KissMeData/049950/price/prices-20230801.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40450	1000	2	2.53	6892675000	173450	67.22	39800	40450	39000	51200	27650	39450	39731.16	1.62	748	41483	40466	39533	38516	37583	40975	39025	44	11750	500	23670	50	1	8817884	3567	12.18	2.53	12	1.97	3322.00	15971.00	56000	20230802	-27.77	16650	20230103	142.94	56000	-27.77	20230802	16650	142.94	20230103	56000	-27.77	20230802	16650	142.94	20230103	5.96	N	049950	500	44 억	143249	N	N	0	N	N
3	20230831	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39900	450	2	1.14	5960495950	150332	58.26	39800	40250	39000	51200	27650	39450	39648.90	1.62	2439	41483	40466	39533	38516	37583	40975	39025	44	11750	500	23670	50	1	8817884	3518	12.01	2.50	12	1.70	3322.00	15971.00	56000	20230802	-28.75	16650	20230103	139.64	56000	-28.75	20230802	16650	139.64	20230103	56000	-28.75	20230802	16650	139.64	20230103	5.96	N	049950	500	44 억	143249	N	N	0	N	N
4	20230831	140723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39750	300	2	0.76	4707171350	119009	46.12	39800	40250	39000	51200	27650	39450	39553.08	1.62	3552	41483	40466	39533	38516	37583	40975	39025	44	11750	500	23670	50	1	8817884	3505	11.97	2.49	12	1.35	3322.00	15971.00	56000	20230802	-29.02	16650	20230103	138.74	56000	-29.02	20230802	16650	138.74	20230103	56000	-29.02	20230802	16650	138.74	20230103	5.96	N	049950	500	44 억	143249	N	N	0	N	N
5	20230831	130700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39300	-150	5	-0.38	3838233050	97021	37.60	39800	40250	39000	51200	27650	39450	39560.86	1.62	-5096	41483	40466	39533	38516	37583	40975	39025	44	11750	500	23670	50	1	8817884	3465	11.83	2.46	12	1.10	3322.00	15971.00	56000	20230802	-29.82	16650	20230103	136.04	56000	-29.82	20230802	16650	136.04	20230103	56000	-29.82	20230802	16650	136.04	20230103	5.96	N	049950	500	44 억	143249	N	N	0	N	N
6	20230831	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39600	150	2	0.38	3318459450	83779	32.47	39800	40250	39150	51200	27650	39450	39609.70	1.62	-4808	41483	40466	39533	38516	37583	40975	39025	44	11750	500	23670	50	1	8817884	3492	11.92	2.48	12	0.95	3322.00	15971.00	56000	20230802	-29.29	16650	20230103	137.84	56000	-29.29	20230802	16650	137.84	20230103	56000	-29.29	20230802	16650	137.84	20230103	5.96	N	049950	500	44 억	143249	N	N	0	N	N
7	20230831	111001	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39500	50	2	0.13	2956046100	74571	28.90	39800	40250	39150	51200	27650	39450	39640.72	1.62	-5063	41483	40466	39533	38516	37583	40975	39025	44	11750	500	23670	50	1	8817884	3483	11.89	2.47	12	0.85	3322.00	15971.00	56000	20230802	-29.46	16650	20230103	137.24	56000	-29.46	20230802	16650	137.24	20230103	56000	-29.46	20230802	16650	137.24	20230103	5.96	N	049950	500	44 억	143249	N	N	0	N	N
8	20230831	100749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39600	150	2	0.38	1884571550	47382	18.36	39800	40250	39150	51200	27650	39450	39774.07	1.62	-6436	41483	40466	39533	38516	37583	40975	39025	44	11750	500	23670	50	1	8817884	3492	11.92	2.48	12	0.54	3322.00	15971.00	56000	20230802	-29.29	16650	20230103	137.84	56000	-29.29	20230802	16650	137.84	20230103	56000	-29.29	20230802	16650	137.84	20230103	5.96	N	049950	500	44 억	143249	N	N	0	N	N
9	20230831	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39250	-200	5	-0.51	364182350	9238	3.58	39800	39800	39150	51200	27650	39450	39422.18	1.62	-3776	41483	40466	39533	38516	37583	40975	39025	44	11750	500	23670	50	1	8817884	3461	11.82	2.46	12	0.10	3322.00	15971.00	56000	20230802	-29.91	16650	20230103	135.74	56000	-29.91	20230802	16650	135.74	20230103	56000	-29.91	20230802	16650	135.74	20230103	5.96	N	049950	500	44 억	143249	N	N	0	N	N
10	20230830	160528	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39450	1050	2	2.73	10203900800	255771	151.00	38900	40550	38600	49900	26900	38400	39896.67	1.56	5517	39300	38850	38100	37650	36900	38475	37275	44	11500	500	23040	50	1	8817884	3479	11.88	2.47	12	2.90	3322.00	15971.00	56000	20230802	-29.55	16650	20230103	136.94	56000	-29.55	20230802	16650	136.94	20230103	56000	-29.55	20230802	16650	136.94	20230103	6.00	N	049950	500	44 억	137487	N	N	0	N	N
11	20230830	150629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39700	1300	2	3.39	9395526250	235304	138.92	38900	40550	38600	49900	26900	38400	39929.31	1.56	6527	39300	38850	38100	37650	36900	38475	37275	44	11500	500	23040	50	1	8817884	3501	11.95	2.49	12	2.67	3322.00	15971.00	56000	20230802	-29.11	16650	20230103	138.44	56000	-29.11	20230802	16650	138.44	20230103	56000	-29.11	20230802	16650	138.44	20230103	6.00	N	049950	500	44 억	137487	N	N	0	N	N
12	20230830	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39900	1500	2	3.91	8705121600	217972	128.69	38900	40550	38600	49900	26900	38400	39936.88	1.56	9172	39300	38850	38100	37650	36900	38475	37275	44	11500	500	23040	50	1	8817884	3518	12.01	2.50	12	2.47	3322.00	15971.00	56000	20230802	-28.75	16650	20230103	139.64	56000	-28.75	20230802	16650	139.64	20230103	56000	-28.75	20230802	16650	139.64	20230103	6.00	N	049950	500	44 억	137487	N	N	0	N	N
13	20230830	130646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39950	1550	2	4.04	8252292300	206623	121.99	38900	40550	38600	49900	26900	38400	39938.89	1.56	10296	39300	38850	38100	37650	36900	38475	37275	44	11500	500	23040	50	1	8817884	3523	12.03	2.50	12	2.34	3322.00	15971.00	56000	20230802	-28.66	16650	20230103	139.94	56000	-28.66	20230802	16650	139.94	20230103	56000	-28.66	20230802	16650	139.94	20230103	6.00	N	049950	500	44 억	137487	N	N	0	N	N
14	20230830	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40050	1650	2	4.30	7292421400	182605	107.81	38900	40550	38600	49900	26900	38400	39935.50	1.56	11215	39300	38850	38100	37650	36900	38475	37275	44	11500	500	23040	50	1	8817884	3532	12.06	2.51	12	2.07	3322.00	15971.00	56000	20230802	-28.48	16650	20230103	140.54	56000	-28.48	20230802	16650	140.54	20230103	56000	-28.48	20230802	16650	140.54	20230103	6.00	N	049950	500	44 억	137487	N	N	0	N	N
15	20230830	110953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40200	1800	2	4.69	6636399950	166235	98.14	38900	40550	38600	49900	26900	38400	39921.80	1.56	14595	39300	38850	38100	37650	36900	38475	37275	44	11500	500	23040	50	1	8817884	3545	12.10	2.52	12	1.89	3322.00	15971.00	56000	20230802	-28.21	16650	20230103	141.44	56000	-28.21	20230802	16650	141.44	20230103	56000	-28.21	20230802	16650	141.44	20230103	6.00	N	049950	500	44 억	137487	N	N	0	N	N
16	20230830	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40150	1750	2	4.56	4658556950	117119	69.14	38900	40400	38600	49900	26900	38400	39776.27	1.56	6712	39300	38850	38100	37650	36900	38475	37275	44	11500	500	23040	50	1	8817884	3540	12.09	2.51	12	1.33	3322.00	15971.00	56000	20230802	-28.30	16650	20230103	141.14	56000	-28.30	20230802	16650	141.14	20230103	56000	-28.30	20230802	16650	141.14	20230103	6.00	N	049950	500	44 억	137487	N	N	0	N	N
17	20230830	090625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39300	900	2	2.34	430583750	11039	6.52	38900	39300	38600	49900	26900	38400	39005.68	1.56	-1625	39300	38850	38100	37650	36900	38475	37275	44	11500	500	23040	50	1	8817884	3465	11.83	2.46	12	0.13	3322.00	15971.00	56000	20230802	-29.82	16650	20230103	136.04	56000	-29.82	20230802	16650	136.04	20230103	56000	-29.82	20230802	16650	136.04	20230103	6.00	N	049950	500	44 억	137487	N	N	0	N	N
18	20230829	160525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38400	250	2	0.66	6380255650	168072	175.13	38550	38550	37350	49550	26750	38150	37960.27	1.35	18454	39216	38682	38316	37782	37416	38500	37600	44	11400	500	22890	50	1	8817884	3386	11.56	2.40	12	1.91	3322.00	15971.00	56000	20230802	-31.43	16650	20230103	130.63	56000	-31.43	20230802	16650	130.63	20230103	56000	-31.43	20230802	16650	130.63	20230103	5.95	N	049950	500	44 억	118909	N	N	0	N	N
19	20230829	150633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38350	200	2	0.52	6159431350	162324	169.14	38550	38550	37350	49550	26750	38150	37945.26	1.35	18425	39216	38682	38316	37782	37416	38500	37600	44	11400	500	22890	50	1	8817884	3382	11.54	2.40	12	1.84	3322.00	15971.00	56000	20230802	-31.52	16650	20230103	130.33	56000	-31.52	20230802	16650	130.33	20230103	56000	-31.52	20230802	16650	130.33	20230103	5.95	N	049950	500	44 억	118909	N	N	0	N	N
20	20230829	140723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38300	150	2	0.39	5213445450	137685	143.47	38550	38550	37350	49550	26750	38150	37864.97	1.35	18243	39216	38682	38316	37782	37416	38500	37600	44	11400	500	22890	50	1	8817884	3377	11.53	2.40	12	1.56	3322.00	15971.00	56000	20230802	-31.61	16650	20230103	130.03	56000	-31.61	20230802	16650	130.03	20230103	56000	-31.61	20230802	16650	130.03	20230103	5.95	N	049950	500	44 억	118909	N	N	0	N	N
21	20230829	130651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38000	-150	5	-0.39	4238938200	112153	116.86	38550	38550	37350	49550	26750	38150	37795.95	1.35	15994	39216	38682	38316	37782	37416	38500	37600	44	11400	500	22890	50	1	8817884	3351	11.44	2.38	12	1.27	3322.00	15971.00	56000	20230802	-32.14	16650	20230103	128.23	56000	-32.14	20230802	16650	128.23	20230103	56000	-32.14	20230802	16650	128.23	20230103	5.95	N	049950	500	44 억	118909	N	N	0	N	N
22	20230829	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37750	-400	5	-1.05	3706108050	98096	102.22	38550	38550	37350	49550	26750	38150	37780.32	1.35	15363	39216	38682	38316	37782	37416	38500	37600	44	11400	500	22890	50	1	8817884	3329	11.36	2.36	12	1.11	3322.00	15971.00	56000	20230802	-32.59	16650	20230103	126.73	56000	-32.59	20230802	16650	126.73	20230103	56000	-32.59	20230802	16650	126.73	20230103	5.95	N	049950	500	44 억	118909	N	N	0	N	N
23	20230829	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37800	-350	5	-0.92	3311433050	87605	91.28	38550	38550	37350	49550	26750	38150	37799.49	1.35	12132	39216	38682	38316	37782	37416	38500	37600	44	11400	500	22890	50	1	8817884	3333	11.38	2.37	12	0.99	3322.00	15971.00	56000	20230802	-32.50	16650	20230103	127.03	56000	-32.50	20230802	16650	127.03	20230103	56000	-32.50	20230802	16650	127.03	20230103	5.95	N	049950	500	44 억	118909	N	N	0	N	N
