290670	500	39 억	141111	N	N	1	N	N
7	20230831	112009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43750	0	3	0.00	1225427700	27594	52.92	44100	45200	43650	56800	30650	43750	44409.21	1.80	-55	-844	45250	44500	43950	43200	42650	44225	42925	39	13050	500	31500	50	1	7857660	3438	15.64	3.75	12	0.35	2797.00	11655.00	96200	20230322	-54.52	40450	20230817	8.16	96200	-54.52	20230322	40450	8.16	20230817	96200	-54.52	20230322	40450	8.16	20230817	5.29	N	290670	500	39 억	141111	N	N	1	N	N
8	20230831	101631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43850	100	2	0.23	997048450	22388	42.94	44100	45200	43800	56800	30650	43750	44534.95	1.80	-55	273	45250	44500	43950	43200	42650	44225	42925	39	13050	500	31500	50	1	7857660	3446	15.68	3.76	12	0.28	2797.00	11655.00	96200	20230322	-54.42	40450	20230817	8.41	96200	-54.42	20230322	40450	8.41	20230817	96200	-54.42	20230322	40450	8.41	20230817	5.29	N	290670	500	39 억	141111	N	N	1	N	N
9	20230831	091456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	44650	900	2	2.06	208393500	4688	8.99	44100	44800	44000	56800	30650	43750	44452.54	1.80	-55	89	45250	44500	43950	43200	42650	44225	42925	39	13050	500	31500	50	1	7857660	3508	15.96	3.83	12	0.06	2797.00	11655.00	96200	20230322	-53.59	40450	20230817	10.38	96200	-53.59	20230322	40450	10.38	20230817	96200	-53.59	20230322	40450	10.38	20230817	5.29	N	290670	500	39 억	141111	N	N	1	N	N
10	20230830	161116	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43750	450	2	1.04	2282375600	51862	158.87	44100	44700	43400	56200	30350	43300	44008.79	1.89	0	-6897	44433	43866	43533	42966	42633	43700	42800	39	12900	500	31170	50	1	7857660	3438	15.64	3.75	12	0.66	2797.00	11655.00	96200	20230322	-54.52	40450	20230817	8.16	96200	-54.52	20230322	40450	8.16	20230817	96200	-54.52	20230322	40450	8.16	20230817	5.30	N	290670	500	39 억	148187	N	N	1	N	N
11	20230830	151342	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43550	250	2	0.58	2228818350	50636	155.11	44100	44700	43400	56200	30350	43300	44016.52	1.89	0	-6800	44433	43866	43533	42966	42633	43700	42800	39	12900	500	31170	50	1	7857660	3422	15.57	3.74	12	0.64	2797.00	11655.00	96200	20230322	-54.73	40450	20230817	7.66	96200	-54.73	20230322	40450	7.66	20230817	96200	-54.73	20230322	40450	7.66	20230817	5.30	N	290670	500	39 억	148187	N	N	59	N	N
12	20230830	141436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43450	150	2	0.35	2082048300	47261	144.77	44100	44700	43400	56200	30350	43300	44054.31	1.89	0	-6414	44433	43866	43533	42966	42633	43700	42800	39	12900	500	31170	50	1	7857660	3414	15.53	3.73	12	0.60	2797.00	11655.00	96200	20230322	-54.83	40450	20230817	7.42	96200	-54.83	20230322	40450	7.42	20230817	96200	-54.83	20230322	40450	7.42	20230817	5.30	N	290670	500	39 억	148187	N	N	59	N	N
13	20230830	131428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43650	350	2	0.81	1907363150	43244	132.47	44100	44700	43600	56200	30350	43300	44107.06	1.89	0	-5210	44433	43866	43533	42966	42633	43700	42800	39	12900	500	31170	50	1	7857660	3430	15.61	3.75	12	0.55	2797.00	11655.00	96200	20230322	-54.63	40450	20230817	7.91	96200	-54.63	20230322	40450	7.91	20230817	96200	-54.63	20230322	40450	7.91	20230817	5.30	N	290670	500	39 억	148187	N	N	59	N	N
14	20230830	121440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43700	400	2	0.92	1710814300	38743	118.68	44100	44700	43700	56200	30350	43300	44158.09	1.89	0	-4264	44433	43866	43533	42966	42633	43700	42800	39	12900	500	31170	50	1	7857660	3434	15.62	3.75	12	0.49	2797.00	11655.00	96200	20230322	-54.57	40450	20230817	8.03	96200	-54.57	20230322	40450	8.03	20230817	96200	-54.57	20230322	40450	8.03	20230817	5.30	N	290670	500	39 억	148187	N	N	59	N	N
15	20230830	111956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43750	450	2	1.04	1538979700	34817	106.65	44100	44700	43700	56200	30350	43300	44202.04	1.89	0	-2713	44433	43866	43533	42966	42633	43700	42800	39	12900	500	31170	50	1	7857660	3438	15.64	3.75	12	0.44	2797.00	11655.00	96200	20230322	-54.52	40450	20230817	8.16	96200	-54.52	20230322	40450	8.16	20230817	96200	-54.52	20230322	40450	8.16	20230817	5.30	N	290670	500	39 억	148187	N	N	59	N	N
16	20230830	101527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	44000	700	2	1.62	1213346650	27388	83.90	44100	44700	43900	56200	30350	43300	44302.24	1.89	0	-84	44433	43866	43533	42966	42633	43700	42800	39	12900	500	31170	50	1	7857660	3457	15.73	3.78	12	0.35	2797.00	11655.00	96200	20230322	-54.26	40450	20230817	8.78	96200	-54.26	20230322	40450	8.78	20230817	96200	-54.26	20230322	40450	8.78	20230817	5.30	N	290670	500	39 억	148187	N	N	59	N	N
17	20230830	091426	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	44350	1050	2	2.42	444312400	10045	30.77	44100	44600	43900	56200	30350	43300	44232.47	1.89	0	1722	44433	43866	43533	42966	42633	43700	42800	39	12900	500	31170	50	1	7857660	3485	15.86	3.81	12	0.13	2797.00	11655.00	96200	20230322	-53.90	40450	20230817	9.64	96200	-53.90	20230322	40450	9.64	20230817	96200	-53.90	20230322	40450	9.64	20230817	5.30	N	290670	500	39 억	148187	N	N	59	N	N
18	20230829	161110	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43300	0	3	0.00	1400742950	32151	90.44	43650	44100	43200	56200	30350	43300	43567.65	1.91	0	-2035	44133	43716	42933	42516	41733	43925	42725	39	12900	500	31170	50	1	7857660	3402	15.48	3.72	12	0.41	2797.00	11655.00	96200	20230322	-54.99	40450	20230817	7.05	96200	-54.99	20230322	40450	7.05	20230817	96200	-54.99	20230322	40450	7.05	20230817	5.30	N	290670	500	39 억	150283	N	N	59	N	N
19	20230829	151350	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43300	0	3	0.00	1346504650	30898	86.91	43650	44100	43200	56200	30350	43300	43579.02	1.91	0	-1861	44133	43716	42933	42516	41733	43925	42725	39	12900	500	31170	50	1	7857660	3402	15.48	3.72	12	0.39	2797.00	11655.00	96200	20230322	-54.99	40450	20230817	7.05	96200	-54.99	20230322	40450	7.05	20230817	96200	-54.99	20230322	40450	7.05	20230817	5.30	N	290670	500	39 억	150283	N	N	93	N	N
20	20230829	141531	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43450	150	2	0.35	1251304000	28707	80.75	43650	44100	43200	56200	30350	43300	43588.81	1.91	0	-1551	44133	43716	42933	42516	41733	43925	42725	39	12900	500	31170	50	1	7857660	3414	15.53	3.73	12	0.37	2797.00	11655.00	96200	20230322	-54.83	40450	20230817	7.42	96200	-54.83	20230322	40450	7.42	20230817	96200	-54.83	20230322	40450	7.42	20230817	5.30	N	290670	500	39 억	150283	N	N	93	N	N
21	20230829	131423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43350	50	2	0.12	1032081950	23645	66.51	43650	44100	43200	56200	30350	43300	43649.06	1.91	0	-2716	44133	43716	42933	42516	41733	43925	42725	39	12900	500	31170	50	1	7857660	3406	15.50	3.72	12	0.30	2797.00	11655.00	96200	20230322	-54.94	40450	20230817	7.17	96200	-54.94	20230322	40450	7.17	20230817	96200	-54.94	20230322	40450	7.17	20230817	5.30	N	290670	500	39 억	150283	N	N	93	N	N
22	20230829	121526	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43550	250	2	0.58	882821500	20210	56.85	43650	44100	43200	56200	30350	43300	43682.41	1.91	0	-2947	44133	43716	42933	42516	41733	43925	42725	39	12900	500	31170	50	1	7857660	3422	15.57	3.74	12	0.26	2797.00	11655.00	96200	20230322	-54.73	40450	20230817	7.66	96200	-54.73	20230322	40450	7.66	20230817	96200	-54.73	20230322	40450	7.66	20230817	5.30	N	290670	500	39 억	150283	N	N	93	N	N
23	20230829	112222	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43600	300	2	0.69	824618350	18874	53.09	43650	44100	43200	56200	30350	43300	43690.70	1.91	0	-2728	44133	43716	42933	42516	41733	43925	42725	39	12900	500	31170	50	1	7857660	3426	15.59	3.74	12	0.24	2797.00	11655.00	96200	20230322	-54.68	40450	20230817	7.79	96200	-54.68	20230322	40450	7.79	20230817	96200	-54.68	20230322	40450	7.79	20230817	5.30	N	290670	500	39 억	150283	N	N	93	N	N
24	20230829	101620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43450	150	2	0.35	656063900	14995	42.18	43650	44100	43350	56200	30350	43300	43752.18	1.91	0	-1806	44133	43716	42933	42516	41733	43925	42725	39	12900	500	31170	50	1	7857660	3414	15.53	3.73	12	0.19	2797.00	11655.00	96200	20230322	-54.83	40450	20230817	7.42	96200	-54.83	20230322	40450	7.42	20230817	96200	-54.83	20230322	40450	7.42	20230817	5.30	N	290670	500	39 억	150283	N	N	93	N	N
25	20230829	091052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43700	400	2	0.92	236328300	5413	15.23	43650	44100	43400	56200	30350	43300	43659.39	1.91	0	211	44133	43716	42933	42516	41733	43925	42725	39	12900	500	31170	50	1	7857660	3434	15.62	3.75	12	0.07	2797.00	11655.00	96200	20230322	-54.57	40450	20230817	8.03	96200	-54.57	20230322	40450	8.03	20230817	96200	-54.57	20230322	40450	8.03	20230817	5.30	N	290670	500	39 억	150283	N	N	93	N	N
26	20230828	161038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43300	750	2	1.76	1510258450	35161	82.79	43000	43350	42150	55300	29800	42550	42951.88	1.87	0	3866	43916	43232	42416	41732	40916	43575	42075	39	12750	500	30630	50	1	7857660	3402	15.48	3.72	12	0.45	2797.00	11655.00	96200	20230322	-54.99	40450	20230817	7.05	96200	-54.99	20230322	40450	7.05	20230817	96200	-54.99	20230322	40450	7.05	20230817	5.38	N	290670	500	39 억	147148	N	N	93	N	N
27	20230828	151048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43300	750	2	1.76	1469608850	34222	80.58	43000	43350	42150	55300	29800	42550	42943.39	1.87	0	3839	43916	43232	42416	41732	40916	43575	42075	39	12750	500	30630	50	1	7857660	3402	15.48	3.72	12	0.44	2797.00	11655.00	96200	20230322	-54.99	40450	20230817	7.05	96200	-54.99	20230322	40450	7.05	20230817	96200	-54.99	20230322	40450	7.05	20230817	5.38	N	290670	500	39 억	147148	N	N	387	N	N
