KissMeData/389500/price/prices-20230801.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161234	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46250	3500	2	8.19	28493548550	634347	487.73	42800	46500	42150	55500	29950	42750	44907.88	0.18	18195	44683	43716	43133	42166	41583	43425	41875	31	12750	500	26500	50	1	6174904	2856	-46.07	12.94	12	10.27	-1004.00	3574.00	95000	20230323	-51.32	15550	20230102	197.43	95000	-51.32	20230323	15550	197.43	20230102	95000	-51.32	20230323	15550	197.43	20230102	3.70	N	389500	500	30 억	11171	N	N	143	N	N
3	20230831	151551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46300	3550	2	8.30	26805017800	597939	459.74	42800	46500	42150	55500	29950	42750	44829.02	0.18	16818	44683	43716	43133	42166	41583	43425	41875	31	12750	500	26500	50	1	6174904	2859	-46.12	12.95	12	9.68	-1004.00	3574.00	95000	20230323	-51.26	15550	20230102	197.75	95000	-51.26	20230323	15550	197.75	20230102	95000	-51.26	20230323	15550	197.75	20230102	3.70	N	389500	500	30 억	11171	N	N	4	N	N
4	20230831	141718	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45050	2300	2	5.38	18441380350	415163	319.21	42800	45550	42150	55500	29950	42750	44419.61	0.18	4627	44683	43716	43133	42166	41583	43425	41875	31	12750	500	26500	50	1	6174904	2782	-44.87	12.60	12	6.72	-1004.00	3574.00	95000	20230323	-52.58	15550	20230102	189.71	95000	-52.58	20230323	15550	189.71	20230102	95000	-52.58	20230323	15550	189.71	20230102	3.70	N	389500	500	30 억	11171	N	N	4	N	N
5	20230831	131638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44350	1600	2	3.74	12735326850	288364	221.71	42800	45550	42150	55500	29950	42750	44164.07	0.18	2445	44683	43716	43133	42166	41583	43425	41875	31	12750	500	26500	50	1	6174904	2739	-44.17	12.41	12	4.67	-1004.00	3574.00	95000	20230323	-53.32	15550	20230102	185.21	95000	-53.32	20230323	15550	185.21	20230102	95000	-53.32	20230323	15550	185.21	20230102	3.70	N	389500	500	30 억	11171	N	N	4	N	N
6	20230831	121735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44500	1750	2	4.09	11485698200	260040	199.94	42800	45550	42150	55500	29950	42750	44168.97	0.18	3055	44683	43716	43133	42166	41583	43425	41875	31	12750	500	26500	50	1	6174904	2748	-44.32	12.45	12	4.21	-1004.00	3574.00	95000	20230323	-53.16	15550	20230102	186.17	95000	-53.16	20230323	15550	186.17	20230102	95000	-53.16	20230323	15550	186.17	20230102	3.70	N	389500	500	30 억	11171	N	N	4	N	N
7	20230831	112216	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44600	1850	2	4.33	9492202350	215089	165.38	42800	45550	42150	55500	29950	42750	44131.51	0.18	-808	44683	43716	43133	42166	41583	43425	41875	31	12750	500	26500	50	1	6174904	2754	-44.42	12.48	12	3.48	-1004.00	3574.00	95000	20230323	-53.05	15550	20230102	186.82	95000	-53.05	20230323	15550	186.82	20230102	95000	-53.05	20230323	15550	186.82	20230102	3.70	N	389500	500	30 억	11171	N	N	4	N	N
8	20230831	101824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43400	650	2	1.52	2405835550	56005	43.06	42800	43700	42150	55500	29950	42750	42957.51	0.18	1894	44683	43716	43133	42166	41583	43425	41875	31	12750	500	26500	50	1	6174904	2680	-43.23	12.14	12	0.91	-1004.00	3574.00	95000	20230323	-54.32	15550	20230102	179.10	95000	-54.32	20230323	15550	179.10	20230102	95000	-54.32	20230323	15550	179.10	20230102	3.70	N	389500	500	30 억	11171	N	N	4	N	N
9	20230831	091657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42850	100	2	0.23	391507100	9146	7.03	42800	43300	42250	55500	29950	42750	42806.37	0.18	102	44683	43716	43133	42166	41583	43425	41875	31	12750	500	26500	50	1	6174904	2646	-42.68	11.99	12	0.15	-1004.00	3574.00	95000	20230323	-54.89	15550	20230102	175.56	95000	-54.89	20230323	15550	175.56	20230102	95000	-54.89	20230323	15550	175.56	20230102	3.70	N	389500	500	30 억	11171	N	N	4	N	N
10	20230830	161239	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42750	-300	5	-0.70	5601634650	129308	135.19	43700	44100	42550	55900	30150	43050	43321.77	0.33	-9913	44883	43966	43033	42116	41183	43500	41650	31	12850	500	26690	50	1	6174904	2640	-42.58	11.96	12	2.09	-1004.00	3574.00	95000	20230323	-55.00	15550	20230102	174.92	95000	-55.00	20230323	15550	174.92	20230102	95000	-55.00	20230323	15550	174.92	20230102	3.77	N	389500	500	30 억	20619	N	N	4	N	N
11	20230830	151523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42950	-100	5	-0.23	5394565400	124471	130.13	43700	44100	42550	55900	30150	43050	43339.94	0.33	-9889	44883	43966	43033	42116	41183	43500	41650	31	12850	500	26690	50	1	6174904	2652	-42.78	12.02	12	2.02	-1004.00	3574.00	95000	20230323	-54.79	15550	20230102	176.21	95000	-54.79	20230323	15550	176.21	20230102	95000	-54.79	20230323	15550	176.21	20230102	3.77	N	389500	500	30 억	20619	N	N	0	N	N
12	20230830	141622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43250	200	2	0.46	4705981300	108441	113.37	43700	44100	42550	55900	30150	43050	43396.70	0.33	-8730	44883	43966	43033	42116	41183	43500	41650	31	12850	500	26690	50	1	6174904	2671	-43.08	12.10	12	1.76	-1004.00	3574.00	95000	20230323	-54.47	15550	20230102	178.14	95000	-54.47	20230323	15550	178.14	20230102	95000	-54.47	20230323	15550	178.14	20230102	3.77	N	389500	500	30 억	20619	N	N	0	N	N
13	20230830	131621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43200	150	2	0.35	4342790450	100086	104.64	43700	44100	42550	55900	30150	43050	43390.59	0.33	-7476	44883	43966	43033	42116	41183	43500	41650	31	12850	500	26690	50	1	6174904	2668	-43.03	12.09	12	1.62	-1004.00	3574.00	95000	20230323	-54.53	15550	20230102	177.81	95000	-54.53	20230323	15550	177.81	20230102	95000	-54.53	20230323	15550	177.81	20230102	3.77	N	389500	500	30 억	20619	N	N	0	N	N
14	20230830	121632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43450	400	2	0.93	3869085700	89142	93.20	43700	44100	42550	55900	30150	43050	43403.62	0.33	-7929	44883	43966	43033	42116	41183	43500	41650	31	12850	500	26690	50	1	6174904	2683	-43.28	12.16	12	1.44	-1004.00	3574.00	95000	20230323	-54.26	15550	20230102	179.42	95000	-54.26	20230323	15550	179.42	20230102	95000	-54.26	20230323	15550	179.42	20230102	3.77	N	389500	500	30 억	20619	N	N	0	N	N
15	20230830	112201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43750	700	2	1.63	3666276900	84485	88.33	43700	44100	42550	55900	30150	43050	43395.60	0.33	-7399	44883	43966	43033	42116	41183	43500	41650	31	12850	500	26690	50	1	6174904	2702	-43.58	12.24	12	1.37	-1004.00	3574.00	95000	20230323	-53.95	15550	20230102	181.35	95000	-53.95	20230323	15550	181.35	20230102	95000	-53.95	20230323	15550	181.35	20230102	3.77	N	389500	500	30 억	20619	N	N	0	N	N
16	20230830	101723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43550	500	2	1.16	2948544100	68009	71.10	43700	44100	42550	55900	30150	43050	43355.20	0.33	-8890	44883	43966	43033	42116	41183	43500	41650	31	12850	500	26690	50	1	6174904	2689	-43.38	12.19	12	1.10	-1004.00	3574.00	95000	20230323	-54.16	15550	20230102	180.06	95000	-54.16	20230323	15550	180.06	20230102	95000	-54.16	20230323	15550	180.06	20230102	3.77	N	389500	500	30 억	20619	N	N	0	N	N
17	20230830	091627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42800	-250	5	-0.58	830323450	19338	20.22	43700	43700	42550	55900	30150	43050	42937.40	0.33	-5421	44883	43966	43033	42116	41183	43500	41650	31	12850	500	26690	50	1	6174904	2643	-42.63	11.98	12	0.31	-1004.00	3574.00	95000	20230323	-54.95	15550	20230102	175.24	95000	-54.95	20230323	15550	175.24	20230102	95000	-54.95	20230323	15550	175.24	20230102	3.77	N	389500	500	30 억	20619	N	N	0	N	N
18	20230829	161233	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43050	450	2	1.06	4046411450	94428	56.82	43900	43950	42100	55300	29850	42600	42851.47	0.53	-11678	44933	43766	42283	41116	39633	44350	41700	31	12700	500	26410	50	1	6174904	2658	-42.88	12.05	12	1.53	-1004.00	3574.00	95000	20230323	-54.68	15550	20230102	176.85	95000	-54.68	20230323	15550	176.85	20230102	95000	-54.68	20230323	15550	176.85	20230102	3.79	N	389500	500	30 억	32474	N	N	0	N	N
19	20230829	151536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42950	350	2	0.82	3917602600	91435	55.02	43900	43950	42100	55300	29850	42600	42845.80	0.53	-11660	44933	43766	42283	41116	39633	44350	41700	31	12700	500	26410	50	1	6174904	2652	-42.78	12.02	12	1.48	-1004.00	3574.00	95000	20230323	-54.79	15550	20230102	176.21	95000	-54.79	20230323	15550	176.21	20230102	95000	-54.79	20230323	15550	176.21	20230102	3.79	N	389500	500	30 억	32474	N	N	0	N	N
20	20230829	141723	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42900	300	2	0.70	3291688550	76888	46.27	43900	43950	42100	55300	29850	42600	42811.51	0.53	-9403	44933	43766	42283	41116	39633	44350	41700	31	12700	500	26410	50	1	6174904	2649	-42.73	12.00	12	1.25	-1004.00	3574.00	95000	20230323	-54.84	15550	20230102	175.88	95000	-54.84	20230323	15550	175.88	20230102	95000	-54.84	20230323	15550	175.88	20230102	3.79	N	389500	500	30 억	32474	N	N	0	N	N
21	20230829	131607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42700	100	2	0.23	3011895300	70322	42.31	43900	43950	42100	55300	29850	42600	42830.10	0.53	-8971	44933	43766	42283	41116	39633	44350	41700	31	12700	500	26410	50	1	6174904	2637	-42.53	11.95	12	1.14	-1004.00	3574.00	95000	20230323	-55.05	15550	20230102	174.60	95000	-55.05	20230323	15550	174.60	20230102	95000	-55.05	20230323	15550	174.60	20230102	3.79	N	389500	500	30 억	32474	N	N	0	N	N
22	20230829	121725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42600	0	3	0.00	2743826750	64038	38.53	43900	43950	42100	55300	29850	42600	42846.90	0.53	-9198	44933	43766	42283	41116	39633	44350	41700	31	12700	500	26410	50	1	6174904	2631	-42.43	11.92	12	1.04	-1004.00	3574.00	95000	20230323	-55.16	15550	20230102	173.95	95000	-55.16	20230323	15550	173.95	20230102	95000	-55.16	20230323	15550	173.95	20230102	3.79	N	389500	500	30 억	32474	N	N	0	N	N
23	20230829	112428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42550	-50	5	-0.12	2608669800	60862	36.62	43900	43950	42100	55300	29850	42600	42862.10	0.53	-9156	44933	43766	42283	41116	39633	44350	41700	31	12700	500	26410	50	1	6174904	2627	-42.38	11.91	12	0.99	-1004.00	3574.00	95000	20230323	-55.21	15550	20230102	173.63	95000	-55.21	20230323	15550	173.63	20230102	95000	-55.21	20230323	15550	173.63	20230102	3.79	N	389500	500	30 억	32474	N	N	0	N	N