24	20230829	100748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37850	-300	5	-0.79	1922023900	50655	52.78	38550	38550	37650	49550	26750	38150	37943.31	1.35	7614	39216	38682	38316	37782	37416	38500	37600	44	11400	500	22890	50	1	8817884	3338	11.39	2.37	12	0.57	3322.00	15971.00	56000	20230802	-32.41	16650	20230103	127.33	56000	-32.41	20230802	16650	127.33	20230103	56000	-32.41	20230802	16650	127.33	20230103	5.95	N	049950	500	44 억	118909	N	N	0	N	N
25	20230829	090513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38000	-150	5	-0.39	277233250	7253	7.56	38550	38550	37950	49550	26750	38150	38223.52	1.35	-3115	39216	38682	38316	37782	37416	38500	37600	44	11400	500	22890	50	1	8817884	3351	11.44	2.38	12	0.08	3322.00	15971.00	56000	20230802	-32.14	16650	20230103	128.23	56000	-32.14	20230802	16650	128.23	20230103	56000	-32.14	20230802	16650	128.23	20230103	5.95	N	049950	500	44 억	118909	N	N	0	N	N
26	20230828	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38150	250	2	0.66	3652614150	95268	89.50	38600	38850	37950	49250	26550	37900	38341.99	1.30	4925	38766	38332	37866	37432	36966	38100	37200	44	11350	500	22740	50	1	8817884	3364	11.48	2.39	12	1.08	3322.00	15971.00	56000	20230802	-31.88	16650	20230103	129.13	56000	-31.88	20230802	16650	129.13	20230103	56000	-31.88	20230802	16650	129.13	20230103	5.93	N	049950	500	44 억	114241	N	N	0	N	N
27	20230828	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38100	200	2	0.53	3450727950	89977	84.53	38600	38850	37950	49250	26550	37900	38351.24	1.30	5329	38766	38332	37866	37432	36966	38100	37200	44	11350	500	22740	50	1	8817884	3360	11.47	2.39	12	1.02	3322.00	15971.00	56000	20230802	-31.96	16650	20230103	128.83	56000	-31.96	20230802	16650	128.83	20230103	56000	-31.96	20230802	16650	128.83	20230103	5.93	N	049950	500	44 억	114241	N	N	0	N	N
28	20230828	140516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38150	250	2	0.66	2945606850	76698	72.05	38600	38850	38000	49250	26550	37900	38405.29	1.30	6083	38766	38332	37866	37432	36966	38100	37200	44	11350	500	22740	50	1	8817884	3364	11.48	2.39	12	0.87	3322.00	15971.00	56000	20230802	-31.88	16650	20230103	129.13	56000	-31.88	20230802	16650	129.13	20230103	56000	-31.88	20230802	16650	129.13	20230103	5.93	N	049950	500	44 억	114241	N	N	0	N	N
29	20230828	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38250	350	2	0.92	2655624700	69103	64.92	38600	38850	38000	49250	26550	37900	38429.98	1.30	6712	38766	38332	37866	37432	36966	38100	37200	44	11350	500	22740	50	1	8817884	3373	11.51	2.39	12	0.78	3322.00	15971.00	56000	20230802	-31.70	16650	20230103	129.73	56000	-31.70	20230802	16650	129.73	20230103	56000	-31.70	20230802	16650	129.73	20230103	5.93	N	049950	500	44 억	114241	N	N	0	N	N
30	20230828	120514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38350	450	2	1.19	2182146150	56701	53.27	38600	38850	38200	49250	26550	37900	38485.19	1.30	3938	38766	38332	37866	37432	36966	38100	37200	44	11350	500	22740	50	1	8817884	3382	11.54	2.40	12	0.64	3322.00	15971.00	56000	20230802	-31.52	16650	20230103	130.33	56000	-31.52	20230802	16650	130.33	20230103	56000	-31.52	20230802	16650	130.33	20230103	5.93	N	049950	500	44 억	114241	N	N	0	N	N
31	20230828	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38300	400	2	1.06	1911224150	49674	46.66	38600	38850	38200	49250	26550	37900	38475.39	1.30	3176	38766	38332	37866	37432	36966	38100	37200	44	11350	500	22740	50	1	8817884	3377	11.53	2.40	12	0.56	3322.00	15971.00	56000	20230802	-31.61	16650	20230103	130.03	56000	-31.61	20230802	16650	130.03	20230103	56000	-31.61	20230802	16650	130.03	20230103	5.93	N	049950	500	44 억	114241	N	N	0	N	N
32	20230828	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38600	700	2	1.85	1142393050	29630	27.83	38600	38850	38200	49250	26550	37900	38555.37	1.30	2163	38766	38332	37866	37432	36966	38100	37200	44	11350	500	22740	50	1	8817884	3404	11.62	2.42	12	0.34	3322.00	15971.00	56000	20230802	-31.07	16650	20230103	131.83	56000	-31.07	20230802	16650	131.83	20230103	56000	-31.07	20230802	16650	131.83	20230103	5.93	N	049950	500	44 억	114241	N	N	0	N	N
33	20230828	090515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38600	700	2	1.85	206623250	5377	5.05	38600	38600	38200	49250	26550	37900	38427.63	1.30	-422	38766	38332	37866	37432	36966	38100	37200	44	11350	500	22740	50	1	8817884	3404	11.62	2.42	12	0.06	3322.00	15971.00	56000	20230802	-31.07	16650	20230103	131.83	56000	-31.07	20230802	16650	131.83	20230103	56000	-31.07	20230802	16650	131.83	20230103	5.93	N	049950	500	44 억	114241	N	N	0	N	N
34	20230825	160511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37900	-1050	5	-2.70	4005328250	106107	44.89	38050	38300	37400	50600	27300	38950	37747.68	1.45	-15777	40383	39666	38683	37966	36983	40025	38325	44	11650	500	23370	50	1	8817884	3342	11.41	2.37	12	1.20	3322.00	15971.00	56000	20230802	-32.32	16650	20230103	127.63	56000	-32.32	20230802	16650	127.63	20230103	56000	-32.32	20230802	16650	127.63	20230103	5.93	N	049950	500	44 억	128206	N	N	0	N	N
35	20230825	150514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37850	-1100	5	-2.82	3750998100	99393	42.05	38050	38300	37400	50600	27300	38950	37738.84	1.45	-15754	40383	39666	38683	37966	36983	40025	38325	44	11650	500	23370	50	1	8817884	3338	11.39	2.37	12	1.13	3322.00	15971.00	56000	20230802	-32.41	16650	20230103	127.33	56000	-32.41	20230802	16650	127.33	20230103	56000	-32.41	20230802	16650	127.33	20230103	5.93	N	049950	500	44 억	128206	N	N	0	N	N
36	20230825	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37750	-1200	5	-3.08	3292087350	87207	36.89	38050	38300	37400	50600	27300	38950	37750.02	1.45	-15645	40383	39666	38683	37966	36983	40025	38325	44	11650	500	23370	50	1	8817884	3329	11.36	2.36	12	0.99	3322.00	15971.00	56000	20230802	-32.59	16650	20230103	126.73	56000	-32.59	20230802	16650	126.73	20230103	56000	-32.59	20230802	16650	126.73	20230103	5.93	N	049950	500	44 억	128206	N	N	0	N	N
37	20230825	130511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37550	-1400	5	-3.59	2937859800	77798	32.91	38050	38300	37400	50600	27300	38950	37762.39	1.45	-15027	40383	39666	38683	37966	36983	40025	38325	44	11650	500	23370	50	1	8817884	3311	11.30	2.35	12	0.88	3322.00	15971.00	56000	20230802	-32.95	16650	20230103	125.53	56000	-32.95	20230802	16650	125.53	20230103	56000	-32.95	20230802	16650	125.53	20230103	5.93	N	049950	500	44 억	128206	N	N	0	N	N
38	20230825	120510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37500	-1450	5	-3.72	2664598950	70508	29.83	38050	38300	37450	50600	27300	38950	37791.15	1.45	-13246	40383	39666	38683	37966	36983	40025	38325	44	11650	500	23370	50	1	8817884	3307	11.29	2.35	12	0.80	3322.00	15971.00	56000	20230802	-33.04	16650	20230103	125.23	56000	-33.04	20230802	16650	125.23	20230103	56000	-33.04	20230802	16650	125.23	20230103	5.93	N	049950	500	44 억	128206	N	N	0	N	N
39	20230825	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37750	-1200	5	-3.08	2095095650	55343	23.41	38050	38300	37450	50600	27300	38950	37856.21	1.45	-11308	40383	39666	38683	37966	36983	40025	38325	44	11650	500	23370	50	1	8817884	3329	11.36	2.36	12	0.63	3322.00	15971.00	56000	20230802	-32.59	16650	20230103	126.73	56000	-32.59	20230802	16650	126.73	20230103	56000	-32.59	20230802	16650	126.73	20230103	5.93	N	049950	500	44 억	128206	N	N	0	N	N
40	20230825	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38050	-900	5	-2.31	1176424100	30968	13.10	38050	38300	37700	50600	27300	38950	37987.82	1.45	-4440	40383	39666	38683	37966	36983	40025	38325	44	11650	500	23370	50	1	8817884	3355	11.45	2.38	12	0.35	3322.00	15971.00	56000	20230802	-32.05	16650	20230103	128.53	56000	-32.05	20230802	16650	128.53	20230103	56000	-32.05	20230802	16650	128.53	20230103	5.93	N	049950	500	44 억	128206	N	N	0	N	N
41	20230825	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37950	-1000	5	-2.57	243914550	6427	2.72	38050	38200	37750	50600	27300	38950	37948.74	1.45	-1362	40383	39666	38683	37966	36983	40025	38325	44	11650	500	23370	50	1	8817884	3346	11.42	2.38	12	0.07	3322.00	15971.00	56000	20230802	-32.23	16650	20230103	127.93	56000	-32.23	20230802	16650	127.93	20230103	56000	-32.23	20230802	16650	127.93	20230103	5.93	N	049950	500	44 억	128206	N	N	0	N	N
42	20230824	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38950	1650	2	4.42	9050553750	234233	123.47	38000	39400	37700	48450	26150	37300	38638.95	1.36	8348	39600	38450	37700	36550	35800	38075	36175	44	11150	500	22380	50	1	8817884	3435	11.72	2.44	12	2.66	3322.00	15971.00	56000	20230802	-30.45	16650	20230103	133.93	56000	-30.45	20230802	16650	133.93	20230103	56000	-30.45	20230802	16650	133.93	20230103	6.23	N	049950	500	44 억	120202	N	N	0	N	N
43	20230824	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38750	1450	2	3.89	8705344350	225340	118.78	38000	39400	37700	48450	26150	37300	38632.04	1.36	10473	39600	38450	37700	36550	35800	38075	36175	44	11150	500	22380	50	1	8817884	3417	11.66	2.43	12	2.56	3322.00	15971.00	56000	20230802	-30.80	16650	20230103	132.73	56000	-30.80	20230802	16650	132.73	20230103	56000	-30.80	20230802	16650	132.73	20230103	6.23	N	049950	500	44 억	120202	N	N	0	N	N
44	20230824	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38600	1300	2	3.49	8027288750	207745	109.50	38000	39400	37700	48450	26150	37300	38640.11	1.36	9687	39600	38450	37700	36550	35800	38075	36175	44	11150	500	22380	50	1	8817884	3404	11.62	2.42	12	2.36	3322.00	15971.00	56000	20230802	-31.07	16650	20230103	131.83	56000	-31.07	20230802	16650	131.83	20230103	56000	-31.07	20230802	16650	131.83	20230103	6.23	N	049950	500	44 억	120202	N	N	0	N	N
45	20230824	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38900	1600	2	4.29	7538430400	195118	102.85	38000	39400	37700	48450	26150	37300	38635.24	1.36	11245	39600	38450	37700	36550	35800	38075	36175	44	11150	500	22380	50	1	8817884	3430	11.71	2.44	12	2.21	3322.00	15971.00	56000	20230802	-30.54	16650	20230103	133.63	56000	-30.54	20230802	16650	133.63	20230103	56000	-30.54	20230802	16650	133.63	20230103	6.23	N	049950	500	44 억	120202	N	N	0	N	N
