KissMeData/099440/price/prices-20230801.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

75 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	investmentCareful	shortOverheated
2	20230831	160745	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3270	155	2	4.98	15459857705	4827196	162.35	3170	3330	3050	4045	2185	3115	3197.93	5.07	-584863	3265	3190	3150	3075	3035	3170	3055	196	930	500	2180	5	1	39167600	1281	11.31	1.14	12	12.32	289.00	2880.00	3330	20230831	-1.80	1565	20221013	108.95	3330	-1.80	20230831	1615	102.48	20230103	3330	-1.80	20230831	1565	108.95	20221013	2.74	N	099440	500	195 억	1986017	N	N	N	N
3	20230831	150943	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3230	115	2	3.69	13905443310	4351087	146.34	3170	3330	3050	4045	2185	3115	3195.86	5.07	-549611	3265	3190	3150	3075	3035	3170	3055	196	930	500	2180	5	1	39167600	1265	11.18	1.12	12	11.11	289.00	2880.00	3330	20230831	-3.00	1565	20221013	106.39	3330	-3.00	20230831	1615	100.00	20230103	3330	-3.00	20230831	1565	106.39	20221013	2.74	N	099440	500	195 억	1986017	N	N	N	N
4	20230831	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3230	115	2	3.69	8538620540	2710790	91.17	3170	3265	3050	4045	2185	3115	3149.86	5.07	-429188	3265	3190	3150	3075	3035	3170	3055	196	930	500	2180	5	1	39167600	1265	11.18	1.12	12	6.92	289.00	2880.00	3315	20230829	-2.56	1565	20221013	106.39	3315	-2.56	20230829	1615	100.00	20230103	3315	-2.56	20230829	1565	106.39	20221013	2.74	N	099440	500	195 억	1986017	N	N	N	N
5	20230831	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3090	-25	5	-0.80	5608993635	1794006	60.34	3170	3195	3050	4045	2185	3115	3126.52	5.07	-350447	3265	3190	3150	3075	3035	3170	3055	196	930	500	2180	5	1	39167600	1210	10.69	1.07	12	4.58	289.00	2880.00	3315	20230829	-6.79	1565	20221013	97.44	3315	-6.79	20230829	1615	91.33	20230103	3315	-6.79	20230829	1565	97.44	20221013	2.74	N	099440	500	195 억	1986017	N	N	N	N
6	20230831	121035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3120	5	2	0.16	4640180425	1480289	49.79	3170	3195	3085	4045	2185	3115	3134.65	5.07	-288496	3265	3190	3150	3075	3035	3170	3055	196	930	500	2180	5	1	39167600	1222	10.80	1.08	12	3.78	289.00	2880.00	3315	20230829	-5.88	1565	20221013	99.36	3315	-5.88	20230829	1615	93.19	20230103	3315	-5.88	20230829	1565	99.36	20221013	2.74	N	099440	500	195 억	1986017	N	N	N	N
7	20230831	111444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3140	25	2	0.80	4186239780	1335345	44.91	3170	3195	3085	4045	2185	3115	3134.95	5.07	-253819	3265	3190	3150	3075	3035	3170	3055	196	930	500	2180	5	1	39167600	1230	10.87	1.09	12	3.41	289.00	2880.00	3315	20230829	-5.28	1565	20221013	100.64	3315	-5.28	20230829	1615	94.43	20230103	3315	-5.28	20230829	1565	100.64	20221013	2.74	N	099440	500	195 억	1986017	N	N	N	N
8	20230831	101124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3110	-5	5	-0.16	3254321000	1038860	34.94	3170	3195	3085	4045	2185	3115	3132.59	5.07	-191917	3265	3190	3150	3075	3035	3170	3055	196	930	500	2180	5	1	39167600	1218	10.76	1.08	12	2.65	289.00	2880.00	3315	20230829	-6.18	1565	20221013	98.72	3315	-6.18	20230829	1615	92.57	20230103	3315	-6.18	20230829	1565	98.72	20221013	2.74	N	099440	500	195 억	1986017	N	N	N	N