24	20230829	101821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42200	-400	5	-0.94	2237145550	52129	31.37	43900	43950	42100	55300	29850	42600	42915.64	0.53	-9593	44933	43766	42283	41116	39633	44350	41700	31	12700	500	26410	50	1	6174904	2606	-42.03	11.81	12	0.84	-1004.00	3574.00	95000	20230323	-55.58	15550	20230102	171.38	95000	-55.58	20230323	15550	171.38	20230102	95000	-55.58	20230323	15550	171.38	20230102	3.79	N	389500	500	30 억	32474	N	N	0	N	N
25	20230829	091212	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42800	200	2	0.47	1083815750	25030	15.06	43900	43950	42700	55300	29850	42600	43301.03	0.53	-7532	44933	43766	42283	41116	39633	44350	41700	31	12700	500	26410	50	1	6174904	2643	-42.63	11.98	12	0.41	-1004.00	3574.00	95000	20230323	-54.95	15550	20230102	175.24	95000	-54.95	20230323	15550	175.24	20230102	95000	-54.95	20230323	15550	175.24	20230102	3.79	N	389500	500	30 억	32474	N	N	0	N	N
26	20230828	161156	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42600	2450	2	6.10	6949007900	163858	167.57	40800	43450	40800	52100	28150	40150	42408.18	0.12	23980	42183	41166	40433	39416	38683	40800	39050	31	11950	500	24890	50	1	6174904	2631	-42.43	11.92	12	2.65	-1004.00	3574.00	95000	20230323	-55.16	15550	20230102	173.95	95000	-55.16	20230323	15550	173.95	20230102	95000	-55.16	20230323	15550	173.95	20230102	3.85	N	389500	500	30 억	7272	N	N	7	N	N
27	20230828	151205	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42600	2450	2	6.10	6782609800	159951	163.58	40800	43450	40800	52100	28150	40150	42404.35	0.12	23395	42183	41166	40433	39416	38683	40800	39050	31	11950	500	24890	50	1	6174904	2631	-42.43	11.92	12	2.59	-1004.00	3574.00	95000	20230323	-55.16	15550	20230102	173.95	95000	-55.16	20230323	15550	173.95	20230102	95000	-55.16	20230323	15550	173.95	20230102	3.85	N	389500	500	30 억	7272	N	N	7	N	N
28	20230828	141210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42650	2500	2	6.23	6353724300	149903	153.30	40800	43450	40800	52100	28150	40150	42385.63	0.12	24952	42183	41166	40433	39416	38683	40800	39050	31	11950	500	24890	50	1	6174904	2634	-42.48	11.93	12	2.43	-1004.00	3574.00	95000	20230323	-55.11	15550	20230102	174.28	95000	-55.11	20230323	15550	174.28	20230102	95000	-55.11	20230323	15550	174.28	20230102	3.85	N	389500	500	30 억	7272	N	N	7	N	N
29	20230828	131220	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42900	2750	2	6.85	5856204950	138311	141.45	40800	43450	40800	52100	28150	40150	42340.91	0.12	23441	42183	41166	40433	39416	38683	40800	39050	31	11950	500	24890	50	1	6174904	2649	-42.73	12.00	12	2.24	-1004.00	3574.00	95000	20230323	-54.84	15550	20230102	175.88	95000	-54.84	20230323	15550	175.88	20230102	95000	-54.84	20230323	15550	175.88	20230102	3.85	N	389500	500	30 억	7272	N	N	7	N	N
30	20230828	121210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42500	2350	2	5.85	4569349500	108428	110.89	40800	43000	40800	52100	28150	40150	42141.86	0.12	17821	42183	41166	40433	39416	38683	40800	39050	31	11950	500	24890	50	1	6174904	2624	-42.33	11.89	12	1.76	-1004.00	3574.00	95000	20230323	-55.26	15550	20230102	173.31	95000	-55.26	20230323	15550	173.31	20230102	95000	-55.26	20230323	15550	173.31	20230102	3.85	N	389500	500	30 억	7272	N	N	7	N	N
31	20230828	111206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42750	2600	2	6.48	3674081350	87490	89.47	40800	42950	40800	52100	28150	40150	41994.38	0.12	17415	42183	41166	40433	39416	38683	40800	39050	31	11950	500	24890	50	1	6174904	2640	-42.58	11.96	12	1.42	-1004.00	3574.00	95000	20230323	-55.00	15550	20230102	174.92	95000	-55.00	20230323	15550	174.92	20230102	95000	-55.00	20230323	15550	174.92	20230102	3.85	N	389500	500	30 억	7272	N	N	7	N	N
32	20230828	101152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42100	1950	2	4.86	2327993500	55791	57.06	40800	42300	40800	52100	28150	40150	41727.16	0.12	7863	42183	41166	40433	39416	38683	40800	39050	31	11950	500	24890	50	1	6174904	2600	-41.93	11.78	12	0.90	-1004.00	3574.00	95000	20230323	-55.68	15550	20230102	170.74	95000	-55.68	20230323	15550	170.74	20230102	95000	-55.68	20230323	15550	170.74	20230102	3.85	N	389500	500	30 억	7272	N	N	7	N	N
33	20230828	091209	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41800	1650	2	4.11	631906950	15310	15.66	40800	41900	40800	52100	28150	40150	41274.43	0.12	4935	42183	41166	40433	39416	38683	40800	39050	31	11950	500	24890	50	1	6174904	2581	-41.63	11.70	12	0.25	-1004.00	3574.00	95000	20230323	-56.00	15550	20230102	168.81	95000	-56.00	20230323	15550	168.81	20230102	95000	-56.00	20230323	15550	168.81	20230102	3.85	N	389500	500	30 억	7272	N	N	7	N	N
34	20230825	161159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40150	-1750	5	-4.18	3900695450	96602	57.75	40800	41450	39700	54400	29350	41900	40380.84	0.31	-11525	44300	43100	41400	40200	38500	43700	40800	31	12500	500	25970	50	1	6174904	2479	-39.99	11.23	12	1.56	-1004.00	3574.00	95000	20230323	-57.74	15550	20230102	158.20	95000	-57.74	20230323	15550	158.20	20230102	95000	-57.74	20230323	15550	158.20	20230102	3.94	N	389500	500	30 억	18984	N	N	7	N	N
35	20230825	151208	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40200	-1700	5	-4.06	3773628350	93436	55.86	40800	41450	39700	54400	29350	41900	40387.31	0.31	-11606	44300	43100	41400	40200	38500	43700	40800	31	12500	500	25970	50	1	6174904	2482	-40.04	11.25	12	1.51	-1004.00	3574.00	95000	20230323	-57.68	15550	20230102	158.52	95000	-57.68	20230323	15550	158.52	20230102	95000	-57.68	20230323	15550	158.52	20230102	3.94	N	389500	500	30 억	18984	N	N	0	N	N
36	20230825	141206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40000	-1900	5	-4.53	3264277450	80774	48.29	40800	41450	39700	54400	29350	41900	40412.48	0.31	-10268	44300	43100	41400	40200	38500	43700	40800	31	12500	500	25970	50	1	6174904	2470	-39.84	11.19	12	1.31	-1004.00	3574.00	95000	20230323	-57.89	15550	20230102	157.23	95000	-57.89	20230323	15550	157.23	20230102	95000	-57.89	20230323	15550	157.23	20230102	3.94	N	389500	500	30 억	18984	N	N	0	N	N
37	20230825	131202	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40200	-1700	5	-4.06	3073960450	76019	45.45	40800	41450	39700	54400	29350	41900	40436.74	0.31	-9456	44300	43100	41400	40200	38500	43700	40800	31	12500	500	25970	50	1	6174904	2482	-40.04	11.25	12	1.23	-1004.00	3574.00	95000	20230323	-57.68	15550	20230102	158.52	95000	-57.68	20230323	15550	158.52	20230102	95000	-57.68	20230323	15550	158.52	20230102	3.94	N	389500	500	30 억	18984	N	N	0	N	N
38	20230825	121203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39700	-2200	5	-5.25	2703639100	66711	39.88	40800	41450	39700	54400	29350	41900	40527.64	0.31	-8798	44300	43100	41400	40200	38500	43700	40800	31	12500	500	25970	50	1	6174904	2451	-39.54	11.11	12	1.08	-1004.00	3574.00	95000	20230323	-58.21	15550	20230102	155.31	95000	-58.21	20230323	15550	155.31	20230102	95000	-58.21	20230323	15550	155.31	20230102	3.94	N	389500	500	30 억	18984	N	N	0	N	N
39	20230825	111203	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40450	-1450	5	-3.46	2032202250	49957	29.87	40800	41450	40250	54400	29350	41900	40679.03	0.31	-2720	44300	43100	41400	40200	38500	43700	40800	31	12500	500	25970	50	1	6174904	2498	-40.29	11.32	12	0.81	-1004.00	3574.00	95000	20230323	-57.42	15550	20230102	160.13	95000	-57.42	20230323	15550	160.13	20230102	95000	-57.42	20230323	15550	160.13	20230102	3.94	N	389500	500	30 억	18984	N	N	0	N	N
40	20230825	101207	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40800	-1100	5	-2.63	1701100900	41791	24.99	40800	41450	40250	54400	29350	41900	40704.96	0.31	-1918	44300	43100	41400	40200	38500	43700	40800	31	12500	500	25970	50	1	6174904	2519	-40.64	11.42	12	0.68	-1004.00	3574.00	95000	20230323	-57.05	15550	20230102	162.38	95000	-57.05	20230323	15550	162.38	20230102	95000	-57.05	20230323	15550	162.38	20230102	3.94	N	389500	500	30 억	18984	N	N	0	N	N
41	20230825	091200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40750	-1150	5	-2.74	616754450	15061	9.00	40800	41450	40250	54400	29350	41900	40950.43	0.31	-3252	44300	43100	41400	40200	38500	43700	40800	31	12500	500	25970	50	1	6174904	2516	-40.59	11.40	12	0.24	-1004.00	3574.00	95000	20230323	-57.11	15550	20230102	162.06	95000	-57.11	20230323	15550	162.06	20230102	95000	-57.11	20230323	15550	162.06	20230102	3.94	N	389500	500	30 억	18984	N	N	0	N	N
42	20230824	161154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41900	2650	2	6.75	6925063950	166072	156.75	39700	42600	39700	51000	27500	39250	41698.45	0.13	13603	41450	40350	39200	38100	36950	40900	38650	31	11750	500	24330	50	1	6174904	2587	-41.73	11.72	12	2.69	-1004.00	3574.00	95000	20230323	-55.89	15550	20230102	169.45	95000	-55.89	20230323	15550	169.45	20230102	95000	-55.89	20230323	15550	169.45	20230102	4.01	N	389500	500	30 억	7779	N	N	1	N	N
43	20230824	151151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41850	2600	2	6.62	6687829350	160409	151.41	39700	42600	39700	51000	27500	39250	41692.36	0.13	13485	41450	40350	39200	38100	36950	40900	38650	31	11750	500	24330	50	1	6174904	2584	-41.68	11.71	12	2.60	-1004.00	3574.00	95000	20230323	-55.95	15550	20230102	169.13	95000	-55.95	20230323	15550	169.13	20230102	95000	-55.95	20230323	15550	169.13	20230102	4.01	N	389500	500	30 억	7779	N	N	1	N	N
44	20230824	141154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41900	2650	2	6.75	6330031300	151843	143.32	39700	42600	39700	51000	27500	39250	41688.00	0.13	14156	41450	40350	39200	38100	36950	40900	38650	31	11750	500	24330	50	1	6174904	2587	-41.73	11.72	12	2.46	-1004.00	3574.00	95000	20230323	-55.89	15550	20230102	169.45	95000	-55.89	20230323	15550	169.45	20230102	95000	-55.89	20230323	15550	169.45	20230102	4.01	N	389500	500	30 억	7779	N	N	1	N	N
45	20230824	131155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42000	2750	2	7.01	5052913350	121663	114.83	39700	42200	39700	51000	27500	39250	41532.05	0.13	15517	41450	40350	39200	38100	36950	40900	38650	31	11750	500	24330	50	1	6174904	2593	-41.83	11.75	12	1.97	-1004.00	3574.00	95000	20230323	-55.79	15550	20230102	170.10	95000	-55.79	20230323	15550	170.10	20230102	95000	-55.79	20230323	15550	170.10	20230102	4.01	N	389500	500	30 억	7779	N	N	1	N	N