46	20230824	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38950	1650	2	4.42	6741255150	174614	92.04	38000	39400	37700	48450	26150	37300	38606.61	1.36	17212	39600	38450	37700	36550	35800	38075	36175	44	11150	500	22380	50	1	8817884	3435	11.72	2.44	12	1.98	3322.00	15971.00	56000	20230802	-30.45	16650	20230103	133.93	56000	-30.45	20230802	16650	133.93	20230103	56000	-30.45	20230802	16650	133.93	20230103	6.23	N	049950	500	44 억	120202	N	N	0	N	N
47	20230824	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38550	1250	2	3.35	4994622900	129852	68.45	38000	39000	37700	48450	26150	37300	38463.97	1.36	15746	39600	38450	37700	36550	35800	38075	36175	44	11150	500	22380	50	1	8817884	3399	11.60	2.41	12	1.47	3322.00	15971.00	56000	20230802	-31.16	16650	20230103	131.53	56000	-31.16	20230802	16650	131.53	20230103	56000	-31.16	20230802	16650	131.53	20230103	6.23	N	049950	500	44 억	120202	N	N	0	N	N
48	20230824	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38500	1200	2	3.22	3405081550	88754	46.78	38000	38800	37700	48450	26150	37300	38365.39	1.36	12613	39600	38450	37700	36550	35800	38075	36175	44	11150	500	22380	50	1	8817884	3395	11.59	2.41	12	1.01	3322.00	15971.00	56000	20230802	-31.25	16650	20230103	131.23	56000	-31.25	20230802	16650	131.23	20230103	56000	-31.25	20230802	16650	131.23	20230103	6.23	N	049950	500	44 억	120202	N	N	0	N	N
49	20230824	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37950	650	2	1.74	486190050	12757	6.72	38000	38300	37750	48450	26150	37300	38111.63	1.36	655	39600	38450	37700	36550	35800	38075	36175	44	11150	500	22380	50	1	8817884	3346	11.42	2.38	12	0.14	3322.00	15971.00	56000	20230802	-32.23	16650	20230103	127.93	56000	-32.23	20230802	16650	127.93	20230103	56000	-32.23	20230802	16650	127.93	20230103	6.23	N	049950	500	44 억	120202	N	N	0	N	N
50	20230823	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37300	-50	5	-0.13	7037875050	185961	52.07	37450	38850	36950	48550	26150	37350	37850.54	1.24	11010	42483	39916	38133	35566	33783	39025	34675	44	11200	500	22410	50	1	8817884	3289	11.23	2.34	12	2.11	3322.00	15971.00	56000	20230802	-33.39	16650	20230103	124.02	56000	-33.39	20230802	16650	124.02	20230103	56000	-33.39	20230802	16650	124.02	20230103	6.14	N	049950	500	44 억	109064	N	N	0	N	N
51	20230823	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37300	-50	5	-0.13	6636042250	175187	49.05	37450	38850	36950	48550	26150	37350	37881.40	1.24	10273	42483	39916	38133	35566	33783	39025	34675	44	11200	500	22410	50	1	8817884	3289	11.23	2.34	12	1.99	3322.00	15971.00	56000	20230802	-33.39	16650	20230103	124.02	56000	-33.39	20230802	16650	124.02	20230103	56000	-33.39	20230802	16650	124.02	20230103	6.14	N	049950	500	44 억	109064	N	N	0	N	N
52	20230823	140510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37200	-150	5	-0.40	6004703850	158269	44.32	37450	38850	36950	48550	26150	37350	37941.88	1.24	11149	42483	39916	38133	35566	33783	39025	34675	44	11200	500	22410	50	1	8817884	3280	11.20	2.33	12	1.79	3322.00	15971.00	56000	20230802	-33.57	16650	20230103	123.42	56000	-33.57	20230802	16650	123.42	20230103	56000	-33.57	20230802	16650	123.42	20230103	6.14	N	049950	500	44 억	109064	N	N	0	N	N
53	20230823	130506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37350	0	3	0.00	5595576250	147329	41.25	37450	38850	36950	48550	26150	37350	37982.46	1.24	13539	42483	39916	38133	35566	33783	39025	34675	44	11200	500	22410	50	1	8817884	3293	11.24	2.34	12	1.67	3322.00	15971.00	56000	20230802	-33.30	16650	20230103	124.32	56000	-33.30	20230802	16650	124.32	20230103	56000	-33.30	20230802	16650	124.32	20230103	6.14	N	049950	500	44 억	109064	N	N	0	N	N
54	20230823	120509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37550	200	2	0.54	4836347550	126934	35.54	37450	38850	37350	48550	26150	37350	38104.49	1.24	8544	42483	39916	38133	35566	33783	39025	34675	44	11200	500	22410	50	1	8817884	3311	11.30	2.35	12	1.44	3322.00	15971.00	56000	20230802	-32.95	16650	20230103	125.53	56000	-32.95	20230802	16650	125.53	20230103	56000	-32.95	20230802	16650	125.53	20230103	6.14	N	049950	500	44 억	109064	N	N	0	N	N
55	20230823	110507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37450	100	2	0.27	4432694800	116171	32.53	37450	38850	37400	48550	26150	37350	38160.41	1.24	6224	42483	39916	38133	35566	33783	39025	34675	44	11200	500	22410	50	1	8817884	3302	11.27	2.34	12	1.32	3322.00	15971.00	56000	20230802	-33.12	16650	20230103	124.92	56000	-33.12	20230802	16650	124.92	20230103	56000	-33.12	20230802	16650	124.92	20230103	6.14	N	049950	500	44 억	109064	N	N	0	N	N
56	20230823	100506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38050	700	2	1.87	3532718600	92361	25.86	37450	38850	37450	48550	26150	37350	38254.32	1.24	7100	42483	39916	38133	35566	33783	39025	34675	44	11200	500	22410	50	1	8817884	3355	11.45	2.38	12	1.05	3322.00	15971.00	56000	20230802	-32.05	16650	20230103	128.53	56000	-32.05	20230802	16650	128.53	20230103	56000	-32.05	20230802	16650	128.53	20230103	6.14	N	049950	500	44 억	109064	N	N	0	N	N
57	20230823	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38000	650	2	1.74	617794150	16376	4.59	37450	38150	37450	48550	26150	37350	37738.39	1.24	726	42483	39916	38133	35566	33783	39025	34675	44	11200	500	22410	50	1	8817884	3351	11.44	2.38	12	0.19	3322.00	15971.00	56000	20230802	-32.14	16650	20230103	128.23	56000	-32.14	20230802	16650	128.23	20230103	56000	-32.14	20230802	16650	128.23	20230103	6.14	N	049950	500	44 억	109064	N	N	0	N	N
58	20230822	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37350	-2200	5	-5.56	13422833550	352766	232.96	40200	40700	36350	51400	27700	39550	38052.38	1.12	21363	42550	41050	40300	38800	38050	40675	38425	44	11850	500	23730	50	1	8817884	3293	11.24	2.34	12	4.00	3322.00	15971.00	56000	20230802	-33.30	16650	20230103	124.32	56000	-33.30	20230802	16650	124.32	20230103	56000	-33.30	20230802	16650	124.32	20230103	6.20	N	049950	500	44 억	98526	N	N	0	N	N
59	20230822	150504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37100	-2450	5	-6.19	12390094850	325015	214.64	40200	40700	36350	51400	27700	39550	38121.61	1.12	18757	42550	41050	40300	38800	38050	40675	38425	44	11850	500	23730	50	1	8817884	3271	11.17	2.32	12	3.69	3322.00	15971.00	56000	20230802	-33.75	16650	20230103	122.82	56000	-33.75	20230802	16650	122.82	20230103	56000	-33.75	20230802	16650	122.82	20230103	6.20	N	049950	500	44 억	98526	N	N	0	N	N
60	20230822	140509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37200	-2350	5	-5.94	9459060400	245400	162.06	40200	40700	37050	51400	27700	39550	38545.48	1.12	4991	42550	41050	40300	38800	38050	40675	38425	44	11850	500	23730	50	1	8817884	3280	11.20	2.33	12	2.78	3322.00	15971.00	56000	20230802	-33.57	16650	20230103	123.42	56000	-33.57	20230802	16650	123.42	20230103	56000	-33.57	20230802	16650	123.42	20230103	6.20	N	049950	500	44 억	98526	N	N	0	N	N
61	20230822	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38150	-1400	5	-3.54	6714985500	172234	113.74	40200	40700	38000	51400	27700	39550	38987.57	1.12	3563	42550	41050	40300	38800	38050	40675	38425	44	11850	500	23730	50	1	8817884	3364	11.48	2.39	12	1.95	3322.00	15971.00	56000	20230802	-31.88	16650	20230103	129.13	56000	-31.88	20230802	16650	129.13	20230103	56000	-31.88	20230802	16650	129.13	20230103	6.20	N	049950	500	44 억	98526	N	N	0	N	N
62	20230822	120456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38200	-1350	5	-3.41	6236086800	159695	105.46	40200	40700	38000	51400	27700	39550	39049.98	1.12	8291	42550	41050	40300	38800	38050	40675	38425	44	11850	500	23730	50	1	8817884	3368	11.50	2.39	12	1.81	3322.00	15971.00	56000	20230802	-31.79	16650	20230103	129.43	56000	-31.79	20230802	16650	129.43	20230103	56000	-31.79	20230802	16650	129.43	20230103	6.20	N	049950	500	44 억	98526	N	N	0	N	N
63	20230822	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38450	-1100	5	-2.78	5329286750	135906	89.75	40200	40700	38050	51400	27700	39550	39213.04	1.12	9624	42550	41050	40300	38800	38050	40675	38425	44	11850	500	23730	50	1	8817884	3390	11.57	2.41	12	1.54	3322.00	15971.00	56000	20230802	-31.34	16650	20230103	130.93	56000	-31.34	20230802	16650	130.93	20230103	56000	-31.34	20230802	16650	130.93	20230103	6.20	N	049950	500	44 억	98526	N	N	0	N	N
64	20230822	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39150	-400	5	-1.01	2618118600	65453	43.22	40200	40700	39150	51400	27700	39550	39999.98	1.12	6910	42550	41050	40300	38800	38050	40675	38425	44	11850	500	23730	50	1	8817884	3452	11.79	2.45	12	0.74	3322.00	15971.00	56000	20230802	-30.09	16650	20230103	135.14	56000	-30.09	20230802	16650	135.14	20230103	56000	-30.09	20230802	16650	135.14	20230103	6.20	N	049950	500	44 억	98526	N	N	0	N	N
65	20230822	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40350	800	2	2.02	453100150	11229	7.42	40200	40600	40100	51400	27700	39550	40350.89	1.12	2784	42550	41050	40300	38800	38050	40675	38425	44	11850	500	23730	50	1	8817884	3558	12.15	2.53	12	0.13	3322.00	15971.00	56000	20230802	-27.95	16650	20230103	142.34	56000	-27.95	20230802	16650	142.34	20230103	56000	-27.95	20230802	16650	142.34	20230103	6.20	N	049950	500	44 억	98526	N	N	0	N	N
66	20230821	160502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39550	-1050	5	-2.59	6036878600	149250	77.14	40800	41800	39550	52700	28450	40600	40451.89	1.50	-34069	42966	41782	40516	39332	38066	42375	39925	44	12100	500	24360	50	1	8817884	3487	11.91	2.48	12	1.69	3322.00	15971.00	56000	20230802	-29.37	16650	20230103	137.54	56000	-29.37	20230802	16650	137.54	20230103	56000	-29.37	20230802	16650	137.54	20230103	6.29	N	049950	500	44 억	132674	N	N	0	N	N
67	20230821	150505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39900	-700	5	-1.72	5603697350	138354	71.51	40800	41800	39650	52700	28450	40600	40502.59	1.50	-33937	42966	41782	40516	39332	38066	42375	39925	44	12100	500	24360	50	1	8817884	3518	12.01	2.50	12	1.57	3322.00	15971.00	56000	20230802	-28.75	16650	20230103	139.64	56000	-28.75	20230802	16650	139.64	20230103	56000	-28.75	20230802	16650	139.64	20230103	6.29	N	049950	500	44 억	132674	N	N	0	N	N
