KissMeData/079950/price/prices-20230801.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1389	-61	5	-4.21	95240813	67936	250.20	1411	1425	1386	1885	1015	1450	1402.12	2.24	1175	1469	1459	1450	1440	1431	1459	1440	116	435	500	950	1	1	23200000	322	-31.57	0.58	12	0.29	-44.00	2412.00	2500	20230518	-44.44	1300	20230327	6.85	2500	-44.44	20230518	1300	6.85	20230327	2500	-44.44	20230518	1300	6.85	20230327	0.75	N	079950	500	116 억	519259	N	N	N	N
3	20230831	150834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1390	-60	5	-4.14	89133488	63539	234.00	1411	1425	1390	1885	1015	1450	1402.82	2.24	1682	1469	1459	1450	1440	1431	1459	1440	116	435	500	950	1	1	23200000	322	-31.59	0.58	12	0.27	-44.00	2412.00	2500	20230518	-44.40	1300	20230327	6.92	2500	-44.40	20230518	1300	6.92	20230327	2500	-44.40	20230518	1300	6.92	20230327	0.75	N	079950	500	116 억	519259	N	N	N	N
4	20230831	140924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1400	-50	5	-3.45	67428116	47971	176.67	1411	1425	1397	1885	1015	1450	1405.60	2.24	1223	1469	1459	1450	1440	1431	1459	1440	116	435	500	950	1	1	23200000	325	-31.82	0.58	12	0.21	-44.00	2412.00	2500	20230518	-44.00	1300	20230327	7.69	2500	-44.00	20230518	1300	7.69	20230327	2500	-44.00	20230518	1300	7.69	20230327	0.75	N	079950	500	116 억	519259	N	N	N	N
5	20230831	130854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1405	-45	5	-3.10	57113839	40595	149.50	1411	1425	1397	1885	1015	1450	1406.92	2.24	1381	1469	1459	1450	1440	1431	1459	1440	116	435	500	950	1	1	23200000	326	-31.93	0.58	12	0.17	-44.00	2412.00	2500	20230518	-43.80	1300	20230327	8.08	2500	-43.80	20230518	1300	8.08	20230327	2500	-43.80	20230518	1300	8.08	20230327	0.75	N	079950	500	116 억	519259	N	N	N	N
6	20230831	120915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1406	-44	5	-3.03	52732479	37462	137.97	1411	1425	1399	1885	1015	1450	1407.63	2.24	1396	1469	1459	1450	1440	1431	1459	1440	116	435	500	950	1	1	23200000	326	-31.95	0.58	12	0.16	-44.00	2412.00	2500	20230518	-43.76	1300	20230327	8.15	2500	-43.76	20230518	1300	8.15	20230327	2500	-43.76	20230518	1300	8.15	20230327	0.75	N	079950	500	116 억	519259	N	N	N	N
7	20230831	111254	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1402	-48	5	-3.31	42202333	29951	110.30	1411	1425	1401	1885	1015	1450	1409.05	2.24	1685	1469	1459	1450	1440	1431	1459	1440	116	435	500	950	1	1	23200000	325	-31.86	0.58	12	0.13	-44.00	2412.00	2500	20230518	-43.92	1300	20230327	7.85	2500	-43.92	20230518	1300	7.85	20230327	2500	-43.92	20230518	1300	7.85	20230327	0.75	N	079950	500	116 억	519259	N	N	N	N
8	20230831	100954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1412	-38	5	-2.62	31799045	22550	83.05	1411	1425	1403	1885	1015	1450	1410.16	2.24	1825	1469	1459	1450	1440	1431	1459	1440	116	435	500	950	1	1	23200000	328	-32.09	0.59	12	0.10	-44.00	2412.00	2500	20230518	-43.52	1300	20230327	8.62	2500	-43.52	20230518	1300	8.62	20230327	2500	-43.52	20230518	1300	8.62	20230327	0.75	N	079950	500	116 억	519259	N	N	N	N
9	20230831	090834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1407	-43	5	-2.97	23589737	16734	61.63	1411	1423	1403	1885	1015	1450	1409.69	2.24	518	1469	1459	1450	1440	1431	1459	1440	116	435	500	950	1	1	23200000	326	-31.98	0.58	12	0.07	-44.00	2412.00	2500	20230518	-43.72	1300	20230327	8.23	2500	-43.72	20230518	1300	8.23	20230327	2500	-43.72	20230518	1300	8.23	20230327	0.75	N	079950	500	116 억	519259	N	N	N	N
10	20230830	160655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1450	5	2	0.35	39298779	27151	20.15	1450	1460	1441	1878	1012	1445	1447.42	2.22	4470	1511	1478	1432	1399	1353	1494	1415	116	433	500	950	1	1	23200000	336	-32.95	0.60	12	0.12	-44.00	2412.00	2500	20230518	-42.00	1300	20230327	11.54	2500	-42.00	20230518	1300	11.54	20230327	2500	-42.00	20230518	1300	11.54	20230327	0.77	N	079950	500	116 억	514789	N	N	N	N
11	20230830	150815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1449	4	2	0.28	38391025	26524	19.68	1450	1460	1443	1878	1012	1445	1447.41	2.22	4479	1511	1478	1432	1399	1353	1494	1415	116	433	500	950	1	1	23200000	336	-32.93	0.60	12	0.11	-44.00	2412.00	2500	20230518	-42.04	1300	20230327	11.46	2500	-42.04	20230518	1300	11.46	20230327	2500	-42.04	20230518	1300	11.46	20230327	0.77	N	079950	500	116 억	514789	N	N	N	N
12	20230830	140853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1446	1	2	0.07	34006127	23496	17.44	1450	1460	1444	1878	1012	1445	1447.32	2.22	4335	1511	1478	1432	1399	1353	1494	1415	116	433	500	950	1	1	23200000	335	-32.86	0.60	12	0.10	-44.00	2412.00	2500	20230518	-42.16	1300	20230327	11.23	2500	-42.16	20230518	1300	11.23	20230327	2500	-42.16	20230518	1300	11.23	20230327	0.77	N	079950	500	116 억	514789	N	N	N	N
13	20230830	130843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1445	0	3	0.00	31415027	21704	16.11	1450	1460	1444	1878	1012	1445	1447.43	2.22	4449	1511	1478	1432	1399	1353	1494	1415	116	433	500	950	1	1	23200000	335	-32.84	0.60	12	0.09	-44.00	2412.00	2500	20230518	-42.20	1300	20230327	11.15	2500	-42.20	20230518	1300	11.15	20230327	2500	-42.20	20230518	1300	11.15	20230327	0.77	N	079950	500	116 억	514789	N	N	N	N
14	20230830	120855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1445	0	3	0.00	30557369	21111	15.67	1450	1460	1444	1878	1012	1445	1447.46	2.22	4450	1511	1478	1432	1399	1353	1494	1415	116	433	500	950	1	1	23200000	335	-32.84	0.60	12	0.09	-44.00	2412.00	2500	20230518	-42.20	1300	20230327	11.15	2500	-42.20	20230518	1300	11.15	20230327	2500	-42.20	20230518	1300	11.15	20230327	0.77	N	079950	500	116 억	514789	N	N	N	N
15	20230830	111247	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1449	4	2	0.28	24782526	17116	12.70	1450	1460	1444	1878	1012	1445	1447.92	2.22	4458	1511	1478	1432	1399	1353	1494	1415	116	433	500	950	1	1	23200000	336	-32.93	0.60	12	0.07	-44.00	2412.00	2500	20230518	-42.04	1300	20230327	11.46	2500	-42.04	20230518	1300	11.46	20230327	2500	-42.04	20230518	1300	11.46	20230327	0.77	N	079950	500	116 억	514789	N	N	N	N
16	20230830	100922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1452	7	2	0.48	15299910	10576	7.85	1450	1460	1444	1878	1012	1445	1446.66	2.22	4565	1511	1478	1432	1399	1353	1494	1415	116	433	500	950	1	1	23200000	337	-33.00	0.60	12	0.05	-44.00	2412.00	2500	20230518	-41.92	1300	20230327	11.69	2500	-41.92	20230518	1300	11.69	20230327	2500	-41.92	20230518	1300	11.69	20230327	0.77	N	079950	500	116 억	514789	N	N	N	N
17	20230830	090822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1444	-1	5	-0.07	4270296	2948	2.19	1450	1460	1444	1878	1012	1445	1448.54	2.22	-23	1511	1478	1432	1399	1353	1494	1415	116	433	500	950	1	1	23200000	335	-32.82	0.60	12	0.01	-44.00	2412.00	2500	20230518	-42.24	1300	20230327	11.08	2500	-42.24	20230518	1300	11.08	20230327	2500	-42.24	20230518	1300	11.08	20230327	0.77	N	079950	500	116 억	514789	N	N	N	N
18	20230829	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1445	46	2	3.29	193411546	134706	637.00	1399	1465	1386	1818	980	1399	1435.80	2.09	28818	1417	1408	1390	1381	1363	1412	1385	116	419	500	920	1	1	23200000	335	-32.84	0.60	12	0.58	-44.00	2412.00	2500	20230518	-42.20	1300	20230327	11.15	2500	-42.20	20230518	1300	11.15	20230327	2500	-42.20	20230518	1300	11.15	20230327	0.77	N	079950	500	116 억	485971	N	N	N	N
19	20230829	150821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1449	50	2	3.57	189685542	132137	624.85	1399	1465	1386	1818	980	1399	1435.52	2.09	28896	1417	1408	1390	1381	1363	1412	1385	116	419	500	920	1	1	23200000	336	-32.93	0.60	12	0.57	-44.00	2412.00	2500	20230518	-42.04	1300	20230327	11.46	2500	-42.04	20230518	1300	11.46	20230327	2500	-42.04	20230518	1300	11.46	20230327	0.77	N	079950	500	116 억	485971	N	N	N	N
20	20230829	140925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1443	44	2	3.15	170752933	119065	563.03	1399	1465	1386	1818	980	1399	1434.12	2.09	26965	1417	1408	1390	1381	1363	1412	1385	116	419	500	920	1	1	23200000	335	-32.80	0.60	12	0.51	-44.00	2412.00	2500	20230518	-42.28	1300	20230327	11.00	2500	-42.28	20230518	1300	11.00	20230327	2500	-42.28	20230518	1300	11.00	20230327	0.77	N	079950	500	116 억	485971	N	N	N	N
21	20230829	130841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1442	43	2	3.07	160888290	112223	530.68	1399	1465	1386	1818	980	1399	1433.65	2.09	26840	1417	1408	1390	1381	1363	1412	1385	116	419	500	920	1	1	23200000	335	-32.77	0.60	12	0.48	-44.00	2412.00	2500	20230518	-42.32	1300	20230327	10.92	2500	-42.32	20230518	1300	10.92	20230327	2500	-42.32	20230518	1300	10.92	20230327	0.77	N	079950	500	116 억	485971	N	N	N	N
22	20230829	120908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1443	44	2	3.15	152398502	106324	502.79	1399	1465	1386	1818	980	1399	1433.34	2.09	25932	1417	1408	1390	1381	1363	1412	1385	116	419	500	920	1	1	23200000	335	-32.80	0.60	12	0.46	-44.00	2412.00	2500	20230518	-42.28	1300	20230327	11.00	2500	-42.28	20230518	1300	11.00	20230327	2500	-42.28	20230518	1300	11.00	20230327	0.77	N	079950	500	116 억	485971	N	N	N	N
23	20230829	111455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1447	48	2	3.43	102290814	71714	339.12	1399	1449	1386	1818	980	1399	1426.37	2.09	22738	1417	1408	1390	1381	1363	1412	1385	116	419	500	920	1	1	23200000	336	-32.89	0.60	12	0.31	-44.00	2412.00	2500	20230518	-42.12	1300	20230327	11.31	2500	-42.12	20230518	1300	11.31	20230327	2500	-42.12	20230518	1300	11.31	20230327	0.77	N	079950	500	116 억	485971	N	N	N	N