9	20230831	090951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3095	-20	5	-0.64	865882115	276780	9.31	3170	3185	3085	4045	2185	3115	3128.41	5.07	-37201	3265	3190	3150	3075	3035	3170	3055	196	930	500	2180	5	1	39167600	1212	10.71	1.07	12	0.71	289.00	2880.00	3315	20230829	-6.64	1565	20221013	97.76	3315	-6.64	20230829	1615	91.64	20230103	3315	-6.64	20230829	1565	97.76	20221013	2.74	N	099440	500	195 억	1986017	N	N	N	N
10	20230830	160749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3115	-115	5	-3.56	9311549980	2947134	22.76	3205	3225	3110	4195	2265	3230	3159.24	6.13	-454074	3670	3450	3095	2875	2520	3560	2985	196	965	500	2260	5	1	39167600	1220	10.78	1.08	12	7.52	289.00	2880.00	3315	20230829	-6.03	1565	20221013	99.04	3315	-6.03	20230829	1615	92.88	20230103	3315	-6.03	20230829	1565	99.04	20221013	2.90	N	099440	500	195 억	2400964	N	N	N	N
11	20230830	150922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3140	-90	5	-2.79	8753790235	2768577	21.38	3205	3225	3110	4195	2265	3230	3161.48	6.13	-401706	3670	3450	3095	2875	2520	3560	2985	196	965	500	2260	5	1	39167600	1230	10.87	1.09	12	7.07	289.00	2880.00	3315	20230829	-5.28	1565	20221013	100.64	3315	-5.28	20230829	1615	94.43	20230103	3315	-5.28	20230829	1565	100.64	20221013	2.90	N	099440	500	195 억	2400964	N	N	N	N
12	20230830	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3140	-90	5	-2.79	7571570555	2392868	18.48	3205	3225	3110	4195	2265	3230	3163.83	6.13	-240581	3670	3450	3095	2875	2520	3560	2985	196	965	500	2260	5	1	39167600	1230	10.87	1.09	12	6.11	289.00	2880.00	3315	20230829	-5.28	1565	20221013	100.64	3315	-5.28	20230829	1615	94.43	20230103	3315	-5.28	20230829	1565	100.64	20221013	2.90	N	099440	500	195 억	2400964	N	N	N	N
13	20230830	130954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3150	-80	5	-2.48	7111895680	2246926	17.35	3205	3225	3110	4195	2265	3230	3164.75	6.13	-223488	3670	3450	3095	2875	2520	3560	2985	196	965	500	2260	5	1	39167600	1234	10.90	1.09	12	5.74	289.00	2880.00	3315	20230829	-4.98	1565	20221013	101.28	3315	-4.98	20230829	1615	95.05	20230103	3315	-4.98	20230829	1565	101.28	20221013	2.90	N	099440	500	195 억	2400964	N	N	N	N
14	20230830	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3125	-105	5	-3.25	6486065810	2046985	15.81	3205	3225	3120	4195	2265	3230	3168.16	6.13	-205457	3670	3450	3095	2875	2520	3560	2985	196	965	500	2260	5	1	39167600	1224	10.81	1.09	12	5.23	289.00	2880.00	3315	20230829	-5.73	1565	20221013	99.68	3315	-5.73	20230829	1615	93.50	20230103	3315	-5.73	20230829	1565	99.68	20221013	2.90	N	099440	500	195 억	2400964	N	N	N	N
15	20230830	111430	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3155	-75	5	-2.32	5567467135	1754520	13.55	3205	3225	3125	4195	2265	3230	3172.74	6.13	-147993	3670	3450	3095	2875	2520	3560	2985	196	965	500	2260	5	1	39167600	1236	10.92	1.10	12	4.48	289.00	2880.00	3315	20230829	-4.83	1565	20221013	101.60	3315	-4.83	20230829	1615	95.36	20230103	3315	-4.83	20230829	1565	101.60	20221013	2.90	N	099440	500	195 억	2400964	N	N	N	N