46	20230824	121200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41900	2650	2	6.75	4663917500	112390	106.08	39700	42200	39700	51000	27500	39250	41497.62	0.13	12919	41450	40350	39200	38100	36950	40900	38650	31	11750	500	24330	50	1	6174904	2587	-41.73	11.72	12	1.82	-1004.00	3574.00	95000	20230323	-55.89	15550	20230102	169.45	95000	-55.89	20230323	15550	169.45	20230102	95000	-55.89	20230323	15550	169.45	20230102	4.01	N	389500	500	30 억	7779	N	N	1	N	N
47	20230824	111152	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41750	2500	2	6.37	4117321000	99368	93.79	39700	42200	39700	51000	27500	39250	41435.08	0.13	11034	41450	40350	39200	38100	36950	40900	38650	31	11750	500	24330	50	1	6174904	2578	-41.58	11.68	12	1.61	-1004.00	3574.00	95000	20230323	-56.05	15550	20230102	168.49	95000	-56.05	20230323	15550	168.49	20230102	95000	-56.05	20230323	15550	168.49	20230102	4.01	N	389500	500	30 억	7779	N	N	1	N	N
48	20230824	101151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41300	2050	2	5.22	3148355150	76180	71.90	39700	42200	39700	51000	27500	39250	41327.84	0.13	5286	41450	40350	39200	38100	36950	40900	38650	31	11750	500	24330	50	1	6174904	2550	-41.14	11.56	12	1.23	-1004.00	3574.00	95000	20230323	-56.53	15550	20230102	165.59	95000	-56.53	20230323	15550	165.59	20230102	95000	-56.53	20230323	15550	165.59	20230102	4.01	N	389500	500	30 억	7779	N	N	1	N	N
49	20230824	091155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40650	1400	2	3.57	497395650	12325	11.63	39700	40650	39700	51000	27500	39250	40356.65	0.13	2079	41450	40350	39200	38100	36950	40900	38650	31	11750	500	24330	50	1	6174904	2510	-40.49	11.37	12	0.20	-1004.00	3574.00	95000	20230323	-57.21	15550	20230102	161.41	95000	-57.21	20230323	15550	161.41	20230102	95000	-57.21	20230323	15550	161.41	20230102	4.01	N	389500	500	30 억	7779	N	N	1	N	N
50	20230823	161148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39250	650	2	1.68	4165132300	105100	107.48	38300	40300	38050	50100	27050	38600	39630.73	0.13	-499	40733	39666	39033	37966	37333	39350	37650	31	11500	500	23930	50	1	6174904	2424	-39.09	10.98	12	1.70	-1004.00	3574.00	95000	20230323	-58.68	15550	20230102	152.41	95000	-58.68	20230323	15550	152.41	20230102	95000	-58.68	20230323	15550	152.41	20230102	4.03	N	389500	500	30 억	8310	N	N	1	N	N
51	20230823	151148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39350	750	2	1.94	4034109300	101762	104.06	38300	40300	38050	50100	27050	38600	39642.64	0.13	-178	40733	39666	39033	37966	37333	39350	37650	31	11500	500	23930	50	1	6174904	2430	-39.19	11.01	12	1.65	-1004.00	3574.00	95000	20230323	-58.58	15550	20230102	153.05	95000	-58.58	20230323	15550	153.05	20230102	95000	-58.58	20230323	15550	153.05	20230102	4.03	N	389500	500	30 억	8310	N	N	0	N	N
52	20230823	141154	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39500	900	2	2.33	3736558750	94206	96.34	38300	40300	38050	50100	27050	38600	39663.76	0.13	-32	40733	39666	39033	37966	37333	39350	37650	31	11500	500	23930	50	1	6174904	2439	-39.34	11.05	12	1.53	-1004.00	3574.00	95000	20230323	-58.42	15550	20230102	154.02	95000	-58.42	20230323	15550	154.02	20230102	95000	-58.42	20230323	15550	154.02	20230102	4.03	N	389500	500	30 억	8310	N	N	0	N	N
53	20230823	131145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39950	1350	2	3.50	3322296150	83757	85.65	38300	40300	38050	50100	27050	38600	39665.96	0.13	1028	40733	39666	39033	37966	37333	39350	37650	31	11500	500	23930	50	1	6174904	2467	-39.79	11.18	12	1.36	-1004.00	3574.00	95000	20230323	-57.95	15550	20230102	156.91	95000	-57.95	20230323	15550	156.91	20230102	95000	-57.95	20230323	15550	156.91	20230102	4.03	N	389500	500	30 억	8310	N	N	0	N	N
54	20230823	121155	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39500	900	2	2.33	2557052550	64617	66.08	38300	40300	38050	50100	27050	38600	39572.52	0.13	4517	40733	39666	39033	37966	37333	39350	37650	31	11500	500	23930	50	1	6174904	2439	-39.34	11.05	12	1.05	-1004.00	3574.00	95000	20230323	-58.42	15550	20230102	154.02	95000	-58.42	20230323	15550	154.02	20230102	95000	-58.42	20230323	15550	154.02	20230102	4.03	N	389500	500	30 억	8310	N	N	0	N	N
55	20230823	111150	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39350	750	2	1.94	1985363800	50239	51.37	38300	40000	38050	50100	27050	38600	39518.47	0.13	3367	40733	39666	39033	37966	37333	39350	37650	31	11500	500	23930	50	1	6174904	2430	-39.19	11.01	12	0.81	-1004.00	3574.00	95000	20230323	-58.58	15550	20230102	153.05	95000	-58.58	20230323	15550	153.05	20230102	95000	-58.58	20230323	15550	153.05	20230102	4.03	N	389500	500	30 억	8310	N	N	0	N	N
56	20230823	101151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39750	1150	2	2.98	1615159450	40893	41.82	38300	40000	38050	50100	27050	38600	39497.32	0.13	1952	40733	39666	39033	37966	37333	39350	37650	31	11500	500	23930	50	1	6174904	2455	-39.59	11.12	12	0.66	-1004.00	3574.00	95000	20230323	-58.16	15550	20230102	155.63	95000	-58.16	20230323	15550	155.63	20230102	95000	-58.16	20230323	15550	155.63	20230102	4.03	N	389500	500	30 억	8310	N	N	0	N	N
57	20230823	091159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39350	750	2	1.94	422706550	10865	11.11	38300	39500	38050	50100	27050	38600	38905.48	0.13	1355	40733	39666	39033	37966	37333	39350	37650	31	11500	500	23930	50	1	6174904	2430	-39.19	11.01	12	0.18	-1004.00	3574.00	95000	20230323	-58.58	15550	20230102	153.05	95000	-58.58	20230323	15550	153.05	20230102	95000	-58.58	20230323	15550	153.05	20230102	4.03	N	389500	500	30 억	8310	N	N	0	N	N
58	20230822	161143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38600	-850	5	-2.15	3755774600	95749	135.23	40050	40100	38400	51200	27650	39450	39226.95	0.08	3426	40916	40182	39766	39032	38616	39975	38825	31	11750	500	24450	50	1	6174904	2384	-38.45	10.80	12	1.55	-1004.00	3574.00	95000	20230323	-59.37	15550	20230102	148.23	95000	-59.37	20230323	15550	148.23	20230102	95000	-59.37	20230323	15550	148.23	20230102	3.96	N	389500	500	30 억	4884	N	N	0	N	N
59	20230822	151143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38500	-950	5	-2.41	3541185600	90186	127.37	40050	40100	38400	51200	27650	39450	39265.36	0.08	2603	40916	40182	39766	39032	38616	39975	38825	31	11750	500	24450	50	1	6174904	2377	-38.35	10.77	12	1.46	-1004.00	3574.00	95000	20230323	-59.47	15550	20230102	147.59	95000	-59.47	20230323	15550	147.59	20230102	95000	-59.47	20230323	15550	147.59	20230102	3.96	N	389500	500	30 억	4884	N	N	0	N	N
60	20230822	141143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39150	-300	5	-0.76	2426731400	61391	86.70	40050	40100	39100	51200	27650	39450	39529.11	0.08	-74	40916	40182	39766	39032	38616	39975	38825	31	11750	500	24450	50	1	6174904	2417	-38.99	10.95	12	0.99	-1004.00	3574.00	95000	20230323	-58.79	15550	20230102	151.77	95000	-58.79	20230323	15550	151.77	20230102	95000	-58.79	20230323	15550	151.77	20230102	3.96	N	389500	500	30 억	4884	N	N	0	N	N
61	20230822	131140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	0	3	0.00	2043618500	51638	72.93	40050	40100	39250	51200	27650	39450	39575.86	0.08	1869	40916	40182	39766	39032	38616	39975	38825	31	11750	500	24450	50	1	6174904	2436	-39.29	11.04	12	0.84	-1004.00	3574.00	95000	20230323	-58.47	15550	20230102	153.70	95000	-58.47	20230323	15550	153.70	20230102	95000	-58.47	20230323	15550	153.70	20230102	3.96	N	389500	500	30 억	4884	N	N	0	N	N
62	20230822	121126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	0	3	0.00	1875461050	47379	66.91	40050	40100	39250	51200	27650	39450	39584.23	0.08	2424	40916	40182	39766	39032	38616	39975	38825	31	11750	500	24450	50	1	6174904	2436	-39.29	11.04	12	0.77	-1004.00	3574.00	95000	20230323	-58.47	15550	20230102	153.70	95000	-58.47	20230323	15550	153.70	20230102	95000	-58.47	20230323	15550	153.70	20230102	3.96	N	389500	500	30 억	4884	N	N	0	N	N
63	20230822	111140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39400	-50	5	-0.13	1564704500	39487	55.77	40050	40100	39350	51200	27650	39450	39625.81	0.08	1686	40916	40182	39766	39032	38616	39975	38825	31	11750	500	24450	50	1	6174904	2433	-39.24	11.02	12	0.64	-1004.00	3574.00	95000	20230323	-58.53	15550	20230102	153.38	95000	-58.53	20230323	15550	153.38	20230102	95000	-58.53	20230323	15550	153.38	20230102	3.96	N	389500	500	30 억	4884	N	N	0	N	N
64	20230822	101137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39750	300	2	0.76	1139311150	28725	40.57	40050	40100	39350	51200	27650	39450	39662.70	0.08	3302	40916	40182	39766	39032	38616	39975	38825	31	11750	500	24450	50	1	6174904	2455	-39.59	11.12	12	0.47	-1004.00	3574.00	95000	20230323	-58.16	15550	20230102	155.63	95000	-58.16	20230323	15550	155.63	20230102	95000	-58.16	20230323	15550	155.63	20230102	3.96	N	389500	500	30 억	4884	N	N	0	N	N
65	20230822	091136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39750	300	2	0.76	193676950	4859	6.86	40050	40100	39700	51200	27650	39450	39859.43	0.08	228	40916	40182	39766	39032	38616	39975	38825	31	11750	500	24450	50	1	6174904	2455	-39.59	11.12	12	0.08	-1004.00	3574.00	95000	20230323	-58.16	15550	20230102	155.63	95000	-58.16	20230323	15550	155.63	20230102	95000	-58.16	20230323	15550	155.63	20230102	3.96	N	389500	500	30 억	4884	N	N	0	N	N
66	20230821	161135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39450	-300	5	-0.75	2752422800	69030	57.52	39750	40500	39350	51600	27850	39750	39873.29	0.08	111	41783	40766	40183	39166	38583	40475	38875	31	11850	500	24640	50	1	6174904	2436	-39.29	11.04	12	1.12	-1004.00	3574.00	95000	20230323	-58.47	15550	20230102	153.70	95000	-58.47	20230323	15550	153.70	20230102	95000	-58.47	20230323	15550	153.70	20230102	3.99	N	389500	500	30 억	4773	N	N	43	N	N
67	20230821	151142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39550	-200	5	-0.50	2444437600	61226	51.01	39750	40500	39350	51600	27850	39750	39925.12	0.08	76	41783	40766	40183	39166	38583	40475	38875	31	11850	500	24640	50	1	6174904	2442	-39.39	11.07	12	0.99	-1004.00	3574.00	95000	20230323	-58.37	15550	20230102	154.34	95000	-58.37	20230323	15550	154.34	20230102	95000	-58.37	20230323	15550	154.34	20230102	3.99	N	389500	500	30 억	4773	N	N	43	N	N