24	20230829	100952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1440	41	2	2.93	79253722	55707	263.43	1399	1441	1386	1818	980	1399	1422.69	2.09	18205	1417	1408	1390	1381	1363	1412	1385	116	419	500	920	1	1	23200000	334	-32.73	0.60	12	0.24	-44.00	2412.00	2500	20230518	-42.40	1300	20230327	10.77	2500	-42.40	20230518	1300	10.77	20230327	2500	-42.40	20230518	1300	10.77	20230327	0.77	N	079950	500	116 억	485971	N	N	N	N
25	20230829	090637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1407	8	2	0.57	2309965	1646	7.78	1399	1408	1399	1818	980	1399	1403.38	2.09	661	1417	1408	1390	1381	1363	1412	1385	116	419	500	920	1	1	23200000	326	-31.98	0.58	12	0.01	-44.00	2412.00	2500	20230518	-43.72	1300	20230327	8.23	2500	-43.72	20230518	1300	8.23	20230327	2500	-43.72	20230518	1300	8.23	20230327	0.77	N	079950	500	116 억	485971	N	N	N	N
26	20230828	160631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1399	24	2	1.75	29244989	21147	51.07	1375	1399	1372	1787	963	1375	1382.93	2.09	423	1415	1394	1372	1351	1329	1384	1341	116	412	500	900	1	1	23200000	325	-31.80	0.58	12	0.09	-44.00	2412.00	2500	20230518	-44.04	1300	20230327	7.62	2500	-44.04	20230518	1300	7.62	20230327	2500	-44.04	20230518	1300	7.62	20230327	0.74	N	079950	500	116 억	485548	N	N	N	N
27	20230828	150639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1389	14	2	1.02	24910092	18019	43.52	1375	1395	1372	1787	963	1375	1382.43	2.09	427	1415	1394	1372	1351	1329	1384	1341	116	412	500	900	1	1	23200000	322	-31.57	0.58	12	0.08	-44.00	2412.00	2500	20230518	-44.44	1300	20230327	6.85	2500	-44.44	20230518	1300	6.85	20230327	2500	-44.44	20230518	1300	6.85	20230327	0.74	N	079950	500	116 억	485548	N	N	N	N
28	20230828	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1392	17	2	1.24	20203224	14631	35.33	1375	1395	1372	1787	963	1375	1380.85	2.09	-838	1415	1394	1372	1351	1329	1384	1341	116	412	500	900	1	1	23200000	323	-31.64	0.58	12	0.06	-44.00	2412.00	2500	20230518	-44.32	1300	20230327	7.08	2500	-44.32	20230518	1300	7.08	20230327	2500	-44.32	20230518	1300	7.08	20230327	0.74	N	079950	500	116 억	485548	N	N	N	N
29	20230828	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1388	13	2	0.95	18660766	13521	32.65	1375	1395	1372	1787	963	1375	1380.13	2.09	-838	1415	1394	1372	1351	1329	1384	1341	116	412	500	900	1	1	23200000	322	-31.55	0.58	12	0.06	-44.00	2412.00	2500	20230518	-44.48	1300	20230327	6.77	2500	-44.48	20230518	1300	6.77	20230327	2500	-44.48	20230518	1300	6.77	20230327	0.74	N	079950	500	116 억	485548	N	N	N	N
30	20230828	120637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1390	15	2	1.09	13315444	9660	23.33	1375	1395	1372	1787	963	1375	1378.41	2.09	-1501	1415	1394	1372	1351	1329	1384	1341	116	412	500	900	1	1	23200000	322	-31.59	0.58	12	0.04	-44.00	2412.00	2500	20230518	-44.40	1300	20230327	6.92	2500	-44.40	20230518	1300	6.92	20230327	2500	-44.40	20230518	1300	6.92	20230327	0.74	N	079950	500	116 억	485548	N	N	N	N
31	20230828	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1392	17	2	1.24	11801213	8570	20.70	1375	1395	1372	1787	963	1375	1377.04	2.09	-2001	1415	1394	1372	1351	1329	1384	1341	116	412	500	900	1	1	23200000	323	-31.64	0.58	12	0.04	-44.00	2412.00	2500	20230518	-44.32	1300	20230327	7.08	2500	-44.32	20230518	1300	7.08	20230327	2500	-44.32	20230518	1300	7.08	20230327	0.74	N	079950	500	116 억	485548	N	N	N	N
32	20230828	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1377	2	2	0.15	6730971	4894	11.82	1375	1395	1372	1787	963	1375	1375.35	2.09	-2001	1415	1394	1372	1351	1329	1384	1341	116	412	500	900	1	1	23200000	319	-31.30	0.57	12	0.02	-44.00	2412.00	2500	20230518	-44.92	1300	20230327	5.92	2500	-44.92	20230518	1300	5.92	20230327	2500	-44.92	20230518	1300	5.92	20230327	0.74	N	079950	500	116 억	485548	N	N	N	N
33	20230828	090638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1386	11	2	0.80	2893226	2100	5.07	1375	1395	1375	1787	963	1375	1377.73	2.09	-1684	1415	1394	1372	1351	1329	1384	1341	116	412	500	900	1	1	23200000	322	-31.50	0.57	12	0.01	-44.00	2412.00	2500	20230518	-44.56	1300	20230327	6.62	2500	-44.56	20230518	1300	6.62	20230327	2500	-44.56	20230518	1300	6.62	20230327	0.74	N	079950	500	116 억	485548	N	N	N	N
34	20230825	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1375	-18	5	-1.29	56708525	41408	25.33	1393	1393	1350	1810	976	1393	1369.51	2.10	-1219	1480	1436	1393	1349	1306	1458	1371	116	417	500	910	1	1	23200000	319	-31.25	0.57	12	0.18	-44.00	2412.00	2500	20230518	-45.00	1300	20230327	5.77	2500	-45.00	20230518	1300	5.77	20230327	2500	-45.00	20230518	1300	5.77	20230327	0.76	N	079950	500	116 억	486767	N	N	N	N
35	20230825	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1381	-12	5	-0.86	54277303	39641	24.25	1393	1393	1350	1810	976	1393	1369.22	2.10	-1216	1480	1436	1393	1349	1306	1458	1371	116	417	500	910	1	1	23200000	320	-31.39	0.57	12	0.17	-44.00	2412.00	2500	20230518	-44.76	1300	20230327	6.23	2500	-44.76	20230518	1300	6.23	20230327	2500	-44.76	20230518	1300	6.23	20230327	0.76	N	079950	500	116 억	486767	N	N	N	N
36	20230825	140635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1368	-25	5	-1.79	50001323	36521	22.34	1393	1393	1350	1810	976	1393	1369.11	2.10	-1732	1480	1436	1393	1349	1306	1458	1371	116	417	500	910	1	1	23200000	317	-31.09	0.57	12	0.16	-44.00	2412.00	2500	20230518	-45.28	1300	20230327	5.23	2500	-45.28	20230518	1300	5.23	20230327	2500	-45.28	20230518	1300	5.23	20230327	0.76	N	079950	500	116 억	486767	N	N	N	N
37	20230825	130633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1366	-27	5	-1.94	46603327	34033	20.82	1393	1393	1350	1810	976	1393	1369.36	2.10	-2213	1480	1436	1393	1349	1306	1458	1371	116	417	500	910	1	1	23200000	317	-31.05	0.57	12	0.15	-44.00	2412.00	2500	20230518	-45.36	1300	20230327	5.08	2500	-45.36	20230518	1300	5.08	20230327	2500	-45.36	20230518	1300	5.08	20230327	0.76	N	079950	500	116 억	486767	N	N	N	N
38	20230825	120632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1368	-25	5	-1.79	46110269	33672	20.60	1393	1393	1350	1810	976	1393	1369.40	2.10	-2213	1480	1436	1393	1349	1306	1458	1371	116	417	500	910	1	1	23200000	317	-31.09	0.57	12	0.15	-44.00	2412.00	2500	20230518	-45.28	1300	20230327	5.23	2500	-45.28	20230518	1300	5.23	20230327	2500	-45.28	20230518	1300	5.23	20230327	0.76	N	079950	500	116 억	486767	N	N	N	N
39	20230825	110635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1357	-36	5	-2.58	44415064	32432	19.84	1393	1393	1350	1810	976	1393	1369.48	2.10	-1988	1480	1436	1393	1349	1306	1458	1371	116	417	500	910	1	1	23200000	315	-30.84	0.56	12	0.14	-44.00	2412.00	2500	20230518	-45.72	1300	20230327	4.38	2500	-45.72	20230518	1300	4.38	20230327	2500	-45.72	20230518	1300	4.38	20230327	0.76	N	079950	500	116 억	486767	N	N	N	N
40	20230825	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1373	-20	5	-1.44	37919296	27660	16.92	1393	1393	1350	1810	976	1393	1370.91	2.10	-2632	1480	1436	1393	1349	1306	1458	1371	116	417	500	910	1	1	23200000	319	-31.20	0.57	12	0.12	-44.00	2412.00	2500	20230518	-45.08	1300	20230327	5.62	2500	-45.08	20230518	1300	5.62	20230327	2500	-45.08	20230518	1300	5.62	20230327	0.76	N	079950	500	116 억	486767	N	N	N	N
41	20230825	090633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1355	-38	5	-2.73	13667032	9933	6.08	1393	1393	1355	1810	976	1393	1375.92	2.10	-37	1480	1436	1393	1349	1306	1458	1371	116	417	500	910	1	1	23200000	314	-30.80	0.56	12	0.04	-44.00	2412.00	2500	20230518	-45.80	1300	20230327	4.23	2500	-45.80	20230518	1300	4.23	20230327	2500	-45.80	20230518	1300	4.23	20230327	0.76	N	079950	500	116 억	486767	N	N	N	N
42	20230824	160629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1393	38	2	2.80	229447733	163409	397.40	1350	1437	1350	1761	949	1355	1404.13	1.96	31708	1402	1378	1348	1324	1294	1390	1336	116	406	500	890	1	1	23200000	323	-31.66	0.58	12	0.70	-44.00	2412.00	2500	20230518	-44.28	1300	20230327	7.15	2500	-44.28	20230518	1300	7.15	20230327	2500	-44.28	20230518	1300	7.15	20230327	0.77	N	079950	500	116 억	454991	N	N	N	N
43	20230824	150627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1394	39	2	2.88	224561057	159887	388.83	1350	1437	1350	1761	949	1355	1404.50	1.96	31769	1402	1378	1348	1324	1294	1390	1336	116	406	500	890	1	1	23200000	323	-31.68	0.58	12	0.69	-44.00	2412.00	2500	20230518	-44.24	1300	20230327	7.23	2500	-44.24	20230518	1300	7.23	20230327	2500	-44.24	20230518	1300	7.23	20230327	0.77	N	079950	500	116 억	454991	N	N	N	N
44	20230824	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1381	26	2	1.92	215820976	153602	373.55	1350	1437	1350	1761	949	1355	1405.07	1.96	31851	1402	1378	1348	1324	1294	1390	1336	116	406	500	890	1	1	23200000	320	-31.39	0.57	12	0.66	-44.00	2412.00	2500	20230518	-44.76	1300	20230327	6.23	2500	-44.76	20230518	1300	6.23	20230327	2500	-44.76	20230518	1300	6.23	20230327	0.77	N	079950	500	116 억	454991	N	N	N	N
45	20230824	130633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1384	29	2	2.14	206929340	147164	357.89	1350	1437	1350	1761	949	1355	1406.11	1.96	29362	1402	1378	1348	1324	1294	1390	1336	116	406	500	890	1	1	23200000	321	-31.45	0.57	12	0.63	-44.00	2412.00	2500	20230518	-44.64	1300	20230327	6.46	2500	-44.64	20230518	1300	6.46	20230327	2500	-44.64	20230518	1300	6.46	20230327	0.77	N	079950	500	116 억	454991	N	N	N	N