16	20230830	101038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3190	-40	5	-1.24	4357361505	1371667	10.59	3205	3225	3125	4195	2265	3230	3176.12	6.13	-53418	3670	3450	3095	2875	2520	3560	2985	196	965	500	2260	5	1	39167600	1249	11.04	1.11	12	3.50	289.00	2880.00	3315	20230829	-3.77	1565	20221013	103.83	3315	-3.77	20230829	1615	97.52	20230103	3315	-3.77	20230829	1565	103.83	20221013	2.90	N	099440	500	195 억	2400964	N	N	N	N
17	20230830	090936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3195	-35	5	-1.08	2047940750	643776	4.97	3205	3220	3125	4195	2265	3230	3180.02	6.13	9082	3670	3450	3095	2875	2520	3560	2985	196	965	500	2260	5	1	39167600	1251	11.06	1.11	12	1.64	289.00	2880.00	3315	20230829	-3.62	1565	20221013	104.15	3315	-3.62	20230829	1615	97.83	20230103	3315	-3.62	20230829	1565	104.15	20221013	2.90	N	099440	500	195 억	2400964	N	N	N	N
18	20230829	160745	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3230	460	2	16.61	40359675200	12836056	1453.58	2795	3315	2740	3600	1940	2770	3143.98	3.86	923320	2863	2816	2763	2716	2663	2840	2740	196	830	500	1930	5	1	39167600	1265	11.18	1.12	12	32.77	289.00	2880.00	3315	20230829	-2.56	1565	20221013	106.39	3315	-2.56	20230829	1615	100.00	20230103	3315	-2.56	20230829	1565	106.39	20221013	2.71	N	099440	500	195 억	1512299	N	N	N	N
19	20230829	150929	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3195	425	2	15.34	38721415155	12324755	1395.68	2795	3315	2740	3600	1940	2770	3141.76	3.86	954262	2863	2816	2763	2716	2663	2840	2740	196	830	500	1930	5	1	39167600	1251	11.06	1.11	12	31.47	289.00	2880.00	3315	20230829	-3.62	1565	20221013	104.15	3315	-3.62	20230829	1615	97.83	20230103	3315	-3.62	20230829	1565	104.15	20221013	2.71	N	099440	500	195 억	1512299	N	N	N	N
20	20230829	141038	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3210	440	2	15.88	34684354010	11067488	1253.31	2795	3315	2740	3600	1940	2770	3133.90	3.86	984873	2863	2816	2763	2716	2663	2840	2740	196	830	500	1930	5	1	39167600	1257	11.11	1.11	12	28.26	289.00	2880.00	3315	20230829	-3.17	1565	20221013	105.11	3315	-3.17	20230829	1615	98.76	20230103	3315	-3.17	20230829	1565	105.11	20221013	2.71	N	099440	500	195 억	1512299	N	N	N	N
21	20230829	130951	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3155	385	2	13.90	31532194940	10071526	1140.52	2795	3315	2740	3600	1940	2770	3130.83	3.86	996225	2863	2816	2763	2716	2663	2840	2740	196	830	500	1930	5	1	39167600	1236	10.92	1.10	12	25.71	289.00	2880.00	3315	20230829	-4.83	1565	20221013	101.60	3315	-4.83	20230829	1615	95.36	20230103	3315	-4.83	20230829	1565	101.60	20221013	2.71	N	099440	500	195 억	1512299	N	N	N	N
22	20230829	121026	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3145	375	2	13.54	29297853560	9361249	1060.09	2795	3315	2740	3600	1940	2770	3129.69	3.86	901743	2863	2816	2763	2716	2663	2840	2740	196	830	500	1930	5	1	39167600	1232	10.88	1.09	12	23.90	289.00	2880.00	3315	20230829	-5.13	1565	20221013	100.96	3315	-5.13	20230829	1615	94.74	20230103	3315	-5.13	20230829	1565	100.96	20221013	2.71	N	099440	500	195 억	1512299	N	N	N	N