68	20230821	141136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40250	500	2	1.26	1857661900	46462	38.71	39750	40500	39350	51600	27850	39750	39982.90	0.08	640	41783	40766	40183	39166	38583	40475	38875	31	11850	500	24640	50	1	6174904	2485	-40.09	11.26	12	0.75	-1004.00	3574.00	95000	20230323	-57.63	15550	20230102	158.84	95000	-57.63	20230323	15550	158.84	20230102	95000	-57.63	20230323	15550	158.84	20230102	3.99	N	389500	500	30 억	4773	N	N	43	N	N
69	20230821	131151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39950	200	2	0.50	1597436200	39959	33.29	39750	40500	39350	51600	27850	39750	39977.46	0.08	-460	41783	40766	40183	39166	38583	40475	38875	31	11850	500	24640	50	1	6174904	2467	-39.79	11.18	12	0.65	-1004.00	3574.00	95000	20230323	-57.95	15550	20230102	156.91	95000	-57.95	20230323	15550	156.91	20230102	95000	-57.95	20230323	15550	156.91	20230102	3.99	N	389500	500	30 억	4773	N	N	43	N	N
70	20230821	121147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40050	300	2	0.75	1523336700	38105	31.75	39750	40500	39350	51600	27850	39750	39977.95	0.08	-386	41783	40766	40183	39166	38583	40475	38875	31	11850	500	24640	50	1	6174904	2473	-39.89	11.21	12	0.62	-1004.00	3574.00	95000	20230323	-57.84	15550	20230102	157.56	95000	-57.84	20230323	15550	157.56	20230102	95000	-57.84	20230323	15550	157.56	20230102	3.99	N	389500	500	30 억	4773	N	N	43	N	N
71	20230821	111136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39950	200	2	0.50	1308740400	32732	27.27	39750	40500	39350	51600	27850	39750	39984.24	0.08	-315	41783	40766	40183	39166	38583	40475	38875	31	11850	500	24640	50	1	6174904	2467	-39.79	11.18	12	0.53	-1004.00	3574.00	95000	20230323	-57.95	15550	20230102	156.91	95000	-57.95	20230323	15550	156.91	20230102	95000	-57.95	20230323	15550	156.91	20230102	3.99	N	389500	500	30 억	4773	N	N	43	N	N
72	20230821	101133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40200	450	2	1.13	897729500	22463	18.72	39750	40500	39350	51600	27850	39750	39965.79	0.08	13	41783	40766	40183	39166	38583	40475	38875	31	11850	500	24640	50	1	6174904	2482	-40.04	11.25	12	0.36	-1004.00	3574.00	95000	20230323	-57.68	15550	20230102	158.52	95000	-57.68	20230323	15550	158.52	20230102	95000	-57.68	20230323	15550	158.52	20230102	3.99	N	389500	500	30 억	4773	N	N	43	N	N
73	20230821	091146	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39700	-50	5	-0.13	334603900	8398	7.00	39750	40150	39700	51600	27850	39750	39844.43	0.08	-854	41783	40766	40183	39166	38583	40475	38875	31	11850	500	24640	50	1	6174904	2451	-39.54	11.11	12	0.14	-1004.00	3574.00	95000	20230323	-58.21	15550	20230102	155.31	95000	-58.21	20230323	15550	155.31	20230102	95000	-58.21	20230323	15550	155.31	20230102	3.99	N	389500	500	30 억	4773	N	N	43	N	N
74	20230818	161135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39750	-1850	5	-4.45	4713182300	117211	66.72	40500	41200	39600	54000	29150	41600	40212.60	0.11	-1738	44866	43232	41216	39582	37566	42225	38575	31	12425	500	25790	50	1	6174904	2455	-39.59	11.12	12	1.90	-1004.00	3574.00	95000	20230323	-58.16	15550	20230102	155.63	95000	-58.16	20230323	15550	155.63	20230102	95000	-58.16	20230323	15550	155.63	20230102	4.00	N	389500	500	30 억	6628	N	N	43	N	N
75	20230818	151126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39950	-1650	5	-3.97	4415437900	109732	62.47	40500	41200	39600	54000	29150	41600	40238.38	0.11	-1115	44866	43232	41216	39582	37566	42225	38575	31	12425	500	25790	50	1	6174904	2467	-39.79	11.18	12	1.78	-1004.00	3574.00	95000	20230323	-57.95	15550	20230102	156.91	95000	-57.95	20230323	15550	156.91	20230102	95000	-57.95	20230323	15550	156.91	20230102	4.00	N	389500	500	30 억	6628	N	N	15	N	N
76	20230818	141136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40200	-1400	5	-3.37	3111973400	77057	43.87	40500	41200	40050	54000	29150	41600	40385.34	0.11	82	44866	43232	41216	39582	37566	42225	38575	31	12425	500	25790	50	1	6174904	2482	-40.04	11.25	12	1.25	-1004.00	3574.00	95000	20230323	-57.68	15550	20230102	158.52	95000	-57.68	20230323	15550	158.52	20230102	95000	-57.68	20230323	15550	158.52	20230102	4.00	N	389500	500	30 억	6628	N	N	15	N	N
77	20230818	131128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40350	-1250	5	-3.00	2716094500	67190	38.25	40500	41200	40050	54000	29150	41600	40424.09	0.11	329	44866	43232	41216	39582	37566	42225	38575	31	12425	500	25790	50	1	6174904	2492	-40.19	11.29	12	1.09	-1004.00	3574.00	95000	20230323	-57.53	15550	20230102	159.49	95000	-57.53	20230323	15550	159.49	20230102	95000	-57.53	20230323	15550	159.49	20230102	4.00	N	389500	500	30 억	6628	N	N	15	N	N
78	20230818	121140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40450	-1150	5	-2.76	2272895150	56161	31.97	40500	41200	40100	54000	29150	41600	40471.06	0.11	3193	44866	43232	41216	39582	37566	42225	38575	31	12425	500	25790	50	1	6174904	2498	-40.29	11.32	12	0.91	-1004.00	3574.00	95000	20230323	-57.42	15550	20230102	160.13	95000	-57.42	20230323	15550	160.13	20230102	95000	-57.42	20230323	15550	160.13	20230102	4.00	N	389500	500	30 억	6628	N	N	15	N	N
79	20230818	111130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40700	-900	5	-2.16	1979765000	48936	27.86	40500	41200	40100	54000	29150	41600	40456.21	0.11	4160	44866	43232	41216	39582	37566	42225	38575	31	12425	500	25790	50	1	6174904	2513	-40.54	11.39	12	0.79	-1004.00	3574.00	95000	20230323	-57.16	15550	20230102	161.74	95000	-57.16	20230323	15550	161.74	20230102	95000	-57.16	20230323	15550	161.74	20230102	4.00	N	389500	500	30 억	6628	N	N	15	N	N
80	20230818	101137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40650	-950	5	-2.28	1394268550	34510	19.65	40500	41000	40100	54000	29150	41600	40401.87	0.11	1974	44866	43232	41216	39582	37566	42225	38575	31	12425	500	25790	50	1	6174904	2510	-40.49	11.37	12	0.56	-1004.00	3574.00	95000	20230323	-57.21	15550	20230102	161.41	95000	-57.21	20230323	15550	161.41	20230102	95000	-57.21	20230323	15550	161.41	20230102	4.00	N	389500	500	30 억	6628	N	N	15	N	N
81	20230818	091142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40400	-1200	5	-2.88	493935650	12222	6.96	40500	41000	40100	54000	29150	41600	40413.65	0.11	1410	44866	43232	41216	39582	37566	42225	38575	31	12425	500	25790	50	1	6174904	2495	-40.24	11.30	12	0.20	-1004.00	3574.00	95000	20230323	-57.47	15550	20230102	159.81	95000	-57.47	20230323	15550	159.81	20230102	95000	-57.47	20230323	15550	159.81	20230102	4.00	N	389500	500	30 억	6628	N	N	15	N	N
82	20230817	161137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41600	-1300	5	-3.03	7136488950	173582	79.21	42200	42850	39200	55700	30050	42900	41110.36	0.04	4407	46233	44566	43583	41916	40933	44075	41425	31	12825	500	26590	50	1	6174904	2569	-41.43	11.64	12	2.81	-1004.00	3574.00	95000	20230323	-56.21	15550	20230102	167.52	95000	-56.21	20230323	15550	167.52	20230102	95000	-56.21	20230323	15550	167.52	20230102	3.70	N	389500	500	30 억	2528	N	N	15	N	N
83	20230817	151144	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41600	-1300	5	-3.03	6823548200	166060	75.77	42200	42850	39200	55700	30050	42900	41090.47	0.04	4028	46233	44566	43583	41916	40933	44075	41425	31	12825	500	26590	50	1	6174904	2569	-41.43	11.64	12	2.69	-1004.00	3574.00	95000	20230323	-56.21	15550	20230102	167.52	95000	-56.21	20230323	15550	167.52	20230102	95000	-56.21	20230323	15550	167.52	20230102	3.70	N	389500	500	30 억	2528	N	N	20	N	N
84	20230817	141133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42300	-600	5	-1.40	6226043550	151785	69.26	42200	42850	39200	55700	30050	42900	41018.39	0.04	5934	46233	44566	43583	41916	40933	44075	41425	31	12825	500	26590	50	1	6174904	2612	-42.13	11.84	12	2.46	-1004.00	3574.00	95000	20230323	-55.47	15550	20230102	172.03	95000	-55.47	20230323	15550	172.03	20230102	95000	-55.47	20230323	15550	172.03	20230102	3.70	N	389500	500	30 억	2528	N	N	20	N	N
85	20230817	131129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41300	-1600	5	-3.73	5477270200	133841	61.07	42200	42850	39200	55700	30050	42900	40923.18	0.04	3900	46233	44566	43583	41916	40933	44075	41425	31	12825	500	26590	50	1	6174904	2550	-41.14	11.56	12	2.17	-1004.00	3574.00	95000	20230323	-56.53	15550	20230102	165.59	95000	-56.53	20230323	15550	165.59	20230102	95000	-56.53	20230323	15550	165.59	20230102	3.70	N	389500	500	30 억	2528	N	N	20	N	N
86	20230817	121132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41400	-1500	5	-3.50	5071521300	124037	56.60	42200	42850	39200	55700	30050	42900	40886.58	0.04	3095	46233	44566	43583	41916	40933	44075	41425	31	12825	500	26590	50	1	6174904	2556	-41.24	11.58	12	2.01	-1004.00	3574.00	95000	20230323	-56.42	15550	20230102	166.24	95000	-56.42	20230323	15550	166.24	20230102	95000	-56.42	20230323	15550	166.24	20230102	3.70	N	389500	500	30 억	2528	N	N	20	N	N
87	20230817	111134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	40900	-2000	5	-4.66	4672409950	114347	52.18	42200	42850	39200	55700	30050	42900	40861.03	0.04	3817	46233	44566	43583	41916	40933	44075	41425	31	12825	500	26590	50	1	6174904	2526	-40.74	11.44	12	1.85	-1004.00	3574.00	95000	20230323	-56.95	15550	20230102	163.02	95000	-56.95	20230323	15550	163.02	20230102	95000	-56.95	20230323	15550	163.02	20230102	3.70	N	389500	500	30 억	2528	N	N	20	N	N
88	20230817	101128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41050	-1850	5	-4.31	3901542650	95449	43.55	42200	42850	39200	55700	30050	42900	40874.91	0.04	5935	46233	44566	43583	41916	40933	44075	41425	31	12825	500	26590	50	1	6174904	2535	-40.89	11.49	12	1.55	-1004.00	3574.00	95000	20230323	-56.79	15550	20230102	163.99	95000	-56.79	20230323	15550	163.99	20230102	95000	-56.79	20230323	15550	163.99	20230102	3.70	N	389500	500	30 억	2528	N	N	20	N	N
89	20230817	091127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	41750	-1150	5	-2.68	841379600	20110	9.18	42200	42400	41250	55700	30050	42900	41836.96	0.04	4079	46233	44566	43583	41916	40933	44075	41425	31	12825	500	26590	50	1	6174904	2578	-41.58	11.68	12	0.33	-1004.00	3574.00	95000	20230323	-56.05	15550	20230102	168.49	95000	-56.05	20230323	15550	168.49	20230102	95000	-56.05	20230323	15550	168.49	20230102	3.70	N	389500	500	30 억	2528	N	N	20	N	N