46	20230824	120632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1392	37	2	2.73	201767126	143456	348.87	1350	1437	1350	1761	949	1355	1406.47	1.96	29394	1402	1378	1348	1324	1294	1390	1336	116	406	500	890	1	1	23200000	323	-31.64	0.58	12	0.62	-44.00	2412.00	2500	20230518	-44.32	1300	20230327	7.08	2500	-44.32	20230518	1300	7.08	20230327	2500	-44.32	20230518	1300	7.08	20230327	0.77	N	079950	500	116 억	454991	N	N	N	N
47	20230824	110630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1413	58	2	4.28	164714010	116812	284.08	1350	1437	1350	1761	949	1355	1410.08	1.96	25528	1402	1378	1348	1324	1294	1390	1336	116	406	500	890	1	1	23200000	328	-32.11	0.59	12	0.50	-44.00	2412.00	2500	20230518	-43.48	1300	20230327	8.69	2500	-43.48	20230518	1300	8.69	20230327	2500	-43.48	20230518	1300	8.69	20230327	0.77	N	079950	500	116 억	454991	N	N	N	N
48	20230824	100629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1421	66	2	4.87	132985643	94376	229.51	1350	1437	1350	1761	949	1355	1409.10	1.96	27331	1402	1378	1348	1324	1294	1390	1336	116	406	500	890	1	1	23200000	330	-32.30	0.59	12	0.41	-44.00	2412.00	2500	20230518	-43.16	1300	20230327	9.31	2500	-43.16	20230518	1300	9.31	20230327	2500	-43.16	20230518	1300	9.31	20230327	0.77	N	079950	500	116 억	454991	N	N	N	N
49	20230824	090630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1379	24	2	1.77	20425387	15059	36.62	1350	1379	1350	1761	949	1355	1356.36	1.96	4250	1402	1378	1348	1324	1294	1390	1336	116	406	500	890	1	1	23200000	320	-31.34	0.57	12	0.06	-44.00	2412.00	2500	20230518	-44.84	1300	20230327	6.08	2500	-44.84	20230518	1300	6.08	20230327	2500	-44.84	20230518	1300	6.08	20230327	0.77	N	079950	500	116 억	454991	N	N	N	N
50	20230823	160626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1355	26	2	1.96	55725978	41120	83.12	1332	1372	1318	1727	931	1329	1355.20	1.91	13026	1401	1364	1338	1301	1275	1352	1289	116	398	500	870	1	1	23200000	314	-30.80	0.56	12	0.18	-44.00	2412.00	2500	20230518	-45.80	1300	20230327	4.23	2500	-45.80	20230518	1300	4.23	20230327	2500	-45.80	20230518	1300	4.23	20230327	0.78	N	079950	500	116 억	441965	N	N	N	N
51	20230823	150628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1364	35	2	2.63	54803386	40440	81.75	1332	1372	1318	1727	931	1329	1355.18	1.91	13228	1401	1364	1338	1301	1275	1352	1289	116	398	500	870	1	1	23200000	316	-31.00	0.57	12	0.17	-44.00	2412.00	2500	20230518	-45.44	1300	20230327	4.92	2500	-45.44	20230518	1300	4.92	20230327	2500	-45.44	20230518	1300	4.92	20230327	0.78	N	079950	500	116 억	441965	N	N	N	N
52	20230823	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1367	38	2	2.86	47664759	35207	71.17	1332	1372	1318	1727	931	1329	1353.84	1.91	12720	1401	1364	1338	1301	1275	1352	1289	116	398	500	870	1	1	23200000	317	-31.07	0.57	12	0.15	-44.00	2412.00	2500	20230518	-45.32	1300	20230327	5.15	2500	-45.32	20230518	1300	5.15	20230327	2500	-45.32	20230518	1300	5.15	20230327	0.78	N	079950	500	116 억	441965	N	N	N	N
53	20230823	130626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1364	35	2	2.63	45034443	33278	67.27	1332	1372	1318	1727	931	1329	1353.28	1.91	12932	1401	1364	1338	1301	1275	1352	1289	116	398	500	870	1	1	23200000	316	-31.00	0.57	12	0.14	-44.00	2412.00	2500	20230518	-45.44	1300	20230327	4.92	2500	-45.44	20230518	1300	4.92	20230327	2500	-45.44	20230518	1300	4.92	20230327	0.78	N	079950	500	116 억	441965	N	N	N	N
54	20230823	120631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1364	35	2	2.63	29958622	22196	44.87	1332	1372	1318	1727	931	1329	1349.73	1.91	9822	1401	1364	1338	1301	1275	1352	1289	116	398	500	870	1	1	23200000	316	-31.00	0.57	12	0.10	-44.00	2412.00	2500	20230518	-45.44	1300	20230327	4.92	2500	-45.44	20230518	1300	4.92	20230327	2500	-45.44	20230518	1300	4.92	20230327	0.78	N	079950	500	116 억	441965	N	N	N	N
55	20230823	110628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1362	33	2	2.48	26635547	19755	39.93	1332	1372	1318	1727	931	1329	1348.29	1.91	7530	1401	1364	1338	1301	1275	1352	1289	116	398	500	870	1	1	23200000	316	-30.95	0.56	12	0.09	-44.00	2412.00	2500	20230518	-45.52	1300	20230327	4.77	2500	-45.52	20230518	1300	4.77	20230327	2500	-45.52	20230518	1300	4.77	20230327	0.78	N	079950	500	116 억	441965	N	N	N	N
56	20230823	100627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1352	23	2	1.73	11859801	8878	17.95	1332	1353	1318	1727	931	1329	1335.86	1.91	-17	1401	1364	1338	1301	1275	1352	1289	116	398	500	870	1	1	23200000	314	-30.73	0.56	12	0.04	-44.00	2412.00	2500	20230518	-45.92	1300	20230327	4.00	2500	-45.92	20230518	1300	4.00	20230327	2500	-45.92	20230518	1300	4.00	20230327	0.78	N	079950	500	116 억	441965	N	N	N	N
57	20230823	090632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1332	3	2	0.23	3756531	2809	5.68	1332	1353	1332	1727	931	1329	1337.32	1.91	-1840	1401	1364	1338	1301	1275	1352	1289	116	398	500	870	1	1	23200000	309	-30.27	0.55	12	0.01	-44.00	2412.00	2500	20230518	-46.72	1300	20230327	2.46	2500	-46.72	20230518	1300	2.46	20230327	2500	-46.72	20230518	1300	2.46	20230327	0.78	N	079950	500	116 억	441965	N	N	N	N
58	20230822	160624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1329	-23	5	-1.70	65422532	49320	147.04	1375	1375	1312	1757	947	1352	1326.49	2.02	-25747	1377	1364	1347	1334	1317	1371	1341	116	405	500	890	1	1	23200000	308	-30.20	0.55	12	0.21	-44.00	2412.00	2500	20230518	-46.84	1300	20230327	2.23	2500	-46.84	20230518	1300	2.23	20230327	2500	-46.84	20230518	1300	2.23	20230327	0.81	N	079950	500	116 억	467512	N	N	N	N
59	20230822	150625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1333	-19	5	-1.41	62794303	47343	141.15	1375	1375	1312	1757	947	1352	1326.37	2.02	-25637	1377	1364	1347	1334	1317	1371	1341	116	405	500	890	1	1	23200000	309	-30.30	0.55	12	0.20	-44.00	2412.00	2500	20230518	-46.68	1300	20230327	2.54	2500	-46.68	20230518	1300	2.54	20230327	2500	-46.68	20230518	1300	2.54	20230327	0.81	N	079950	500	116 억	467512	N	N	N	N
60	20230822	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1328	-24	5	-1.78	57827005	43604	130.00	1375	1375	1312	1757	947	1352	1326.19	2.02	-23272	1377	1364	1347	1334	1317	1371	1341	116	405	500	890	1	1	23200000	308	-30.18	0.55	12	0.19	-44.00	2412.00	2500	20230518	-46.88	1300	20230327	2.15	2500	-46.88	20230518	1300	2.15	20230327	2500	-46.88	20230518	1300	2.15	20230327	0.81	N	079950	500	116 억	467512	N	N	N	N
61	20230822	130624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1329	-23	5	-1.70	50563216	38125	113.66	1375	1375	1312	1757	947	1352	1326.25	2.02	-18299	1377	1364	1347	1334	1317	1371	1341	116	405	500	890	1	1	23200000	308	-30.20	0.55	12	0.16	-44.00	2412.00	2500	20230518	-46.84	1300	20230327	2.23	2500	-46.84	20230518	1300	2.23	20230327	2500	-46.84	20230518	1300	2.23	20230327	0.81	N	079950	500	116 억	467512	N	N	N	N
62	20230822	120614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1332	-20	5	-1.48	47811215	36053	107.49	1375	1375	1312	1757	947	1352	1326.14	2.02	-17893	1377	1364	1347	1334	1317	1371	1341	116	405	500	890	1	1	23200000	309	-30.27	0.55	12	0.16	-44.00	2412.00	2500	20230518	-46.72	1300	20230327	2.46	2500	-46.72	20230518	1300	2.46	20230327	2500	-46.72	20230518	1300	2.46	20230327	0.81	N	079950	500	116 억	467512	N	N	N	N
63	20230822	110622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1326	-26	5	-1.92	41429749	31258	93.19	1375	1375	1312	1757	947	1352	1325.41	2.02	-16449	1377	1364	1347	1334	1317	1371	1341	116	405	500	890	1	1	23200000	308	-30.14	0.55	12	0.13	-44.00	2412.00	2500	20230518	-46.96	1300	20230327	2.00	2500	-46.96	20230518	1300	2.00	20230327	2500	-46.96	20230518	1300	2.00	20230327	0.81	N	079950	500	116 억	467512	N	N	N	N
64	20230822	100618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1317	-35	5	-2.59	33560655	25288	75.39	1375	1375	1312	1757	947	1352	1327.14	2.02	-15050	1377	1364	1347	1334	1317	1371	1341	116	405	500	890	1	1	23200000	306	-29.93	0.55	12	0.11	-44.00	2412.00	2500	20230518	-47.32	1300	20230327	1.31	2500	-47.32	20230518	1300	1.31	20230327	2500	-47.32	20230518	1300	1.31	20230327	0.81	N	079950	500	116 억	467512	N	N	N	N
65	20230822	090623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1325	-27	5	-2.00	8911578	6619	19.73	1375	1375	1318	1757	947	1352	1346.36	2.02	-4354	1377	1364	1347	1334	1317	1371	1341	116	405	500	890	1	1	23200000	307	-30.11	0.55	12	0.03	-44.00	2412.00	2500	20230518	-47.00	1300	20230327	1.92	2500	-47.00	20230518	1300	1.92	20230327	2500	-47.00	20230518	1300	1.92	20230327	0.81	N	079950	500	116 억	467512	N	N	N	N
66	20230821	160620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1352	2	2	0.15	45101971	33529	101.02	1344	1360	1330	1755	945	1350	1345.16	2.01	760	1396	1372	1341	1317	1286	1385	1330	116	405	500	890	1	1	23200000	314	-30.73	0.56	12	0.14	-44.00	2412.00	2500	20230518	-45.92	1300	20230327	4.00	2500	-45.92	20230518	1300	4.00	20230327	2500	-45.92	20230518	1300	4.00	20230327	0.85	N	079950	500	116 억	466752	N	N	N	N
67	20230821	150625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1343	-7	5	-0.52	41132591	30583	92.15	1344	1360	1330	1755	945	1350	1344.95	2.01	451	1396	1372	1341	1317	1286	1385	1330	116	405	500	890	1	1	23200000	312	-30.52	0.56	12	0.13	-44.00	2412.00	2500	20230518	-46.28	1300	20230327	3.31	2500	-46.28	20230518	1300	3.31	20230327	2500	-46.28	20230518	1300	3.31	20230327	0.85	N	079950	500	116 억	466752	N	N	N	N