68	20230821	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40050	-550	5	-1.35	4643221700	114263	59.05	40800	41800	39850	52700	28450	40600	40636.27	1.50	-24332	42966	41782	40516	39332	38066	42375	39925	44	12100	500	24360	50	1	8817884	3532	12.06	2.51	12	1.30	3322.00	15971.00	56000	20230802	-28.48	16650	20230103	140.54	56000	-28.48	20230802	16650	140.54	20230103	56000	-28.48	20230802	16650	140.54	20230103	6.29	N	049950	500	44 억	132674	N	N	0	N	N
69	20230821	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40050	-550	5	-1.35	4321681200	106242	54.91	40800	41800	39850	52700	28450	40600	40677.73	1.50	-21277	42966	41782	40516	39332	38066	42375	39925	44	12100	500	24360	50	1	8817884	3532	12.06	2.51	12	1.20	3322.00	15971.00	56000	20230802	-28.48	16650	20230103	140.54	56000	-28.48	20230802	16650	140.54	20230103	56000	-28.48	20230802	16650	140.54	20230103	6.29	N	049950	500	44 억	132674	N	N	0	N	N
70	20230821	120505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39900	-700	5	-1.72	3855286050	94588	48.89	40800	41800	39850	52700	28450	40600	40758.76	1.50	-17310	42966	41782	40516	39332	38066	42375	39925	44	12100	500	24360	50	1	8817884	3518	12.01	2.50	12	1.07	3322.00	15971.00	56000	20230802	-28.75	16650	20230103	139.64	56000	-28.75	20230802	16650	139.64	20230103	56000	-28.75	20230802	16650	139.64	20230103	6.29	N	049950	500	44 억	132674	N	N	0	N	N
71	20230821	110504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40600	0	3	0.00	2953351800	72175	37.30	40800	41800	40000	52700	28450	40600	40919.42	1.50	-11056	42966	41782	40516	39332	38066	42375	39925	44	12100	500	24360	50	1	8817884	3580	12.22	2.54	12	0.82	3322.00	15971.00	56000	20230802	-27.50	16650	20230103	143.84	56000	-27.50	20230802	16650	143.84	20230103	56000	-27.50	20230802	16650	143.84	20230103	6.29	N	049950	500	44 억	132674	N	N	0	N	N
72	20230821	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41400	800	2	1.97	2007121550	49205	25.43	40800	41450	40000	52700	28450	40600	40791.10	1.50	-7063	42966	41782	40516	39332	38066	42375	39925	44	12100	500	24360	50	1	8817884	3651	12.46	2.59	12	0.56	3322.00	15971.00	56000	20230802	-26.07	16650	20230103	148.65	56000	-26.07	20230802	16650	148.65	20230103	56000	-26.07	20230802	16650	148.65	20230103	6.29	N	049950	500	44 억	132674	N	N	0	N	N
73	20230821	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40100	-500	5	-1.23	237584550	5874	3.04	40800	40850	40000	52700	28450	40600	40446.21	1.50	-2008	42966	41782	40516	39332	38066	42375	39925	44	12100	500	24360	50	1	8817884	3536	12.07	2.51	12	0.07	3322.00	15971.00	56000	20230802	-28.39	16650	20230103	140.84	56000	-28.39	20230802	16650	140.84	20230103	56000	-28.39	20230802	16650	140.84	20230103	6.29	N	049950	500	44 억	132674	N	N	0	N	N
74	20230818	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40600	600	2	1.50	7819364850	192354	116.56	39500	41700	39250	52000	28000	40000	40651.31	1.51	-1851	41700	40850	39450	38600	37200	41275	39025	44	12000	500	24000	50	1	8817884	3580	12.22	2.54	12	2.18	3322.00	15971.00	56000	20230802	-27.50	16650	20230103	143.84	56000	-27.50	20230802	16650	143.84	20230103	56000	-27.50	20230802	16650	143.84	20230103	6.47	N	049950	500	44 억	132966	N	N	0	N	N
75	20230818	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40600	600	2	1.50	7424745100	182652	110.68	39500	41700	39250	52000	28000	40000	40650.05	1.51	-527	41700	40850	39450	38600	37200	41275	39025	44	12000	500	24000	50	1	8817884	3580	12.22	2.54	12	2.07	3322.00	15971.00	56000	20230802	-27.50	16650	20230103	143.84	56000	-27.50	20230802	16650	143.84	20230103	56000	-27.50	20230802	16650	143.84	20230103	6.47	N	049950	500	44 억	132966	N	N	0	N	N
76	20230818	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40500	500	2	1.25	6817544200	167571	101.54	39500	41700	39250	52000	28000	40000	40684.94	1.51	-2871	41700	40850	39450	38600	37200	41275	39025	44	12000	500	24000	50	1	8817884	3571	12.19	2.54	12	1.90	3322.00	15971.00	56000	20230802	-27.68	16650	20230103	143.24	56000	-27.68	20230802	16650	143.24	20230103	56000	-27.68	20230802	16650	143.24	20230103	6.47	N	049950	500	44 억	132966	N	N	0	N	N
77	20230818	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40550	550	2	1.38	6241239800	153312	92.90	39500	41700	39250	52000	28000	40000	40709.89	1.51	-4173	41700	40850	39450	38600	37200	41275	39025	44	12000	500	24000	50	1	8817884	3576	12.21	2.54	12	1.74	3322.00	15971.00	56000	20230802	-27.59	16650	20230103	143.54	56000	-27.59	20230802	16650	143.54	20230103	56000	-27.59	20230802	16650	143.54	20230103	6.47	N	049950	500	44 억	132966	N	N	0	N	N
78	20230818	120509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40900	900	2	2.25	5589021650	137265	83.18	39500	41700	39250	52000	28000	40000	40717.57	1.51	-3166	41700	40850	39450	38600	37200	41275	39025	44	12000	500	24000	50	1	8817884	3607	12.31	2.56	12	1.56	3322.00	15971.00	56000	20230802	-26.96	16650	20230103	145.65	56000	-26.96	20230802	16650	145.65	20230103	56000	-26.96	20230802	16650	145.65	20230103	6.47	N	049950	500	44 억	132966	N	N	0	N	N
79	20230818	110501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41450	1450	2	3.62	3684165650	91085	55.19	39500	41450	39250	52000	28000	40000	40448.07	1.51	1042	41700	40850	39450	38600	37200	41275	39025	44	12000	500	24000	50	1	8817884	3655	12.48	2.60	12	1.03	3322.00	15971.00	56000	20230802	-25.98	16650	20230103	148.95	56000	-25.98	20230802	16650	148.95	20230103	56000	-25.98	20230802	16650	148.95	20230103	6.47	N	049950	500	44 억	132966	N	N	0	N	N
80	20230818	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40500	500	2	1.25	1681578800	42072	25.49	39500	40700	39250	52000	28000	40000	39968.99	1.51	-2925	41700	40850	39450	38600	37200	41275	39025	44	12000	500	24000	50	1	8817884	3571	12.19	2.54	12	0.48	3322.00	15971.00	56000	20230802	-27.68	16650	20230103	143.24	56000	-27.68	20230802	16650	143.24	20230103	56000	-27.68	20230802	16650	143.24	20230103	6.47	N	049950	500	44 억	132966	N	N	0	N	N
81	20230818	090503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39400	-600	5	-1.50	294206350	7456	4.52	39500	39700	39250	52000	28000	40000	39451.28	1.51	411	41700	40850	39450	38600	37200	41275	39025	44	12000	500	24000	50	1	8817884	3474	11.86	2.47	12	0.08	3322.00	15971.00	56000	20230802	-29.64	16650	20230103	136.64	56000	-29.64	20230802	16650	136.64	20230103	56000	-29.64	20230802	16650	136.64	20230103	6.47	N	049950	500	44 억	132966	N	N	0	N	N
82	20230817	160502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40000	950	2	2.43	6425625500	163513	84.58	38800	40300	38050	50700	27350	39050	39294.78	1.48	1155	41583	40316	39483	38216	37383	39900	37800	44	11675	500	23430	50	1	8817884	3527	12.04	2.50	12	1.85	3322.00	15971.00	56000	20230802	-28.57	16650	20230103	140.24	56000	-28.57	20230802	16650	140.24	20230103	56000	-28.57	20230802	16650	140.24	20230103	6.30	N	049950	500	44 억	130872	N	N	0	N	N
83	20230817	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40050	1000	2	2.56	6110864300	155640	80.51	38800	40300	38050	50700	27350	39050	39262.83	1.48	1713	41583	40316	39483	38216	37383	39900	37800	44	11675	500	23430	50	1	8817884	3532	12.06	2.51	12	1.77	3322.00	15971.00	56000	20230802	-28.48	16650	20230103	140.54	56000	-28.48	20230802	16650	140.54	20230103	56000	-28.48	20230802	16650	140.54	20230103	6.30	N	049950	500	44 억	130872	N	N	0	N	N
84	20230817	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40000	950	2	2.43	5388988650	137612	71.18	38800	40000	38050	50700	27350	39050	39160.76	1.48	5884	41583	40316	39483	38216	37383	39900	37800	44	11675	500	23430	50	1	8817884	3527	12.04	2.50	12	1.56	3322.00	15971.00	56000	20230802	-28.57	16650	20230103	140.24	56000	-28.57	20230802	16650	140.24	20230103	56000	-28.57	20230802	16650	140.24	20230103	6.30	N	049950	500	44 억	130872	N	N	0	N	N
85	20230817	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39450	400	2	1.02	4846978050	123988	64.13	38800	40000	38050	50700	27350	39050	39092.32	1.48	5062	41583	40316	39483	38216	37383	39900	37800	44	11675	500	23430	50	1	8817884	3479	11.88	2.47	12	1.41	3322.00	15971.00	56000	20230802	-29.55	16650	20230103	136.94	56000	-29.55	20230802	16650	136.94	20230103	56000	-29.55	20230802	16650	136.94	20230103	6.30	N	049950	500	44 억	130872	N	N	0	N	N
86	20230817	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39800	750	2	1.92	4334411450	111108	57.47	38800	39850	38050	50700	27350	39050	39010.79	1.48	5391	41583	40316	39483	38216	37383	39900	37800	44	11675	500	23430	50	1	8817884	3510	11.98	2.49	12	1.26	3322.00	15971.00	56000	20230802	-28.93	16650	20230103	139.04	56000	-28.93	20230802	16650	139.04	20230103	56000	-28.93	20230802	16650	139.04	20230103	6.30	N	049950	500	44 억	130872	N	N	0	N	N
87	20230817	110501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39600	550	2	1.41	3713689000	95446	49.37	38800	39650	38050	50700	27350	39050	38908.78	1.48	9261	41583	40316	39483	38216	37383	39900	37800	44	11675	500	23430	50	1	8817884	3492	11.92	2.48	12	1.08	3322.00	15971.00	56000	20230802	-29.29	16650	20230103	137.84	56000	-29.29	20230802	16650	137.84	20230103	56000	-29.29	20230802	16650	137.84	20230103	6.30	N	049950	500	44 억	130872	N	N	0	N	N
88	20230817	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39100	50	2	0.13	2280961850	58952	30.49	38800	39450	38050	50700	27350	39050	38691.78	1.48	7983	41583	40316	39483	38216	37383	39900	37800	44	11675	500	23430	50	1	8817884	3448	11.77	2.45	12	0.67	3322.00	15971.00	56000	20230802	-30.18	16650	20230103	134.83	56000	-30.18	20230802	16650	134.83	20230103	56000	-30.18	20230802	16650	134.83	20230103	6.30	N	049950	500	44 억	130872	N	N	0	N	N
89	20230817	090459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39250	200	2	0.51	432888350	11106	5.74	38800	39450	38800	50700	27350	39050	38977.80	1.48	-261	41583	40316	39483	38216	37383	39900	37800	44	11675	500	23430	50	1	8817884	3461	11.82	2.46	12	0.13	3322.00	15971.00	56000	20230802	-29.91	16650	20230103	135.74	56000	-29.91	20230802	16650	135.74	20230103	56000	-29.91	20230802	16650	135.74	20230103	6.30	N	049950	500	44 억	130872	N	N	0	N	N