90	20230816	161132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42900	-3400	5	-7.34	9419177450	216117	52.40	45000	45250	42600	60100	32450	46300	43582.48	0.10	-3495	49933	48116	46883	45066	43833	47500	44450	31	13825	500	28700	50	1	6174904	2649	-42.73	12.00	12	3.50	-1004.00	3574.00	95000	20230323	-54.84	15550	20230102	175.88	95000	-54.84	20230323	15550	175.88	20230102	95000	-54.84	20230323	15550	175.88	20230102	3.82	N	389500	500	30 억	5986	N	N	20	N	N
91	20230816	151135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42650	-3650	5	-7.88	9040143700	207259	50.25	45000	45250	42600	60100	32450	46300	43614.04	0.10	-3072	49933	48116	46883	45066	43833	47500	44450	31	13825	500	28700	50	1	6174904	2634	-42.48	11.93	12	3.36	-1004.00	3574.00	95000	20230323	-55.11	15550	20230102	174.28	95000	-55.11	20230323	15550	174.28	20230102	95000	-55.11	20230323	15550	174.28	20230102	3.82	N	389500	500	30 억	5986	N	N	0	N	N
92	20230816	141132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43150	-3150	5	-6.80	7893495300	180493	43.76	45000	45250	43000	60100	32450	46300	43729.04	0.10	-3470	49933	48116	46883	45066	43833	47500	44450	31	13825	500	28700	50	1	6174904	2664	-42.98	12.07	12	2.92	-1004.00	3574.00	95000	20230323	-54.58	15550	20230102	177.49	95000	-54.58	20230323	15550	177.49	20230102	95000	-54.58	20230323	15550	177.49	20230102	3.82	N	389500	500	30 억	5986	N	N	0	N	N
93	20230816	131129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43150	-3150	5	-6.80	7053428400	160994	39.03	45000	45250	43000	60100	32450	46300	43807.47	0.10	-3103	49933	48116	46883	45066	43833	47500	44450	31	13825	500	28700	50	1	6174904	2664	-42.98	12.07	12	2.61	-1004.00	3574.00	95000	20230323	-54.58	15550	20230102	177.49	95000	-54.58	20230323	15550	177.49	20230102	95000	-54.58	20230323	15550	177.49	20230102	3.82	N	389500	500	30 억	5986	N	N	0	N	N
94	20230816	121147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43050	-3250	5	-7.02	6646064050	151575	36.75	45000	45250	43000	60100	32450	46300	43842.23	0.10	-2146	49933	48116	46883	45066	43833	47500	44450	31	13825	500	28700	50	1	6174904	2658	-42.88	12.05	12	2.45	-1004.00	3574.00	95000	20230323	-54.68	15550	20230102	176.85	95000	-54.68	20230323	15550	176.85	20230102	95000	-54.68	20230323	15550	176.85	20230102	3.82	N	389500	500	30 억	5986	N	N	0	N	N
95	20230816	111143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43150	-3150	5	-6.80	6135673650	139754	33.88	45000	45250	43000	60100	32450	46300	43898.64	0.10	-1757	49933	48116	46883	45066	43833	47500	44450	31	13825	500	28700	50	1	6174904	2664	-42.98	12.07	12	2.26	-1004.00	3574.00	95000	20230323	-54.58	15550	20230102	177.49	95000	-54.58	20230323	15550	177.49	20230102	95000	-54.58	20230323	15550	177.49	20230102	3.82	N	389500	500	30 억	5986	N	N	0	N	N
96	20230816	101134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43550	-2750	5	-5.94	5158197700	117236	28.42	45000	45250	43000	60100	32450	46300	43992.98	0.10	2143	49933	48116	46883	45066	43833	47500	44450	31	13825	500	28700	50	1	6174904	2689	-43.38	12.19	12	1.90	-1004.00	3574.00	95000	20230323	-54.16	15550	20230102	180.06	95000	-54.16	20230323	15550	180.06	20230102	95000	-54.16	20230323	15550	180.06	20230102	3.82	N	389500	500	30 억	5986	N	N	0	N	N
97	20230816	091128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44500	-1800	5	-3.89	1610607200	35944	8.71	45000	45250	44350	60100	32450	46300	44797.25	0.10	4384	49933	48116	46883	45066	43833	47500	44450	31	13825	500	28700	50	1	6174904	2748	-44.32	12.45	12	0.58	-1004.00	3574.00	95000	20230323	-53.16	15550	20230102	186.17	95000	-53.16	20230323	15550	186.17	20230102	95000	-53.16	20230323	15550	186.17	20230102	3.82	N	389500	500	30 억	5986	N	N	0	N	N
98	20230814	161118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46300	-2450	5	-5.03	19029881300	405696	65.38	47750	48700	45650	63300	34150	48750	46904.66	1.16	-69717	52516	50632	46866	44982	41216	51575	45925	31	14575	500	30220	50	1	6174904	2859	-46.12	12.95	12	6.57	-1004.00	3574.00	95000	20230323	-51.26	15550	20230102	197.75	95000	-51.26	20230323	15550	197.75	20230102	95000	-51.26	20230323	15550	197.75	20230102	3.90	N	389500	500	30 억	71472	N	N	0	N	N
99	20230814	151115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46600	-2150	5	-4.41	18244949800	388806	62.66	47750	48700	45650	63300	34150	48750	46922.23	1.16	-66340	52516	50632	46866	44982	41216	51575	45925	31	14575	500	30220	50	1	6174904	2878	-46.41	13.04	12	6.30	-1004.00	3574.00	95000	20230323	-50.95	15550	20230102	199.68	95000	-50.95	20230323	15550	199.68	20230102	95000	-50.95	20230323	15550	199.68	20230102	3.90	N	389500	500	30 억	71472	N	N	0	N	N
100	20230814	141119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46450	-2300	5	-4.72	17023928350	362438	58.41	47750	48700	45650	63300	34150	48750	46967.08	1.16	-66542	52516	50632	46866	44982	41216	51575	45925	31	14575	500	30220	50	1	6174904	2868	-46.26	13.00	12	5.87	-1004.00	3574.00	95000	20230323	-51.11	15550	20230102	198.71	95000	-51.11	20230323	15550	198.71	20230102	95000	-51.11	20230323	15550	198.71	20230102	3.90	N	389500	500	30 억	71472	N	N	0	N	N
101	20230814	131104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46350	-2400	5	-4.92	16059461500	341633	55.06	47750	48700	45650	63300	34150	48750	47004.29	1.16	-65550	52516	50632	46866	44982	41216	51575	45925	31	14575	500	30220	50	1	6174904	2862	-46.17	12.97	12	5.53	-1004.00	3574.00	95000	20230323	-51.21	15550	20230102	198.07	95000	-51.21	20230323	15550	198.07	20230102	95000	-51.21	20230323	15550	198.07	20230102	3.90	N	389500	500	30 억	71472	N	N	0	N	N
102	20230814	121115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46150	-2600	5	-5.33	15190313350	322901	52.04	47750	48700	45650	63300	34150	48750	47039.47	1.16	-61886	52516	50632	46866	44982	41216	51575	45925	31	14575	500	30220	50	1	6174904	2850	-45.97	12.91	12	5.23	-1004.00	3574.00	95000	20230323	-51.42	15550	20230102	196.78	95000	-51.42	20230323	15550	196.78	20230102	95000	-51.42	20230323	15550	196.78	20230102	3.90	N	389500	500	30 억	71472	N	N	0	N	N
103	20230814	111106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46000	-2750	5	-5.64	13606145300	288446	46.48	47750	48700	45950	63300	34150	48750	47166.59	1.16	-53047	52516	50632	46866	44982	41216	51575	45925	31	14575	500	30220	50	1	6174904	2840	-45.82	12.87	12	4.67	-1004.00	3574.00	95000	20230323	-51.58	15550	20230102	195.82	95000	-51.58	20230323	15550	195.82	20230102	95000	-51.58	20230323	15550	195.82	20230102	3.90	N	389500	500	30 억	71472	N	N	0	N	N
104	20230814	101111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46450	-2300	5	-4.72	10490554750	221217	35.65	47750	48700	46100	63300	34150	48750	47417.71	1.16	-26735	52516	50632	46866	44982	41216	51575	45925	31	14575	500	30220	50	1	6174904	2868	-46.26	13.00	12	3.58	-1004.00	3574.00	95000	20230323	-51.11	15550	20230102	198.71	95000	-51.11	20230323	15550	198.71	20230102	95000	-51.11	20230323	15550	198.71	20230102	3.90	N	389500	500	30 억	71472	N	N	0	N	N
105	20230814	091106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47950	-800	5	-1.64	3590916550	75502	12.17	47750	48500	46600	63300	34150	48750	47549.19	1.16	-10308	52516	50632	46866	44982	41216	51575	45925	31	14575	500	30220	50	1	6174904	2961	-47.76	13.42	12	1.22	-1004.00	3574.00	95000	20230323	-49.53	15550	20230102	208.36	95000	-49.53	20230323	15550	208.36	20230102	95000	-49.53	20230323	15550	208.36	20230102	3.90	N	389500	500	30 억	71472	N	N	0	N	N
106	20230811	161107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	48750	5750	2	13.37	27870486700	602999	322.34	43900	48750	43100	55900	30100	43000	46186.13	0.03	67866	46333	44666	43833	42166	41333	44250	41750	31	12900	500	26660	50	1	6174904	3010	-48.56	13.64	12	9.77	-1004.00	3574.00	95000	20230323	-48.68	15550	20230102	213.50	95000	-48.68	20230323	15550	213.50	20230102	95000	-48.68	20230323	15550	213.50	20230102	3.83	N	389500	500	30 억	2067	N	N	0	N	N
107	20230811	151101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47800	4800	2	11.16	21923517500	479994	256.59	43900	47800	43100	55900	30100	43000	45674.60	0.03	70697	46333	44666	43833	42166	41333	44250	41750	31	12900	500	26660	50	1	6174904	2952	-47.61	13.37	12	7.77	-1004.00	3574.00	95000	20230323	-49.68	15550	20230102	207.40	95000	-49.68	20230323	15550	207.40	20230102	95000	-49.68	20230323	15550	207.40	20230102	3.83	N	389500	500	30 억	2067	N	N	0	N	N
108	20230811	141058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45700	2700	2	6.28	16699809550	368580	197.03	43900	46750	43100	55900	30100	43000	45308.54	0.03	63508	46333	44666	43833	42166	41333	44250	41750	31	12900	500	26660	50	1	6174904	2822	-45.52	12.79	12	5.97	-1004.00	3574.00	95000	20230323	-51.89	15550	20230102	193.89	95000	-51.89	20230323	15550	193.89	20230102	95000	-51.89	20230323	15550	193.89	20230102	3.83	N	389500	500	30 억	2067	N	N	0	N	N
109	20230811	131059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45900	2900	2	6.74	12744223600	282974	151.27	43900	46100	43100	55900	30100	43000	45036.77	0.03	38971	46333	44666	43833	42166	41333	44250	41750	31	12900	500	26660	50	1	6174904	2834	-45.72	12.84	12	4.58	-1004.00	3574.00	95000	20230323	-51.68	15550	20230102	195.18	95000	-51.68	20230323	15550	195.18	20230102	95000	-51.68	20230323	15550	195.18	20230102	3.83	N	389500	500	30 억	2067	N	N	0	N	N
110	20230811	121049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44900	1900	2	4.42	10405333950	231736	123.88	43900	46100	43100	55900	30100	43000	44901.72	0.03	15419	46333	44666	43833	42166	41333	44250	41750	31	12900	500	26660	50	1	6174904	2773	-44.72	12.56	12	3.75	-1004.00	3574.00	95000	20230323	-52.74	15550	20230102	188.75	95000	-52.74	20230323	15550	188.75	20230102	95000	-52.74	20230323	15550	188.75	20230102	3.83	N	389500	500	30 억	2067	N	N	0	N	N
111	20230811	111051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44800	1800	2	4.19	9831694900	218927	117.03	43900	46100	43100	55900	30100	43000	44908.61	0.03	15397	46333	44666	43833	42166	41333	44250	41750	31	12900	500	26660	50	1	6174904	2766	-44.62	12.53	12	3.55	-1004.00	3574.00	95000	20230323	-52.84	15550	20230102	188.10	95000	-52.84	20230323	15550	188.10	20230102	95000	-52.84	20230323	15550	188.10	20230102	3.83	N	389500	500	30 억	2067	N	N	0	N	N