28	20230828	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43150	600	2	1.41	1324980250	30874	72.69	43000	43350	42150	55300	29800	42550	42915.73	1.87	0	3603	43916	43232	42416	41732	40916	43575	42075	39	12750	500	30630	50	1	7857660	3391	15.43	3.70	12	0.39	2797.00	11655.00	96200	20230322	-55.15	40450	20230817	6.67	96200	-55.15	20230322	40450	6.67	20230817	96200	-55.15	20230322	40450	6.67	20230817	5.38	N	290670	500	39 억	147148	N	N	387	N	N
29	20230828	131100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43150	600	2	1.41	1171984700	27334	64.36	43000	43350	42150	55300	29800	42550	42876.44	1.87	0	3946	43916	43232	42416	41732	40916	43575	42075	39	12750	500	30630	50	1	7857660	3391	15.43	3.70	12	0.35	2797.00	11655.00	96200	20230322	-55.15	40450	20230817	6.67	96200	-55.15	20230322	40450	6.67	20230817	96200	-55.15	20230322	40450	6.67	20230817	5.38	N	290670	500	39 억	147148	N	N	387	N	N
30	20230828	121050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43100	550	2	1.29	930625250	21742	51.19	43000	43350	42150	55300	29800	42550	42803.11	1.87	0	3339	43916	43232	42416	41732	40916	43575	42075	39	12750	500	30630	50	1	7857660	3387	15.41	3.70	12	0.28	2797.00	11655.00	96200	20230322	-55.20	40450	20230817	6.55	96200	-55.20	20230322	40450	6.55	20230817	96200	-55.20	20230322	40450	6.55	20230817	5.38	N	290670	500	39 억	147148	N	N	387	N	N
31	20230828	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42800	250	2	0.59	680879550	15943	37.54	43000	43100	42150	55300	29800	42550	42707.12	1.87	0	2910	43916	43232	42416	41732	40916	43575	42075	39	12750	500	30630	50	1	7857660	3363	15.30	3.67	12	0.20	2797.00	11655.00	96200	20230322	-55.51	40450	20230817	5.81	96200	-55.51	20230322	40450	5.81	20230817	96200	-55.51	20230322	40450	5.81	20230817	5.38	N	290670	500	39 억	147148	N	N	387	N	N
32	20230828	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42850	300	2	0.71	514515600	12067	28.41	43000	43100	42150	55300	29800	42550	42638.24	1.87	0	1683	43916	43232	42416	41732	40916	43575	42075	39	12750	500	30630	50	1	7857660	3367	15.32	3.68	12	0.15	2797.00	11655.00	96200	20230322	-55.46	40450	20230817	5.93	96200	-55.46	20230322	40450	5.93	20230817	96200	-55.46	20230322	40450	5.93	20230817	5.38	N	290670	500	39 억	147148	N	N	387	N	N
33	20230828	091050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42550	0	3	0.00	182793300	4305	10.14	43000	43000	42150	55300	29800	42550	42460.70	1.87	0	-774	43916	43232	42416	41732	40916	43575	42075	39	12750	500	30630	50	1	7857660	3343	15.21	3.65	12	0.05	2797.00	11655.00	96200	20230322	-55.77	40450	20230817	5.19	96200	-55.77	20230322	40450	5.19	20230817	96200	-55.77	20230322	40450	5.19	20230817	5.38	N	290670	500	39 억	147148	N	N	387	N	N
34	20230825	161041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42550	-50	5	-0.12	1784036550	42037	68.05	42100	43100	41600	55300	29850	42600	42439.61	1.85	0	1539	43733	43166	42233	41666	40733	43450	41950	39	12700	500	30670	50	1	7857660	3343	15.21	3.65	12	0.53	2797.00	11655.00	96200	20230322	-55.77	40450	20230817	5.19	96200	-55.77	20230322	40450	5.19	20230817	96200	-55.77	20230322	40450	5.19	20230817	5.40	N	290670	500	39 억	145621	N	N	387	N	N
35	20230825	151048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42550	-50	5	-0.12	1739353950	40987	66.35	42100	43100	41600	55300	29850	42600	42436.72	1.85	0	1581	43733	43166	42233	41666	40733	43450	41950	39	12700	500	30670	50	1	7857660	3343	15.21	3.65	12	0.52	2797.00	11655.00	96200	20230322	-55.77	40450	20230817	5.19	96200	-55.77	20230322	40450	5.19	20230817	96200	-55.77	20230322	40450	5.19	20230817	5.40	N	290670	500	39 억	145621	N	N	30	N	N
36	20230825	141047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42450	-150	5	-0.35	1622703700	38243	61.90	42100	43100	41600	55300	29850	42600	42431.39	1.85	0	1585	43733	43166	42233	41666	40733	43450	41950	39	12700	500	30670	50	1	7857660	3336	15.18	3.64	12	0.49	2797.00	11655.00	96200	20230322	-55.87	40450	20230817	4.94	96200	-55.87	20230322	40450	4.94	20230817	96200	-55.87	20230322	40450	4.94	20230817	5.40	N	290670	500	39 억	145621	N	N	30	N	N
37	20230825	131042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42350	-250	5	-0.59	1575770450	37136	60.11	42100	43100	41600	55300	29850	42600	42432.42	1.85	0	1493	43733	43166	42233	41666	40733	43450	41950	39	12700	500	30670	50	1	7857660	3328	15.14	3.63	12	0.47	2797.00	11655.00	96200	20230322	-55.98	40450	20230817	4.70	96200	-55.98	20230322	40450	4.70	20230817	96200	-55.98	20230322	40450	4.70	20230817	5.40	N	290670	500	39 억	145621	N	N	30	N	N
38	20230825	121044	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42350	-250	5	-0.59	1374346100	32388	52.43	42100	43100	41600	55300	29850	42600	42433.81	1.85	0	4163	43733	43166	42233	41666	40733	43450	41950	39	12700	500	30670	50	1	7857660	3328	15.14	3.63	12	0.41	2797.00	11655.00	96200	20230322	-55.98	40450	20230817	4.70	96200	-55.98	20230322	40450	4.70	20230817	96200	-55.98	20230322	40450	4.70	20230817	5.40	N	290670	500	39 억	145621	N	N	30	N	N
39	20230825	111042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42850	250	2	0.59	1142501750	26948	43.62	42100	43100	41600	55300	29850	42600	42396.53	1.85	0	6917	43733	43166	42233	41666	40733	43450	41950	39	12700	500	30670	50	1	7857660	3367	15.32	3.68	12	0.34	2797.00	11655.00	96200	20230322	-55.46	40450	20230817	5.93	96200	-55.46	20230322	40450	5.93	20230817	96200	-55.46	20230322	40450	5.93	20230817	5.40	N	290670	500	39 억	145621	N	N	30	N	N
40	20230825	101048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42950	350	2	0.82	806738650	19108	30.93	42100	43000	41600	55300	29850	42600	42219.94	1.85	0	5994	43733	43166	42233	41666	40733	43450	41950	39	12700	500	30670	50	1	7857660	3375	15.36	3.69	12	0.24	2797.00	11655.00	96200	20230322	-55.35	40450	20230817	6.18	96200	-55.35	20230322	40450	6.18	20230817	96200	-55.35	20230322	40450	6.18	20230817	5.40	N	290670	500	39 억	145621	N	N	30	N	N
41	20230825	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42100	-500	5	-1.17	319925550	7640	12.37	42100	42200	41600	55300	29850	42600	41875.07	1.85	0	2968	43733	43166	42233	41666	40733	43450	41950	39	12700	500	30670	50	1	7857660	3308	15.05	3.61	12	0.10	2797.00	11655.00	96200	20230322	-56.24	40450	20230817	4.08	96200	-56.24	20230322	40450	4.08	20230817	96200	-56.24	20230322	40450	4.08	20230817	5.40	N	290670	500	39 억	145621	N	N	30	N	N
42	20230824	161037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42600	1800	2	4.41	2597138400	61496	122.79	41300	42800	41300	53000	28600	40800	42231.91	1.63	0	17533	42866	41832	41266	40232	39666	41550	39950	39	12200	500	29370	50	1	7857660	3347	15.23	3.66	12	0.78	2797.00	11655.00	96200	20230322	-55.72	40450	20230817	5.32	96200	-55.72	20230322	40450	5.32	20230817	96200	-55.72	20230322	40450	5.32	20230817	5.45	N	290670	500	39 억	128271	N	N	30	N	N
43	20230824	151034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42700	1900	2	4.66	2504611300	59327	118.46	41300	42800	41300	53000	28600	40800	42217.06	1.63	0	17359	42866	41832	41266	40232	39666	41550	39950	39	12200	500	29370	50	1	7857660	3355	15.27	3.66	12	0.76	2797.00	11655.00	96200	20230322	-55.61	40450	20230817	5.56	96200	-55.61	20230322	40450	5.56	20230817	96200	-55.61	20230322	40450	5.56	20230817	5.45	N	290670	500	39 억	128271	N	N	22	N	N
44	20230824	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42550	1750	2	4.29	2316074100	54907	109.64	41300	42800	41300	53000	28600	40800	42181.76	1.63	0	17067	42866	41832	41266	40232	39666	41550	39950	39	12200	500	29370	50	1	7857660	3343	15.21	3.65	12	0.70	2797.00	11655.00	96200	20230322	-55.77	40450	20230817	5.19	96200	-55.77	20230322	40450	5.19	20230817	96200	-55.77	20230322	40450	5.19	20230817	5.45	N	290670	500	39 억	128271	N	N	22	N	N
45	20230824	131039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42750	1950	2	4.78	2053223300	48727	97.30	41300	42800	41300	53000	28600	40800	42137.28	1.63	0	16428	42866	41832	41266	40232	39666	41550	39950	39	12200	500	29370	50	1	7857660	3359	15.28	3.67	12	0.62	2797.00	11655.00	96200	20230322	-55.56	40450	20230817	5.69	96200	-55.56	20230322	40450	5.69	20230817	96200	-55.56	20230322	40450	5.69	20230817	5.45	N	290670	500	39 억	128271	N	N	22	N	N
46	20230824	121042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42250	1450	2	3.55	1463264350	34873	69.63	41300	42500	41300	53000	28600	40800	41959.81	1.63	0	9178	42866	41832	41266	40232	39666	41550	39950	39	12200	500	29370	50	1	7857660	3320	15.11	3.63	12	0.44	2797.00	11655.00	96200	20230322	-56.08	40450	20230817	4.45	96200	-56.08	20230322	40450	4.45	20230817	96200	-56.08	20230322	40450	4.45	20230817	5.45	N	290670	500	39 억	128271	N	N	22	N	N
47	20230824	111036	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42000	1200	2	2.94	1150045350	27453	54.82	41300	42300	41300	53000	28600	40800	41891.43	1.63	0	6136	42866	41832	41266	40232	39666	41550	39950	39	12200	500	29370	50	1	7857660	3300	15.02	3.60	12	0.35	2797.00	11655.00	96200	20230322	-56.34	40450	20230817	3.83	96200	-56.34	20230322	40450	3.83	20230817	96200	-56.34	20230322	40450	3.83	20230817	5.45	N	290670	500	39 억	128271	N	N	22	N	N
48	20230824	101033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41800	1000	2	2.45	869868900	20778	41.49	41300	42300	41300	53000	28600	40800	41864.90	1.63	0	3061	42866	41832	41266	40232	39666	41550	39950	39	12200	500	29370	50	1	7857660	3285	14.94	3.59	12	0.26	2797.00	11655.00	96200	20230322	-56.55	40450	20230817	3.34	96200	-56.55	20230322	40450	3.34	20230817	96200	-56.55	20230322	40450	3.34	20230817	5.45	N	290670	500	39 억	128271	N	N	22	N	N
49	20230824	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41750	950	2	2.33	185233950	4454	8.89	41300	41850	41300	53000	28600	40800	41588.22	1.63	0	737	42866	41832	41266	40232	39666	41550	39950	39	12200	500	29370	50	1	7857660	3281	14.93	3.58	12	0.06	2797.00	11655.00	96200	20230322	-56.60	40450	20230817	3.21	96200	-56.60	20230322	40450	3.21	20230817	96200	-56.60	20230322	40450	3.21	20230817	5.45	N	290670	500	39 억	128271	N	N	22	N	N