68	20230821	140622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1341	-9	5	-0.67	36923607	27453	82.71	1344	1360	1330	1755	945	1350	1344.98	2.01	1415	1396	1372	1341	1317	1286	1385	1330	116	405	500	890	1	1	23200000	311	-30.48	0.56	12	0.12	-44.00	2412.00	2500	20230518	-46.36	1300	20230327	3.15	2500	-46.36	20230518	1300	3.15	20230327	2500	-46.36	20230518	1300	3.15	20230327	0.85	N	079950	500	116 억	466752	N	N	N	N
69	20230821	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1341	-9	5	-0.67	26704115	19869	59.86	1344	1360	1330	1755	945	1350	1344.01	2.01	2190	1396	1372	1341	1317	1286	1385	1330	116	405	500	890	1	1	23200000	311	-30.48	0.56	12	0.09	-44.00	2412.00	2500	20230518	-46.36	1300	20230327	3.15	2500	-46.36	20230518	1300	3.15	20230327	2500	-46.36	20230518	1300	3.15	20230327	0.85	N	079950	500	116 억	466752	N	N	N	N
70	20230821	120626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1349	-1	5	-0.07	23253960	17299	52.12	1344	1360	1330	1755	945	1350	1344.24	2.01	2450	1396	1372	1341	1317	1286	1385	1330	116	405	500	890	1	1	23200000	313	-30.66	0.56	12	0.07	-44.00	2412.00	2500	20230518	-46.04	1300	20230327	3.77	2500	-46.04	20230518	1300	3.77	20230327	2500	-46.04	20230518	1300	3.77	20230327	0.85	N	079950	500	116 억	466752	N	N	N	N
71	20230821	110622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1346	-4	5	-0.30	21306427	15852	47.76	1344	1360	1330	1755	945	1350	1344.08	2.01	2467	1396	1372	1341	1317	1286	1385	1330	116	405	500	890	1	1	23200000	312	-30.59	0.56	12	0.07	-44.00	2412.00	2500	20230518	-46.16	1300	20230327	3.54	2500	-46.16	20230518	1300	3.54	20230327	2500	-46.16	20230518	1300	3.54	20230327	0.85	N	079950	500	116 억	466752	N	N	N	N
72	20230821	100621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1358	8	2	0.59	17855189	13289	40.04	1344	1360	1330	1755	945	1350	1343.61	2.01	2494	1396	1372	1341	1317	1286	1385	1330	116	405	500	890	1	1	23200000	315	-30.86	0.56	12	0.06	-44.00	2412.00	2500	20230518	-45.68	1300	20230327	4.46	2500	-45.68	20230518	1300	4.46	20230327	2500	-45.68	20230518	1300	4.46	20230327	0.85	N	079950	500	116 억	466752	N	N	N	N
73	20230821	090628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1340	-10	5	-0.74	3021101	2251	6.78	1344	1344	1340	1755	945	1350	1342.12	2.01	-417	1396	1372	1341	1317	1286	1385	1330	116	405	500	890	1	1	23200000	311	-30.45	0.56	12	0.01	-44.00	2412.00	2500	20230518	-46.40	1300	20230327	3.08	2500	-46.40	20230518	1300	3.08	20230327	2500	-46.40	20230518	1300	3.08	20230327	0.85	N	079950	500	116 억	466752	N	N	N	N
74	20230818	160622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1350	15	2	1.12	44547885	33189	34.49	1335	1365	1310	1735	935	1335	1342.25	1.97	9260	1407	1371	1342	1306	1277	1356	1291	116	400	500	880	1	1	23200000	313	-30.68	0.56	12	0.14	-44.00	2412.00	2500	20230518	-46.00	1300	20230327	3.85	2500	-46.00	20230518	1300	3.85	20230327	2500	-46.00	20230518	1300	3.85	20230327	0.84	N	079950	500	116 억	457492	N	N	N	N
75	20230818	150615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1349	14	2	1.05	35377850	26388	27.42	1335	1365	1310	1735	935	1335	1340.68	1.97	3145	1407	1371	1342	1306	1277	1356	1291	116	400	500	880	1	1	23200000	313	-30.66	0.56	12	0.11	-44.00	2412.00	2500	20230518	-46.04	1300	20230327	3.77	2500	-46.04	20230518	1300	3.77	20230327	2500	-46.04	20230518	1300	3.77	20230327	0.84	N	079950	500	116 억	457492	N	N	N	N
76	20230818	140621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1350	15	2	1.12	31034509	23169	24.08	1335	1365	1310	1735	935	1335	1339.48	1.97	2354	1407	1371	1342	1306	1277	1356	1291	116	400	500	880	1	1	23200000	313	-30.68	0.56	12	0.10	-44.00	2412.00	2500	20230518	-46.00	1300	20230327	3.85	2500	-46.00	20230518	1300	3.85	20230327	2500	-46.00	20230518	1300	3.85	20230327	0.84	N	079950	500	116 억	457492	N	N	N	N
77	20230818	130616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1349	14	2	1.05	21872659	16419	17.06	1335	1355	1310	1735	935	1335	1332.16	1.97	2820	1407	1371	1342	1306	1277	1356	1291	116	400	500	880	1	1	23200000	313	-30.66	0.56	12	0.07	-44.00	2412.00	2500	20230518	-46.04	1300	20230327	3.77	2500	-46.04	20230518	1300	3.77	20230327	2500	-46.04	20230518	1300	3.77	20230327	0.84	N	079950	500	116 억	457492	N	N	N	N
78	20230818	120627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1344	9	2	0.67	19038377	14314	14.88	1335	1349	1310	1735	935	1335	1330.05	1.97	2787	1407	1371	1342	1306	1277	1356	1291	116	400	500	880	1	1	23200000	312	-30.55	0.56	12	0.06	-44.00	2412.00	2500	20230518	-46.24	1300	20230327	3.38	2500	-46.24	20230518	1300	3.38	20230327	2500	-46.24	20230518	1300	3.38	20230327	0.84	N	079950	500	116 억	457492	N	N	N	N
79	20230818	110620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1335	0	3	0.00	11708389	8846	9.19	1335	1341	1310	1735	935	1335	1323.58	1.97	-790	1407	1371	1342	1306	1277	1356	1291	116	400	500	880	1	1	23200000	310	-30.34	0.55	12	0.04	-44.00	2412.00	2500	20230518	-46.60	1300	20230327	2.69	2500	-46.60	20230518	1300	2.69	20230327	2500	-46.60	20230518	1300	2.69	20230327	0.84	N	079950	500	116 억	457492	N	N	N	N
80	20230818	100621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1323	-12	5	-0.90	9344794	7065	7.34	1335	1341	1310	1735	935	1335	1322.69	1.97	-1109	1407	1371	1342	1306	1277	1356	1291	116	400	500	880	1	1	23200000	307	-30.07	0.55	12	0.03	-44.00	2412.00	2500	20230518	-47.08	1300	20230327	1.77	2500	-47.08	20230518	1300	1.77	20230327	2500	-47.08	20230518	1300	1.77	20230327	0.84	N	079950	500	116 억	457492	N	N	N	N
81	20230818	090622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1318	-17	5	-1.27	3084019	2314	2.40	1335	1341	1318	1735	935	1335	1332.77	1.97	-927	1407	1371	1342	1306	1277	1356	1291	116	400	500	880	1	1	23200000	306	-29.95	0.55	12	0.01	-44.00	2412.00	2500	20230518	-47.28	1300	20230327	1.38	2500	-47.28	20230518	1300	1.38	20230327	2500	-47.28	20230518	1300	1.38	20230327	0.84	N	079950	500	116 억	457492	N	N	N	N
82	20230817	160621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1335	-55	5	-3.96	126138878	94304	139.18	1350	1378	1313	1807	973	1390	1337.58	1.95	-1099	1445	1417	1392	1364	1339	1405	1352	116	417	500	910	1	1	23200000	310	-30.34	0.55	12	0.41	-44.00	2412.00	2500	20230518	-46.60	1300	20230327	2.69	2500	-46.60	20230518	1300	2.69	20230327	2500	-46.60	20230518	1300	2.69	20230327	0.89	N	079950	500	116 억	453488	N	N	N	N
83	20230817	150625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1337	-53	5	-3.81	122143649	91313	134.76	1350	1378	1313	1807	973	1390	1337.64	1.95	-1188	1445	1417	1392	1364	1339	1405	1352	116	417	500	910	1	1	23200000	310	-30.39	0.55	12	0.39	-44.00	2412.00	2500	20230518	-46.52	1300	20230327	2.85	2500	-46.52	20230518	1300	2.85	20230327	2500	-46.52	20230518	1300	2.85	20230327	0.89	N	079950	500	116 억	453488	N	N	N	N
84	20230817	140620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1332	-58	5	-4.17	118683512	88724	130.94	1350	1378	1313	1807	973	1390	1337.67	1.95	-281	1445	1417	1392	1364	1339	1405	1352	116	417	500	910	1	1	23200000	309	-30.27	0.55	12	0.38	-44.00	2412.00	2500	20230518	-46.72	1300	20230327	2.46	2500	-46.72	20230518	1300	2.46	20230327	2500	-46.72	20230518	1300	2.46	20230327	0.89	N	079950	500	116 억	453488	N	N	N	N
85	20230817	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1331	-59	5	-4.24	114626665	85678	126.45	1350	1378	1313	1807	973	1390	1337.88	1.95	237	1445	1417	1392	1364	1339	1405	1352	116	417	500	910	1	1	23200000	309	-30.25	0.55	12	0.37	-44.00	2412.00	2500	20230518	-46.76	1300	20230327	2.38	2500	-46.76	20230518	1300	2.38	20230327	2500	-46.76	20230518	1300	2.38	20230327	0.89	N	079950	500	116 억	453488	N	N	N	N
86	20230817	120621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1332	-58	5	-4.17	100254760	74889	110.52	1350	1378	1313	1807	973	1390	1338.71	1.95	1297	1445	1417	1392	1364	1339	1405	1352	116	417	500	910	1	1	23200000	309	-30.27	0.55	12	0.32	-44.00	2412.00	2500	20230518	-46.72	1300	20230327	2.46	2500	-46.72	20230518	1300	2.46	20230327	2500	-46.72	20230518	1300	2.46	20230327	0.89	N	079950	500	116 억	453488	N	N	N	N
87	20230817	110619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1338	-52	5	-3.74	91868094	68600	101.24	1350	1378	1313	1807	973	1390	1339.19	1.95	1032	1445	1417	1392	1364	1339	1405	1352	116	417	500	910	1	1	23200000	310	-30.41	0.55	12	0.30	-44.00	2412.00	2500	20230518	-46.48	1300	20230327	2.92	2500	-46.48	20230518	1300	2.92	20230327	2500	-46.48	20230518	1300	2.92	20230327	0.89	N	079950	500	116 억	453488	N	N	N	N
88	20230817	100617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1370	-20	5	-1.44	33133983	24367	35.96	1350	1378	1349	1807	973	1390	1359.79	1.95	-6718	1445	1417	1392	1364	1339	1405	1352	116	417	500	910	1	1	23200000	318	-31.14	0.57	12	0.11	-44.00	2412.00	2500	20230518	-45.20	1300	20230327	5.38	2500	-45.20	20230518	1300	5.38	20230327	2500	-45.20	20230518	1300	5.38	20230327	0.89	N	079950	500	116 억	453488	N	N	N	N
89	20230817	090616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1363	-27	5	-1.94	6176804	4574	6.75	1350	1366	1350	1807	973	1390	1350.42	1.95	1316	1445	1417	1392	1364	1339	1405	1352	116	417	500	910	1	1	23200000	316	-30.98	0.57	12	0.02	-44.00	2412.00	2500	20230518	-45.48	1300	20230327	4.85	2500	-45.48	20230518	1300	4.85	20230327	2500	-45.48	20230518	1300	4.85	20230327	0.89	N	079950	500	116 억	453488	N	N	N	N
90	20230816	160619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1390	-60	5	-4.14	93156604	67226	148.88	1420	1420	1367	1885	1015	1450	1385.72	2.00	-9716	1493	1471	1448	1426	1403	1460	1415	116	435	500	950	1	1	23200000	322	-31.59	0.58	12	0.29	-44.00	2412.00	2500	20230518	-44.40	1300	20230327	6.92	2500	-44.40	20230518	1300	6.92	20230327	2500	-44.40	20230518	1300	6.92	20230327	0.90	N	079950	500	116 억	463222	N	N	N	N