112	20230811	101043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45000	2000	2	4.65	7638913000	170019	90.89	43900	46100	43100	55900	30100	43000	44929.83	0.03	7206	46333	44666	43833	42166	41333	44250	41750	31	12900	500	26660	50	1	6174904	2779	-44.82	12.59	12	2.75	-1004.00	3574.00	95000	20230323	-52.63	15550	20230102	189.39	95000	-52.63	20230323	15550	189.39	20230102	95000	-52.63	20230323	15550	189.39	20230102	3.83	N	389500	500	30 억	2067	N	N	0	N	N
113	20230811	091058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43300	300	2	0.70	744703650	17074	9.13	43900	43900	43100	55900	30100	43000	43616.45	0.03	1010	46333	44666	43833	42166	41333	44250	41750	31	12900	500	26660	50	1	6174904	2674	-43.13	12.12	12	0.28	-1004.00	3574.00	95000	20230323	-54.42	15550	20230102	178.46	95000	-54.42	20230323	15550	178.46	20230102	95000	-54.42	20230323	15550	178.46	20230102	3.83	N	389500	500	30 억	2067	N	N	0	N	N
114	20230810	161046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43000	-1250	5	-2.82	8116220050	184885	72.66	44300	45500	43000	57500	31000	44250	43902.51	0.03	400	47850	46050	45150	43350	42450	45600	42900	31	13250	500	27430	50	1	6174904	2655	-42.83	12.03	12	2.99	-1004.00	3574.00	95000	20230323	-54.74	15550	20230102	176.53	95000	-54.74	20230323	15550	176.53	20230102	95000	-54.74	20230323	15550	176.53	20230102	3.72	N	389500	500	30 억	1618	N	N	0	N	N
115	20230810	151042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43150	-1100	5	-2.49	7560962500	171985	67.59	44300	45500	43050	57500	31000	44250	43961.49	0.03	1189	47850	46050	45150	43350	42450	45600	42900	31	13250	500	27430	50	1	6174904	2664	-42.98	12.07	12	2.79	-1004.00	3574.00	95000	20230323	-54.58	15550	20230102	177.49	95000	-54.58	20230323	15550	177.49	20230102	95000	-54.58	20230323	15550	177.49	20230102	3.72	N	389500	500	30 억	1618	N	N	0	N	N
116	20230810	141043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43350	-900	5	-2.03	6699854900	152067	59.76	44300	45500	43050	57500	31000	44250	44057.50	0.03	3174	47850	46050	45150	43350	42450	45600	42900	31	13250	500	27430	50	1	6174904	2677	-43.18	12.13	12	2.46	-1004.00	3574.00	95000	20230323	-54.37	15550	20230102	178.78	95000	-54.37	20230323	15550	178.78	20230102	95000	-54.37	20230323	15550	178.78	20230102	3.72	N	389500	500	30 억	1618	N	N	0	N	N
117	20230810	131034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43350	-900	5	-2.03	6328697900	143521	56.40	44300	45500	43050	57500	31000	44250	44095.05	0.03	3663	47850	46050	45150	43350	42450	45600	42900	31	13250	500	27430	50	1	6174904	2677	-43.18	12.13	12	2.32	-1004.00	3574.00	95000	20230323	-54.37	15550	20230102	178.78	95000	-54.37	20230323	15550	178.78	20230102	95000	-54.37	20230323	15550	178.78	20230102	3.72	N	389500	500	30 억	1618	N	N	0	N	N
118	20230810	121053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43750	-500	5	-1.13	5963015150	135131	53.10	44300	45500	43050	57500	31000	44250	44126.89	0.03	4061	47850	46050	45150	43350	42450	45600	42900	31	13250	500	27430	50	1	6174904	2702	-43.58	12.24	12	2.19	-1004.00	3574.00	95000	20230323	-53.95	15550	20230102	181.35	95000	-53.95	20230323	15550	181.35	20230102	95000	-53.95	20230323	15550	181.35	20230102	3.72	N	389500	500	30 억	1618	N	N	0	N	N
119	20230810	111055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43400	-850	5	-1.92	5218300950	118168	46.44	44300	45500	43050	57500	31000	44250	44159.37	0.03	5424	47850	46050	45150	43350	42450	45600	42900	31	13250	500	27430	50	1	6174904	2680	-43.23	12.14	12	1.91	-1004.00	3574.00	95000	20230323	-54.32	15550	20230102	179.10	95000	-54.32	20230323	15550	179.10	20230102	95000	-54.32	20230323	15550	179.10	20230102	3.72	N	389500	500	30 억	1618	N	N	0	N	N
120	20230810	101049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43350	-900	5	-2.03	3993571300	89833	35.30	44300	45500	43300	57500	31000	44250	44457.46	0.03	3083	47850	46050	45150	43350	42450	45600	42900	31	13250	500	27430	50	1	6174904	2677	-43.18	12.13	12	1.45	-1004.00	3574.00	95000	20230323	-54.37	15550	20230102	178.78	95000	-54.37	20230323	15550	178.78	20230102	95000	-54.37	20230323	15550	178.78	20230102	3.72	N	389500	500	30 억	1618	N	N	0	N	N
121	20230810	091059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44900	650	2	1.47	1460248550	32476	12.76	44300	45500	44300	57500	31000	44250	44983.09	0.03	449	47850	46050	45150	43350	42450	45600	42900	31	13250	500	27430	50	1	6174904	2773	-44.72	12.56	12	0.53	-1004.00	3574.00	95000	20230323	-52.74	15550	20230102	188.75	95000	-52.74	20230323	15550	188.75	20230102	95000	-52.74	20230323	15550	188.75	20230102	3.72	N	389500	500	30 억	1618	N	N	0	N	N
122	20230809	161044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44250	-1000	5	-2.21	11468897150	252998	88.91	45400	46950	44250	58800	31700	45250	45335.13	0.05	-1810	47850	46550	45350	44050	42850	45950	43450	31	13550	500	28050	50	1	6174904	2732	-44.07	12.38	12	4.10	-1004.00	3574.00	95000	20230323	-53.42	15550	20230102	184.57	95000	-53.42	20230323	15550	184.57	20230102	95000	-53.42	20230323	15550	184.57	20230102	3.84	N	389500	500	30 억	2928	N	N	0	N	N
123	20230809	151031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44350	-900	5	-1.99	10737666200	236486	83.11	45400	46950	44250	58800	31700	45250	45405.29	0.05	-1619	47850	46550	45350	44050	42850	45950	43450	31	13550	500	28050	50	1	6174904	2739	-44.17	12.41	12	3.83	-1004.00	3574.00	95000	20230323	-53.32	15550	20230102	185.21	95000	-53.32	20230323	15550	185.21	20230102	95000	-53.32	20230323	15550	185.21	20230102	3.84	N	389500	500	30 억	2928	N	N	0	N	N
124	20230809	141028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44700	-550	5	-1.22	9678038950	212677	74.74	45400	46950	44250	58800	31700	45250	45506.18	0.05	-975	47850	46550	45350	44050	42850	45950	43450	31	13550	500	28050	50	1	6174904	2760	-44.52	12.51	12	3.44	-1004.00	3574.00	95000	20230323	-52.95	15550	20230102	187.46	95000	-52.95	20230323	15550	187.46	20230102	95000	-52.95	20230323	15550	187.46	20230102	3.84	N	389500	500	30 억	2928	N	N	0	N	N
125	20230809	131052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44550	-700	5	-1.55	9125381350	200326	70.40	45400	46950	44250	58800	31700	45250	45553.13	0.05	-1048	47850	46550	45350	44050	42850	45950	43450	31	13550	500	28050	50	1	6174904	2751	-44.37	12.47	12	3.24	-1004.00	3574.00	95000	20230323	-53.11	15550	20230102	186.50	95000	-53.11	20230323	15550	186.50	20230102	95000	-53.11	20230323	15550	186.50	20230102	3.84	N	389500	500	30 억	2928	N	N	0	N	N
126	20230809	121051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44800	-450	5	-0.99	8682177950	190394	66.91	45400	46950	44250	58800	31700	45250	45601.69	0.05	-1459	47850	46550	45350	44050	42850	45950	43450	31	13550	500	28050	50	1	6174904	2766	-44.62	12.53	12	3.08	-1004.00	3574.00	95000	20230323	-52.84	15550	20230102	188.10	95000	-52.84	20230323	15550	188.10	20230102	95000	-52.84	20230323	15550	188.10	20230102	3.84	N	389500	500	30 억	2928	N	N	0	N	N
127	20230809	111042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44300	-950	5	-2.10	7992857400	174991	61.50	45400	46950	44250	58800	31700	45250	45676.58	0.05	-1324	47850	46550	45350	44050	42850	45950	43450	31	13550	500	28050	50	1	6174904	2735	-44.12	12.40	12	2.83	-1004.00	3574.00	95000	20230323	-53.37	15550	20230102	184.89	95000	-53.37	20230323	15550	184.89	20230102	95000	-53.37	20230323	15550	184.89	20230102	3.84	N	389500	500	30 억	2928	N	N	0	N	N
128	20230809	101030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45250	0	3	0.00	6106557050	132765	46.66	45400	46950	44950	58800	31700	45250	45996.98	0.05	-1034	47850	46550	45350	44050	42850	45950	43450	31	13550	500	28050	50	1	6174904	2794	-45.07	12.66	12	2.15	-1004.00	3574.00	95000	20230323	-52.37	15550	20230102	191.00	95000	-52.37	20230323	15550	191.00	20230102	95000	-52.37	20230323	15550	191.00	20230102	3.84	N	389500	500	30 억	2928	N	N	0	N	N
129	20230809	091036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46150	900	2	1.99	1648441500	35948	12.63	45400	46450	44950	58800	31700	45250	45861.57	0.05	457	47850	46550	45350	44050	42850	45950	43450	31	13550	500	28050	50	1	6174904	2850	-45.97	12.91	12	0.58	-1004.00	3574.00	95000	20230323	-51.42	15550	20230102	196.78	95000	-51.42	20230323	15550	196.78	20230102	95000	-51.42	20230323	15550	196.78	20230102	3.84	N	389500	500	30 억	2928	N	N	0	N	N
130	20230808	161056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45250	200	2	0.44	12675720850	279580	35.30	45600	46650	44150	58500	31550	45050	45339.35	0.08	-4923	51416	48232	46216	43032	41016	47225	42025	31	13475	500	27930	50	1	6174904	2794	-45.07	12.66	12	4.53	-1004.00	3574.00	95000	20230323	-52.37	15550	20230102	191.00	95000	-52.37	20230323	15550	191.00	20230102	95000	-52.37	20230323	15550	191.00	20230102	3.84	N	389500	500	30 억	4648	N	N	0	N	N
131	20230808	151041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44650	-400	5	-0.89	12083317300	266404	33.64	45600	46650	44150	58500	31550	45050	45357.43	0.08	-4236	51416	48232	46216	43032	41016	47225	42025	31	13475	500	27930	50	1	6174904	2757	-44.47	12.49	12	4.31	-1004.00	3574.00	95000	20230323	-53.00	15550	20230102	187.14	95000	-53.00	20230323	15550	187.14	20230102	95000	-53.00	20230323	15550	187.14	20230102	3.84	N	389500	500	30 억	4648	N	N	0	N	N
132	20230808	141037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44800	-250	5	-0.55	10797987550	237607	30.00	45600	46650	44150	58500	31550	45050	45445.19	0.08	-3570	51416	48232	46216	43032	41016	47225	42025	31	13475	500	27930	50	1	6174904	2766	-44.62	12.53	12	3.85	-1004.00	3574.00	95000	20230323	-52.84	15550	20230102	188.10	95000	-52.84	20230323	15550	188.10	20230102	95000	-52.84	20230323	15550	188.10	20230102	3.84	N	389500	500	30 억	4648	N	N	0	N	N
133	20230808	131027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44600	-450	5	-1.00	9688378900	212610	26.85	45600	46650	44600	58500	31550	45050	45569.45	0.08	-3832	51416	48232	46216	43032	41016	47225	42025	31	13475	500	27930	50	1	6174904	2754	-44.42	12.48	12	3.44	-1004.00	3574.00	95000	20230323	-53.05	15550	20230102	186.82	95000	-53.05	20230323	15550	186.82	20230102	95000	-53.05	20230323	15550	186.82	20230102	3.84	N	389500	500	30 억	4648	N	N	0	N	N