50	20230823	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40800	-1050	5	-2.51	2036155450	49700	104.86	42300	42300	40700	54400	29300	41850	40970.14	1.64	0	-150	44050	42950	42250	41150	40450	42600	40800	39	12550	500	30130	50	1	7857660	3206	14.59	3.50	12	0.63	2797.00	11655.00	96200	20230322	-57.59	40450	20230817	0.87	96200	-57.59	20230322	40450	0.87	20230817	96200	-57.59	20230322	40450	0.87	20230817	5.53	N	290670	500	39 억	128477	N	N	22	N	N
51	20230823	151030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40750	-1100	5	-2.63	1972844500	48148	101.58	42300	42300	40700	54400	29300	41850	40974.22	1.64	0	-271	44050	42950	42250	41150	40450	42600	40800	39	12550	500	30130	50	1	7857660	3202	14.57	3.50	12	0.61	2797.00	11655.00	96200	20230322	-57.64	40450	20230817	0.74	96200	-57.64	20230322	40450	0.74	20230817	96200	-57.64	20230322	40450	0.74	20230817	5.53	N	290670	500	39 억	128477	N	N	37	N	N
52	20230823	141039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40800	-1050	5	-2.51	1701600850	41498	87.55	42300	42300	40700	54400	29300	41850	41004.00	1.64	0	-49	44050	42950	42250	41150	40450	42600	40800	39	12550	500	30130	50	1	7857660	3206	14.59	3.50	12	0.53	2797.00	11655.00	96200	20230322	-57.59	40450	20230817	0.87	96200	-57.59	20230322	40450	0.87	20230817	96200	-57.59	20230322	40450	0.87	20230817	5.53	N	290670	500	39 억	128477	N	N	37	N	N
53	20230823	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40800	-1050	5	-2.51	1521554700	37082	78.24	42300	42300	40700	54400	29300	41850	41031.72	1.64	0	501	44050	42950	42250	41150	40450	42600	40800	39	12550	500	30130	50	1	7857660	3206	14.59	3.50	12	0.47	2797.00	11655.00	96200	20230322	-57.59	40450	20230817	0.87	96200	-57.59	20230322	40450	0.87	20230817	96200	-57.59	20230322	40450	0.87	20230817	5.53	N	290670	500	39 억	128477	N	N	37	N	N
54	20230823	121038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40850	-1000	5	-2.39	1383488750	33700	71.10	42300	42300	40700	54400	29300	41850	41052.61	1.64	0	270	44050	42950	42250	41150	40450	42600	40800	39	12550	500	30130	50	1	7857660	3210	14.60	3.50	12	0.43	2797.00	11655.00	96200	20230322	-57.54	40450	20230817	0.99	96200	-57.54	20230322	40450	0.99	20230817	96200	-57.54	20230322	40450	0.99	20230817	5.53	N	290670	500	39 억	128477	N	N	37	N	N
55	20230823	111032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40800	-1050	5	-2.51	1304222200	31758	67.00	42300	42300	40700	54400	29300	41850	41067.02	1.64	0	363	44050	42950	42250	41150	40450	42600	40800	39	12550	500	30130	50	1	7857660	3206	14.59	3.50	12	0.40	2797.00	11655.00	96200	20230322	-57.59	40450	20230817	0.87	96200	-57.59	20230322	40450	0.87	20230817	96200	-57.59	20230322	40450	0.87	20230817	5.53	N	290670	500	39 억	128477	N	N	37	N	N
56	20230823	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40950	-900	5	-2.15	1014760100	24681	52.07	42300	42300	40700	54400	29300	41850	41114.44	1.64	0	-924	44050	42950	42250	41150	40450	42600	40800	39	12550	500	30130	50	1	7857660	3218	14.64	3.51	12	0.31	2797.00	11655.00	96200	20230322	-57.43	40450	20230817	1.24	96200	-57.43	20230322	40450	1.24	20230817	96200	-57.43	20230322	40450	1.24	20230817	5.53	N	290670	500	39 억	128477	N	N	37	N	N
57	20230823	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41300	-550	5	-1.31	197383750	4738	10.00	42300	42300	41150	54400	29300	41850	41658.91	1.64	0	-2354	44050	42950	42250	41150	40450	42600	40800	39	12550	500	30130	50	1	7857660	3245	14.77	3.54	12	0.06	2797.00	11655.00	96200	20230322	-57.07	40450	20230817	2.10	96200	-57.07	20230322	40450	2.10	20230817	96200	-57.07	20230322	40450	2.10	20230817	5.53	N	290670	500	39 억	128477	N	N	37	N	N
58	20230822	161027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41850	-900	5	-2.11	1999035350	47129	74.22	42950	43350	41550	55500	29950	42750	42417.77	1.77	0	-10459	44283	43516	42383	41616	40483	43900	42000	39	12750	500	30780	50	1	7857660	3288	14.96	3.59	12	0.60	2797.00	11655.00	96200	20230322	-56.50	40450	20230817	3.46	96200	-56.50	20230322	40450	3.46	20230817	96200	-56.50	20230322	40450	3.46	20230817	5.57	N	290670	500	39 억	139063	N	N	37	N	N
59	20230822	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41750	-1000	5	-2.34	1935353450	45606	71.82	42950	43350	41550	55500	29950	42750	42436.38	1.77	0	-10100	44283	43516	42383	41616	40483	43900	42000	39	12750	500	30780	50	1	7857660	3281	14.93	3.58	12	0.58	2797.00	11655.00	96200	20230322	-56.60	40450	20230817	3.21	96200	-56.60	20230322	40450	3.21	20230817	96200	-56.60	20230322	40450	3.21	20230817	5.57	N	290670	500	39 억	139063	N	N	0	N	N
60	20230822	141027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41950	-800	5	-1.87	1773537450	41742	65.73	42950	43350	41550	55500	29950	42750	42488.08	1.77	0	-9614	44283	43516	42383	41616	40483	43900	42000	39	12750	500	30780	50	1	7857660	3296	15.00	3.60	12	0.53	2797.00	11655.00	96200	20230322	-56.39	40450	20230817	3.71	96200	-56.39	20230322	40450	3.71	20230817	96200	-56.39	20230322	40450	3.71	20230817	5.57	N	290670	500	39 억	139063	N	N	0	N	N
61	20230822	131024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42150	-600	5	-1.40	1526100400	35857	56.47	42950	43350	41550	55500	29950	42750	42560.74	1.77	0	-6182	44283	43516	42383	41616	40483	43900	42000	39	12750	500	30780	50	1	7857660	3312	15.07	3.62	12	0.46	2797.00	11655.00	96200	20230322	-56.19	40450	20230817	4.20	96200	-56.19	20230322	40450	4.20	20230817	96200	-56.19	20230322	40450	4.20	20230817	5.57	N	290670	500	39 억	139063	N	N	0	N	N
62	20230822	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42100	-650	5	-1.52	1419068450	33315	52.46	42950	43350	41550	55500	29950	42750	42595.48	1.77	0	-6454	44283	43516	42383	41616	40483	43900	42000	39	12750	500	30780	50	1	7857660	3308	15.05	3.61	12	0.42	2797.00	11655.00	96200	20230322	-56.24	40450	20230817	4.08	96200	-56.24	20230322	40450	4.08	20230817	96200	-56.24	20230322	40450	4.08	20230817	5.57	N	290670	500	39 억	139063	N	N	0	N	N
63	20230822	111024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42150	-600	5	-1.40	1308148900	30681	48.32	42950	43350	41550	55500	29950	42750	42637.10	1.77	0	-5947	44283	43516	42383	41616	40483	43900	42000	39	12750	500	30780	50	1	7857660	3312	15.07	3.62	12	0.39	2797.00	11655.00	96200	20230322	-56.19	40450	20230817	4.20	96200	-56.19	20230322	40450	4.20	20230817	96200	-56.19	20230322	40450	4.20	20230817	5.57	N	290670	500	39 억	139063	N	N	0	N	N
64	20230822	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42300	-450	5	-1.05	1165218100	27297	42.99	42950	43350	41550	55500	29950	42750	42686.67	1.77	0	-5840	44283	43516	42383	41616	40483	43900	42000	39	12750	500	30780	50	1	7857660	3324	15.12	3.63	12	0.35	2797.00	11655.00	96200	20230322	-56.03	40450	20230817	4.57	96200	-56.03	20230322	40450	4.57	20230817	96200	-56.03	20230322	40450	4.57	20230817	5.57	N	290670	500	39 억	139063	N	N	0	N	N
65	20230822	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42750	0	3	0.00	327837250	7659	12.06	42950	43350	41550	55500	29950	42750	42804.18	1.77	0	-1840	44283	43516	42383	41616	40483	43900	42000	39	12750	500	30780	50	1	7857660	3359	15.28	3.67	12	0.10	2797.00	11655.00	96200	20230322	-55.56	40450	20230817	5.69	96200	-55.56	20230322	40450	5.69	20230817	96200	-55.56	20230322	40450	5.69	20230817	5.57	N	290670	500	39 억	139063	N	N	0	N	N
66	20230821	161019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42750	1400	2	3.39	2691094650	63291	96.53	41350	43150	41250	53700	28950	41350	42518.61	1.67	0	14957	43150	42250	41650	40750	40150	42700	41200	39	12350	500	29770	50	1	7857660	3359	15.28	3.67	12	0.81	2797.00	11655.00	96200	20230322	-55.56	40450	20230817	5.69	96200	-55.56	20230322	40450	5.69	20230817	96200	-55.56	20230322	40450	5.69	20230817	5.58	N	290670	500	39 억	131242	N	N	1	N	N
67	20230821	151026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42550	1200	2	2.90	2500469400	58824	89.72	41350	43150	41250	53700	28950	41350	42507.66	1.67	0	14988	43150	42250	41650	40750	40150	42700	41200	39	12350	500	29770	50	1	7857660	3343	15.21	3.65	12	0.75	2797.00	11655.00	96200	20230322	-55.77	40450	20230817	5.19	96200	-55.77	20230322	40450	5.19	20230817	96200	-55.77	20230322	40450	5.19	20230817	5.58	N	290670	500	39 억	131242	N	N	1	N	N
68	20230821	141022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42700	1350	2	3.26	2153822500	50677	77.29	41350	43150	41250	53700	28950	41350	42501.01	1.67	0	16651	43150	42250	41650	40750	40150	42700	41200	39	12350	500	29770	50	1	7857660	3355	15.27	3.66	12	0.64	2797.00	11655.00	96200	20230322	-55.61	40450	20230817	5.56	96200	-55.61	20230322	40450	5.56	20230817	96200	-55.61	20230322	40450	5.56	20230817	5.58	N	290670	500	39 억	131242	N	N	1	N	N
69	20230821	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42600	1250	2	3.02	1979581250	46594	71.06	41350	43150	41250	53700	28950	41350	42485.78	1.67	0	15995	43150	42250	41650	40750	40150	42700	41200	39	12350	500	29770	50	1	7857660	3347	15.23	3.66	12	0.59	2797.00	11655.00	96200	20230322	-55.72	40450	20230817	5.32	96200	-55.72	20230322	40450	5.32	20230817	96200	-55.72	20230322	40450	5.32	20230817	5.58	N	290670	500	39 억	131242	N	N	1	N	N
70	20230821	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42700	1350	2	3.26	1790846200	42163	64.31	41350	43150	41250	53700	28950	41350	42474.38	1.67	0	17278	43150	42250	41650	40750	40150	42700	41200	39	12350	500	29770	50	1	7857660	3355	15.27	3.66	12	0.54	2797.00	11655.00	96200	20230322	-55.61	40450	20230817	5.56	96200	-55.61	20230322	40450	5.56	20230817	96200	-55.61	20230322	40450	5.56	20230817	5.58	N	290670	500	39 억	131242	N	N	1	N	N
71	20230821	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42600	1250	2	3.02	1629570450	38371	58.52	41350	43150	41250	53700	28950	41350	42468.83	1.67	0	16650	43150	42250	41650	40750	40150	42700	41200	39	12350	500	29770	50	1	7857660	3347	15.23	3.66	12	0.49	2797.00	11655.00	96200	20230322	-55.72	40450	20230817	5.32	96200	-55.72	20230322	40450	5.32	20230817	96200	-55.72	20230322	40450	5.32	20230817	5.58	N	290670	500	39 억	131242	N	N	1	N	N