91	20230816	150620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1393	-57	5	-3.93	85604834	61796	136.86	1420	1420	1367	1885	1015	1450	1385.28	2.00	-9495	1493	1471	1448	1426	1403	1460	1415	116	435	500	950	1	1	23200000	323	-31.66	0.58	12	0.27	-44.00	2412.00	2500	20230518	-44.28	1300	20230327	7.15	2500	-44.28	20230518	1300	7.15	20230327	2500	-44.28	20230518	1300	7.15	20230327	0.90	N	079950	500	116 억	463222	N	N	N	N
92	20230816	140618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1396	-54	5	-3.72	79667859	57530	127.41	1420	1420	1367	1885	1015	1450	1384.81	2.00	-8890	1493	1471	1448	1426	1403	1460	1415	116	435	500	950	1	1	23200000	324	-31.73	0.58	12	0.25	-44.00	2412.00	2500	20230518	-44.16	1300	20230327	7.38	2500	-44.16	20230518	1300	7.38	20230327	2500	-44.16	20230518	1300	7.38	20230327	0.90	N	079950	500	116 억	463222	N	N	N	N
93	20230816	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1390	-60	5	-4.14	68083404	49169	108.89	1420	1420	1367	1885	1015	1450	1384.68	2.00	-10086	1493	1471	1448	1426	1403	1460	1415	116	435	500	950	1	1	23200000	322	-31.59	0.58	12	0.21	-44.00	2412.00	2500	20230518	-44.40	1300	20230327	6.92	2500	-44.40	20230518	1300	6.92	20230327	2500	-44.40	20230518	1300	6.92	20230327	0.90	N	079950	500	116 억	463222	N	N	N	N
94	20230816	120626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1399	-51	5	-3.52	65216626	47108	104.33	1420	1420	1367	1885	1015	1450	1384.41	2.00	-10569	1493	1471	1448	1426	1403	1460	1415	116	435	500	950	1	1	23200000	325	-31.80	0.58	12	0.20	-44.00	2412.00	2500	20230518	-44.04	1300	20230327	7.62	2500	-44.04	20230518	1300	7.62	20230327	2500	-44.04	20230518	1300	7.62	20230327	0.90	N	079950	500	116 억	463222	N	N	N	N
95	20230816	110622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1397	-53	5	-3.66	62740714	45335	100.40	1420	1420	1367	1885	1015	1450	1383.94	2.00	-11430	1493	1471	1448	1426	1403	1460	1415	116	435	500	950	1	1	23200000	324	-31.75	0.58	12	0.20	-44.00	2412.00	2500	20230518	-44.12	1300	20230327	7.46	2500	-44.12	20230518	1300	7.46	20230327	2500	-44.12	20230518	1300	7.46	20230327	0.90	N	079950	500	116 억	463222	N	N	N	N
96	20230816	100620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1373	-77	5	-5.31	53963435	39005	86.38	1420	1420	1367	1885	1015	1450	1383.50	2.00	-7793	1493	1471	1448	1426	1403	1460	1415	116	435	500	950	1	1	23200000	319	-31.20	0.57	12	0.17	-44.00	2412.00	2500	20230518	-45.08	1300	20230327	5.62	2500	-45.08	20230518	1300	5.62	20230327	2500	-45.08	20230518	1300	5.62	20230327	0.90	N	079950	500	116 억	463222	N	N	N	N
97	20230816	090617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1407	-43	5	-2.97	3608247	2554	5.66	1420	1420	1407	1885	1015	1450	1412.78	2.00	-930	1493	1471	1448	1426	1403	1460	1415	116	435	500	950	1	1	23200000	326	-31.98	0.58	12	0.01	-44.00	2412.00	2500	20230518	-43.72	1300	20230327	8.23	2500	-43.72	20230518	1300	8.23	20230327	2500	-43.72	20230518	1300	8.23	20230327	0.90	N	079950	500	116 억	463222	N	N	N	N
98	20230814	160612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1450	-5	5	-0.34	63650750	44151	75.40	1470	1470	1425	1891	1019	1455	1441.66	2.05	-12207	1499	1476	1456	1433	1413	1488	1445	116	436	500	960	1	1	23200000	336	-32.95	0.60	12	0.19	-44.00	2412.00	2500	20230518	-42.00	1300	20230327	11.54	2500	-42.00	20230518	1300	11.54	20230327	2500	-42.00	20230518	1300	11.54	20230327	0.91	N	079950	500	116 억	475429	N	N	N	N
99	20230814	150610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1445	-10	5	-0.69	63053840	43738	74.70	1470	1470	1425	1891	1019	1455	1441.63	2.05	-12209	1499	1476	1456	1433	1413	1488	1445	116	436	500	960	1	1	23200000	335	-32.84	0.60	12	0.19	-44.00	2412.00	2500	20230518	-42.20	1300	20230327	11.15	2500	-42.20	20230518	1300	11.15	20230327	2500	-42.20	20230518	1300	11.15	20230327	0.91	N	079950	500	116 억	475429	N	N	N	N
100	20230814	140612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1447	-8	5	-0.55	60818297	42191	72.06	1470	1470	1425	1891	1019	1455	1441.50	2.05	-12042	1499	1476	1456	1433	1413	1488	1445	116	436	500	960	1	1	23200000	336	-32.89	0.60	12	0.18	-44.00	2412.00	2500	20230518	-42.12	1300	20230327	11.31	2500	-42.12	20230518	1300	11.31	20230327	2500	-42.12	20230518	1300	11.31	20230327	0.91	N	079950	500	116 억	475429	N	N	N	N
101	20230814	130607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1452	-3	5	-0.21	43628648	30304	51.76	1470	1470	1425	1891	1019	1455	1439.70	2.05	-6143	1499	1476	1456	1433	1413	1488	1445	116	436	500	960	1	1	23200000	337	-33.00	0.60	12	0.13	-44.00	2412.00	2500	20230518	-41.92	1300	20230327	11.69	2500	-41.92	20230518	1300	11.69	20230327	2500	-41.92	20230518	1300	11.69	20230327	0.91	N	079950	500	116 억	475429	N	N	N	N
102	20230814	120609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1452	-3	5	-0.21	36699784	25526	43.60	1470	1470	1425	1891	1019	1455	1437.74	2.05	-5176	1499	1476	1456	1433	1413	1488	1445	116	436	500	960	1	1	23200000	337	-33.00	0.60	12	0.11	-44.00	2412.00	2500	20230518	-41.92	1300	20230327	11.69	2500	-41.92	20230518	1300	11.69	20230327	2500	-41.92	20230518	1300	11.69	20230327	0.91	N	079950	500	116 억	475429	N	N	N	N
103	20230814	110607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1449	-6	5	-0.41	34406513	23938	40.88	1470	1470	1425	1891	1019	1455	1437.32	2.05	-5008	1499	1476	1456	1433	1413	1488	1445	116	436	500	960	1	1	23200000	336	-32.93	0.60	12	0.10	-44.00	2412.00	2500	20230518	-42.04	1300	20230327	11.46	2500	-42.04	20230518	1300	11.46	20230327	2500	-42.04	20230518	1300	11.46	20230327	0.91	N	079950	500	116 억	475429	N	N	N	N
104	20230814	100607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1443	-12	5	-0.82	30631504	21318	36.41	1470	1470	1425	1891	1019	1455	1436.88	2.05	-4886	1499	1476	1456	1433	1413	1488	1445	116	436	500	960	1	1	23200000	335	-32.80	0.60	12	0.09	-44.00	2412.00	2500	20230518	-42.28	1300	20230327	11.00	2500	-42.28	20230518	1300	11.00	20230327	2500	-42.28	20230518	1300	11.00	20230327	0.91	N	079950	500	116 억	475429	N	N	N	N
105	20230814	090607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1435	-20	5	-1.37	6501647	4477	7.65	1470	1470	1435	1891	1019	1455	1452.23	2.05	-4436	1499	1476	1456	1433	1413	1488	1445	116	436	500	960	1	1	23200000	333	-32.61	0.59	12	0.02	-44.00	2412.00	2500	20230518	-42.60	1300	20230327	10.38	2500	-42.60	20230518	1300	10.38	20230327	2500	-42.60	20230518	1300	10.38	20230327	0.91	N	079950	500	116 억	475429	N	N	N	N
106	20230811	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1455	9	2	0.62	85808841	58552	151.17	1446	1479	1436	1879	1013	1446	1465.52	1.95	24004	1481	1463	1436	1418	1391	1450	1405	116	433	500	950	1	1	23200000	338	-33.07	0.60	12	0.25	-44.00	2412.00	2500	20230518	-41.80	1300	20230327	11.92	2500	-41.80	20230518	1300	11.92	20230327	2500	-41.80	20230518	1300	11.92	20230327	0.89	N	079950	500	116 억	452124	N	N	N	N
107	20230811	150603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1460	14	2	0.97	84033137	57333	148.02	1446	1479	1436	1879	1013	1446	1465.70	1.95	24008	1481	1463	1436	1418	1391	1450	1405	116	433	500	950	1	1	23200000	339	-33.18	0.61	12	0.25	-44.00	2412.00	2500	20230518	-41.60	1300	20230327	12.31	2500	-41.60	20230518	1300	12.31	20230327	2500	-41.60	20230518	1300	12.31	20230327	0.89	N	079950	500	116 억	452124	N	N	N	N
108	20230811	140605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1462	16	2	1.11	79445389	54197	139.93	1446	1479	1436	1879	1013	1446	1465.86	1.95	24362	1481	1463	1436	1418	1391	1450	1405	116	433	500	950	1	1	23200000	339	-33.23	0.61	12	0.23	-44.00	2412.00	2500	20230518	-41.52	1300	20230327	12.46	2500	-41.52	20230518	1300	12.46	20230327	2500	-41.52	20230518	1300	12.46	20230327	0.89	N	079950	500	116 억	452124	N	N	N	N
109	20230811	130601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1471	25	2	1.73	75749600	51683	133.44	1446	1479	1436	1879	1013	1446	1465.66	1.95	24974	1481	1463	1436	1418	1391	1450	1405	116	433	500	950	1	1	23200000	341	-33.43	0.61	12	0.22	-44.00	2412.00	2500	20230518	-41.16	1300	20230327	13.15	2500	-41.16	20230518	1300	13.15	20230327	2500	-41.16	20230518	1300	13.15	20230327	0.89	N	079950	500	116 억	452124	N	N	N	N
110	20230811	120559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1478	32	2	2.21	69712516	47588	122.86	1446	1479	1436	1879	1013	1446	1464.92	1.95	25206	1481	1463	1436	1418	1391	1450	1405	116	433	500	950	1	1	23200000	343	-33.59	0.61	12	0.21	-44.00	2412.00	2500	20230518	-40.88	1300	20230327	13.69	2500	-40.88	20230518	1300	13.69	20230327	2500	-40.88	20230518	1300	13.69	20230327	0.89	N	079950	500	116 억	452124	N	N	N	N
111	20230811	110557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1476	30	2	2.07	64165025	43834	113.17	1446	1476	1436	1879	1013	1446	1463.82	1.95	24195	1481	1463	1436	1418	1391	1450	1405	116	433	500	950	1	1	23200000	342	-33.55	0.61	12	0.19	-44.00	2412.00	2500	20230518	-40.96	1300	20230327	13.54	2500	-40.96	20230518	1300	13.54	20230327	2500	-40.96	20230518	1300	13.54	20230327	0.89	N	079950	500	116 억	452124	N	N	N	N