23	20230829	111653	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3265	495	2	17.87	25636160465	8212450	930.00	2795	3315	2740	3600	1940	2770	3121.62	3.86	593297	2863	2816	2763	2716	2663	2840	2740	196	830	500	1930	5	1	39167600	1279	11.30	1.13	12	20.97	289.00	2880.00	3315	20230829	-1.51	1565	20221013	108.63	3315	-1.51	20230829	1615	102.17	20230103	3315	-1.51	20230829	1565	108.63	20221013	2.71	N	099440	500	195 억	1512299	N	N	N	N
24	20230829	101118	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3055	285	2	10.29	10491443725	3489275	395.13	2795	3115	2740	3600	1940	2770	3006.77	3.86	374562	2863	2816	2763	2716	2663	2840	2740	196	830	500	1930	5	1	39167600	1197	10.57	1.06	12	8.91	289.00	2880.00	3115	20230829	-1.93	1565	20221013	95.21	3115	-1.93	20230829	1615	89.16	20230103	3115	-1.93	20230829	1565	95.21	20221013	2.71	N	099440	500	195 억	1512299	N	N	N	N
25	20230829	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2825	55	2	1.99	267451070	95821	10.85	2795	2830	2740	3600	1940	2770	2791.15	3.86	10230	2863	2816	2763	2716	2663	2840	2740	196	830	500	1930	5	1	39167600	1106	9.78	0.98	12	0.24	289.00	2880.00	2980	20230811	-5.20	1565	20221013	80.51	2980	-5.20	20230811	1615	74.92	20230103	2980	-5.20	20230811	1565	80.51	20221013	2.71	N	099440	500	195 억	1512299	N	N	N	N
26	20230828	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2770	50	2	1.84	2417586890	872525	45.85	2750	2810	2710	3535	1905	2720	2771.04	3.20	260261	2956	2837	2766	2647	2576	2802	2612	196	815	500	1900	5	1	39167600	1085	9.58	0.96	12	2.23	289.00	2880.00	2980	20230811	-7.05	1565	20221013	77.00	2980	-7.05	20230811	1615	71.52	20230103	2980	-7.05	20230811	1565	77.00	20221013	2.90	N	099440	500	195 억	1253455	N	N	N	N
27	20230828	150732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2770	50	2	1.84	2307537330	832816	43.76	2750	2810	2710	3535	1905	2720	2771.01	3.20	260559	2956	2837	2766	2647	2576	2802	2612	196	815	500	1900	5	1	39167600	1085	9.58	0.96	12	2.13	289.00	2880.00	2980	20230811	-7.05	1565	20221013	77.00	2980	-7.05	20230811	1615	71.52	20230103	2980	-7.05	20230811	1565	77.00	20221013	2.90	N	099440	500	195 억	1253455	N	N	N	N
28	20230828	140731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2775	55	2	2.02	2167663525	782380	41.11	2750	2810	2710	3535	1905	2720	2770.87	3.20	246456	2956	2837	2766	2647	2576	2802	2612	196	815	500	1900	5	1	39167600	1087	9.60	0.96	12	2.00	289.00	2880.00	2980	20230811	-6.88	1565	20221013	77.32	2980	-6.88	20230811	1615	71.83	20230103	2980	-6.88	20230811	1565	77.32	20221013	2.90	N	099440	500	195 억	1253455	N	N	N	N
29	20230828	130738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2780	60	2	2.21	1976491905	713630	37.50	2750	2810	2710	3535	1905	2720	2769.92	3.20	248847	2956	2837	2766	2647	2576	2802	2612	196	815	500	1900	5	1	39167600	1089	9.62	0.97	12	1.82	289.00	2880.00	2980	20230811	-6.71	1565	20221013	77.64	2980	-6.71	20230811	1615	72.14	20230103	2980	-6.71	20230811	1565	77.64	20221013	2.90	N	099440	500	195 억	1253455	N	N	N	N