72	20230821	101019	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42700	1350	2	3.26	1107292750	26140	39.87	41350	43150	41250	53700	28950	41350	42360.13	1.67	0	10340	43150	42250	41650	40750	40150	42700	41200	39	12350	500	29770	50	1	7857660	3355	15.27	3.66	12	0.33	2797.00	11655.00	96200	20230322	-55.61	40450	20230817	5.56	96200	-55.61	20230322	40450	5.56	20230817	96200	-55.61	20230322	40450	5.56	20230817	5.58	N	290670	500	39 억	131242	N	N	1	N	N
73	20230821	091030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42550	1200	2	2.90	385728550	9225	14.07	41350	42650	41250	53700	28950	41350	41813.44	1.67	0	4379	43150	42250	41650	40750	40150	42700	41200	39	12350	500	29770	50	1	7857660	3343	15.21	3.65	12	0.12	2797.00	11655.00	96200	20230322	-55.77	40450	20230817	5.19	96200	-55.77	20230322	40450	5.19	20230817	96200	-55.77	20230322	40450	5.19	20230817	5.58	N	290670	500	39 억	131242	N	N	1	N	N
74	20230818	161020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41350	-700	5	-1.66	2711241750	65231	61.72	41100	42550	41050	54600	29450	42050	41564.34	1.72	0	1212	43783	42916	41683	40816	39583	43350	41250	39	12575	500	30270	50	1	7857660	3249	14.78	3.55	12	0.83	2797.00	11655.00	96200	20230322	-57.02	40450	20230817	2.22	96200	-57.02	20230322	40450	2.22	20230817	96200	-57.02	20230322	40450	2.22	20230817	5.74	N	290670	500	39 억	135137	N	N	6	N	N
75	20230818	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41450	-600	5	-1.43	2588150550	62258	58.91	41100	42550	41050	54600	29450	42050	41571.36	1.72	0	1329	43783	42916	41683	40816	39583	43350	41250	39	12575	500	30270	50	1	7857660	3257	14.82	3.56	12	0.79	2797.00	11655.00	96200	20230322	-56.91	40450	20230817	2.47	96200	-56.91	20230322	40450	2.47	20230817	96200	-56.91	20230322	40450	2.47	20230817	5.74	N	290670	500	39 억	135137	N	N	6	N	N
76	20230818	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41400	-650	5	-1.55	2341306400	56298	53.27	41100	42550	41050	54600	29450	42050	41587.72	1.72	0	2066	43783	42916	41683	40816	39583	43350	41250	39	12575	500	30270	50	1	7857660	3253	14.80	3.55	12	0.72	2797.00	11655.00	96200	20230322	-56.96	40450	20230817	2.35	96200	-56.96	20230322	40450	2.35	20230817	96200	-56.96	20230322	40450	2.35	20230817	5.74	N	290670	500	39 억	135137	N	N	6	N	N
77	20230818	131012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41500	-550	5	-1.31	2096696950	50409	47.69	41100	42550	41050	54600	29450	42050	41593.68	1.72	0	2122	43783	42916	41683	40816	39583	43350	41250	39	12575	500	30270	50	1	7857660	3261	14.84	3.56	12	0.64	2797.00	11655.00	96200	20230322	-56.86	40450	20230817	2.60	96200	-56.86	20230322	40450	2.60	20230817	96200	-56.86	20230322	40450	2.60	20230817	5.74	N	290670	500	39 억	135137	N	N	6	N	N
78	20230818	121024	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41750	-300	5	-0.71	1833905050	44098	41.72	41100	42550	41050	54600	29450	42050	41587.01	1.72	0	62	43783	42916	41683	40816	39583	43350	41250	39	12575	500	30270	50	1	7857660	3281	14.93	3.58	12	0.56	2797.00	11655.00	96200	20230322	-56.60	40450	20230817	3.21	96200	-56.60	20230322	40450	3.21	20230817	96200	-56.60	20230322	40450	3.21	20230817	5.74	N	290670	500	39 억	135137	N	N	6	N	N
79	20230818	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42450	400	2	0.95	1575945650	37980	35.93	41100	42550	41050	54600	29450	42050	41494.06	1.72	0	1241	43783	42916	41683	40816	39583	43350	41250	39	12575	500	30270	50	1	7857660	3336	15.18	3.64	12	0.48	2797.00	11655.00	96200	20230322	-55.87	40450	20230817	4.94	96200	-55.87	20230322	40450	4.94	20230817	96200	-55.87	20230322	40450	4.94	20230817	5.74	N	290670	500	39 억	135137	N	N	6	N	N
80	20230818	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41250	-800	5	-1.90	1138147350	27534	26.05	41100	41850	41050	54600	29450	42050	41336.02	1.72	0	-542	43783	42916	41683	40816	39583	43350	41250	39	12575	500	30270	50	1	7857660	3241	14.75	3.54	12	0.35	2797.00	11655.00	96200	20230322	-57.12	40450	20230817	1.98	96200	-57.12	20230322	40450	1.98	20230817	96200	-57.12	20230322	40450	1.98	20230817	5.74	N	290670	500	39 억	135137	N	N	6	N	N
81	20230818	091025	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41500	-550	5	-1.31	282517200	6850	6.48	41100	41850	41050	54600	29450	42050	41243.15	1.72	0	-441	43783	42916	41683	40816	39583	43350	41250	39	12575	500	30270	50	1	7857660	3261	14.84	3.56	12	0.09	2797.00	11655.00	96200	20230322	-56.86	40450	20230817	2.60	96200	-56.86	20230322	40450	2.60	20230817	96200	-56.86	20230322	40450	2.60	20230817	5.74	N	290670	500	39 억	135137	N	N	6	N	N
82	20230817	161021	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	42050	100	2	0.24	4372865800	105299	99.27	41050	42550	40450	54500	29400	41950	41526.19	1.60	0	19376	44216	43082	42466	41332	40716	42775	41025	39	12550	500	30200	50	1	7857660	3304	15.03	3.61	12	1.34	2797.00	11655.00	96200	20230322	-56.29	40450	20230817	3.96	96200	-56.29	20230322	40450	3.96	20230817	96200	-56.29	20230322	40450	3.96	20230817	5.81	N	290670	500	39 억	125397	N	N	6	N	N
83	20230817	151027	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	41900	-50	5	-0.12	4170379650	100472	94.72	41050	42550	40450	54500	29400	41950	41507.87	1.60	0	20293	44216	43082	42466	41332	40716	42775	41025	39	12550	500	30200	50	1	7857660	3292	14.98	3.60	12	1.28	2797.00	11655.00	96200	20230322	-56.44	40450	20230817	3.58	96200	-56.44	20230322	40450	3.58	20230817	96200	-56.44	20230322	40450	3.58	20230817	5.81	N	290670	500	39 억	125397	N	N	0	N	N
84	20230817	141017	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	42450	500	2	1.19	3623263000	87438	82.44	41050	42550	40450	54500	29400	41950	41438.06	1.60	0	20797	44216	43082	42466	41332	40716	42775	41025	39	12550	500	30200	50	1	7857660	3336	15.18	3.64	12	1.11	2797.00	11655.00	96200	20230322	-55.87	40450	20230817	4.94	96200	-55.87	20230322	40450	4.94	20230817	96200	-55.87	20230322	40450	4.94	20230817	5.81	N	290670	500	39 억	125397	N	N	0	N	N
85	20230817	131015	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	42200	250	2	0.60	3292125450	79609	75.05	41050	42550	40450	54500	29400	41950	41353.66	1.60	0	19912	44216	43082	42466	41332	40716	42775	41025	39	12550	500	30200	50	1	7857660	3316	15.09	3.62	12	1.01	2797.00	11655.00	96200	20230322	-56.13	40450	20230817	4.33	96200	-56.13	20230322	40450	4.33	20230817	96200	-56.13	20230322	40450	4.33	20230817	5.81	N	290670	500	39 억	125397	N	N	0	N	N
86	20230817	121018	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	41750	-200	5	-0.48	2695738800	65495	61.75	41050	41950	40450	54500	29400	41950	41159.42	1.60	0	19543	44216	43082	42466	41332	40716	42775	41025	39	12550	500	30200	50	1	7857660	3281	14.93	3.58	12	0.83	2797.00	11655.00	96200	20230322	-56.60	40450	20230817	3.21	96200	-56.60	20230322	40450	3.21	20230817	96200	-56.60	20230322	40450	3.21	20230817	5.81	N	290670	500	39 억	125397	N	N	0	N	N
87	20230817	111018	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	41450	-500	5	-1.19	2290200700	55766	52.58	41050	41900	40450	54500	29400	41950	41068.00	1.60	0	15135	44216	43082	42466	41332	40716	42775	41025	39	12550	500	30200	50	1	7857660	3257	14.82	3.56	12	0.71	2797.00	11655.00	96200	20230322	-56.91	40450	20230817	2.47	96200	-56.91	20230322	40450	2.47	20230817	96200	-56.91	20230322	40450	2.47	20230817	5.81	N	290670	500	39 억	125397	N	N	0	N	N
88	20230817	101013	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	41400	-550	5	-1.31	1563290250	38151	35.97	41050	41900	40450	54500	29400	41950	40976.31	1.60	0	15491	44216	43082	42466	41332	40716	42775	41025	39	12550	500	30200	50	1	7857660	3253	14.80	3.55	12	0.49	2797.00	11655.00	96200	20230322	-56.96	40450	20230817	2.35	96200	-56.96	20230322	40450	2.35	20230817	96200	-56.96	20230322	40450	2.35	20230817	5.81	N	290670	500	39 억	125397	N	N	0	N	N
89	20230817	091012	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	41200	-750	5	-1.79	440304300	10628	10.02	41050	41900	41050	54500	29400	41950	41428.56	1.60	0	3887	44216	43082	42466	41332	40716	42775	41025	39	12550	500	30200	50	1	7857660	3237	14.73	3.53	12	0.14	2797.00	11655.00	96200	20230322	-57.17	41050	20230817	0.37	96200	-57.17	20230322	41050	0.37	20230817	96200	-57.17	20230322	41050	0.37	20230817	5.81	N	290670	500	39 억	125397	N	N	0	N	N
90	20230816	161017	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	41950	-2400	5	-5.41	4443521450	104707	152.97	43500	43600	41850	57600	31050	44350	42438.85	1.74	0	-11716	46783	45566	44683	43466	42583	45125	43025	39	13275	500	31930	50	1	7857660	3296	15.00	3.60	12	1.33	2797.00	11655.00	96200	20230322	-56.39	41850	20230816	0.24	96200	-56.39	20230322	41850	0.24	20230816	96200	-56.39	20230322	41850	0.24	20230816	5.76	N	290670	500	39 억	137115	N	N	0	N	N
91	20230816	151020	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	42100	-2250	5	-5.07	4216914550	99315	145.09	43500	43600	41850	57600	31050	44350	42459.79	1.74	0	-12132	46783	45566	44683	43466	42583	45125	43025	39	13275	500	31930	50	1	7857660	3308	15.05	3.61	12	1.26	2797.00	11655.00	96200	20230322	-56.24	41850	20230816	0.60	96200	-56.24	20230322	41850	0.60	20230816	96200	-56.24	20230322	41850	0.60	20230816	5.76	N	290670	500	39 억	137115	N	N	0	N	N
92	20230816	141018	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	42150	-2200	5	-4.96	3628742800	85306	124.63	43500	43600	42000	57600	31050	44350	42537.72	1.74	0	-12233	46783	45566	44683	43466	42583	45125	43025	39	13275	500	31930	50	1	7857660	3312	15.07	3.62	12	1.09	2797.00	11655.00	96200	20230322	-56.19	42000	20230816	0.36	96200	-56.19	20230322	42000	0.36	20230816	96200	-56.19	20230322	42000	0.36	20230816	5.76	N	290670	500	39 억	137115	N	N	0	N	N