90	20230816	160500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39050	-650	5	-1.64	7620265650	191480	87.84	39200	40750	38650	51600	27800	39700	39809.92	1.43	5305	41233	40466	39633	38866	38033	40850	39250	44	11900	500	23820	50	1	8817884	3443	11.75	2.45	12	2.17	3322.00	15971.00	56000	20230802	-30.27	16650	20230103	134.53	56000	-30.27	20230802	16650	134.53	20230103	56000	-30.27	20230802	16650	134.53	20230103	6.39	N	049950	500	44 억	126261	N	N	1	N	N
91	20230816	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38700	-1000	5	-2.52	6593684200	165091	75.74	39200	40750	38700	51600	27800	39700	39939.71	1.43	-4776	41233	40466	39633	38866	38033	40850	39250	44	11900	500	23820	50	1	8817884	3413	11.65	2.42	12	1.87	3322.00	15971.00	56000	20230802	-30.89	16650	20230103	132.43	56000	-30.89	20230802	16650	132.43	20230103	56000	-30.89	20230802	16650	132.43	20230103	6.39	N	049950	500	44 억	126261	N	N	1	N	N
92	20230816	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39500	-200	5	-0.50	5673591200	141623	64.97	39200	40750	39150	51600	27800	39700	40061.26	1.43	-5585	41233	40466	39633	38866	38033	40850	39250	44	11900	500	23820	50	1	8817884	3483	11.89	2.47	12	1.61	3322.00	15971.00	56000	20230802	-29.46	16650	20230103	137.24	56000	-29.46	20230802	16650	137.24	20230103	56000	-29.46	20230802	16650	137.24	20230103	6.39	N	049950	500	44 억	126261	N	N	1	N	N
93	20230816	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39800	100	2	0.25	4831256550	120351	55.21	39200	40750	39150	51600	27800	39700	40143.10	1.43	-4488	41233	40466	39633	38866	38033	40850	39250	44	11900	500	23820	50	1	8817884	3510	11.98	2.49	12	1.36	3322.00	15971.00	56000	20230802	-28.93	16650	20230103	139.04	56000	-28.93	20230802	16650	139.04	20230103	56000	-28.93	20230802	16650	139.04	20230103	6.39	N	049950	500	44 억	126261	N	N	1	N	N
94	20230816	120506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40000	300	2	0.76	4522872100	112619	51.67	39200	40750	39150	51600	27800	39700	40160.88	1.43	-2806	41233	40466	39633	38866	38033	40850	39250	44	11900	500	23820	50	1	8817884	3527	12.04	2.50	12	1.28	3322.00	15971.00	56000	20230802	-28.57	16650	20230103	140.24	56000	-28.57	20230802	16650	140.24	20230103	56000	-28.57	20230802	16650	140.24	20230103	6.39	N	049950	500	44 억	126261	N	N	1	N	N
95	20230816	110504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40300	600	2	1.51	4054744200	100953	46.31	39200	40750	39150	51600	27800	39700	40164.73	1.43	-1633	41233	40466	39633	38866	38033	40850	39250	44	11900	500	23820	50	1	8817884	3554	12.13	2.52	12	1.14	3322.00	15971.00	56000	20230802	-28.04	16650	20230103	142.04	56000	-28.04	20230802	16650	142.04	20230103	56000	-28.04	20230802	16650	142.04	20230103	6.39	N	049950	500	44 억	126261	N	N	1	N	N
96	20230816	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40200	500	2	1.26	2685904250	66813	30.65	39200	40750	39150	51600	27800	39700	40200.41	1.43	419	41233	40466	39633	38866	38033	40850	39250	44	11900	500	23820	50	1	8817884	3545	12.10	2.52	12	0.76	3322.00	15971.00	56000	20230802	-28.21	16650	20230103	141.44	56000	-28.21	20230802	16650	141.44	20230103	56000	-28.21	20230802	16650	141.44	20230103	6.39	N	049950	500	44 억	126261	N	N	1	N	N
97	20230816	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39450	-250	5	-0.63	340183850	8662	3.97	39200	39650	39150	51600	27800	39700	39272.54	1.43	414	41233	40466	39633	38866	38033	40850	39250	44	11900	500	23820	50	1	8817884	3479	11.88	2.47	12	0.10	3322.00	15971.00	56000	20230802	-29.55	16650	20230103	136.94	56000	-29.55	20230802	16650	136.94	20230103	56000	-29.55	20230802	16650	136.94	20230103	6.39	N	049950	500	44 억	126261	N	N	1	N	N
98	20230814	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39700	-1250	5	-3.05	8538751650	215748	59.71	39650	40400	38800	53200	28700	40950	39573.43	1.41	1276	42650	41800	40650	39800	38650	41950	39950	44	12250	500	24570	50	1	8817884	3501	11.95	2.49	12	2.45	3322.00	15971.00	56000	20230802	-29.11	16650	20230103	138.44	56000	-29.11	20230802	16650	138.44	20230103	56000	-29.11	20230802	16650	138.44	20230103	6.50	N	049950	500	44 억	124467	N	N	1	N	N
99	20230814	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39850	-1100	5	-2.69	8050431400	203472	56.31	39650	40400	38800	53200	28700	40950	39561.56	1.41	-78	42650	41800	40650	39800	38650	41950	39950	44	12250	500	24570	50	1	8817884	3514	12.00	2.50	12	2.31	3322.00	15971.00	56000	20230802	-28.84	16650	20230103	139.34	56000	-28.84	20230802	16650	139.34	20230103	56000	-28.84	20230802	16650	139.34	20230103	6.50	N	049950	500	44 억	124467	N	N	0	N	N
100	20230814	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40150	-800	5	-1.95	7555542050	191098	52.89	39650	40400	38800	53200	28700	40950	39533.46	1.41	-1239	42650	41800	40650	39800	38650	41950	39950	44	12250	500	24570	50	1	8817884	3540	12.09	2.51	12	2.17	3322.00	15971.00	56000	20230802	-28.30	16650	20230103	141.14	56000	-28.30	20230802	16650	141.14	20230103	56000	-28.30	20230802	16650	141.14	20230103	6.50	N	049950	500	44 억	124467	N	N	0	N	N
101	20230814	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39950	-1000	5	-2.44	6791727700	171974	47.59	39650	40250	38800	53200	28700	40950	39488.09	1.41	1533	42650	41800	40650	39800	38650	41950	39950	44	12250	500	24570	50	1	8817884	3523	12.03	2.50	12	1.95	3322.00	15971.00	56000	20230802	-28.66	16650	20230103	139.94	56000	-28.66	20230802	16650	139.94	20230103	56000	-28.66	20230802	16650	139.94	20230103	6.50	N	049950	500	44 억	124467	N	N	0	N	N
102	20230814	120452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39650	-1300	5	-3.17	6392837800	161968	44.82	39650	40250	38800	53200	28700	40950	39464.72	1.41	458	42650	41800	40650	39800	38650	41950	39950	44	12250	500	24570	50	1	8817884	3496	11.94	2.48	12	1.84	3322.00	15971.00	56000	20230802	-29.20	16650	20230103	138.14	56000	-29.20	20230802	16650	138.14	20230103	56000	-29.20	20230802	16650	138.14	20230103	6.50	N	049950	500	44 억	124467	N	N	0	N	N
103	20230814	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40050	-900	5	-2.20	5607242100	142178	39.35	39650	40250	38800	53200	28700	40950	39432.32	1.41	-186	42650	41800	40650	39800	38650	41950	39950	44	12250	500	24570	50	1	8817884	3532	12.06	2.51	12	1.61	3322.00	15971.00	56000	20230802	-28.48	16650	20230103	140.54	56000	-28.48	20230802	16650	140.54	20230103	56000	-28.48	20230802	16650	140.54	20230103	6.50	N	049950	500	44 억	124467	N	N	0	N	N
104	20230814	100452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39800	-1150	5	-2.81	4792423900	121818	33.71	39650	40200	38800	53200	28700	40950	39333.57	1.41	-2765	42650	41800	40650	39800	38650	41950	39950	44	12250	500	24570	50	1	8817884	3510	11.98	2.49	12	1.38	3322.00	15971.00	56000	20230802	-28.93	16650	20230103	139.04	56000	-28.93	20230802	16650	139.04	20230103	56000	-28.93	20230802	16650	139.04	20230103	6.50	N	049950	500	44 억	124467	N	N	0	N	N
105	20230814	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38950	-2000	5	-4.88	1649230350	41966	11.61	39650	39650	38800	53200	28700	40950	39277.32	1.41	-2572	42650	41800	40650	39800	38650	41950	39950	44	12250	500	24570	50	1	8817884	3435	11.72	2.44	12	0.48	3322.00	15971.00	56000	20230802	-30.45	16650	20230103	133.93	56000	-30.45	20230802	16650	133.93	20230103	56000	-30.45	20230802	16650	133.93	20230103	6.50	N	049950	500	44 억	124467	N	N	0	N	N
106	20230811	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40950	50	2	0.12	14318610950	354029	83.90	40950	41500	39500	53100	28650	40900	40443.81	1.35	4986	46333	43616	42133	39416	37933	42875	38675	44	12225	500	24540	50	1	8817884	3611	12.33	2.56	12	4.01	3322.00	15971.00	56000	20230802	-26.88	16650	20230103	145.95	56000	-26.88	20230802	16650	145.95	20230103	56000	-26.88	20230802	16650	145.95	20230103	6.33	N	049950	500	44 억	119466	N	N	0	N	N
107	20230811	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40900	0	3	0.00	13620315250	336948	79.85	40950	41500	39500	53100	28650	40900	40422.52	1.35	4665	46333	43616	42133	39416	37933	42875	38675	44	12225	500	24540	50	1	8817884	3607	12.31	2.56	12	3.82	3322.00	15971.00	56000	20230802	-26.96	16650	20230103	145.65	56000	-26.96	20230802	16650	145.65	20230103	56000	-26.96	20230802	16650	145.65	20230103	6.33	N	049950	500	44 억	119466	N	N	0	N	N
108	20230811	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40950	50	2	0.12	12314212900	304884	72.25	40950	41500	39500	53100	28650	40900	40389.73	1.35	10115	46333	43616	42133	39416	37933	42875	38675	44	12225	500	24540	50	1	8817884	3611	12.33	2.56	12	3.46	3322.00	15971.00	56000	20230802	-26.88	16650	20230103	145.95	56000	-26.88	20230802	16650	145.95	20230103	56000	-26.88	20230802	16650	145.95	20230103	6.33	N	049950	500	44 억	119466	N	N	0	N	N
109	20230811	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41100	200	2	0.49	10953874900	271897	64.43	40950	41400	39500	53100	28650	40900	40286.72	1.35	12757	46333	43616	42133	39416	37933	42875	38675	44	12225	500	24540	50	1	8817884	3624	12.37	2.57	12	3.08	3322.00	15971.00	56000	20230802	-26.61	16650	20230103	146.85	56000	-26.61	20230802	16650	146.85	20230103	56000	-26.61	20230802	16650	146.85	20230103	6.33	N	049950	500	44 억	119466	N	N	0	N	N
110	20230811	120446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41100	200	2	0.49	10159352050	252595	59.86	40950	41400	39500	53100	28650	40900	40219.76	1.35	16460	46333	43616	42133	39416	37933	42875	38675	44	12225	500	24540	50	1	8817884	3624	12.37	2.57	12	2.86	3322.00	15971.00	56000	20230802	-26.61	16650	20230103	146.85	56000	-26.61	20230802	16650	146.85	20230103	56000	-26.61	20230802	16650	146.85	20230103	6.33	N	049950	500	44 억	119466	N	N	0	N	N
111	20230811	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40650	-250	5	-0.61	8721390200	217449	51.53	40950	40950	39500	53100	28650	40900	40107.53	1.35	20382	46333	43616	42133	39416	37933	42875	38675	44	12225	500	24540	50	1	8817884	3584	12.24	2.55	12	2.47	3322.00	15971.00	56000	20230802	-27.41	16650	20230103	144.14	56000	-27.41	20230802	16650	144.14	20230103	56000	-27.41	20230802	16650	144.14	20230103	6.33	N	049950	500	44 억	119466	N	N	0	N	N