112	20230811	100556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1473	27	2	1.87	46876042	32095	82.86	1446	1475	1436	1879	1013	1446	1460.54	1.95	16591	1481	1463	1436	1418	1391	1450	1405	116	433	500	950	1	1	23200000	342	-33.48	0.61	12	0.14	-44.00	2412.00	2500	20230518	-41.08	1300	20230327	13.31	2500	-41.08	20230518	1300	13.31	20230327	2500	-41.08	20230518	1300	13.31	20230327	0.89	N	079950	500	116 억	452124	N	N	N	N
113	20230811	090603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1436	-10	5	-0.69	7238234	5029	12.98	1446	1446	1436	1879	1013	1446	1439.30	1.95	-3837	1481	1463	1436	1418	1391	1450	1405	116	433	500	950	1	1	23200000	333	-32.64	0.60	12	0.02	-44.00	2412.00	2500	20230518	-42.56	1300	20230327	10.46	2500	-42.56	20230518	1300	10.46	20230327	2500	-42.56	20230518	1300	10.46	20230327	0.89	N	079950	500	116 억	452124	N	N	N	N
114	20230810	160557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1446	7	2	0.49	55445114	38721	48.82	1454	1454	1409	1870	1008	1439	1431.91	1.96	-2909	1535	1486	1425	1376	1315	1511	1401	116	431	500	940	1	1	23200000	335	-32.86	0.60	12	0.17	-44.00	2412.00	2500	20230518	-42.16	1300	20230327	11.23	2500	-42.16	20230518	1300	11.23	20230327	2500	-42.16	20230518	1300	11.23	20230327	0.88	N	079950	500	116 억	455033	N	N	N	N
115	20230810	150555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1448	9	2	0.63	53683598	37503	47.28	1454	1454	1409	1870	1008	1439	1431.45	1.96	-3028	1535	1486	1425	1376	1315	1511	1401	116	431	500	940	1	1	23200000	336	-32.91	0.60	12	0.16	-44.00	2412.00	2500	20230518	-42.08	1300	20230327	11.38	2500	-42.08	20230518	1300	11.38	20230327	2500	-42.08	20230518	1300	11.38	20230327	0.88	N	079950	500	116 억	455033	N	N	N	N
116	20230810	140554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1447	8	2	0.56	45729347	31993	40.34	1454	1454	1409	1870	1008	1439	1429.35	1.96	-2658	1535	1486	1425	1376	1315	1511	1401	116	431	500	940	1	1	23200000	336	-32.89	0.60	12	0.14	-44.00	2412.00	2500	20230518	-42.12	1300	20230327	11.31	2500	-42.12	20230518	1300	11.31	20230327	2500	-42.12	20230518	1300	11.31	20230327	0.88	N	079950	500	116 억	455033	N	N	N	N
117	20230810	130550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1436	-3	5	-0.21	38104145	26721	33.69	1454	1454	1409	1870	1008	1439	1426.00	1.96	-2294	1535	1486	1425	1376	1315	1511	1401	116	431	500	940	1	1	23200000	333	-32.64	0.60	12	0.12	-44.00	2412.00	2500	20230518	-42.56	1300	20230327	10.46	2500	-42.56	20230518	1300	10.46	20230327	2500	-42.56	20230518	1300	10.46	20230327	0.88	N	079950	500	116 억	455033	N	N	N	N
118	20230810	120558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1430	-9	5	-0.63	36641693	25699	32.40	1454	1454	1409	1870	1008	1439	1425.80	1.96	-2292	1535	1486	1425	1376	1315	1511	1401	116	431	500	940	1	1	23200000	332	-32.50	0.59	12	0.11	-44.00	2412.00	2500	20230518	-42.80	1300	20230327	10.00	2500	-42.80	20230518	1300	10.00	20230327	2500	-42.80	20230518	1300	10.00	20230327	0.88	N	079950	500	116 억	455033	N	N	N	N
119	20230810	110559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1434	-5	5	-0.35	34065173	23893	30.12	1454	1454	1409	1870	1008	1439	1425.74	1.96	-2760	1535	1486	1425	1376	1315	1511	1401	116	431	500	940	1	1	23200000	333	-32.59	0.59	12	0.10	-44.00	2412.00	2500	20230518	-42.64	1300	20230327	10.31	2500	-42.64	20230518	1300	10.31	20230327	2500	-42.64	20230518	1300	10.31	20230327	0.88	N	079950	500	116 억	455033	N	N	N	N
120	20230810	100557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1423	-16	5	-1.11	33055625	23186	29.23	1454	1454	1409	1870	1008	1439	1425.67	1.96	-3000	1535	1486	1425	1376	1315	1511	1401	116	431	500	940	1	1	23200000	330	-32.34	0.59	12	0.10	-44.00	2412.00	2500	20230518	-43.08	1300	20230327	9.46	2500	-43.08	20230518	1300	9.46	20230327	2500	-43.08	20230518	1300	9.46	20230327	0.88	N	079950	500	116 억	455033	N	N	N	N
121	20230810	090603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1431	-8	5	-0.56	2877002	1983	2.50	1454	1454	1431	1870	1008	1439	1450.83	1.96	-755	1535	1486	1425	1376	1315	1511	1401	116	431	500	940	1	1	23200000	332	-32.52	0.59	12	0.01	-44.00	2412.00	2500	20230518	-42.76	1300	20230327	10.08	2500	-42.76	20230518	1300	10.08	20230327	2500	-42.76	20230518	1300	10.08	20230327	0.88	N	079950	500	116 억	455033	N	N	N	N
122	20230809	160556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1439	10	2	0.70	113999666	79315	106.25	1409	1474	1364	1857	1001	1429	1437.31	1.94	5545	1493	1460	1436	1403	1379	1449	1392	116	428	500	940	1	1	23200000	334	-32.70	0.60	12	0.34	-44.00	2412.00	2500	20230518	-42.44	1300	20230327	10.69	2500	-42.44	20230518	1300	10.69	20230327	2500	-42.44	20230518	1300	10.69	20230327	0.91	N	079950	500	116 억	449518	N	N	N	N
123	20230809	150548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1428	-1	5	-0.07	108812819	75705	101.41	1409	1474	1364	1857	1001	1429	1437.33	1.94	4856	1493	1460	1436	1403	1379	1449	1392	116	428	500	940	1	1	23200000	331	-32.45	0.59	12	0.33	-44.00	2412.00	2500	20230518	-42.88	1300	20230327	9.85	2500	-42.88	20230518	1300	9.85	20230327	2500	-42.88	20230518	1300	9.85	20230327	0.91	N	079950	500	116 억	449518	N	N	N	N
124	20230809	140549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1434	5	2	0.35	104437222	72645	97.31	1409	1474	1364	1857	1001	1429	1437.64	1.94	4015	1493	1460	1436	1403	1379	1449	1392	116	428	500	940	1	1	23200000	333	-32.59	0.59	12	0.31	-44.00	2412.00	2500	20230518	-42.64	1300	20230327	10.31	2500	-42.64	20230518	1300	10.31	20230327	2500	-42.64	20230518	1300	10.31	20230327	0.91	N	079950	500	116 억	449518	N	N	N	N
125	20230809	130600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1463	34	2	2.38	54595409	37691	50.49	1409	1474	1400	1857	1001	1429	1448.51	1.94	-2258	1493	1460	1436	1403	1379	1449	1392	116	428	500	940	1	1	23200000	339	-33.25	0.61	12	0.16	-44.00	2412.00	2500	20230518	-41.48	1300	20230327	12.54	2500	-41.48	20230518	1300	12.54	20230327	2500	-41.48	20230518	1300	12.54	20230327	0.91	N	079950	500	116 억	449518	N	N	N	N
126	20230809	120557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1465	36	2	2.52	50723065	35037	46.93	1409	1474	1400	1857	1001	1429	1447.71	1.94	-2258	1493	1460	1436	1403	1379	1449	1392	116	428	500	940	1	1	23200000	340	-33.30	0.61	12	0.15	-44.00	2412.00	2500	20230518	-41.40	1300	20230327	12.69	2500	-41.40	20230518	1300	12.69	20230327	2500	-41.40	20230518	1300	12.69	20230327	0.91	N	079950	500	116 억	449518	N	N	N	N
127	20230809	110557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1457	28	2	1.96	42084036	29137	39.03	1409	1474	1400	1857	1001	1429	1444.36	1.94	-3612	1493	1460	1436	1403	1379	1449	1392	116	428	500	940	1	1	23200000	338	-33.11	0.60	12	0.13	-44.00	2412.00	2500	20230518	-41.72	1300	20230327	12.08	2500	-41.72	20230518	1300	12.08	20230327	2500	-41.72	20230518	1300	12.08	20230327	0.91	N	079950	500	116 억	449518	N	N	N	N
128	20230809	100548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1440	11	2	0.77	13292467	9407	12.60	1409	1442	1400	1857	1001	1429	1412.99	1.94	-2173	1493	1460	1436	1403	1379	1449	1392	116	428	500	940	1	1	23200000	334	-32.73	0.60	12	0.04	-44.00	2412.00	2500	20230518	-42.40	1300	20230327	10.77	2500	-42.40	20230518	1300	10.77	20230327	2500	-42.40	20230518	1300	10.77	20230327	0.91	N	079950	500	116 억	449518	N	N	N	N
129	20230809	090549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1409	-20	5	-1.40	5530783	3928	5.26	1409	1412	1400	1857	1001	1429	1407.90	1.94	-3423	1493	1460	1436	1403	1379	1449	1392	116	428	500	940	1	1	23200000	327	-32.02	0.58	12	0.02	-44.00	2412.00	2500	20230518	-43.64	1300	20230327	8.38	2500	-43.64	20230518	1300	8.38	20230327	2500	-43.64	20230518	1300	8.38	20230327	0.91	N	079950	500	116 억	449518	N	N	N	N
130	20230808	160601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1429	-42	5	-2.86	105619983	73649	56.83	1456	1469	1412	1912	1030	1471	1434.10	2.00	-17628	1529	1500	1456	1427	1383	1514	1441	116	441	500	970	1	1	23200000	332	-32.48	0.59	12	0.32	-44.00	2412.00	2500	20230518	-42.84	1300	20230327	9.92	2500	-42.84	20230518	1300	9.92	20230327	2500	-42.84	20230518	1300	9.92	20230327	0.92	N	079950	500	116 억	464784	N	N	N	N
131	20230808	150554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1413	-58	5	-3.94	101489065	70729	54.58	1456	1469	1413	1912	1030	1471	1434.90	2.00	-18061	1529	1500	1456	1427	1383	1514	1441	116	441	500	970	1	1	23200000	328	-32.11	0.59	12	0.30	-44.00	2412.00	2500	20230518	-43.48	1300	20230327	8.69	2500	-43.48	20230518	1300	8.69	20230327	2500	-43.48	20230518	1300	8.69	20230327	0.92	N	079950	500	116 억	464784	N	N	N	N
132	20230808	140550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1428	-43	5	-2.92	63648218	44074	34.01	1456	1469	1428	1912	1030	1471	1444.12	2.00	-14558	1529	1500	1456	1427	1383	1514	1441	116	441	500	970	1	1	23200000	331	-32.45	0.59	12	0.19	-44.00	2412.00	2500	20230518	-42.88	1300	20230327	9.85	2500	-42.88	20230518	1300	9.85	20230327	2500	-42.88	20230518	1300	9.85	20230327	0.92	N	079950	500	116 억	464784	N	N	N	N
133	20230808	130544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1433	-38	5	-2.58	50424289	34833	26.88	1456	1469	1433	1912	1030	1471	1447.60	2.00	-12897	1529	1500	1456	1427	1383	1514	1441	116	441	500	970	1	1	23200000	332	-32.57	0.59	12	0.15	-44.00	2412.00	2500	20230518	-42.68	1300	20230327	10.23	2500	-42.68	20230518	1300	10.23	20230327	2500	-42.68	20230518	1300	10.23	20230327	0.92	N	079950	500	116 억	464784	N	N	N	N