93	20230816	131015	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	42050	-2300	5	-5.19	3061542200	71818	104.92	43500	43600	42000	57600	31050	44350	42628.91	1.74	0	-9519	46783	45566	44683	43466	42583	45125	43025	39	13275	500	31930	50	1	7857660	3304	15.03	3.61	12	0.91	2797.00	11655.00	96200	20230322	-56.29	42000	20230816	0.12	96200	-56.29	20230322	42000	0.12	20230816	96200	-56.29	20230322	42000	0.12	20230816	5.76	N	290670	500	39 억	137115	N	N	0	N	N
94	20230816	121029	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	42100	-2250	5	-5.07	2637905100	61749	90.21	43500	43600	42050	57600	31050	44350	42719.51	1.74	0	-8966	46783	45566	44683	43466	42583	45125	43025	39	13275	500	31930	50	1	7857660	3308	15.05	3.61	12	0.79	2797.00	11655.00	96200	20230322	-56.24	42050	20230816	0.12	96200	-56.24	20230322	42050	0.12	20230816	96200	-56.24	20230322	42050	0.12	20230816	5.76	N	290670	500	39 억	137115	N	N	0	N	N
95	20230816	111025	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	42450	-1900	5	-4.28	1910822650	44551	65.09	43500	43600	42250	57600	31050	44350	42890.32	1.74	0	-6359	46783	45566	44683	43466	42583	45125	43025	39	13275	500	31930	50	1	7857660	3336	15.18	3.64	12	0.57	2797.00	11655.00	96200	20230322	-55.87	42250	20230816	0.47	96200	-55.87	20230322	42250	0.47	20230816	96200	-55.87	20230322	42250	0.47	20230816	5.76	N	290670	500	39 억	137115	N	N	0	N	N
96	20230816	101019	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	42600	-1750	5	-3.95	1533226300	35662	52.10	43500	43600	42350	57600	31050	44350	42992.86	1.74	0	-6755	46783	45566	44683	43466	42583	45125	43025	39	13275	500	31930	50	1	7857660	3347	15.23	3.66	12	0.45	2797.00	11655.00	96200	20230322	-55.72	42350	20230816	0.59	96200	-55.72	20230322	42350	0.59	20230816	96200	-55.72	20230322	42350	0.59	20230816	5.76	N	290670	500	39 억	137115	N	N	0	N	N
97	20230816	091014	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	43400	-950	5	-2.14	298353400	6897	10.08	43500	43600	43000	57600	31050	44350	43256.69	1.74	0	-864	46783	45566	44683	43466	42583	45125	43025	39	13275	500	31930	50	1	7857660	3410	15.52	3.72	12	0.09	2797.00	11655.00	96200	20230322	-54.89	43000	20230816	0.93	96200	-54.89	20230322	43000	0.93	20230816	96200	-54.89	20230322	43000	0.93	20230816	5.76	N	290670	500	39 억	137115	N	N	0	N	N
98	20230814	161006	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	44350	-1100	5	-2.42	3000644800	67643	128.09	45450	45900	43800	59000	31850	45450	44359.96	1.91	-55	-13172	46716	46082	45566	44932	44416	45825	44675	39	13575	500	32720	50	1	7857660	3485	15.86	3.81	12	0.86	2797.00	11655.00	96200	20230322	-53.90	43800	20230814	1.26	96200	-53.90	20230322	43800	1.26	20230814	96200	-53.90	20230322	43800	1.26	20230814	5.79	N	290670	500	39 억	150289	N	N	3	N	N
99	20230814	151003	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	44350	-1100	5	-2.42	2914958750	65711	124.43	45450	45900	43800	59000	31850	45450	44360.22	1.91	-55	-13031	46716	46082	45566	44932	44416	45825	44675	39	13575	500	32720	50	1	7857660	3485	15.86	3.81	12	0.84	2797.00	11655.00	96200	20230322	-53.90	43800	20230814	1.26	96200	-53.90	20230322	43800	1.26	20230814	96200	-53.90	20230322	43800	1.26	20230814	5.79	N	290670	500	39 억	150289	N	N	3	N	N
100	20230814	141005	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	44100	-1350	5	-2.97	2660957550	59979	113.58	45450	45900	43800	59000	31850	45450	44364.75	1.91	-55	-13304	46716	46082	45566	44932	44416	45825	44675	39	13575	500	32720	50	1	7857660	3465	15.77	3.78	12	0.76	2797.00	11655.00	96200	20230322	-54.16	43800	20230814	0.68	96200	-54.16	20230322	43800	0.68	20230814	96200	-54.16	20230322	43800	0.68	20230814	5.79	N	290670	500	39 억	150289	N	N	3	N	N
101	20230814	130954	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	44000	-1450	5	-3.19	2377771150	53536	101.37	45450	45900	43800	59000	31850	45450	44414.36	1.91	-55	-13269	46716	46082	45566	44932	44416	45825	44675	39	13575	500	32720	50	1	7857660	3457	15.73	3.78	12	0.68	2797.00	11655.00	96200	20230322	-54.26	43800	20230814	0.46	96200	-54.26	20230322	43800	0.46	20230814	96200	-54.26	20230322	43800	0.46	20230814	5.79	N	290670	500	39 억	150289	N	N	3	N	N
102	20230814	121002	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	43900	-1550	5	-3.41	2078186500	46708	88.45	45450	45900	43800	59000	31850	45450	44493.08	1.91	-55	-11999	46716	46082	45566	44932	44416	45825	44675	39	13575	500	32720	50	1	7857660	3450	15.70	3.77	12	0.59	2797.00	11655.00	96200	20230322	-54.37	43800	20230814	0.23	96200	-54.37	20230322	43800	0.23	20230814	96200	-54.37	20230322	43800	0.23	20230814	5.79	N	290670	500	39 억	150289	N	N	3	N	N
103	20230814	110954	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	44200	-1250	5	-2.75	1528715800	34218	64.79	45450	45900	44150	59000	31850	45450	44675.69	1.91	-55	-11307	46716	46082	45566	44932	44416	45825	44675	39	13575	500	32720	50	1	7857660	3473	15.80	3.79	12	0.44	2797.00	11655.00	96200	20230322	-54.05	44150	20230814	0.11	96200	-54.05	20230322	44150	0.11	20230814	96200	-54.05	20230322	44150	0.11	20230814	5.79	N	290670	500	39 억	150289	N	N	3	N	N
104	20230814	100958	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	44650	-800	5	-1.76	874274600	19484	36.89	45450	45900	44550	59000	31850	45450	44871.29	1.91	-55	-6097	46716	46082	45566	44932	44416	45825	44675	39	13575	500	32720	50	1	7857660	3508	15.96	3.83	12	0.25	2797.00	11655.00	96200	20230322	-53.59	44550	20230814	0.22	96200	-53.59	20230322	44550	0.22	20230814	96200	-53.59	20230322	44550	0.22	20230814	5.79	N	290670	500	39 억	150289	N	N	3	N	N
105	20230814	090955	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	44800	-650	5	-1.43	302059050	6721	12.73	45450	45900	44550	59000	31850	45450	44942.27	1.91	-55	-3170	46716	46082	45566	44932	44416	45825	44675	39	13575	500	32720	50	1	7857660	3520	16.02	3.84	12	0.09	2797.00	11655.00	96200	20230322	-53.43	44550	20230814	0.56	96200	-53.43	20230322	44550	0.56	20230814	96200	-53.43	20230322	44550	0.56	20230814	5.79	N	290670	500	39 억	150289	N	N	3	N	N
106	20230811	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45450	-750	5	-1.62	2373128450	52219	172.36	46200	46200	45050	60000	32350	46200	45445.39	2.03	-132	-8842	47333	46766	46383	45816	45433	46575	45625	39	13825	500	33260	50	1	7857660	3571	16.25	3.90	12	0.66	2797.00	11655.00	96200	20230322	-52.75	44600	20230809	1.91	96200	-52.75	20230322	44600	1.91	20230809	96200	-52.75	20230322	44600	1.91	20230809	5.89	N	290670	500	39 억	159171	N	N	3	N	N
107	20230811	150950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45500	-700	5	-1.52	2261842500	49771	164.28	46200	46200	45050	60000	32350	46200	45444.68	2.03	-132	-8046	47333	46766	46383	45816	45433	46575	45625	39	13825	500	33260	50	1	7857660	3575	16.27	3.90	12	0.63	2797.00	11655.00	96200	20230322	-52.70	44600	20230809	2.02	96200	-52.70	20230322	44600	2.02	20230809	96200	-52.70	20230322	44600	2.02	20230809	5.89	N	290670	500	39 억	159171	N	N	42	N	N
108	20230811	140949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45500	-700	5	-1.52	2094517450	46094	152.15	46200	46200	45050	60000	32350	46200	45439.80	2.03	-132	-7468	47333	46766	46383	45816	45433	46575	45625	39	13825	500	33260	50	1	7857660	3575	16.27	3.90	12	0.59	2797.00	11655.00	96200	20230322	-52.70	44600	20230809	2.02	96200	-52.70	20230322	44600	2.02	20230809	96200	-52.70	20230322	44600	2.02	20230809	5.89	N	290670	500	39 억	159171	N	N	42	N	N
109	20230811	130947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45550	-650	5	-1.41	1910822700	42060	138.83	46200	46200	45050	60000	32350	46200	45430.51	2.03	-132	-6355	47333	46766	46383	45816	45433	46575	45625	39	13825	500	33260	50	1	7857660	3579	16.29	3.91	12	0.54	2797.00	11655.00	96200	20230322	-52.65	44600	20230809	2.13	96200	-52.65	20230322	44600	2.13	20230809	96200	-52.65	20230322	44600	2.13	20230809	5.89	N	290670	500	39 억	159171	N	N	42	N	N
110	20230811	120939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45550	-650	5	-1.41	1789213550	39391	130.02	46200	46200	45050	60000	32350	46200	45421.49	2.03	-132	-6293	47333	46766	46383	45816	45433	46575	45625	39	13825	500	33260	50	1	7857660	3579	16.29	3.91	12	0.50	2797.00	11655.00	96200	20230322	-52.65	44600	20230809	2.13	96200	-52.65	20230322	44600	2.13	20230809	96200	-52.65	20230322	44600	2.13	20230809	5.89	N	290670	500	39 억	159171	N	N	42	N	N
111	20230811	110939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45500	-700	5	-1.52	1632891950	35957	118.69	46200	46200	45050	60000	32350	46200	45411.91	2.03	-132	-6324	47333	46766	46383	45816	45433	46575	45625	39	13825	500	33260	50	1	7857660	3575	16.27	3.90	12	0.46	2797.00	11655.00	96200	20230322	-52.70	44600	20230809	2.02	96200	-52.70	20230322	44600	2.02	20230809	96200	-52.70	20230322	44600	2.02	20230809	5.89	N	290670	500	39 억	159171	N	N	42	N	N
112	20230811	100935	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45250	-950	5	-2.06	1334976100	29397	97.03	46200	46200	45050	60000	32350	46200	45411.45	2.03	-132	-5568	47333	46766	46383	45816	45433	46575	45625	39	13825	500	33260	50	1	7857660	3556	16.18	3.88	12	0.37	2797.00	11655.00	96200	20230322	-52.96	44600	20230809	1.46	96200	-52.96	20230322	44600	1.46	20230809	96200	-52.96	20230322	44600	1.46	20230809	5.89	N	290670	500	39 억	159171	N	N	42	N	N
113	20230811	090946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45750	-450	5	-0.97	412576000	9047	29.86	46200	46200	45250	60000	32350	46200	45602.30	2.03	-132	-1433	47333	46766	46383	45816	45433	46575	45625	39	13825	500	33260	50	1	7857660	3595	16.36	3.93	12	0.12	2797.00	11655.00	96200	20230322	-52.44	44600	20230809	2.58	96200	-52.44	20230322	44600	2.58	20230809	96200	-52.44	20230322	44600	2.58	20230809	5.89	N	290670	500	39 억	159171	N	N	42	N	N