112	20230811	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39950	-950	5	-2.32	7025580650	175465	41.58	40950	40950	39500	53100	28650	40900	40039.48	1.35	22650	46333	43616	42133	39416	37933	42875	38675	44	12225	500	24540	50	1	8817884	3523	12.03	2.50	12	1.99	3322.00	15971.00	56000	20230802	-28.66	16650	20230103	139.94	56000	-28.66	20230802	16650	139.94	20230103	56000	-28.66	20230802	16650	139.94	20230103	6.33	N	049950	500	44 억	119466	N	N	0	N	N
113	20230811	090448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40150	-750	5	-1.83	799716200	19704	4.67	40950	40950	40150	53100	28650	40900	40585.52	1.35	-4151	46333	43616	42133	39416	37933	42875	38675	44	12225	500	24540	50	1	8817884	3540	12.09	2.51	12	0.22	3322.00	15971.00	56000	20230802	-28.30	16650	20230103	141.14	56000	-28.30	20230802	16650	141.14	20230103	56000	-28.30	20230802	16650	141.14	20230103	6.33	N	049950	500	44 억	119466	N	N	0	N	N
114	20230810	160446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40900	-4550	5	-10.01	17735813400	415568	118.45	44500	44850	40650	59000	31850	45450	42685.02	1.89	-43448	47983	46716	44683	43416	41383	47350	44050	44	13575	500	27270	50	1	8817884	3607	12.31	2.56	12	4.71	3322.00	15971.00	56000	20230802	-26.96	16650	20230103	145.65	56000	-26.96	20230802	16650	145.65	20230103	56000	-26.96	20230802	16650	145.65	20230103	6.36	N	049950	500	44 억	166388	N	N	0	N	N
115	20230810	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41450	-4000	5	-8.80	14533670600	337594	96.23	44500	44850	41350	59000	31850	45450	43048.11	1.89	-47306	47983	46716	44683	43416	41383	47350	44050	44	13575	500	27270	50	1	8817884	3655	12.48	2.60	12	3.83	3322.00	15971.00	56000	20230802	-25.98	16650	20230103	148.95	56000	-25.98	20230802	16650	148.95	20230103	56000	-25.98	20230802	16650	148.95	20230103	6.36	N	049950	500	44 억	166388	N	N	0	N	N
116	20230810	140443	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42950	-2500	5	-5.50	10733131500	247626	70.58	44500	44850	42700	59000	31850	45450	43340.98	1.89	-42827	47983	46716	44683	43416	41383	47350	44050	44	13575	500	27270	50	1	8817884	3787	12.93	2.69	12	2.81	3322.00	15971.00	56000	20230802	-23.30	16650	20230103	157.96	56000	-23.30	20230802	16650	157.96	20230103	56000	-23.30	20230802	16650	157.96	20230103	6.36	N	049950	500	44 억	166388	N	N	0	N	N
117	20230810	130438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42800	-2650	5	-5.83	9389008950	216372	61.67	44500	44850	42750	59000	31850	45450	43389.39	1.89	-40868	47983	46716	44683	43416	41383	47350	44050	44	13575	500	27270	50	1	8817884	3774	12.88	2.68	12	2.45	3322.00	15971.00	56000	20230802	-23.57	16650	20230103	157.06	56000	-23.57	20230802	16650	157.06	20230103	56000	-23.57	20230802	16650	157.06	20230103	6.36	N	049950	500	44 억	166388	N	N	0	N	N
118	20230810	120445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43000	-2450	5	-5.39	8725679800	200911	57.27	44500	44850	42750	59000	31850	45450	43426.86	1.89	-40172	47983	46716	44683	43416	41383	47350	44050	44	13575	500	27270	50	1	8817884	3792	12.94	2.69	12	2.28	3322.00	15971.00	56000	20230802	-23.21	16650	20230103	158.26	56000	-23.21	20230802	16650	158.26	20230103	56000	-23.21	20230802	16650	158.26	20230103	6.36	N	049950	500	44 억	166388	N	N	0	N	N
119	20230810	110446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42850	-2600	5	-5.72	7707846150	177205	50.51	44500	44850	42750	59000	31850	45450	43492.70	1.89	-35910	47983	46716	44683	43416	41383	47350	44050	44	13575	500	27270	50	1	8817884	3778	12.90	2.68	12	2.01	3322.00	15971.00	56000	20230802	-23.48	16650	20230103	157.36	56000	-23.48	20230802	16650	157.36	20230103	56000	-23.48	20230802	16650	157.36	20230103	6.36	N	049950	500	44 억	166388	N	N	0	N	N
120	20230810	100445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43400	-2050	5	-4.51	5600591100	128175	36.53	44500	44850	42950	59000	31850	45450	43689.81	1.89	-32158	47983	46716	44683	43416	41383	47350	44050	44	13575	500	27270	50	1	8817884	3827	13.06	2.72	12	1.45	3322.00	15971.00	56000	20230802	-22.50	16650	20230103	160.66	56000	-22.50	20230802	16650	160.66	20230103	56000	-22.50	20230802	16650	160.66	20230103	6.36	N	049950	500	44 억	166388	N	N	0	N	N
121	20230810	090448	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	44400	-1050	5	-2.31	703698100	15845	4.52	44500	44850	44100	59000	31850	45450	44386.60	1.89	-2207	47983	46716	44683	43416	41383	47350	44050	44	13575	500	27270	50	1	8817884	3915	13.37	2.78	12	0.18	3322.00	15971.00	56000	20230802	-20.71	16650	20230103	166.67	56000	-20.71	20230802	16650	166.67	20230103	56000	-20.71	20230802	16650	166.67	20230103	6.36	N	049950	500	44 억	166388	N	N	0	N	N
122	20230809	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45450	1950	2	4.48	15407208500	347167	108.57	43600	45950	42650	56500	30450	43500	44374.02	1.76	7102	46200	44850	43850	42500	41500	44350	42000	44	13025	500	26100	50	1	8817884	4008	13.68	2.85	12	3.94	3322.00	15971.00	56000	20230802	-18.84	16650	20230103	172.97	56000	-18.84	20230802	16650	172.97	20230103	56000	-18.84	20230802	16650	172.97	20230103	6.64	N	049950	500	44 억	155392	N	N	6	N	N
123	20230809	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45500	2000	2	4.60	14402234350	325083	101.67	43600	45950	42650	56500	30450	43500	44303.28	1.76	11997	46200	44850	43850	42500	41500	44350	42000	44	13025	500	26100	50	1	8817884	4012	13.70	2.85	12	3.69	3322.00	15971.00	56000	20230802	-18.75	16650	20230103	173.27	56000	-18.75	20230802	16650	173.27	20230103	56000	-18.75	20230802	16650	173.27	20230103	6.64	N	049950	500	44 억	155392	N	N	6	N	N
124	20230809	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	44900	1400	2	3.22	11409961800	259321	81.10	43600	45500	42650	56500	30450	43500	43999.39	1.76	7851	46200	44850	43850	42500	41500	44350	42000	44	13025	500	26100	50	1	8817884	3959	13.52	2.81	12	2.94	3322.00	15971.00	56000	20230802	-19.82	16650	20230103	169.67	56000	-19.82	20230802	16650	169.67	20230103	56000	-19.82	20230802	16650	169.67	20230103	6.64	N	049950	500	44 억	155392	N	N	6	N	N
125	20230809	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	44300	800	2	1.84	8780436950	200756	62.78	43600	44700	42650	56500	30450	43500	43736.87	1.76	5030	46200	44850	43850	42500	41500	44350	42000	44	13025	500	26100	50	1	8817884	3906	13.34	2.77	12	2.28	3322.00	15971.00	56000	20230802	-20.89	16650	20230103	166.07	56000	-20.89	20230802	16650	166.07	20230103	56000	-20.89	20230802	16650	166.07	20230103	6.64	N	049950	500	44 억	155392	N	N	6	N	N
126	20230809	120445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	44100	600	2	1.38	8266112550	189075	59.13	43600	44700	42650	56500	30450	43500	43718.71	1.76	5776	46200	44850	43850	42500	41500	44350	42000	44	13025	500	26100	50	1	8817884	3889	13.28	2.76	12	2.14	3322.00	15971.00	56000	20230802	-21.25	16650	20230103	164.86	56000	-21.25	20230802	16650	164.86	20230103	56000	-21.25	20230802	16650	164.86	20230103	6.64	N	049950	500	44 억	155392	N	N	6	N	N
127	20230809	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	44100	600	2	1.38	6627867350	152056	47.55	43600	44450	42650	56500	30450	43500	43588.34	1.76	2965	46200	44850	43850	42500	41500	44350	42000	44	13025	500	26100	50	1	8817884	3889	13.28	2.76	12	1.72	3322.00	15971.00	56000	20230802	-21.25	16650	20230103	164.86	56000	-21.25	20230802	16650	164.86	20230103	56000	-21.25	20230802	16650	164.86	20230103	6.64	N	049950	500	44 억	155392	N	N	6	N	N
128	20230809	100437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43150	-350	5	-0.80	4161423700	95366	29.82	43600	44450	42950	56500	30450	43500	43636.36	1.76	-8232	46200	44850	43850	42500	41500	44350	42000	44	13025	500	26100	50	1	8817884	3805	12.99	2.70	12	1.08	3322.00	15971.00	56000	20230802	-22.95	16650	20230103	159.16	56000	-22.95	20230802	16650	159.16	20230103	56000	-22.95	20230802	16650	159.16	20230103	6.64	N	049950	500	44 억	155392	N	N	6	N	N
129	20230809	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43300	-200	5	-0.46	469481800	10845	3.39	43600	43850	43000	56500	30450	43500	43289.99	1.76	-995	46200	44850	43850	42500	41500	44350	42000	44	13025	500	26100	50	1	8817884	3818	13.03	2.71	12	0.12	3322.00	15971.00	56000	20230802	-22.68	16650	20230103	160.06	56000	-22.68	20230802	16650	160.06	20230103	56000	-22.68	20230802	16650	160.06	20230103	6.64	N	049950	500	44 억	155392	N	N	6	N	N
130	20230808	160447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43500	-200	5	-0.46	13872474800	314646	76.13	43850	45200	42850	56800	30600	43700	44091.17	1.62	12265	46933	45316	44383	42766	41833	44850	42300	44	13100	500	26220	50	1	8817884	3836	13.09	2.72	12	3.57	3322.00	15971.00	56000	20230802	-22.32	16650	20230103	161.26	56000	-22.32	20230802	16650	161.26	20230103	56000	-22.32	20230802	16650	161.26	20230103	6.41	N	049950	500	44 억	143120	N	N	6	N	N
131	20230808	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43500	-200	5	-0.46	13171885550	298596	72.24	43850	45200	42850	56800	30600	43700	44112.81	1.62	12133	46933	45316	44383	42766	41833	44850	42300	44	13100	500	26220	50	1	8817884	3836	13.09	2.72	12	3.39	3322.00	15971.00	56000	20230802	-22.32	16650	20230103	161.26	56000	-22.32	20230802	16650	161.26	20230103	56000	-22.32	20230802	16650	161.26	20230103	6.41	N	049950	500	44 억	143120	N	N	4	N	N
132	20230808	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43350	-350	5	-0.80	11638109650	263061	63.65	43850	45200	43000	56800	30600	43700	44241.22	1.62	6723	46933	45316	44383	42766	41833	44850	42300	44	13100	500	26220	50	1	8817884	3823	13.05	2.71	12	2.98	3322.00	15971.00	56000	20230802	-22.59	16650	20230103	160.36	56000	-22.59	20230802	16650	160.36	20230103	56000	-22.59	20230802	16650	160.36	20230103	6.41	N	049950	500	44 억	143120	N	N	4	N	N
133	20230808	130433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43750	50	2	0.11	10154467850	228787	55.35	43850	45200	43450	56800	30600	43700	44384.11	1.62	2567	46933	45316	44383	42766	41833	44850	42300	44	13100	500	26220	50	1	8817884	3858	13.17	2.74	12	2.59	3322.00	15971.00	56000	20230802	-21.88	16650	20230103	162.76	56000	-21.88	20230802	16650	162.76	20230103	56000	-21.88	20230802	16650	162.76	20230103	6.41	N	049950	500	44 억	143120	N	N	4	N	N