134	20230808	120550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1433	-38	5	-2.58	43047013	29693	22.91	1456	1469	1433	1912	1030	1471	1449.74	2.00	-12076	1529	1500	1456	1427	1383	1514	1441	116	441	500	970	1	1	23200000	332	-32.57	0.59	12	0.13	-44.00	2412.00	2500	20230518	-42.68	1300	20230327	10.23	2500	-42.68	20230518	1300	10.23	20230327	2500	-42.68	20230518	1300	10.23	20230327	0.92	N	079950	500	116 억	464784	N	N	N	N
135	20230808	110543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1447	-24	5	-1.63	34868092	24008	18.53	1456	1469	1444	1912	1030	1471	1452.35	2.00	-8896	1529	1500	1456	1427	1383	1514	1441	116	441	500	970	1	1	23200000	336	-32.89	0.60	12	0.10	-44.00	2412.00	2500	20230518	-42.12	1300	20230327	11.31	2500	-42.12	20230518	1300	11.31	20230327	2500	-42.12	20230518	1300	11.31	20230327	0.92	N	079950	500	116 억	464784	N	N	N	N
136	20230808	100553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1461	-10	5	-0.68	20321171	13981	10.79	1456	1469	1445	1912	1030	1471	1453.48	2.00	886	1529	1500	1456	1427	1383	1514	1441	116	441	500	970	1	1	23200000	339	-33.20	0.61	12	0.06	-44.00	2412.00	2500	20230518	-41.56	1300	20230327	12.38	2500	-41.56	20230518	1300	12.38	20230327	2500	-41.56	20230518	1300	12.38	20230327	0.92	N	079950	500	116 억	464784	N	N	N	N
137	20230808	090553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1461	-10	5	-0.68	882822	606	0.47	1456	1463	1450	1912	1030	1471	1456.80	2.00	-54	1529	1500	1456	1427	1383	1514	1441	116	441	500	970	1	1	23200000	339	-33.20	0.61	12	0.00	-44.00	2412.00	2500	20230518	-41.56	1300	20230327	12.38	2500	-41.56	20230518	1300	12.38	20230327	2500	-41.56	20230518	1300	12.38	20230327	0.92	N	079950	500	116 억	464784	N	N	N	N
138	20230807	160549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1471	39	2	2.72	187529798	129158	322.86	1434	1485	1412	1861	1003	1432	1451.94	1.96	7304	1482	1457	1434	1409	1386	1469	1421	116	429	500	940	1	1	23200000	341	-33.43	0.61	12	0.56	-44.00	2412.00	2500	20230518	-41.16	1300	20230327	13.15	2500	-41.16	20230518	1300	13.15	20230327	2500	-41.16	20230518	1300	13.15	20230327	0.90	N	079950	500	116 억	454659	N	N	N	N
139	20230807	150549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1469	37	2	2.58	181630834	125146	312.83	1434	1485	1412	1861	1003	1432	1451.35	1.96	7362	1482	1457	1434	1409	1386	1469	1421	116	429	500	940	1	1	23200000	341	-33.39	0.61	12	0.54	-44.00	2412.00	2500	20230518	-41.24	1300	20230327	13.00	2500	-41.24	20230518	1300	13.00	20230327	2500	-41.24	20230518	1300	13.00	20230327	0.90	N	079950	500	116 억	454659	N	N	N	N
140	20230807	140550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1482	50	2	3.49	156009934	107654	269.11	1434	1485	1412	1861	1003	1432	1449.18	1.96	2107	1482	1457	1434	1409	1386	1469	1421	116	429	500	940	1	1	23200000	344	-33.68	0.61	12	0.46	-44.00	2412.00	2500	20230518	-40.72	1300	20230327	14.00	2500	-40.72	20230518	1300	14.00	20230327	2500	-40.72	20230518	1300	14.00	20230327	0.90	N	079950	500	116 억	454659	N	N	N	N
141	20230807	130546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1456	24	2	1.68	111515518	77341	193.33	1434	1475	1412	1861	1003	1432	1441.87	1.96	-5055	1482	1457	1434	1409	1386	1469	1421	116	429	500	940	1	1	23200000	338	-33.09	0.60	12	0.33	-44.00	2412.00	2500	20230518	-41.76	1300	20230327	12.00	2500	-41.76	20230518	1300	12.00	20230327	2500	-41.76	20230518	1300	12.00	20230327	0.90	N	079950	500	116 억	454659	N	N	N	N
142	20230807	120545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1475	43	2	3.00	90352340	62910	157.26	1434	1475	1412	1861	1003	1432	1436.22	1.96	939	1482	1457	1434	1409	1386	1469	1421	116	429	500	940	1	1	23200000	342	-33.52	0.61	12	0.27	-44.00	2412.00	2500	20230518	-41.00	1300	20230327	13.46	2500	-41.00	20230518	1300	13.46	20230327	2500	-41.00	20230518	1300	13.46	20230327	0.90	N	079950	500	116 억	454659	N	N	N	N
143	20230807	110541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1426	-6	5	-0.42	27254189	19187	47.96	1434	1434	1412	1861	1003	1432	1420.45	1.96	-7774	1482	1457	1434	1409	1386	1469	1421	116	429	500	940	1	1	23200000	331	-32.41	0.59	12	0.08	-44.00	2412.00	2500	20230518	-42.96	1300	20230327	9.69	2500	-42.96	20230518	1300	9.69	20230327	2500	-42.96	20230518	1300	9.69	20230327	0.90	N	079950	500	116 억	454659	N	N	N	N
144	20230807	100547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1422	-10	5	-0.70	15626897	11013	27.53	1434	1434	1412	1861	1003	1432	1418.95	1.96	-9592	1482	1457	1434	1409	1386	1469	1421	116	429	500	940	1	1	23200000	330	-32.32	0.59	12	0.05	-44.00	2412.00	2500	20230518	-43.12	1300	20230327	9.38	2500	-43.12	20230518	1300	9.38	20230327	2500	-43.12	20230518	1300	9.38	20230327	0.90	N	079950	500	116 억	454659	N	N	N	N
145	20230807	090546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1414	-18	5	-1.26	6512346	4580	11.45	1434	1434	1414	1861	1003	1432	1421.91	1.96	-4447	1482	1457	1434	1409	1386	1469	1421	116	429	500	940	1	1	23200000	328	-32.14	0.59	12	0.02	-44.00	2412.00	2500	20230518	-43.44	1300	20230327	8.77	2500	-43.44	20230518	1300	8.77	20230327	2500	-43.44	20230518	1300	8.77	20230327	0.90	N	079950	500	116 억	454659	N	N	N	N
146	20230804	160541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1432	-12	5	-0.83	57207398	39994	46.89	1422	1459	1411	1877	1011	1444	1430.39	2.00	-8692	1488	1466	1422	1400	1356	1477	1411	116	433	500	950	1	1	23200000	332	-32.55	0.59	12	0.17	-44.00	2412.00	2500	20230518	-42.72	1300	20230327	10.15	2500	-42.72	20230518	1300	10.15	20230327	2500	-42.72	20230518	1300	10.15	20230327	0.90	N	079950	500	116 억	463359	N	N	N	N
147	20230804	150542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1441	-3	5	-0.21	56216824	39303	46.08	1422	1459	1411	1877	1011	1444	1430.34	2.00	-8660	1488	1466	1422	1400	1356	1477	1411	116	433	500	950	1	1	23200000	334	-32.75	0.60	12	0.17	-44.00	2412.00	2500	20230518	-42.36	1300	20230327	10.85	2500	-42.36	20230518	1300	10.85	20230327	2500	-42.36	20230518	1300	10.85	20230327	0.90	N	079950	500	116 억	463359	N	N	N	N
148	20230804	140549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1429	-15	5	-1.04	45142387	31583	37.03	1422	1459	1411	1877	1011	1444	1429.33	2.00	-11371	1488	1466	1422	1400	1356	1477	1411	116	433	500	950	1	1	23200000	332	-32.48	0.59	12	0.14	-44.00	2412.00	2500	20230518	-42.84	1300	20230327	9.92	2500	-42.84	20230518	1300	9.92	20230327	2500	-42.84	20230518	1300	9.92	20230327	0.90	N	079950	500	116 억	463359	N	N	N	N
149	20230804	130540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1425	-19	5	-1.32	43225493	30239	35.46	1422	1459	1411	1877	1011	1444	1429.46	2.00	-11777	1488	1466	1422	1400	1356	1477	1411	116	433	500	950	1	1	23200000	331	-32.39	0.59	12	0.13	-44.00	2412.00	2500	20230518	-43.00	1300	20230327	9.62	2500	-43.00	20230518	1300	9.62	20230327	2500	-43.00	20230518	1300	9.62	20230327	0.90	N	079950	500	116 억	463359	N	N	N	N
150	20230804	120539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1430	-14	5	-0.97	34962316	24437	28.65	1422	1459	1411	1877	1011	1444	1430.71	2.00	-11757	1488	1466	1422	1400	1356	1477	1411	116	433	500	950	1	1	23200000	332	-32.50	0.59	12	0.11	-44.00	2412.00	2500	20230518	-42.80	1300	20230327	10.00	2500	-42.80	20230518	1300	10.00	20230327	2500	-42.80	20230518	1300	10.00	20230327	0.90	N	079950	500	116 억	463359	N	N	N	N
151	20230804	110544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1433	-11	5	-0.76	23548086	16440	19.28	1422	1459	1411	1877	1011	1444	1432.37	2.00	-4527	1488	1466	1422	1400	1356	1477	1411	116	433	500	950	1	1	23200000	332	-32.57	0.59	12	0.07	-44.00	2412.00	2500	20230518	-42.68	1300	20230327	10.23	2500	-42.68	20230518	1300	10.23	20230327	2500	-42.68	20230518	1300	10.23	20230327	0.90	N	079950	500	116 억	463359	N	N	N	N
152	20230804	100537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1446	2	2	0.14	18614968	12988	15.23	1422	1459	1411	1877	1011	1444	1433.24	2.00	-6495	1488	1466	1422	1400	1356	1477	1411	116	433	500	950	1	1	23200000	335	-32.86	0.60	12	0.06	-44.00	2412.00	2500	20230518	-42.16	1300	20230327	11.23	2500	-42.16	20230518	1300	11.23	20230327	2500	-42.16	20230518	1300	11.23	20230327	0.90	N	079950	500	116 억	463359	N	N	N	N
153	20230804	090536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1411	-33	5	-2.29	5252119	3704	4.34	1422	1422	1411	1877	1011	1444	1417.96	2.00	-2019	1488	1466	1422	1400	1356	1477	1411	116	433	500	950	1	1	23200000	327	-32.07	0.58	12	0.02	-44.00	2412.00	2500	20230518	-43.56	1300	20230327	8.54	2500	-43.56	20230518	1300	8.54	20230327	2500	-43.56	20230518	1300	8.54	20230327	0.90	N	079950	500	116 억	463359	N	N	N	N
154	20230803	160537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1444	-5	5	-0.35	119736423	85282	137.15	1428	1444	1378	1883	1015	1449	1404.01	2.05	-15194	1498	1473	1461	1436	1424	1467	1430	116	434	500	950	1	1	23200000	335	-32.82	0.60	12	0.37	-44.00	2412.00	2500	20230518	-42.24	1300	20230327	11.08	2500	-42.24	20230518	1300	11.08	20230327	2500	-42.24	20230518	1300	11.08	20230327	0.91	N	079950	500	116 억	475689	N	N	N	N
155	20230803	150541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1428	-21	5	-1.45	116369428	82928	133.36	1428	1428	1378	1883	1015	1449	1403.26	2.05	-15075	1498	1473	1461	1436	1424	1467	1430	116	434	500	950	1	1	23200000	331	-32.45	0.59	12	0.36	-44.00	2412.00	2500	20230518	-42.88	1300	20230327	9.85	2500	-42.88	20230518	1300	9.85	20230327	2500	-42.88	20230518	1300	9.85	20230327	0.91	N	079950	500	116 억	475689	N	N	N	N