114	20230810	160936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46200	-750	5	-1.60	1380430850	29810	51.55	46800	46950	46000	61000	32900	46950	46306.79	2.10	-55	-4183	48916	47932	46266	45282	43616	48425	45775	39	14050	500	33800	50	1	7857660	3630	16.52	3.96	12	0.38	2797.00	11655.00	96200	20230322	-51.98	44600	20230809	3.59	96200	-51.98	20230322	44600	3.59	20230809	96200	-51.98	20230322	44600	3.59	20230809	5.97	N	290670	500	39 억	165393	N	N	42	N	N
115	20230810	150934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46200	-750	5	-1.60	1275441900	27537	47.62	46800	46950	46000	61000	32900	46950	46316.35	2.10	-55	-3649	48916	47932	46266	45282	43616	48425	45775	39	14050	500	33800	50	1	7857660	3630	16.52	3.96	12	0.35	2797.00	11655.00	96200	20230322	-51.98	44600	20230809	3.59	96200	-51.98	20230322	44600	3.59	20230809	96200	-51.98	20230322	44600	3.59	20230809	5.97	N	290670	500	39 억	165393	N	N	20	N	N
116	20230810	140935	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46200	-750	5	-1.60	1147622900	24772	42.84	46800	46950	46000	61000	32900	46950	46326.29	2.10	-55	-2962	48916	47932	46266	45282	43616	48425	45775	39	14050	500	33800	50	1	7857660	3630	16.52	3.96	12	0.32	2797.00	11655.00	96200	20230322	-51.98	44600	20230809	3.59	96200	-51.98	20230322	44600	3.59	20230809	96200	-51.98	20230322	44600	3.59	20230809	5.97	N	290670	500	39 억	165393	N	N	20	N	N
117	20230810	130925	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46350	-600	5	-1.28	1031061250	22254	38.49	46800	46950	46000	61000	32900	46950	46330.25	2.10	-55	-3111	48916	47932	46266	45282	43616	48425	45775	39	14050	500	33800	50	1	7857660	3642	16.57	3.98	12	0.28	2797.00	11655.00	96200	20230322	-51.82	44600	20230809	3.92	96200	-51.82	20230322	44600	3.92	20230809	96200	-51.82	20230322	44600	3.92	20230809	5.97	N	290670	500	39 억	165393	N	N	20	N	N
118	20230810	120943	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46400	-550	5	-1.17	928791400	20041	34.66	46800	46950	46000	61000	32900	46950	46343.20	2.10	-55	-3225	48916	47932	46266	45282	43616	48425	45775	39	14050	500	33800	50	1	7857660	3646	16.59	3.98	12	0.26	2797.00	11655.00	96200	20230322	-51.77	44600	20230809	4.04	96200	-51.77	20230322	44600	4.04	20230809	96200	-51.77	20230322	44600	4.04	20230809	5.97	N	290670	500	39 억	165393	N	N	20	N	N
119	20230810	110945	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46300	-650	5	-1.38	771990000	16656	28.81	46800	46950	46000	61000	32900	46950	46347.44	2.10	-55	-3829	48916	47932	46266	45282	43616	48425	45775	39	14050	500	33800	50	1	7857660	3638	16.55	3.97	12	0.21	2797.00	11655.00	96200	20230322	-51.87	44600	20230809	3.81	96200	-51.87	20230322	44600	3.81	20230809	96200	-51.87	20230322	44600	3.81	20230809	5.97	N	290670	500	39 억	165393	N	N	20	N	N
120	20230810	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46350	-600	5	-1.28	581233300	12531	21.67	46800	46950	46000	61000	32900	46950	46381.59	2.10	-55	-4547	48916	47932	46266	45282	43616	48425	45775	39	14050	500	33800	50	1	7857660	3642	16.57	3.98	12	0.16	2797.00	11655.00	96200	20230322	-51.82	44600	20230809	3.92	96200	-51.82	20230322	44600	3.92	20230809	96200	-51.82	20230322	44600	3.92	20230809	5.97	N	290670	500	39 억	165393	N	N	20	N	N
121	20230810	090949	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46300	-650	5	-1.38	159008200	3420	5.91	46800	46800	46200	61000	32900	46950	46487.54	2.10	-55	-993	48916	47932	46266	45282	43616	48425	45775	39	14050	500	33800	50	1	7857660	3638	16.55	3.97	12	0.04	2797.00	11655.00	96200	20230322	-51.87	44600	20230809	3.81	96200	-51.87	20230322	44600	3.81	20230809	96200	-51.87	20230322	44600	3.81	20230809	5.97	N	290670	500	39 억	165393	N	N	20	N	N
122	20230809	160936	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	46950	1600	2	3.53	2654071100	57165	92.26	45150	47250	44600	58900	31750	45350	46426.66	1.96	-42	11491	47616	46482	45866	44732	44116	46175	44425	39	13575	500	32650	50	1	7857660	3689	16.79	4.03	12	0.73	2797.00	11655.00	96200	20230322	-51.20	44600	20230809	5.27	96200	-51.20	20230322	44600	5.27	20230809	96200	-51.20	20230322	44600	5.27	20230809	5.99	N	290670	500	39 억	153944	N	N	20	N	N
123	20230809	150924	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	46900	1550	2	3.42	2581527700	55619	89.76	45150	47250	44600	58900	31750	45350	46414.82	1.96	-42	11233	47616	46482	45866	44732	44116	46175	44425	39	13575	500	32650	50	1	7857660	3685	16.77	4.02	12	0.71	2797.00	11655.00	96200	20230322	-51.25	44600	20230809	5.16	96200	-51.25	20230322	44600	5.16	20230809	96200	-51.25	20230322	44600	5.16	20230809	5.99	N	290670	500	39 억	153944	N	N	0	N	N
124	20230809	140922	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	47050	1700	2	3.75	2346606200	50631	81.71	45150	47250	44600	58900	31750	45350	46347.56	1.96	-42	10661	47616	46482	45866	44732	44116	46175	44425	39	13575	500	32650	50	1	7857660	3697	16.82	4.04	12	0.64	2797.00	11655.00	96200	20230322	-51.09	44600	20230809	5.49	96200	-51.09	20230322	44600	5.49	20230809	96200	-51.09	20230322	44600	5.49	20230809	5.99	N	290670	500	39 억	153944	N	N	0	N	N
125	20230809	130943	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	47050	1700	2	3.75	2232609500	48207	77.80	45150	47250	44600	58900	31750	45350	46313.31	1.96	-42	10863	47616	46482	45866	44732	44116	46175	44425	39	13575	500	32650	50	1	7857660	3697	16.82	4.04	12	0.61	2797.00	11655.00	96200	20230322	-51.09	44600	20230809	5.49	96200	-51.09	20230322	44600	5.49	20230809	96200	-51.09	20230322	44600	5.49	20230809	5.99	N	290670	500	39 억	153944	N	N	0	N	N
126	20230809	120941	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	46900	1550	2	3.42	2123063850	45878	74.04	45150	47250	44600	58900	31750	45350	46276.64	1.96	-42	9703	47616	46482	45866	44732	44116	46175	44425	39	13575	500	32650	50	1	7857660	3685	16.77	4.02	12	0.58	2797.00	11655.00	96200	20230322	-51.25	44600	20230809	5.16	96200	-51.25	20230322	44600	5.16	20230809	96200	-51.25	20230322	44600	5.16	20230809	5.99	N	290670	500	39 억	153944	N	N	0	N	N
127	20230809	110933	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	46750	1400	2	3.09	1706392600	37009	59.73	45150	47000	44600	58900	31750	45350	46107.85	1.96	-42	4974	47616	46482	45866	44732	44116	46175	44425	39	13575	500	32650	50	1	7857660	3673	16.71	4.01	12	0.47	2797.00	11655.00	96200	20230322	-51.40	44600	20230809	4.82	96200	-51.40	20230322	44600	4.82	20230809	96200	-51.40	20230322	44600	4.82	20230809	5.99	N	290670	500	39 억	153944	N	N	0	N	N
128	20230809	100922	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	46500	1150	2	2.54	1268392350	27649	44.62	45150	46650	44600	58900	31750	45350	45875.12	1.96	-42	3987	47616	46482	45866	44732	44116	46175	44425	39	13575	500	32650	50	1	7857660	3654	16.62	3.99	12	0.35	2797.00	11655.00	96200	20230322	-51.66	44600	20230809	4.26	96200	-51.66	20230322	44600	4.26	20230809	96200	-51.66	20230322	44600	4.26	20230809	5.99	N	290670	500	39 억	153944	N	N	0	N	N
129	20230809	090927	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	45600	250	2	0.55	368541600	8154	13.16	45150	45750	44600	58900	31750	45350	45197.33	1.96	-42	-676	47616	46482	45866	44732	44116	46175	44425	39	13575	500	32650	50	1	7857660	3583	16.30	3.91	12	0.10	2797.00	11655.00	96200	20230322	-52.60	44600	20230809	2.24	96200	-52.60	20230322	44600	2.24	20230809	96200	-52.60	20230322	44600	2.24	20230809	5.99	N	290670	500	39 억	153944	N	N	0	N	N
130	20230808	160944	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45350	-750	5	-1.63	2791084100	61086	85.14	46100	47000	45250	59900	32300	46100	45691.79	2.00	-13	-3130	49366	47732	46716	45082	44066	47225	44575	39	13800	500	33190	50	1	7857660	3563	16.21	3.89	12	0.78	2797.00	11655.00	96200	20230322	-52.86	44950	20230727	0.89	96200	-52.86	20230322	44950	0.89	20230727	96200	-52.86	20230322	44950	0.89	20230727	5.97	N	290670	500	39 억	157192	N	N	66	N	N
131	20230808	150932	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45300	-800	5	-1.74	2652029150	58018	80.86	46100	47000	45250	59900	32300	46100	45710.45	2.00	-13	-3085	49366	47732	46716	45082	44066	47225	44575	39	13800	500	33190	50	1	7857660	3560	16.20	3.89	12	0.74	2797.00	11655.00	96200	20230322	-52.91	44950	20230727	0.78	96200	-52.91	20230322	44950	0.78	20230727	96200	-52.91	20230322	44950	0.78	20230727	5.97	N	290670	500	39 억	157192	N	N	66	N	N
132	20230808	140929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45350	-750	5	-1.63	2205267500	48163	67.13	46100	47000	45300	59900	32300	46100	45787.59	2.00	-13	-3925	49366	47732	46716	45082	44066	47225	44575	39	13800	500	33190	50	1	7857660	3563	16.21	3.89	12	0.61	2797.00	11655.00	96200	20230322	-52.86	44950	20230727	0.89	96200	-52.86	20230322	44950	0.89	20230727	96200	-52.86	20230322	44950	0.89	20230727	5.97	N	290670	500	39 억	157192	N	N	66	N	N
133	20230808	130920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45700	-400	5	-0.87	1868923650	40767	56.82	46100	47000	45350	59900	32300	46100	45844.03	2.00	-13	-1393	49366	47732	46716	45082	44066	47225	44575	39	13800	500	33190	50	1	7857660	3591	16.34	3.92	12	0.52	2797.00	11655.00	96200	20230322	-52.49	44950	20230727	1.67	96200	-52.49	20230322	44950	1.67	20230727	96200	-52.49	20230322	44950	1.67	20230727	5.97	N	290670	500	39 억	157192	N	N	66	N	N
134	20230808	120927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45550	-550	5	-1.19	1701900600	37102	51.71	46100	47000	45350	59900	32300	46100	45870.86	2.00	-13	-588	49366	47732	46716	45082	44066	47225	44575	39	13800	500	33190	50	1	7857660	3579	16.29	3.91	12	0.47	2797.00	11655.00	96200	20230322	-52.65	44950	20230727	1.33	96200	-52.65	20230322	44950	1.33	20230727	96200	-52.65	20230322	44950	1.33	20230727	5.97	N	290670	500	39 억	157192	N	N	66	N	N
135	20230808	110915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45650	-450	5	-0.98	1395289050	30385	42.35	46100	47000	45350	59900	32300	46100	45920.32	2.00	-13	47	49366	47732	46716	45082	44066	47225	44575	39	13800	500	33190	50	1	7857660	3587	16.32	3.92	12	0.39	2797.00	11655.00	96200	20230322	-52.55	44950	20230727	1.56	96200	-52.55	20230322	44950	1.56	20230727	96200	-52.55	20230322	44950	1.56	20230727	5.97	N	290670	500	39 억	157192	N	N	66	N	N