134	20230808	120438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43650	-50	5	-0.11	9503368350	213892	51.75	43850	45200	43450	56800	30600	43700	44430.88	1.62	3554	46933	45316	44383	42766	41833	44850	42300	44	13100	500	26220	50	1	8817884	3849	13.14	2.73	12	2.43	3322.00	15971.00	56000	20230802	-22.05	16650	20230103	162.16	56000	-22.05	20230802	16650	162.16	20230103	56000	-22.05	20230802	16650	162.16	20230103	6.41	N	049950	500	44 억	143120	N	N	4	N	N
135	20230808	110434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	44350	650	2	1.49	7994672300	179562	43.44	43850	45200	43450	56800	30600	43700	44523.45	1.62	4031	46933	45316	44383	42766	41833	44850	42300	44	13100	500	26220	50	1	8817884	3911	13.35	2.78	12	2.04	3322.00	15971.00	56000	20230802	-20.80	16650	20230103	166.37	56000	-20.80	20230802	16650	166.37	20230103	56000	-20.80	20230802	16650	166.37	20230103	6.41	N	049950	500	44 억	143120	N	N	4	N	N
136	20230808	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45000	1300	2	2.97	5405147900	121665	29.44	43850	45150	43450	56800	30600	43700	44426.82	1.62	7135	46933	45316	44383	42766	41833	44850	42300	44	13100	500	26220	50	1	8817884	3968	13.55	2.82	12	1.38	3322.00	15971.00	56000	20230802	-19.64	16650	20230103	170.27	56000	-19.64	20230802	16650	170.27	20230103	56000	-19.64	20230802	16650	170.27	20230103	6.41	N	049950	500	44 억	143120	N	N	4	N	N
137	20230808	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	44000	300	2	0.69	1047330200	23758	5.75	43850	44450	43800	56800	30600	43700	44084.19	1.62	2351	46933	45316	44383	42766	41833	44850	42300	44	13100	500	26220	50	1	8817884	3880	13.25	2.75	12	0.27	3322.00	15971.00	56000	20230802	-21.43	16650	20230103	164.26	56000	-21.43	20230802	16650	164.26	20230103	56000	-21.43	20230802	16650	164.26	20230103	6.41	N	049950	500	44 억	143120	N	N	4	N	N
138	20230807	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43700	-2750	5	-5.92	18189511800	409249	106.53	45500	46000	43450	60300	32550	46450	44442.43	1.42	18205	49050	47750	46450	45150	43850	48400	45800	44	13875	500	27870	50	1	8817884	3853	13.15	2.74	12	4.64	3322.00	15971.00	56000	20230802	-21.96	16650	20230103	162.46	56000	-21.96	20230802	16650	162.46	20230103	56000	-21.96	20230802	16650	162.46	20230103	6.51	N	049950	500	44 억	124867	N	N	4	N	N
139	20230807	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43500	-2950	5	-6.35	16976088000	381573	99.33	45500	46000	43500	60300	32550	46450	44484.46	1.42	14656	49050	47750	46450	45150	43850	48400	45800	44	13875	500	27870	50	1	8817884	3836	13.09	2.72	12	4.33	3322.00	15971.00	56000	20230802	-22.32	16650	20230103	161.26	56000	-22.32	20230802	16650	161.26	20230103	56000	-22.32	20230802	16650	161.26	20230103	6.51	N	049950	500	44 억	124867	N	N	7	N	N
140	20230807	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	44050	-2400	5	-5.17	14573220400	326768	85.06	45500	46000	43650	60300	32550	46450	44592.23	1.42	24569	49050	47750	46450	45150	43850	48400	45800	44	13875	500	27870	50	1	8817884	3884	13.26	2.76	12	3.71	3322.00	15971.00	56000	20230802	-21.34	16650	20230103	164.56	56000	-21.34	20230802	16650	164.56	20230103	56000	-21.34	20230802	16650	164.56	20230103	6.51	N	049950	500	44 억	124867	N	N	7	N	N
141	20230807	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	44650	-1800	5	-3.88	12432034850	278145	72.41	45500	46000	43650	60300	32550	46450	44689.74	1.42	29647	49050	47750	46450	45150	43850	48400	45800	44	13875	500	27870	50	1	8817884	3937	13.44	2.80	12	3.15	3322.00	15971.00	56000	20230802	-20.27	16650	20230103	168.17	56000	-20.27	20230802	16650	168.17	20230103	56000	-20.27	20230802	16650	168.17	20230103	6.51	N	049950	500	44 억	124867	N	N	7	N	N
142	20230807	120434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45250	-1200	5	-2.58	11306204050	253077	65.88	45500	46000	43650	60300	32550	46450	44667.72	1.42	26023	49050	47750	46450	45150	43850	48400	45800	44	13875	500	27870	50	1	8817884	3990	13.62	2.83	12	2.87	3322.00	15971.00	56000	20230802	-19.20	16650	20230103	171.77	56000	-19.20	20230802	16650	171.77	20230103	56000	-19.20	20230802	16650	171.77	20230103	6.51	N	049950	500	44 억	124867	N	N	7	N	N
143	20230807	110431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	44950	-1500	5	-3.23	10022366800	224578	58.46	45500	46000	43650	60300	32550	46450	44619.18	1.42	21246	49050	47750	46450	45150	43850	48400	45800	44	13875	500	27870	50	1	8817884	3964	13.53	2.81	12	2.55	3322.00	15971.00	56000	20230802	-19.73	16650	20230103	169.97	56000	-19.73	20230802	16650	169.97	20230103	56000	-19.73	20230802	16650	169.97	20230103	6.51	N	049950	500	44 억	124867	N	N	7	N	N
144	20230807	100435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	44250	-2200	5	-4.74	7507927900	167918	43.71	45500	46000	43650	60300	32550	46450	44701.17	1.42	17877	49050	47750	46450	45150	43850	48400	45800	44	13875	500	27870	50	1	8817884	3902	13.32	2.77	12	1.90	3322.00	15971.00	56000	20230802	-20.98	16650	20230103	165.77	56000	-20.98	20230802	16650	165.77	20230103	56000	-20.98	20230802	16650	165.77	20230103	6.51	N	049950	500	44 억	124867	N	N	7	N	N
145	20230807	090436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45600	-850	5	-1.83	712167100	15611	4.06	45500	46000	45450	60300	32550	46450	45561.09	1.42	-404	49050	47750	46450	45150	43850	48400	45800	44	13875	500	27870	50	1	8817884	4021	13.73	2.86	12	0.18	3322.00	15971.00	56000	20230802	-18.57	16650	20230103	173.87	56000	-18.57	20230802	16650	173.87	20230103	56000	-18.57	20230802	16650	173.87	20230103	6.51	N	049950	500	44 억	124867	N	N	7	N	N
146	20230804	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46450	-150	5	-0.32	17433055450	376416	46.42	46100	47750	45150	60500	32650	46600	46312.86	1.16	20788	52200	49400	47200	44400	42200	48300	43300	44	13925	500	27960	50	1	8817884	4096	13.98	2.91	12	4.27	3322.00	15971.00	56000	20230802	-17.05	16650	20230103	178.98	56000	-17.05	20230802	16650	178.98	20230103	56000	-17.05	20230802	16650	178.98	20230103	6.06	N	049950	500	44 억	102471	N	N	7	N	N
147	20230804	150433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46450	-150	5	-0.32	16450278750	355245	43.81	46100	47750	45150	60500	32650	46600	46306.52	1.16	20709	52200	49400	47200	44400	42200	48300	43300	44	13925	500	27960	50	1	8817884	4096	13.98	2.91	12	4.03	3322.00	15971.00	56000	20230802	-17.05	16650	20230103	178.98	56000	-17.05	20230802	16650	178.98	20230103	56000	-17.05	20230802	16650	178.98	20230103	6.06	N	049950	500	44 억	102471	N	N	15	N	N
148	20230804	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45750	-850	5	-1.82	14109534850	304657	37.57	46100	47750	45150	60500	32650	46600	46312.47	1.16	29221	52200	49400	47200	44400	42200	48300	43300	44	13925	500	27960	50	1	8817884	4034	13.77	2.86	12	3.45	3322.00	15971.00	56000	20230802	-18.30	16650	20230103	174.77	56000	-18.30	20230802	16650	174.77	20230103	56000	-18.30	20230802	16650	174.77	20230103	6.06	N	049950	500	44 억	102471	N	N	15	N	N
149	20230804	130432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46000	-600	5	-1.29	12214814450	262965	32.43	46100	47750	45250	60500	32650	46600	46450.11	1.16	27426	52200	49400	47200	44400	42200	48300	43300	44	13925	500	27960	50	1	8817884	4056	13.85	2.88	12	2.98	3322.00	15971.00	56000	20230802	-17.86	16650	20230103	176.28	56000	-17.86	20230802	16650	176.28	20230103	56000	-17.86	20230802	16650	176.28	20230103	6.06	N	049950	500	44 억	102471	N	N	15	N	N
150	20230804	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46000	-600	5	-1.29	9938702450	213030	26.27	46100	47750	45550	60500	32650	46600	46654.11	1.16	15647	52200	49400	47200	44400	42200	48300	43300	44	13925	500	27960	50	1	8817884	4056	13.85	2.88	12	2.42	3322.00	15971.00	56000	20230802	-17.86	16650	20230103	176.28	56000	-17.86	20230802	16650	176.28	20230103	56000	-17.86	20230802	16650	176.28	20230103	6.06	N	049950	500	44 억	102471	N	N	15	N	N
151	20230804	110434	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46600	0	3	0.00	8046409350	172038	21.22	46100	47750	45550	60500	32650	46600	46771.53	1.16	15206	52200	49400	47200	44400	42200	48300	43300	44	13925	500	27960	50	1	8817884	4109	14.03	2.92	12	1.95	3322.00	15971.00	56000	20230802	-16.79	16650	20230103	179.88	56000	-16.79	20230802	16650	179.88	20230103	56000	-16.79	20230802	16650	179.88	20230103	6.06	N	049950	500	44 억	102471	N	N	15	N	N
152	20230804	100428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46600	0	3	0.00	5910004050	126393	15.59	46100	47750	45550	60500	32650	46600	46759.47	1.16	13094	52200	49400	47200	44400	42200	48300	43300	44	13925	500	27960	50	1	8817884	4109	14.03	2.92	12	1.43	3322.00	15971.00	56000	20230802	-16.79	16650	20230103	179.88	56000	-16.79	20230802	16650	179.88	20230103	56000	-16.79	20230802	16650	179.88	20230103	6.06	N	049950	500	44 억	102471	N	N	15	N	N
153	20230804	090428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45750	-850	5	-1.82	848385550	18488	2.28	46100	46600	45550	60500	32650	46600	45872.31	1.16	53	52200	49400	47200	44400	42200	48300	43300	44	13925	500	27960	50	1	8817884	4034	13.77	2.86	12	0.21	3322.00	15971.00	56000	20230802	-18.30	16650	20230103	174.77	56000	-18.30	20230802	16650	174.77	20230103	56000	-18.30	20230802	16650	174.77	20230103	6.06	N	049950	500	44 억	102471	N	N	15	N	N
154	20230803	160429	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46600	-4200	5	-8.27	37520598450	801520	37.85	49800	50000	45000	66000	35600	50800	46811.11	1.92	-75423	59233	55016	51783	47566	44333	57125	49675	44	15200	500	30480	50	1	8817884	4109	14.03	2.92	12	9.09	3322.00	15971.00	56000	20230802	-16.79	16650	20230103	179.88	56000	-16.79	20230802	16650	179.88	20230103	56000	-16.79	20230802	16650	179.88	20230103	5.81	N	049950	500	44 억	168950	N	N	15	N	N
155	20230803	150432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	47050	-3750	5	-7.38	36049973850	770102	36.37	49800	50000	45000	66000	35600	50800	46810.79	1.92	-77109	59233	55016	51783	47566	44333	57125	49675	44	15200	500	30480	50	1	8817884	4149	14.16	2.95	12	8.73	3322.00	15971.00	56000	20230802	-15.98	16650	20230103	182.58	56000	-15.98	20230802	16650	182.58	20230103	56000	-15.98	20230802	16650	182.58	20230103	5.81	N	049950	500	44 억	168950	N	N	0	N	N