134	20230808	121034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45000	-50	5	-0.11	8921093600	195468	24.68	45600	46650	44850	58500	31550	45050	45640.48	0.08	-2493	51416	48232	46216	43032	41016	47225	42025	31	13475	500	27930	50	1	6174904	2779	-44.82	12.59	12	3.17	-1004.00	3574.00	95000	20230323	-52.63	15550	20230102	189.39	95000	-52.63	20230323	15550	189.39	20230102	95000	-52.63	20230323	15550	189.39	20230102	3.84	N	389500	500	30 억	4648	N	N	0	N	N
135	20230808	111022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45350	300	2	0.67	8105793200	177393	22.40	45600	46650	44850	58500	31550	45050	45694.97	0.08	2289	51416	48232	46216	43032	41016	47225	42025	31	13475	500	27930	50	1	6174904	2800	-45.17	12.69	12	2.87	-1004.00	3574.00	95000	20230323	-52.26	15550	20230102	191.64	95000	-52.26	20230323	15550	191.64	20230102	95000	-52.26	20230323	15550	191.64	20230102	3.84	N	389500	500	30 억	4648	N	N	0	N	N
136	20230808	101037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45450	400	2	0.89	5877309850	128009	16.16	45600	46650	45100	58500	31550	45050	45915.09	0.08	396	51416	48232	46216	43032	41016	47225	42025	31	13475	500	27930	50	1	6174904	2806	-45.27	12.72	12	2.07	-1004.00	3574.00	95000	20230323	-52.16	15550	20230102	192.28	95000	-52.16	20230323	15550	192.28	20230102	95000	-52.16	20230323	15550	192.28	20230102	3.84	N	389500	500	30 억	4648	N	N	0	N	N
137	20230808	091042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45700	650	2	1.44	1872675650	40633	5.13	45600	46650	45600	58500	31550	45050	46094.55	0.08	-838	51416	48232	46216	43032	41016	47225	42025	31	13475	500	27930	50	1	6174904	2822	-45.52	12.79	12	0.66	-1004.00	3574.00	95000	20230323	-51.89	15550	20230102	193.89	95000	-51.89	20230323	15550	193.89	20230102	95000	-51.89	20230323	15550	193.89	20230102	3.84	N	389500	500	30 억	4648	N	N	0	N	N
138	20230807	161032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45050	-1500	5	-3.22	37056668700	788158	109.28	47450	49400	44200	60500	32600	46550	47020.59	1.47	-91459	49783	48166	45033	43416	40283	48975	44225	31	13950	500	28860	50	1	6174904	2782	-44.87	12.60	12	12.76	-1004.00	3574.00	95000	20230323	-52.58	15550	20230102	189.71	95000	-52.58	20230323	15550	189.71	20230102	95000	-52.58	20230323	15550	189.71	20230102	3.81	N	389500	500	30 억	91063	N	N	0	N	N
139	20230807	151031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44850	-1700	5	-3.65	36383838700	773215	107.21	47450	49400	44200	60500	32600	46550	47055.27	1.47	-91775	49783	48166	45033	43416	40283	48975	44225	31	13950	500	28860	50	1	6174904	2769	-44.67	12.55	12	12.52	-1004.00	3574.00	95000	20230323	-52.79	15550	20230102	188.42	95000	-52.79	20230323	15550	188.42	20230102	95000	-52.79	20230323	15550	188.42	20230102	3.81	N	389500	500	30 억	91063	N	N	0	N	N
140	20230807	141038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45150	-1400	5	-3.01	33956530350	719028	99.69	47450	49400	45000	60500	32600	46550	47225.61	1.47	-92864	49783	48166	45033	43416	40283	48975	44225	31	13950	500	28860	50	1	6174904	2788	-44.97	12.63	12	11.64	-1004.00	3574.00	95000	20230323	-52.47	15550	20230102	190.35	95000	-52.47	20230323	15550	190.35	20230102	95000	-52.47	20230323	15550	190.35	20230102	3.81	N	389500	500	30 억	91063	N	N	0	N	N
141	20230807	131025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46200	-350	5	-0.75	32121993850	678896	94.13	47450	49400	45000	60500	32600	46550	47315.05	1.47	-88341	49783	48166	45033	43416	40283	48975	44225	31	13950	500	28860	50	1	6174904	2853	-46.02	12.93	12	10.99	-1004.00	3574.00	95000	20230323	-51.37	15550	20230102	197.11	95000	-51.37	20230323	15550	197.11	20230102	95000	-51.37	20230323	15550	197.11	20230102	3.81	N	389500	500	30 억	91063	N	N	0	N	N
142	20230807	121025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46350	-200	5	-0.43	30851259650	651258	90.30	47450	49400	45000	60500	32600	46550	47371.80	1.47	-81972	49783	48166	45033	43416	40283	48975	44225	31	13950	500	28860	50	1	6174904	2862	-46.17	12.97	12	10.55	-1004.00	3574.00	95000	20230323	-51.21	15550	20230102	198.07	95000	-51.21	20230323	15550	198.07	20230102	95000	-51.21	20230323	15550	198.07	20230102	3.81	N	389500	500	30 억	91063	N	N	0	N	N
143	20230807	111016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45950	-600	5	-1.29	29339466050	618499	85.75	47450	49400	45000	60500	32600	46550	47436.57	1.47	-74564	49783	48166	45033	43416	40283	48975	44225	31	13950	500	28860	50	1	6174904	2837	-45.77	12.86	12	10.02	-1004.00	3574.00	95000	20230323	-51.63	15550	20230102	195.50	95000	-51.63	20230323	15550	195.50	20230102	95000	-51.63	20230323	15550	195.50	20230102	3.81	N	389500	500	30 억	91063	N	N	0	N	N
144	20230807	101029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	47300	750	2	1.61	24530443200	514671	71.36	47450	49400	45000	60500	32600	46550	47662.39	1.47	-75786	49783	48166	45033	43416	40283	48975	44225	31	13950	500	28860	50	1	6174904	2921	-47.11	13.23	12	8.33	-1004.00	3574.00	95000	20230323	-50.21	15550	20230102	204.18	95000	-50.21	20230323	15550	204.18	20230102	95000	-50.21	20230323	15550	204.18	20230102	3.81	N	389500	500	30 억	91063	N	N	0	N	N
145	20230807	091026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45800	-750	5	-1.61	4158144600	89692	12.44	47450	47450	45000	60500	32600	46550	46360.25	1.47	-26050	49783	48166	45033	43416	40283	48975	44225	31	13950	500	28860	50	1	6174904	2828	-45.62	12.81	12	1.45	-1004.00	3574.00	95000	20230323	-51.79	15550	20230102	194.53	95000	-51.79	20230323	15550	194.53	20230102	95000	-51.79	20230323	15550	194.53	20230102	3.81	N	389500	500	30 억	91063	N	N	0	N	N
146	20230804	161020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46550	4150	2	9.79	31871436100	703987	351.27	42400	46650	41900	55100	29700	42400	45265.24	1.14	26936	45800	44100	42800	41100	39800	43450	40450	31	12700	500	26280	50	1	6174904	2874	-46.36	13.02	12	11.40	-1004.00	3574.00	95000	20230323	-51.00	15550	20230102	199.36	95000	-51.00	20230323	15550	199.36	20230102	95000	-51.00	20230323	15550	199.36	20230102	3.78	N	389500	500	30 억	70400	N	N	2	N	N
147	20230804	151019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46250	3850	2	9.08	29465054200	652188	325.42	42400	46650	41900	55100	29700	42400	45178.77	1.14	28708	45800	44100	42800	41100	39800	43450	40450	31	12700	500	26280	50	1	6174904	2856	-46.07	12.94	12	10.56	-1004.00	3574.00	95000	20230323	-51.32	15550	20230102	197.43	95000	-51.32	20230323	15550	197.43	20230102	95000	-51.32	20230323	15550	197.43	20230102	3.78	N	389500	500	30 억	70400	N	N	2	N	N
148	20230804	141034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	45500	3100	2	7.31	18775097700	420770	209.95	42400	45550	41900	55100	29700	42400	44620.81	1.14	25627	45800	44100	42800	41100	39800	43450	40450	31	12700	500	26280	50	1	6174904	2810	-45.32	12.73	12	6.81	-1004.00	3574.00	95000	20230323	-52.11	15550	20230102	192.60	95000	-52.11	20230323	15550	192.60	20230102	95000	-52.11	20230323	15550	192.60	20230102	3.78	N	389500	500	30 억	70400	N	N	2	N	N
149	20230804	131017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44600	2200	2	5.19	13515034900	304508	151.94	42400	45350	41900	55100	29700	42400	44383.19	1.14	-7422	45800	44100	42800	41100	39800	43450	40450	31	12700	500	26280	50	1	6174904	2754	-44.42	12.48	12	4.93	-1004.00	3574.00	95000	20230323	-53.05	15550	20230102	186.82	95000	-53.05	20230323	15550	186.82	20230102	95000	-53.05	20230323	15550	186.82	20230102	3.78	N	389500	500	30 억	70400	N	N	2	N	N
150	20230804	121010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44050	1650	2	3.89	12173175350	274083	136.76	42400	45350	41900	55100	29700	42400	44414.19	1.14	-6332	45800	44100	42800	41100	39800	43450	40450	31	12700	500	26280	50	1	6174904	2720	-43.87	12.33	12	4.44	-1004.00	3574.00	95000	20230323	-53.63	15550	20230102	183.28	95000	-53.63	20230323	15550	183.28	20230102	95000	-53.63	20230323	15550	183.28	20230102	3.78	N	389500	500	30 억	70400	N	N	2	N	N
151	20230804	111024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44150	1750	2	4.13	11246312500	253088	126.28	42400	45350	41900	55100	29700	42400	44436.37	1.14	-2508	45800	44100	42800	41100	39800	43450	40450	31	12700	500	26280	50	1	6174904	2726	-43.97	12.35	12	4.10	-1004.00	3574.00	95000	20230323	-53.53	15550	20230102	183.92	95000	-53.53	20230323	15550	183.92	20230102	95000	-53.53	20230323	15550	183.92	20230102	3.78	N	389500	500	30 억	70400	N	N	2	N	N
152	20230804	101005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44650	2250	2	5.31	8876783450	199874	99.73	42400	45350	41900	55100	29700	42400	44411.90	1.14	-1177	45800	44100	42800	41100	39800	43450	40450	31	12700	500	26280	50	1	6174904	2757	-44.47	12.49	12	3.24	-1004.00	3574.00	95000	20230323	-53.00	15550	20230102	187.14	95000	-53.00	20230323	15550	187.14	20230102	95000	-53.00	20230323	15550	187.14	20230102	3.78	N	389500	500	30 억	70400	N	N	2	N	N
153	20230804	091005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42900	500	2	1.18	559033500	13192	6.58	42400	43200	41900	55100	29700	42400	42376.71	1.14	-671	45800	44100	42800	41100	39800	43450	40450	31	12700	500	26280	50	1	6174904	2649	-42.73	12.00	12	0.21	-1004.00	3574.00	95000	20230323	-54.84	15550	20230102	175.88	95000	-54.84	20230323	15550	175.88	20230102	95000	-54.84	20230323	15550	175.88	20230102	3.78	N	389500	500	30 억	70400	N	N	2	N	N
154	20230803	161010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42400	-500	5	-1.17	8458536400	197755	41.43	43500	44500	41500	55700	30050	42900	42773.46	1.20	-3631	47766	45332	44016	41582	40266	44675	40925	31	12825	500	26590	50	1	6174904	2618	-42.23	11.86	12	3.20	-1004.00	3574.00	95000	20230323	-55.37	15550	20230102	172.67	95000	-55.37	20230323	15550	172.67	20230102	95000	-55.37	20230323	15550	172.67	20230102	3.59	N	389500	500	30 억	73977	N	N	2	N	N
155	20230803	151016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42300	-600	5	-1.40	7853953650	183500	38.44	43500	44500	41500	55700	30050	42900	42800.60	1.20	-3716	47766	45332	44016	41582	40266	44675	40925	31	12825	500	26590	50	1	6174904	2612	-42.13	11.84	12	2.97	-1004.00	3574.00	95000	20230323	-55.47	15550	20230102	172.03	95000	-55.47	20230323	15550	172.03	20230102	95000	-55.47	20230323	15550	172.03	20230102	3.59	N	389500	500	30 억	73977	N	N	123	N	N