136	20230808	100928	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46050	-50	5	-0.11	901063550	19568	27.27	46100	47000	45450	59900	32300	46100	46047.81	2.00	-13	170	49366	47732	46716	45082	44066	47225	44575	39	13800	500	33190	50	1	7857660	3618	16.46	3.95	12	0.25	2797.00	11655.00	96200	20230322	-52.13	44950	20230727	2.45	96200	-52.13	20230322	44950	2.45	20230727	96200	-52.13	20230322	44950	2.45	20230727	5.97	N	290670	500	39 억	157192	N	N	66	N	N
137	20230808	090933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46450	350	2	0.76	180964050	3894	5.43	46100	47000	46100	59900	32300	46100	46472.53	2.00	-13	-406	49366	47732	46716	45082	44066	47225	44575	39	13800	500	33190	50	1	7857660	3650	16.61	3.99	12	0.05	2797.00	11655.00	96200	20230322	-51.72	44950	20230727	3.34	96200	-51.72	20230322	44950	3.34	20230727	96200	-51.72	20230322	44950	3.34	20230727	5.97	N	290670	500	39 억	157192	N	N	66	N	N
138	20230807	160924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46100	-2000	5	-4.16	3343192100	71365	163.20	48100	48350	45700	62500	33700	48100	46849.08	2.13	-119	-10312	49400	48750	48300	47650	47200	48650	47550	39	14400	500	34630	50	1	7857660	3622	16.48	3.96	12	0.91	2797.00	11655.00	96200	20230322	-52.08	44950	20230727	2.56	96200	-52.08	20230322	44950	2.56	20230727	96200	-52.08	20230322	44950	2.56	20230727	5.92	N	290670	500	39 억	167387	N	N	66	N	N
139	20230807	150924	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46200	-1900	5	-3.95	3063511500	65299	149.33	48100	48350	45700	62500	33700	48100	46914.21	2.13	-119	-9663	49400	48750	48300	47650	47200	48650	47550	39	14400	500	34630	50	1	7857660	3630	16.52	3.96	12	0.83	2797.00	11655.00	96200	20230322	-51.98	44950	20230727	2.78	96200	-51.98	20230322	44950	2.78	20230727	96200	-51.98	20230322	44950	2.78	20230727	5.92	N	290670	500	39 억	167387	N	N	1	N	N
140	20230807	140929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46300	-1800	5	-3.74	2796146200	59525	136.13	48100	48350	45700	62500	33700	48100	46973.35	2.13	-119	-8328	49400	48750	48300	47650	47200	48650	47550	39	14400	500	34630	50	1	7857660	3638	16.55	3.97	12	0.76	2797.00	11655.00	96200	20230322	-51.87	44950	20230727	3.00	96200	-51.87	20230322	44950	3.00	20230727	96200	-51.87	20230322	44950	3.00	20230727	5.92	N	290670	500	39 억	167387	N	N	1	N	N
141	20230807	130919	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46450	-1650	5	-3.43	2215003400	46898	107.25	48100	48350	46450	62500	33700	48100	47229.28	2.13	-119	-8018	49400	48750	48300	47650	47200	48650	47550	39	14400	500	34630	50	1	7857660	3650	16.61	3.99	12	0.60	2797.00	11655.00	96200	20230322	-51.72	44950	20230727	3.34	96200	-51.72	20230322	44950	3.34	20230727	96200	-51.72	20230322	44950	3.34	20230727	5.92	N	290670	500	39 억	167387	N	N	1	N	N
142	20230807	120918	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	47100	-1000	5	-2.08	1588881750	33518	76.65	48100	48350	47000	62500	33700	48100	47402.77	2.13	-119	-3540	49400	48750	48300	47650	47200	48650	47550	39	14400	500	34630	50	1	7857660	3701	16.84	4.04	12	0.43	2797.00	11655.00	96200	20230322	-51.04	44950	20230727	4.78	96200	-51.04	20230322	44950	4.78	20230727	96200	-51.04	20230322	44950	4.78	20230727	5.92	N	290670	500	39 억	167387	N	N	1	N	N
143	20230807	110910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	47050	-1050	5	-2.18	1347838950	28401	64.95	48100	48350	47000	62500	33700	48100	47456.29	2.13	-119	-4281	49400	48750	48300	47650	47200	48650	47550	39	14400	500	34630	50	1	7857660	3697	16.82	4.04	12	0.36	2797.00	11655.00	96200	20230322	-51.09	44950	20230727	4.67	96200	-51.09	20230322	44950	4.67	20230727	96200	-51.09	20230322	44950	4.67	20230727	5.92	N	290670	500	39 억	167387	N	N	1	N	N
144	20230807	100923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	47150	-950	5	-1.98	972509000	20442	46.75	48100	48350	47000	62500	33700	48100	47572.75	2.13	-119	-5043	49400	48750	48300	47650	47200	48650	47550	39	14400	500	34630	50	1	7857660	3705	16.86	4.05	12	0.26	2797.00	11655.00	96200	20230322	-50.99	44950	20230727	4.89	96200	-50.99	20230322	44950	4.89	20230727	96200	-50.99	20230322	44950	4.89	20230727	5.92	N	290670	500	39 억	167387	N	N	1	N	N
145	20230807	090920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	47650	-450	5	-0.94	287829950	6008	13.74	48100	48350	47600	62500	33700	48100	47906.14	2.13	-119	-3420	49400	48750	48300	47650	47200	48650	47550	39	14400	500	34630	50	1	7857660	3744	17.04	4.09	12	0.08	2797.00	11655.00	96200	20230322	-50.47	44950	20230727	6.01	96200	-50.47	20230322	44950	6.01	20230727	96200	-50.47	20230322	44950	6.01	20230727	5.92	N	290670	500	39 억	167387	N	N	1	N	N
146	20230804	160913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48100	100	2	0.21	2099831200	43463	54.02	48100	48950	47850	62400	33600	48000	48313.64	2.16	-35	-2387	50166	49082	48166	47082	46166	48625	46625	39	14400	500	34560	50	1	7857660	3780	17.20	4.13	12	0.55	2797.00	11655.00	96200	20230322	-50.00	44950	20230727	7.01	96200	-50.00	20230322	44950	7.01	20230727	96200	-50.00	20230322	44950	7.01	20230727	5.92	N	290670	500	39 억	170075	N	N	9	N	N
147	20230804	150913	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48100	100	2	0.21	1973636550	40838	50.76	48100	48950	47850	62400	33600	48000	48328.43	2.16	-35	-2191	50166	49082	48166	47082	46166	48625	46625	39	14400	500	34560	50	1	7857660	3780	17.20	4.13	12	0.52	2797.00	11655.00	96200	20230322	-50.00	44950	20230727	7.01	96200	-50.00	20230322	44950	7.01	20230727	96200	-50.00	20230322	44950	7.01	20230727	5.92	N	290670	500	39 억	170075	N	N	9	N	N
148	20230804	140926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48250	250	2	0.52	1773429050	36684	45.60	48100	48950	47850	62400	33600	48000	48343.39	2.16	-35	-1960	50166	49082	48166	47082	46166	48625	46625	39	14400	500	34560	50	1	7857660	3791	17.25	4.14	12	0.47	2797.00	11655.00	96200	20230322	-49.84	44950	20230727	7.34	96200	-49.84	20230322	44950	7.34	20230727	96200	-49.84	20230322	44950	7.34	20230727	5.92	N	290670	500	39 억	170075	N	N	9	N	N
149	20230804	130910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48200	200	2	0.42	1600473300	33092	41.13	48100	48950	47850	62400	33600	48000	48364.36	2.16	-35	-1571	50166	49082	48166	47082	46166	48625	46625	39	14400	500	34560	50	1	7857660	3787	17.23	4.14	12	0.42	2797.00	11655.00	96200	20230322	-49.90	44950	20230727	7.23	96200	-49.90	20230322	44950	7.23	20230727	96200	-49.90	20230322	44950	7.23	20230727	5.92	N	290670	500	39 억	170075	N	N	9	N	N
150	20230804	120905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48450	450	2	0.94	1441958000	29806	37.05	48100	48950	47850	62400	33600	48000	48378.11	2.16	-35	-562	50166	49082	48166	47082	46166	48625	46625	39	14400	500	34560	50	1	7857660	3807	17.32	4.16	12	0.38	2797.00	11655.00	96200	20230322	-49.64	44950	20230727	7.79	96200	-49.64	20230322	44950	7.79	20230727	96200	-49.64	20230322	44950	7.79	20230727	5.92	N	290670	500	39 억	170075	N	N	9	N	N
151	20230804	110917	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	47950	-50	5	-0.10	1256509950	25954	32.26	48100	48950	47850	62400	33600	48000	48412.96	2.16	-35	-450	50166	49082	48166	47082	46166	48625	46625	39	14400	500	34560	50	1	7857660	3768	17.14	4.11	12	0.33	2797.00	11655.00	96200	20230322	-50.16	44950	20230727	6.67	96200	-50.16	20230322	44950	6.67	20230727	96200	-50.16	20230322	44950	6.67	20230727	5.92	N	290670	500	39 억	170075	N	N	9	N	N
152	20230804	100901	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48850	850	2	1.77	838836550	17308	21.51	48100	48900	47900	62400	33600	48000	48465.25	2.16	-35	1749	50166	49082	48166	47082	46166	48625	46625	39	14400	500	34560	50	1	7857660	3838	17.47	4.19	12	0.22	2797.00	11655.00	96200	20230322	-49.22	44950	20230727	8.68	96200	-49.22	20230322	44950	8.68	20230727	96200	-49.22	20230322	44950	8.68	20230727	5.92	N	290670	500	39 억	170075	N	N	9	N	N
153	20230804	090902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48000	0	3	0.00	194432700	4041	5.02	48100	48400	47900	62400	33600	48000	48115.00	2.16	-35	-1956	50166	49082	48166	47082	46166	48625	46625	39	14400	500	34560	50	1	7857660	3772	17.16	4.12	12	0.05	2797.00	11655.00	96200	20230322	-50.10	44950	20230727	6.79	96200	-50.10	20230322	44950	6.79	20230727	96200	-50.10	20230322	44950	6.79	20230727	5.92	N	290670	500	39 억	170075	N	N	9	N	N
154	20230803	160904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48000	-250	5	-0.52	3863537850	80210	47.48	49150	49250	47250	62700	33800	48250	48168.36	2.38	-13	-16694	53216	50732	49416	46932	45616	50075	46275	39	14450	500	34740	50	1	7857660	3772	17.16	4.12	12	1.02	2797.00	11655.00	96200	20230322	-50.10	44950	20230727	6.79	96200	-50.10	20230322	44950	6.79	20230727	96200	-50.10	20230322	44950	6.79	20230727	5.91	N	290670	500	39 억	186768	N	N	9	N	N
155	20230803	150911	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48000	-250	5	-0.52	3563843400	73968	43.79	49150	49250	47250	62700	33800	48250	48180.88	2.38	-13	-17023	53216	50732	49416	46932	45616	50075	46275	39	14450	500	34740	50	1	7857660	3772	17.16	4.12	12	0.94	2797.00	11655.00	96200	20230322	-50.10	44950	20230727	6.79	96200	-50.10	20230322	44950	6.79	20230727	96200	-50.10	20230322	44950	6.79	20230727	5.91	N	290670	500	39 억	186768	N	N	0	N	N
156	20230803	140903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48000	-250	5	-0.52	3242671150	67274	39.83	49150	49250	47250	62700	33800	48250	48200.96	2.38	-13	-16419	53216	50732	49416	46932	45616	50075	46275	39	14450	500	34740	50	1	7857660	3772	17.16	4.12	12	0.86	2797.00	11655.00	96200	20230322	-50.10	44950	20230727	6.79	96200	-50.10	20230322	44950	6.79	20230727	96200	-50.10	20230322	44950	6.79	20230727	5.91	N	290670	500	39 억	186768	N	N	0	N	N