30	20230828	120730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2770	50	2	1.84	1809150800	653416	34.34	2750	2810	2710	3535	1905	2720	2769.06	3.20	230878	2956	2837	2766	2647	2576	2802	2612	196	815	500	1900	5	1	39167600	1085	9.58	0.96	12	1.67	289.00	2880.00	2980	20230811	-7.05	1565	20221013	77.00	2980	-7.05	20230811	1615	71.52	20230103	2980	-7.05	20230811	1565	77.00	20221013	2.90	N	099440	500	195 억	1253455	N	N	N	N
31	20230828	110725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2780	60	2	2.21	1637635450	591449	31.08	2750	2810	2710	3535	1905	2720	2769.19	3.20	210806	2956	2837	2766	2647	2576	2802	2612	196	815	500	1900	5	1	39167600	1089	9.62	0.97	12	1.51	289.00	2880.00	2980	20230811	-6.71	1565	20221013	77.64	2980	-6.71	20230811	1615	72.14	20230103	2980	-6.71	20230811	1565	77.64	20221013	2.90	N	099440	500	195 억	1253455	N	N	N	N
32	20230828	100720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2775	55	2	2.02	1037220195	372904	19.60	2750	2810	2740	3535	1905	2720	2782.15	3.20	147802	2956	2837	2766	2647	2576	2802	2612	196	815	500	1900	5	1	39167600	1087	9.60	0.96	12	0.95	289.00	2880.00	2980	20230811	-6.88	1565	20221013	77.32	2980	-6.88	20230811	1615	71.83	20230103	2980	-6.88	20230811	1565	77.32	20221013	2.90	N	099440	500	195 억	1253455	N	N	N	N
33	20230828	090731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2760	40	2	1.47	227055585	82456	4.33	2750	2775	2740	3535	1905	2720	2755.41	3.20	2866	2956	2837	2766	2647	2576	2802	2612	196	815	500	1900	5	1	39167600	1081	9.55	0.96	12	0.21	289.00	2880.00	2980	20230811	-7.38	1565	20221013	76.36	2980	-7.38	20230811	1615	70.90	20230103	2980	-7.38	20230811	1565	76.36	20221013	2.90	N	099440	500	195 억	1253455	N	N	N	N
34	20230825	160727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2720	-180	5	-6.21	5275223465	1892874	105.89	2860	2885	2695	3770	2030	2900	2787.00	4.30	-430523	2993	2946	2868	2821	2743	2970	2845	196	870	500	2030	5	1	39167600	1065	9.41	0.94	12	4.83	289.00	2880.00	2980	20230811	-8.72	1565	20221013	73.80	2980	-8.72	20230811	1615	68.42	20230103	2980	-8.72	20230811	1565	73.80	20221013	2.79	N	099440	500	195 억	1684078	N	N	N	N
35	20230825	150730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2700	-200	5	-6.90	4932330085	1766399	98.81	2860	2885	2695	3770	2030	2900	2792.31	4.30	-441454	2993	2946	2868	2821	2743	2970	2845	196	870	500	2030	5	1	39167600	1058	9.34	0.94	12	4.51	289.00	2880.00	2980	20230811	-9.40	1565	20221013	72.52	2980	-9.40	20230811	1615	67.18	20230103	2980	-9.40	20230811	1565	72.52	20221013	2.79	N	099440	500	195 억	1684078	N	N	N	N
36	20230825	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2765	-135	5	-4.66	3842675875	1366745	76.46	2860	2885	2755	3770	2030	2900	2811.55	4.30	-439858	2993	2946	2868	2821	2743	2970	2845	196	870	500	2030	5	1	39167600	1083	9.57	0.96	12	3.49	289.00	2880.00	2980	20230811	-7.21	1565	20221013	76.68	2980	-7.21	20230811	1615	71.21	20230103	2980	-7.21	20230811	1565	76.68	20221013	2.79	N	099440	500	195 억	1684078	N	N	N	N