156	20230803	140427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46400	-4400	5	-8.66	32806365500	701002	33.11	49800	50000	45000	66000	35600	50800	46797.97	1.92	-75179	59233	55016	51783	47566	44333	57125	49675	44	15200	500	30480	50	1	8817884	4091	13.97	2.91	12	7.95	3322.00	15971.00	56000	20230802	-17.14	16650	20230103	178.68	56000	-17.14	20230802	16650	178.68	20230103	56000	-17.14	20230802	16650	178.68	20230103	5.81	N	049950	500	44 억	168950	N	N	0	N	N
157	20230803	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46200	-4600	5	-9.06	30939419300	660667	31.20	49800	50000	45000	66000	35600	50800	46829.23	1.92	-69609	59233	55016	51783	47566	44333	57125	49675	44	15200	500	30480	50	1	8817884	4074	13.91	2.89	12	7.49	3322.00	15971.00	56000	20230802	-17.50	16650	20230103	177.48	56000	-17.50	20230802	16650	177.48	20230103	56000	-17.50	20230802	16650	177.48	20230103	5.81	N	049950	500	44 억	168950	N	N	0	N	N
158	20230803	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45550	-5250	5	-10.33	29129788350	621222	29.34	49800	50000	45000	66000	35600	50800	46889.70	1.92	-67371	59233	55016	51783	47566	44333	57125	49675	44	15200	500	30480	50	1	8817884	4017	13.71	2.85	12	7.05	3322.00	15971.00	56000	20230802	-18.66	16650	20230103	173.57	56000	-18.66	20230802	16650	173.57	20230103	56000	-18.66	20230802	16650	173.57	20230103	5.81	N	049950	500	44 억	168950	N	N	0	N	N
159	20230803	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	45150	-5650	5	-11.12	26037507650	553229	26.13	49800	50000	45050	66000	35600	50800	47063.10	1.92	-56218	59233	55016	51783	47566	44333	57125	49675	44	15200	500	30480	50	1	8817884	3981	13.59	2.83	12	6.27	3322.00	15971.00	56000	20230802	-19.38	16650	20230103	171.17	56000	-19.38	20230802	16650	171.17	20230103	56000	-19.38	20230802	16650	171.17	20230103	5.81	N	049950	500	44 억	168950	N	N	0	N	N
160	20230803	100427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	47100	-3700	5	-7.28	17431074800	365181	17.25	49800	50000	46550	66000	35600	50800	47730.82	1.92	-55403	59233	55016	51783	47566	44333	57125	49675	44	15200	500	30480	50	1	8817884	4153	14.18	2.95	12	4.14	3322.00	15971.00	56000	20230802	-15.89	16650	20230103	182.88	56000	-15.89	20230802	16650	182.88	20230103	56000	-15.89	20230802	16650	182.88	20230103	5.81	N	049950	500	44 억	168950	N	N	0	N	N
161	20230803	090427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48300	-2500	5	-4.92	4084954050	83222	3.93	49800	50000	48200	66000	35600	50800	49080.40	1.92	-31532	59233	55016	51783	47566	44333	57125	49675	44	15200	500	30480	50	1	8817884	4259	14.54	3.02	12	0.94	3322.00	15971.00	56000	20230802	-13.75	16650	20230103	190.09	56000	-13.75	20230802	16650	190.09	20230103	56000	-13.75	20230802	16650	190.09	20230103	5.81	N	049950	500	44 억	168950	N	N	0	N	N
162	20230802	160429	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	50800	1500	2	3.04	110834935000	2103667	304.59	49200	56000	48550	64000	34550	49300	52691.80	1.46	49767	52366	50832	48866	47332	45366	51600	48100	44	14725	500	29580	100	1	8817884	4479	15.29	3.18	12	23.86	3322.00	15971.00	56000	20230802	-9.29	16650	20230103	205.11	56000	-9.29	20230802	16650	205.11	20230103	56000	-9.29	20230802	16650	205.11	20230103	5.61	N	049950	500	44 억	129059	N	N	0	N	N
163	20230802	150434	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	50600	1300	2	2.64	108147349900	2050494	296.89	49200	56000	48550	64000	34550	49300	52742.54	1.46	54151	52366	50832	48866	47332	45366	51600	48100	44	14725	500	29580	100	1	8817884	4462	15.23	3.17	12	23.25	3322.00	15971.00	56000	20230802	-9.64	16650	20230103	203.90	56000	-9.64	20230802	16650	203.90	20230103	56000	-9.64	20230802	16650	203.90	20230103	5.61	N	049950	500	44 억	129059	N	N	0	N	N
164	20230802	140429	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	50700	1400	2	2.84	102613643800	1942255	281.22	49200	56000	48550	64000	34550	49300	52832.70	1.46	55785	52366	50832	48866	47332	45366	51600	48100	44	14725	500	29580	100	1	8817884	4471	15.26	3.17	12	22.03	3322.00	15971.00	56000	20230802	-9.46	16650	20230103	204.50	56000	-9.46	20230802	16650	204.50	20230103	56000	-9.46	20230802	16650	204.50	20230103	5.61	N	049950	500	44 억	129059	N	N	0	N	N
165	20230802	130428	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	50800	1500	2	3.04	93443940350	1759388	254.74	49200	56000	48550	64000	34550	49300	53112.18	1.46	34498	52366	50832	48866	47332	45366	51600	48100	44	14725	500	29580	100	1	8817884	4479	15.29	3.18	12	19.95	3322.00	15971.00	56000	20230802	-9.29	16650	20230103	205.11	56000	-9.29	20230802	16650	205.11	20230103	56000	-9.29	20230802	16650	205.11	20230103	5.61	N	049950	500	44 억	129059	N	N	0	N	N
166	20230802	120424	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	52300	3000	2	6.09	88421309550	1661473	240.56	49200	56000	48550	64000	34550	49300	53219.24	1.46	46810	52366	50832	48866	47332	45366	51600	48100	44	14725	500	29580	100	1	8817884	4612	15.74	3.27	12	18.84	3322.00	15971.00	56000	20230802	-6.61	16650	20230103	214.11	56000	-6.61	20230802	16650	214.11	20230103	56000	-6.61	20230802	16650	214.11	20230103	5.61	N	049950	500	44 억	129059	N	N	0	N	N
167	20230802	110422	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	52400	3100	2	6.29	80595424850	1510812	218.75	49200	56000	48550	64000	34550	49300	53346.47	1.46	45124	52366	50832	48866	47332	45366	51600	48100	44	14725	500	29580	100	1	8817884	4621	15.77	3.28	12	17.13	3322.00	15971.00	56000	20230802	-6.43	16650	20230103	214.71	56000	-6.43	20230802	16650	214.71	20230103	56000	-6.43	20230802	16650	214.71	20230103	5.61	N	049950	500	44 억	129059	N	N	0	N	N
168	20230802	100424	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	54400	5100	2	10.34	65035827950	1217540	176.29	49200	56000	48550	64000	34550	49300	53416.65	1.46	-20741	52366	50832	48866	47332	45366	51600	48100	44	14725	500	29580	100	1	8817884	4797	16.38	3.41	12	13.81	3322.00	15971.00	56000	20230802	-2.86	16650	20230103	226.73	56000	-2.86	20230802	16650	226.73	20230103	56000	-2.86	20230802	16650	226.73	20230103	5.61	N	049950	500	44 억	129059	N	N	0	N	N
169	20230802	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	49300	0	3	0.00	1706957750	34721	5.03	49200	49550	48550	64000	34550	49300	49161.07	1.46	-843	52366	50832	48866	47332	45366	51600	48100	44	14725	500	29580	50	1	8817884	4347	14.84	3.09	12	0.39	3322.00	15971.00	51500	20230728	-4.27	16650	20230103	196.10	51500	-4.27	20230728	16650	196.10	20230103	51500	-4.27	20230728	16650	196.10	20230103	5.61	N	049950	500	44 억	129059	N	N	0	N	N
170	20230801	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	49300	900	2	1.86	33022121250	679924	76.03	48600	50400	46900	62900	33900	48400	48567.02	1.45	2278	52666	50532	49266	47132	45866	49900	46500	44	14500	500	29040	50	1	8817884	4347	14.84	3.09	12	7.71	3322.00	15971.00	51500	20230728	-4.27	16650	20230103	196.10	51500	-4.27	20230728	16650	196.10	20230103	51500	-4.27	20230728	16650	196.10	20230103	5.25	N	049950	500	44 억	127673	N	N	0	N	N
171	20230801	150422	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48900	500	2	1.03	30782978800	634377	70.94	48600	50400	46900	62900	33900	48400	48524.86	1.45	6961	52666	50532	49266	47132	45866	49900	46500	44	14500	500	29040	50	1	8817884	4312	14.72	3.06	12	7.19	3322.00	15971.00	51500	20230728	-5.05	16650	20230103	193.69	51500	-5.05	20230728	16650	193.69	20230103	51500	-5.05	20230728	16650	193.69	20230103	5.25	N	049950	500	44 억	127673	N	N	0	N	N
172	20230801	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48050	-350	5	-0.72	26853864850	553407	61.88	48600	50400	46900	62900	33900	48400	48524.76	1.45	6031	52666	50532	49266	47132	45866	49900	46500	44	14500	500	29040	50	1	8817884	4237	14.46	3.01	12	6.28	3322.00	15971.00	51500	20230728	-6.70	16650	20230103	188.59	51500	-6.70	20230728	16650	188.59	20230103	51500	-6.70	20230728	16650	188.59	20230103	5.25	N	049950	500	44 억	127673	N	N	0	N	N
173	20230801	130422	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48600	200	2	0.41	22226991650	456161	51.01	48600	50400	47500	62900	33900	48400	48726.63	1.45	4552	52666	50532	49266	47132	45866	49900	46500	44	14500	500	29040	50	1	8817884	4285	14.63	3.04	12	5.17	3322.00	15971.00	51500	20230728	-5.63	16650	20230103	191.89	51500	-5.63	20230728	16650	191.89	20230103	51500	-5.63	20230728	16650	191.89	20230103	5.25	N	049950	500	44 억	127673	N	N	0	N	N
174	20230801	120423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48250	-150	5	-0.31	19977781650	409893	45.84	48600	50400	47500	62900	33900	48400	48739.52	1.45	2619	52666	50532	49266	47132	45866	49900	46500	44	14500	500	29040	50	1	8817884	4255	14.52	3.02	12	4.65	3322.00	15971.00	51500	20230728	-6.31	16650	20230103	189.79	51500	-6.31	20230728	16650	189.79	20230103	51500	-6.31	20230728	16650	189.79	20230103	5.25	N	049950	500	44 억	127673	N	N	0	N	N
175	20230801	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48050	-350	5	-0.72	18566417950	380500	42.55	48600	50400	47500	62900	33900	48400	48795.42	1.45	3461	52666	50532	49266	47132	45866	49900	46500	44	14500	500	29040	50	1	8817884	4237	14.46	3.01	12	4.32	3322.00	15971.00	51500	20230728	-6.70	16650	20230103	188.59	51500	-6.70	20230728	16650	188.59	20230103	51500	-6.70	20230728	16650	188.59	20230103	5.25	N	049950	500	44 억	127673	N	N	0	N	N
176	20230801	100424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	47900	-500	5	-1.03	14083049800	287279	32.12	48600	50400	47650	62900	33900	48400	49023.52	1.45	-7544	52666	50532	49266	47132	45866	49900	46500	44	14500	500	29040	50	1	8817884	4224	14.42	3.00	12	3.26	3322.00	15971.00	51500	20230728	-6.99	16650	20230103	187.69	51500	-6.99	20230728	16650	187.69	20230103	51500	-6.99	20230728	16650	187.69	20230103	5.25	N	049950	500	44 억	127673	N	N	0	N	N
177	20230801	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48800	400	2	0.83	1397591800	28655	3.20	48600	49200	48450	62900	33900	48400	48781.08	1.45	340	52666	50532	49266	47132	45866	49900	46500	44	14500	500	29040	50	1	8817884	4303	14.69	3.06	12	0.32	3322.00	15971.00	51500	20230728	-5.24	16650	20230103	193.09	51500	-5.24	20230728	16650	193.09	20230103	51500	-5.24	20230728	16650	193.09	20230103	5.25	N	049950	500	44 억	127673	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History