157	20230803	130905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	47950	-300	5	-0.62	2968368350	61582	36.46	49150	49250	47250	62700	33800	48250	48201.88	2.38	-13	-14178	53216	50732	49416	46932	45616	50075	46275	39	14450	500	34740	50	1	7857660	3768	17.14	4.11	12	0.78	2797.00	11655.00	96200	20230322	-50.16	44950	20230727	6.67	96200	-50.16	20230322	44950	6.67	20230727	96200	-50.16	20230322	44950	6.67	20230727	5.91	N	290670	500	39 억	186768	N	N	0	N	N
158	20230803	120910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	47400	-850	5	-1.76	2702659800	56024	33.17	49150	49250	47250	62700	33800	48250	48241.11	2.38	-13	-13113	53216	50732	49416	46932	45616	50075	46275	39	14450	500	34740	50	1	7857660	3725	16.95	4.07	12	0.71	2797.00	11655.00	96200	20230322	-50.73	44950	20230727	5.45	96200	-50.73	20230322	44950	5.45	20230727	96200	-50.73	20230322	44950	5.45	20230727	5.91	N	290670	500	39 억	186768	N	N	0	N	N
159	20230803	110859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	47850	-400	5	-0.83	2085941750	43066	25.49	49150	49250	47800	62700	33800	48250	48435.93	2.38	-13	-10417	53216	50732	49416	46932	45616	50075	46275	39	14450	500	34740	50	1	7857660	3760	17.11	4.11	12	0.55	2797.00	11655.00	96200	20230322	-50.26	44950	20230727	6.45	96200	-50.26	20230322	44950	6.45	20230727	96200	-50.26	20230322	44950	6.45	20230727	5.91	N	290670	500	39 억	186768	N	N	0	N	N
160	20230803	100856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48600	350	2	0.73	1408520400	29025	17.18	49150	49250	47800	62700	33800	48250	48527.83	2.38	-13	-9322	53216	50732	49416	46932	45616	50075	46275	39	14450	500	34740	50	1	7857660	3819	17.38	4.17	12	0.37	2797.00	11655.00	96200	20230322	-49.48	44950	20230727	8.12	96200	-49.48	20230322	44950	8.12	20230727	96200	-49.48	20230322	44950	8.12	20230727	5.91	N	290670	500	39 억	186768	N	N	0	N	N
161	20230803	090858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48250	0	3	0.00	521307350	10731	6.35	49150	49250	48150	62700	33800	48250	48579.57	2.38	-13	-7412	53216	50732	49416	46932	45616	50075	46275	39	14450	500	34740	50	1	7857660	3791	17.25	4.14	12	0.14	2797.00	11655.00	96200	20230322	-49.84	44950	20230727	7.34	96200	-49.84	20230322	44950	7.34	20230727	96200	-49.84	20230322	44950	7.34	20230727	5.91	N	290670	500	39 억	186768	N	N	0	N	N
162	20230802	160905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48250	50	2	0.10	8397136950	168222	237.31	48400	51900	48100	62600	33750	48200	49919.73	2.63	119	-19023	50466	49332	48416	47282	46366	48875	46825	39	14425	500	34700	50	1	7857660	3791	17.25	4.14	12	2.14	2797.00	11655.00	96200	20230322	-49.84	44950	20230727	7.34	96200	-49.84	20230322	44950	7.34	20230727	96200	-49.84	20230322	44950	7.34	20230727	5.89	N	290670	500	39 억	206916	N	N	106	N	N
163	20230802	150915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48250	50	2	0.10	8235287550	164867	232.58	48400	51900	48100	62600	33750	48200	49951.15	2.63	119	-17469	50466	49332	48416	47282	46366	48875	46825	39	14425	500	34700	50	1	7857660	3791	17.25	4.14	12	2.10	2797.00	11655.00	96200	20230322	-49.84	44950	20230727	7.34	96200	-49.84	20230322	44950	7.34	20230727	96200	-49.84	20230322	44950	7.34	20230727	5.89	N	290670	500	39 억	206916	N	N	106	N	N
164	20230802	140904	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48600	400	2	0.83	7766482550	155197	218.94	48400	51900	48100	62600	33750	48200	50042.80	2.63	119	-16486	50466	49332	48416	47282	46366	48875	46825	39	14425	500	34700	50	1	7857660	3819	17.38	4.17	12	1.98	2797.00	11655.00	96200	20230322	-49.48	44950	20230727	8.12	96200	-49.48	20230322	44950	8.12	20230727	96200	-49.48	20230322	44950	8.12	20230727	5.89	N	290670	500	39 억	206916	N	N	106	N	N
165	20230802	130859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48750	550	2	1.14	7064033600	140697	198.48	48400	51900	48150	62600	33750	48200	50207.49	2.63	119	-11309	50466	49332	48416	47282	46366	48875	46825	39	14425	500	34700	50	1	7857660	3831	17.43	4.18	12	1.79	2797.00	11655.00	96200	20230322	-49.32	44950	20230727	8.45	96200	-49.32	20230322	44950	8.45	20230727	96200	-49.32	20230322	44950	8.45	20230727	5.89	N	290670	500	39 억	206916	N	N	106	N	N
166	20230802	120854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48850	650	2	1.35	6565838100	130503	184.10	48400	51900	48150	62600	33750	48200	50311.86	2.63	119	-5269	50466	49332	48416	47282	46366	48875	46825	39	14425	500	34700	50	1	7857660	3838	17.47	4.19	12	1.66	2797.00	11655.00	96200	20230322	-49.22	44950	20230727	8.68	96200	-49.22	20230322	44950	8.68	20230727	96200	-49.22	20230322	44950	8.68	20230727	5.89	N	290670	500	39 억	206916	N	N	106	N	N
167	20230802	110856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	49750	1550	2	3.22	5595680800	110698	156.16	48400	51900	48150	62600	33750	48200	50549.17	2.63	119	-2249	50466	49332	48416	47282	46366	48875	46825	39	14425	500	34700	50	1	7857660	3909	17.79	4.27	12	1.41	2797.00	11655.00	96200	20230322	-48.28	44950	20230727	10.68	96200	-48.28	20230322	44950	10.68	20230727	96200	-48.28	20230322	44950	10.68	20230727	5.89	N	290670	500	39 억	206916	N	N	106	N	N
168	20230802	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	50800	2600	2	5.39	4524989550	89318	126.00	48400	51900	48150	62600	33750	48200	50661.70	2.63	119	-2489	50466	49332	48416	47282	46366	48875	46825	39	14425	500	34700	100	1	7857660	3992	18.16	4.36	12	1.14	2797.00	11655.00	96200	20230322	-47.19	44950	20230727	13.01	96200	-47.19	20230322	44950	13.01	20230727	96200	-47.19	20230322	44950	13.01	20230727	5.89	N	290670	500	39 억	206916	N	N	106	N	N
169	20230802	090857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	49400	1200	2	2.49	544388550	11163	15.75	48400	49400	48150	62600	33750	48200	48767.48	2.63	119	652	50466	49332	48416	47282	46366	48875	46825	39	14425	500	34700	50	1	7857660	3882	17.66	4.24	12	0.14	2797.00	11655.00	96200	20230322	-48.65	44950	20230727	9.90	96200	-48.65	20230322	44950	9.90	20230727	96200	-48.65	20230322	44950	9.90	20230727	5.89	N	290670	500	39 억	206916	N	N	106	N	N
170	20230801	160856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48200	-250	5	-0.52	3410965050	70264	58.99	49200	49550	47500	62900	33950	48450	48546.61	2.80	-242	-12961	50883	49666	47983	46766	45083	50275	47375	39	14475	500	34880	50	1	7857660	3787	17.23	4.14	12	0.89	2797.00	11655.00	96200	20230322	-49.90	44950	20230727	7.23	96200	-49.90	20230322	44950	7.23	20230727	96200	-49.90	20230322	44950	7.23	20230727	5.91	N	290670	500	39 억	220231	N	N	106	N	N
171	20230801	150852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48300	-150	5	-0.31	3214691300	66197	55.57	49200	49550	47500	62900	33950	48450	48562.49	2.80	-242	-13293	50883	49666	47983	46766	45083	50275	47375	39	14475	500	34880	50	1	7857660	3795	17.27	4.14	12	0.84	2797.00	11655.00	96200	20230322	-49.79	44950	20230727	7.45	96200	-49.79	20230322	44950	7.45	20230727	96200	-49.79	20230322	44950	7.45	20230727	5.91	N	290670	500	39 억	220231	N	N	123	N	N
172	20230801	140908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	47850	-600	5	-1.24	3003629200	61801	51.88	49200	49550	47500	62900	33950	48450	48601.63	2.80	-242	-13553	50883	49666	47983	46766	45083	50275	47375	39	14475	500	34880	50	1	7857660	3760	17.11	4.11	12	0.79	2797.00	11655.00	96200	20230322	-50.26	44950	20230727	6.45	96200	-50.26	20230322	44950	6.45	20230727	96200	-50.26	20230322	44950	6.45	20230727	5.91	N	290670	500	39 억	220231	N	N	123	N	N
173	20230801	130848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48250	-200	5	-0.41	2433405650	49882	41.88	49200	49550	48250	62900	33950	48450	48783.24	2.80	-242	-11998	50883	49666	47983	46766	45083	50275	47375	39	14475	500	34880	50	1	7857660	3791	17.25	4.14	12	0.63	2797.00	11655.00	96200	20230322	-49.84	44950	20230727	7.34	96200	-49.84	20230322	44950	7.34	20230727	96200	-49.84	20230322	44950	7.34	20230727	5.91	N	290670	500	39 억	220231	N	N	123	N	N
174	20230801	120849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48800	350	2	0.72	1918845800	39256	32.96	49200	49550	48350	62900	33950	48450	48880.32	2.80	-242	-5314	50883	49666	47983	46766	45083	50275	47375	39	14475	500	34880	50	1	7857660	3835	17.45	4.19	12	0.50	2797.00	11655.00	96200	20230322	-49.27	44950	20230727	8.57	96200	-49.27	20230322	44950	8.57	20230727	96200	-49.27	20230322	44950	8.57	20230727	5.91	N	290670	500	39 억	220231	N	N	123	N	N
175	20230801	110845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48500	50	2	0.10	1698381850	34722	29.15	49200	49550	48350	62900	33950	48450	48913.71	2.80	-242	-4163	50883	49666	47983	46766	45083	50275	47375	39	14475	500	34880	50	1	7857660	3811	17.34	4.16	12	0.44	2797.00	11655.00	96200	20230322	-49.58	44950	20230727	7.90	96200	-49.58	20230322	44950	7.90	20230727	96200	-49.58	20230322	44950	7.90	20230727	5.91	N	290670	500	39 억	220231	N	N	123	N	N
176	20230801	100851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	49200	750	2	1.55	1128670850	23033	19.34	49200	49550	48350	62900	33950	48450	49002.34	2.80	-242	-2634	50883	49666	47983	46766	45083	50275	47375	39	14475	500	34880	50	1	7857660	3866	17.59	4.22	12	0.29	2797.00	11655.00	96200	20230322	-48.86	44950	20230727	9.45	96200	-48.86	20230322	44950	9.45	20230727	96200	-48.86	20230322	44950	9.45	20230727	5.91	N	290670	500	39 억	220231	N	N	123	N	N
177	20230801	090843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48600	150	2	0.31	460718200	9389	7.88	49200	49550	48600	62900	33950	48450	49070.00	2.80	-242	-3061	50883	49666	47983	46766	45083	50275	47375	39	14475	500	34880	50	1	7857660	3819	17.38	4.17	12	0.12	2797.00	11655.00	96200	20230322	-49.48	44950	20230727	8.12	96200	-49.48	20230322	44950	8.12	20230727	96200	-49.48	20230322	44950	8.12	20230727	5.91	N	290670	500	39 억	220231	N	N	123	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History