156	20230803	141008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42200	-700	5	-1.63	7228472000	168644	35.33	43500	44500	41500	55700	30050	42900	42862.21	1.20	-2511	47766	45332	44016	41582	40266	44675	40925	31	12825	500	26590	50	1	6174904	2606	-42.03	11.81	12	2.73	-1004.00	3574.00	95000	20230323	-55.58	15550	20230102	171.38	95000	-55.58	20230323	15550	171.38	20230102	95000	-55.58	20230323	15550	171.38	20230102	3.59	N	389500	500	30 억	73977	N	N	123	N	N
157	20230803	131010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42350	-550	5	-1.28	6875727950	160302	33.58	43500	44500	41500	55700	30050	42900	42892.32	1.20	25	47766	45332	44016	41582	40266	44675	40925	31	12825	500	26590	50	1	6174904	2615	-42.18	11.85	12	2.60	-1004.00	3574.00	95000	20230323	-55.42	15550	20230102	172.35	95000	-55.42	20230323	15550	172.35	20230102	95000	-55.42	20230323	15550	172.35	20230102	3.59	N	389500	500	30 억	73977	N	N	123	N	N
158	20230803	121016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42050	-850	5	-1.98	6519173350	151852	31.81	43500	44500	41500	55700	30050	42900	42931.19	1.20	1137	47766	45332	44016	41582	40266	44675	40925	31	12825	500	26590	50	1	6174904	2597	-41.88	11.77	12	2.46	-1004.00	3574.00	95000	20230323	-55.74	15550	20230102	170.42	95000	-55.74	20230323	15550	170.42	20230102	95000	-55.74	20230323	15550	170.42	20230102	3.59	N	389500	500	30 억	73977	N	N	123	N	N
159	20230803	111003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42050	-850	5	-1.98	5978434850	138956	29.11	43500	44500	41500	55700	30050	42900	43024.34	1.20	2765	47766	45332	44016	41582	40266	44675	40925	31	12825	500	26590	50	1	6174904	2597	-41.88	11.77	12	2.25	-1004.00	3574.00	95000	20230323	-55.74	15550	20230102	170.42	95000	-55.74	20230323	15550	170.42	20230102	95000	-55.74	20230323	15550	170.42	20230102	3.59	N	389500	500	30 억	73977	N	N	123	N	N
160	20230803	101001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42650	-250	5	-0.58	4482688100	104191	21.83	43500	44500	41500	55700	30050	42900	43024.28	1.20	4100	47766	45332	44016	41582	40266	44675	40925	31	12825	500	26590	50	1	6174904	2634	-42.48	11.93	12	1.69	-1004.00	3574.00	95000	20230323	-55.11	15550	20230102	174.28	95000	-55.11	20230323	15550	174.28	20230102	95000	-55.11	20230323	15550	174.28	20230102	3.59	N	389500	500	30 억	73977	N	N	123	N	N
161	20230803	091003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42600	-300	5	-0.70	1819795150	42060	8.81	43500	44500	42050	55700	30050	42900	43270.53	1.20	2193	47766	45332	44016	41582	40266	44675	40925	31	12825	500	26590	50	1	6174904	2631	-42.43	11.92	12	0.68	-1004.00	3574.00	95000	20230323	-55.16	15550	20230102	173.95	95000	-55.16	20230323	15550	173.95	20230102	95000	-55.16	20230323	15550	173.95	20230102	3.59	N	389500	500	30 억	73977	N	N	123	N	N
162	20230802	161010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42900	-700	5	-1.61	21039175000	473926	63.49	45200	46450	42700	56600	30550	43600	44394.52	1.38	-15576	47733	45666	43383	41316	39033	46700	42350	31	13025	500	27030	50	1	6174904	2649	-42.73	12.00	12	7.68	-1004.00	3574.00	95000	20230323	-54.84	15550	20230102	175.88	95000	-54.84	20230323	15550	175.88	20230102	95000	-54.84	20230323	15550	175.88	20230102	3.50	N	389500	500	30 억	85434	N	N	123	N	N
163	20230802	151023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43300	-300	5	-0.69	20494705750	461248	61.79	45200	46450	42700	56600	30550	43600	44433.16	1.38	-17612	47733	45666	43383	41316	39033	46700	42350	31	13025	500	27030	50	1	6174904	2674	-43.13	12.12	12	7.47	-1004.00	3574.00	95000	20230323	-54.42	15550	20230102	178.46	95000	-54.42	20230323	15550	178.46	20230102	95000	-54.42	20230323	15550	178.46	20230102	3.50	N	389500	500	30 억	85434	N	N	3	N	N
164	20230802	141010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43350	-250	5	-0.57	19570933200	439969	58.94	45200	46450	42700	56600	30550	43600	44482.53	1.38	-18885	47733	45666	43383	41316	39033	46700	42350	31	13025	500	27030	50	1	6174904	2677	-43.18	12.13	12	7.13	-1004.00	3574.00	95000	20230323	-54.37	15550	20230102	178.78	95000	-54.37	20230323	15550	178.78	20230102	95000	-54.37	20230323	15550	178.78	20230102	3.50	N	389500	500	30 억	85434	N	N	3	N	N
165	20230802	131002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44000	400	2	0.92	18377948750	412392	55.24	45200	46450	42750	56600	30550	43600	44564.28	1.38	-18248	47733	45666	43383	41316	39033	46700	42350	31	13025	500	27030	50	1	6174904	2717	-43.82	12.31	12	6.68	-1004.00	3574.00	95000	20230323	-53.68	15550	20230102	182.96	95000	-53.68	20230323	15550	182.96	20230102	95000	-53.68	20230323	15550	182.96	20230102	3.50	N	389500	500	30 억	85434	N	N	3	N	N
166	20230802	120958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43600	0	3	0.00	16996475400	380963	51.03	45200	46450	42750	56600	30550	43600	44614.51	1.38	-18757	47733	45666	43383	41316	39033	46700	42350	31	13025	500	27030	50	1	6174904	2692	-43.43	12.20	12	6.17	-1004.00	3574.00	95000	20230323	-54.11	15550	20230102	180.39	95000	-54.11	20230323	15550	180.39	20230102	95000	-54.11	20230323	15550	180.39	20230102	3.50	N	389500	500	30 억	85434	N	N	3	N	N
167	20230802	111001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43500	-100	5	-0.23	15915363000	355905	47.68	45200	46450	42750	56600	30550	43600	44718.02	1.38	-23310	47733	45666	43383	41316	39033	46700	42350	31	13025	500	27030	50	1	6174904	2686	-43.33	12.17	12	5.76	-1004.00	3574.00	95000	20230323	-54.21	15550	20230102	179.74	95000	-54.21	20230323	15550	179.74	20230102	95000	-54.21	20230323	15550	179.74	20230102	3.50	N	389500	500	30 억	85434	N	N	3	N	N
168	20230802	101001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44000	400	2	0.92	13344640300	296898	39.77	45200	46450	43750	56600	30550	43600	44946.89	1.38	-25939	47733	45666	43383	41316	39033	46700	42350	31	13025	500	27030	50	1	6174904	2717	-43.82	12.31	12	4.81	-1004.00	3574.00	95000	20230323	-53.68	15550	20230102	182.96	95000	-53.68	20230323	15550	182.96	20230102	95000	-53.68	20230323	15550	182.96	20230102	3.50	N	389500	500	30 억	85434	N	N	3	N	N
169	20230802	091001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	46400	2800	2	6.42	6131743150	135621	18.17	45200	46450	44200	56600	30550	43600	45212.37	1.38	-6125	47733	45666	43383	41316	39033	46700	42350	31	13025	500	27030	50	1	6174904	2865	-46.22	12.98	12	2.20	-1004.00	3574.00	95000	20230323	-51.16	15550	20230102	198.39	95000	-51.16	20230323	15550	198.39	20230102	95000	-51.16	20230323	15550	198.39	20230102	3.50	N	389500	500	30 억	85434	N	N	3	N	N
170	20230801	161000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43600	3300	2	8.19	31779075850	731973	263.89	41750	45450	41100	52300	28250	40300	43415.09	1.65	-11750	43200	41750	39450	38000	35700	42475	38725	31	12025	500	24980	50	1	6174904	2692	-43.43	12.20	12	11.85	-1004.00	3574.00	95000	20230323	-54.11	15550	20230102	180.39	95000	-54.11	20230323	15550	180.39	20230102	95000	-54.11	20230323	15550	180.39	20230102	3.60	N	389500	500	30 억	102068	N	N	3	N	N
171	20230801	150955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42900	2600	2	6.45	30667760350	706386	254.67	41750	45450	41100	52300	28250	40300	43415.02	1.65	-8201	43200	41750	39450	38000	35700	42475	38725	31	12025	500	24980	50	1	6174904	2649	-42.73	12.00	12	11.44	-1004.00	3574.00	95000	20230323	-54.84	15550	20230102	175.88	95000	-54.84	20230323	15550	175.88	20230102	95000	-54.84	20230323	15550	175.88	20230102	3.60	N	389500	500	30 억	102068	N	N	0	N	N
172	20230801	141014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43150	2850	2	7.07	29898695150	688474	248.21	41750	45450	41100	52300	28250	40300	43427.49	1.65	-8201	43200	41750	39450	38000	35700	42475	38725	31	12025	500	24980	50	1	6174904	2664	-42.98	12.07	12	11.15	-1004.00	3574.00	95000	20230323	-54.58	15550	20230102	177.49	95000	-54.58	20230323	15550	177.49	20230102	95000	-54.58	20230323	15550	177.49	20230102	3.60	N	389500	500	30 억	102068	N	N	0	N	N
173	20230801	130951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43000	2700	2	6.70	27358812800	628970	226.76	41750	45450	41100	52300	28250	40300	43497.80	1.65	-5837	43200	41750	39450	38000	35700	42475	38725	31	12025	500	24980	50	1	6174904	2655	-42.83	12.03	12	10.19	-1004.00	3574.00	95000	20230323	-54.74	15550	20230102	176.53	95000	-54.74	20230323	15550	176.53	20230102	95000	-54.74	20230323	15550	176.53	20230102	3.60	N	389500	500	30 억	102068	N	N	0	N	N
174	20230801	120951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	44150	3850	2	9.55	25088892800	576785	207.94	41750	45450	41100	52300	28250	40300	43497.82	1.65	-10931	43200	41750	39450	38000	35700	42475	38725	31	12025	500	24980	50	1	6174904	2726	-43.97	12.35	12	9.34	-1004.00	3574.00	95000	20230323	-53.53	15550	20230102	183.92	95000	-53.53	20230323	15550	183.92	20230102	95000	-53.53	20230323	15550	183.92	20230102	3.60	N	389500	500	30 억	102068	N	N	0	N	N
175	20230801	110947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	43500	3200	2	7.94	14783814550	344882	124.34	41750	43750	41100	52300	28250	40300	42866.30	1.65	-17347	43200	41750	39450	38000	35700	42475	38725	31	12025	500	24980	50	1	6174904	2686	-43.33	12.17	12	5.59	-1004.00	3574.00	95000	20230323	-54.21	15550	20230102	179.74	95000	-54.21	20230323	15550	179.74	20230102	95000	-54.21	20230323	15550	179.74	20230102	3.60	N	389500	500	30 억	102068	N	N	0	N	N
176	20230801	100954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42550	2250	2	5.58	11672467400	273009	98.43	41750	43750	41100	52300	28250	40300	42754.88	1.65	-21052	43200	41750	39450	38000	35700	42475	38725	31	12025	500	24980	50	1	6174904	2627	-42.38	11.91	12	4.42	-1004.00	3574.00	95000	20230323	-55.21	15550	20230102	173.63	95000	-55.21	20230323	15550	173.63	20230102	95000	-55.21	20230323	15550	173.63	20230102	3.60	N	389500	500	30 억	102068	N	N	0	N	N
177	20230801	090945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42250	1950	2	4.84	2277840400	54740	19.74	41750	42250	41100	52300	28250	40300	41611.99	1.65	-5641	43200	41750	39450	38000	35700	42475	38725	31	12025	500	24980	50	1	6174904	2609	-42.08	11.82	12	0.89	-1004.00	3574.00	95000	20230323	-55.53	15550	20230102	171.70	95000	-55.53	20230323	15550	171.70	20230102	95000	-55.53	20230323	15550	171.70	20230102	3.60	N	389500	500	30 억	102068	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History