37	20230825	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2770	-130	5	-4.48	3464361305	1229886	68.80	2860	2885	2760	3770	2030	2900	2816.81	4.30	-417643	2993	2946	2868	2821	2743	2970	2845	196	870	500	2030	5	1	39167600	1085	9.58	0.96	12	3.14	289.00	2880.00	2980	20230811	-7.05	1565	20221013	77.00	2980	-7.05	20230811	1615	71.52	20230103	2980	-7.05	20230811	1565	77.00	20221013	2.79	N	099440	500	195 억	1684078	N	N	N	N
38	20230825	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2785	-115	5	-3.97	3067901815	1087051	60.81	2860	2885	2770	3770	2030	2900	2822.22	4.30	-383084	2993	2946	2868	2821	2743	2970	2845	196	870	500	2030	5	1	39167600	1091	9.64	0.97	12	2.78	289.00	2880.00	2980	20230811	-6.54	1565	20221013	77.96	2980	-6.54	20230811	1615	72.45	20230103	2980	-6.54	20230811	1565	77.96	20221013	2.79	N	099440	500	195 억	1684078	N	N	N	N
39	20230825	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2815	-85	5	-2.93	2325035270	821229	45.94	2860	2885	2800	3770	2030	2900	2831.16	4.30	-290105	2993	2946	2868	2821	2743	2970	2845	196	870	500	2030	5	1	39167600	1103	9.74	0.98	12	2.10	289.00	2880.00	2980	20230811	-5.54	1565	20221013	79.87	2980	-5.54	20230811	1615	74.30	20230103	2980	-5.54	20230811	1565	79.87	20221013	2.79	N	099440	500	195 억	1684078	N	N	N	N
40	20230825	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2830	-70	5	-2.41	1877260950	662685	37.07	2860	2885	2800	3770	2030	2900	2832.81	4.30	-242798	2993	2946	2868	2821	2743	2970	2845	196	870	500	2030	5	1	39167600	1108	9.79	0.98	12	1.69	289.00	2880.00	2980	20230811	-5.03	1565	20221013	80.83	2980	-5.03	20230811	1615	75.23	20230103	2980	-5.03	20230811	1565	80.83	20221013	2.79	N	099440	500	195 억	1684078	N	N	N	N
41	20230825	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2855	-45	5	-1.55	353194850	123547	6.91	2860	2885	2840	3770	2030	2900	2858.78	4.30	3601	2993	2946	2868	2821	2743	2970	2845	196	870	500	2030	5	1	39167600	1118	9.88	0.99	12	0.32	289.00	2880.00	2980	20230811	-4.19	1565	20221013	82.43	2980	-4.19	20230811	1615	76.78	20230103	2980	-4.19	20230811	1565	82.43	20221013	2.79	N	099440	500	195 억	1684078	N	N	N	N
42	20230824	160720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	110	2	3.94	5040069620	1761146	133.44	2790	2915	2790	3625	1955	2790	2861.73	4.09	84273	2920	2855	2800	2735	2680	2827	2707	196	835	500	1950	5	1	39167600	1136	10.03	1.01	12	4.50	289.00	2880.00	2980	20230811	-2.68	1565	20221013	85.30	2980	-2.68	20230811	1615	79.57	20230103	2980	-2.68	20230811	1565	85.30	20221013	2.82	N	099440	500	195 억	1600207	N	N	N	N
43	20230824	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2880	90	2	3.23	4548540405	1591178	120.56	2790	2915	2790	3625	1955	2790	2858.62	4.09	117193	2920	2855	2800	2735	2680	2827	2707	196	835	500	1950	5	1	39167600	1128	9.97	1.00	12	4.06	289.00	2880.00	2980	20230811	-3.36	1565	20221013	84.03	2980	-3.36	20230811	1615	78.33	20230103	2980	-3.36	20230811	1565	84.03	20221013	2.82	N	099440	500	195 억	1600207	N	N	N	N