156	20230803	140535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1422	-27	5	-1.86	110221977	78607	126.41	1428	1428	1378	1883	1015	1449	1402.19	2.05	-15179	1498	1473	1461	1436	1424	1467	1430	116	434	500	950	1	1	23200000	330	-32.32	0.59	12	0.34	-44.00	2412.00	2500	20230518	-43.12	1300	20230327	9.38	2500	-43.12	20230518	1300	9.38	20230327	2500	-43.12	20230518	1300	9.38	20230327	0.91	N	079950	500	116 억	475689	N	N	N	N
157	20230803	130539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1410	-39	5	-2.69	103519244	73879	118.81	1428	1428	1378	1883	1015	1449	1401.20	2.05	-15528	1498	1473	1461	1436	1424	1467	1430	116	434	500	950	1	1	23200000	327	-32.05	0.58	12	0.32	-44.00	2412.00	2500	20230518	-43.60	1300	20230327	8.46	2500	-43.60	20230518	1300	8.46	20230327	2500	-43.60	20230518	1300	8.46	20230327	0.91	N	079950	500	116 억	475689	N	N	N	N
158	20230803	120540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1395	-54	5	-3.73	92857499	66243	106.53	1428	1428	1378	1883	1015	1449	1401.77	2.05	-17203	1498	1473	1461	1436	1424	1467	1430	116	434	500	950	1	1	23200000	324	-31.70	0.58	12	0.29	-44.00	2412.00	2500	20230518	-44.20	1300	20230327	7.31	2500	-44.20	20230518	1300	7.31	20230327	2500	-44.20	20230518	1300	7.31	20230327	0.91	N	079950	500	116 억	475689	N	N	N	N
159	20230803	110534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1387	-62	5	-4.28	76802926	54671	87.92	1428	1428	1378	1883	1015	1449	1404.82	2.05	-18211	1498	1473	1461	1436	1424	1467	1430	116	434	500	950	1	1	23200000	322	-31.52	0.58	12	0.24	-44.00	2412.00	2500	20230518	-44.52	1300	20230327	6.69	2500	-44.52	20230518	1300	6.69	20230327	2500	-44.52	20230518	1300	6.69	20230327	0.91	N	079950	500	116 억	475689	N	N	N	N
160	20230803	100533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1407	-42	5	-2.90	52478331	37203	59.83	1428	1428	1390	1883	1015	1449	1410.59	2.05	-8088	1498	1473	1461	1436	1424	1467	1430	116	434	500	950	1	1	23200000	326	-31.98	0.58	12	0.16	-44.00	2412.00	2500	20230518	-43.72	1300	20230327	8.23	2500	-43.72	20230518	1300	8.23	20230327	2500	-43.72	20230518	1300	8.23	20230327	0.91	N	079950	500	116 억	475689	N	N	N	N
161	20230803	090532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1414	-35	5	-2.42	6655625	4683	7.53	1428	1428	1414	1883	1015	1449	1421.23	2.05	-2961	1498	1473	1461	1436	1424	1467	1430	116	434	500	950	1	1	23200000	328	-32.14	0.59	12	0.02	-44.00	2412.00	2500	20230518	-43.44	1300	20230327	8.77	2500	-43.44	20230518	1300	8.77	20230327	2500	-43.44	20230518	1300	8.77	20230327	0.91	N	079950	500	116 억	475689	N	N	N	N
162	20230802	160537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1449	-29	5	-1.96	90688066	61781	137.72	1478	1486	1449	1921	1035	1478	1467.90	2.08	-7360	1512	1495	1468	1451	1424	1503	1459	116	443	500	970	1	1	23200000	336	-32.93	0.60	12	0.27	-44.00	2412.00	2500	20230518	-42.04	1300	20230327	11.46	2500	-42.04	20230518	1300	11.46	20230327	2500	-42.04	20230518	1300	11.46	20230327	0.90	N	079950	500	116 억	482291	N	N	N	N
163	20230802	150544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1450	-28	5	-1.89	90002083	61308	136.66	1478	1486	1449	1921	1035	1478	1468.03	2.08	-7320	1512	1495	1468	1451	1424	1503	1459	116	443	500	970	1	1	23200000	336	-32.95	0.60	12	0.26	-44.00	2412.00	2500	20230518	-42.00	1300	20230327	11.54	2500	-42.00	20230518	1300	11.54	20230327	2500	-42.00	20230518	1300	11.54	20230327	0.90	N	079950	500	116 억	482291	N	N	N	N
164	20230802	140538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1452	-26	5	-1.76	79539969	54114	120.63	1478	1486	1450	1921	1035	1478	1469.86	2.08	-3787	1512	1495	1468	1451	1424	1503	1459	116	443	500	970	1	1	23200000	337	-33.00	0.60	12	0.23	-44.00	2412.00	2500	20230518	-41.92	1300	20230327	11.69	2500	-41.92	20230518	1300	11.69	20230327	2500	-41.92	20230518	1300	11.69	20230327	0.90	N	079950	500	116 억	482291	N	N	N	N
165	20230802	130535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1457	-21	5	-1.42	72113274	49005	109.24	1478	1486	1456	1921	1035	1478	1471.55	2.08	-424	1512	1495	1468	1451	1424	1503	1459	116	443	500	970	1	1	23200000	338	-33.11	0.60	12	0.21	-44.00	2412.00	2500	20230518	-41.72	1300	20230327	12.08	2500	-41.72	20230518	1300	12.08	20230327	2500	-41.72	20230518	1300	12.08	20230327	0.90	N	079950	500	116 억	482291	N	N	N	N
166	20230802	120531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1461	-17	5	-1.15	68182614	46312	103.23	1478	1486	1456	1921	1035	1478	1472.25	2.08	1754	1512	1495	1468	1451	1424	1503	1459	116	443	500	970	1	1	23200000	339	-33.20	0.61	12	0.20	-44.00	2412.00	2500	20230518	-41.56	1300	20230327	12.38	2500	-41.56	20230518	1300	12.38	20230327	2500	-41.56	20230518	1300	12.38	20230327	0.90	N	079950	500	116 억	482291	N	N	N	N
167	20230802	110530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1464	-14	5	-0.95	54031226	36632	81.66	1478	1486	1456	1921	1035	1478	1474.97	2.08	9996	1512	1495	1468	1451	1424	1503	1459	116	443	500	970	1	1	23200000	340	-33.27	0.61	12	0.16	-44.00	2412.00	2500	20230518	-41.44	1300	20230327	12.62	2500	-41.44	20230518	1300	12.62	20230327	2500	-41.44	20230518	1300	12.62	20230327	0.90	N	079950	500	116 억	482291	N	N	N	N
168	20230802	100532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1471	-7	5	-0.47	47584170	32251	71.89	1478	1486	1456	1921	1035	1478	1475.43	2.08	9236	1512	1495	1468	1451	1424	1503	1459	116	443	500	970	1	1	23200000	341	-33.43	0.61	12	0.14	-44.00	2412.00	2500	20230518	-41.16	1300	20230327	13.15	2500	-41.16	20230518	1300	13.15	20230327	2500	-41.16	20230518	1300	13.15	20230327	0.90	N	079950	500	116 억	482291	N	N	N	N
169	20230802	090532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1481	3	2	0.20	9949013	6723	14.99	1478	1482	1460	1921	1035	1478	1479.85	2.08	-2537	1512	1495	1468	1451	1424	1503	1459	116	443	500	970	1	1	23200000	344	-33.66	0.61	12	0.03	-44.00	2412.00	2500	20230518	-40.76	1300	20230327	13.92	2500	-40.76	20230518	1300	13.92	20230327	2500	-40.76	20230518	1300	13.92	20230327	0.90	N	079950	500	116 억	482291	N	N	N	N
170	20230801	160533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1478	39	2	2.71	65569355	44859	77.59	1442	1485	1441	1870	1008	1439	1461.68	2.09	-3555	1502	1470	1451	1419	1400	1461	1410	116	431	500	940	1	1	23200000	343	-33.59	0.61	12	0.19	-44.00	2412.00	2500	20230518	-40.88	1300	20230327	13.69	2500	-40.88	20230518	1300	13.69	20230327	2500	-40.88	20230518	1300	13.69	20230327	0.91	N	079950	500	116 억	485521	N	N	N	N
171	20230801	150529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1473	34	2	2.36	61664292	42218	73.03	1442	1485	1441	1870	1008	1439	1460.62	2.09	-3393	1502	1470	1451	1419	1400	1461	1410	116	431	500	940	1	1	23200000	342	-33.48	0.61	12	0.18	-44.00	2412.00	2500	20230518	-41.08	1300	20230327	13.31	2500	-41.08	20230518	1300	13.31	20230327	2500	-41.08	20230518	1300	13.31	20230327	0.91	N	079950	500	116 억	485521	N	N	N	N
172	20230801	140541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1454	15	2	1.04	47889191	32775	56.69	1442	1485	1441	1870	1008	1439	1461.15	2.09	-9601	1502	1470	1451	1419	1400	1461	1410	116	431	500	940	1	1	23200000	337	-33.05	0.60	12	0.14	-44.00	2412.00	2500	20230518	-41.84	1300	20230327	11.85	2500	-41.84	20230518	1300	11.85	20230327	2500	-41.84	20230518	1300	11.85	20230327	0.91	N	079950	500	116 억	485521	N	N	N	N
173	20230801	130528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1468	29	2	2.02	37882736	25897	44.80	1442	1485	1441	1870	1008	1439	1462.82	2.09	-4781	1502	1470	1451	1419	1400	1461	1410	116	431	500	940	1	1	23200000	341	-33.36	0.61	12	0.11	-44.00	2412.00	2500	20230518	-41.28	1300	20230327	12.92	2500	-41.28	20230518	1300	12.92	20230327	2500	-41.28	20230518	1300	12.92	20230327	0.91	N	079950	500	116 억	485521	N	N	N	N
174	20230801	120529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1460	21	2	1.46	21547161	14800	25.60	1442	1466	1441	1870	1008	1439	1455.89	2.09	-1123	1502	1470	1451	1419	1400	1461	1410	116	431	500	940	1	1	23200000	339	-33.18	0.61	12	0.06	-44.00	2412.00	2500	20230518	-41.60	1300	20230327	12.31	2500	-41.60	20230518	1300	12.31	20230327	2500	-41.60	20230518	1300	12.31	20230327	0.91	N	079950	500	116 억	485521	N	N	N	N
175	20230801	110526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1464	25	2	1.74	14628845	10067	17.41	1442	1466	1441	1870	1008	1439	1453.15	2.09	2091	1502	1470	1451	1419	1400	1461	1410	116	431	500	940	1	1	23200000	340	-33.27	0.61	12	0.04	-44.00	2412.00	2500	20230518	-41.44	1300	20230327	12.62	2500	-41.44	20230518	1300	12.62	20230327	2500	-41.44	20230518	1300	12.62	20230327	0.91	N	079950	500	116 억	485521	N	N	N	N
176	20230801	100531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1450	11	2	0.76	7208979	4983	8.62	1442	1454	1441	1870	1008	1439	1446.71	2.09	1116	1502	1470	1451	1419	1400	1461	1410	116	431	500	940	1	1	23200000	336	-32.95	0.60	12	0.02	-44.00	2412.00	2500	20230518	-42.00	1300	20230327	11.54	2500	-42.00	20230518	1300	11.54	20230327	2500	-42.00	20230518	1300	11.54	20230327	0.91	N	079950	500	116 억	485521	N	N	N	N
177	20230801	090525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1441	2	2	0.14	1511238	1048	1.81	1442	1444	1441	1870	1008	1439	1442.02	2.09	-21	1502	1470	1451	1419	1400	1461	1410	116	431	500	940	1	1	23200000	334	-32.75	0.60	12	0.00	-44.00	2412.00	2500	20230518	-42.36	1300	20230327	10.85	2500	-42.36	20230518	1300	10.85	20230327	2500	-42.36	20230518	1300	10.85	20230327	0.91	N	079950	500	116 억	485521	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History