44	20230824	140720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2850	60	2	2.15	3942280785	1379574	104.53	2790	2915	2790	3625	1955	2790	2857.63	4.09	118894	2920	2855	2800	2735	2680	2827	2707	196	835	500	1950	5	1	39167600	1116	9.86	0.99	12	3.52	289.00	2880.00	2980	20230811	-4.36	1565	20221013	82.11	2980	-4.36	20230811	1615	76.47	20230103	2980	-4.36	20230811	1565	82.11	20221013	2.82	N	099440	500	195 억	1600207	N	N	N	N
45	20230824	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2875	85	2	3.05	3414073205	1194667	90.52	2790	2915	2790	3625	1955	2790	2857.78	4.09	108795	2920	2855	2800	2735	2680	2827	2707	196	835	500	1950	5	1	39167600	1126	9.95	1.00	12	3.05	289.00	2880.00	2980	20230811	-3.52	1565	20221013	83.71	2980	-3.52	20230811	1615	78.02	20230103	2980	-3.52	20230811	1565	83.71	20221013	2.82	N	099440	500	195 억	1600207	N	N	N	N
46	20230824	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2870	80	2	2.87	3094588130	1082977	82.05	2790	2915	2790	3625	1955	2790	2857.51	4.09	114792	2920	2855	2800	2735	2680	2827	2707	196	835	500	1950	5	1	39167600	1124	9.93	1.00	12	2.76	289.00	2880.00	2980	20230811	-3.69	1565	20221013	83.39	2980	-3.69	20230811	1615	77.71	20230103	2980	-3.69	20230811	1565	83.39	20221013	2.82	N	099440	500	195 억	1600207	N	N	N	N
47	20230824	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2865	75	2	2.69	2594855280	908917	68.87	2790	2915	2790	3625	1955	2790	2854.92	4.09	103530	2920	2855	2800	2735	2680	2827	2707	196	835	500	1950	5	1	39167600	1122	9.91	0.99	12	2.32	289.00	2880.00	2980	20230811	-3.86	1565	20221013	83.07	2980	-3.86	20230811	1615	77.40	20230103	2980	-3.86	20230811	1565	83.07	20221013	2.82	N	099440	500	195 억	1600207	N	N	N	N
48	20230824	100719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2830	40	2	1.43	1276209090	451060	34.18	2790	2865	2790	3625	1955	2790	2829.39	4.09	72546	2920	2855	2800	2735	2680	2827	2707	196	835	500	1950	5	1	39167600	1108	9.79	0.98	12	1.15	289.00	2880.00	2980	20230811	-5.03	1565	20221013	80.83	2980	-5.03	20230811	1615	75.23	20230103	2980	-5.03	20230811	1565	80.83	20221013	2.82	N	099440	500	195 억	1600207	N	N	N	N
49	20230824	090721	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2810	20	2	0.72	294121235	104726	7.93	2790	2825	2790	3625	1955	2790	2808.55	4.09	-27467	2920	2855	2800	2735	2680	2827	2707	196	835	500	1950	5	1	39167600	1101	9.72	0.98	12	0.27	289.00	2880.00	2980	20230811	-5.70	1565	20221013	79.55	2980	-5.70	20230811	1615	73.99	20230103	2980	-5.70	20230811	1565	79.55	20221013	2.82	N	099440	500	195 억	1600207	N	N	N	N
50	20230823	160717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2790	-25	5	-0.89	3670929600	1314184	67.77	2815	2865	2745	3655	1975	2815	2793.31	4.04	15272	3001	2907	2816	2722	2631	2955	2770	196	840	500	1970	5	1	39167600	1093	9.65	0.97	12	3.36	289.00	2880.00	2980	20230811	-6.38	1565	20221013	78.27	2980	-6.38	20230811	1615	72.76	20230103	2980	-6.38	20230811	1565	78.27	20221013	3.26	N	099440	500	195 억	1581836	N	N	N	N
51	20230823	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2770	-45	5	-1.60	3491130910	1249323	64.42	2815	2865	2745	3655	1975	2815	2794.41	4.04	6496	3001	2907	2816	2722	2631	2955	2770	196	840	500	1970	5	1	39167600	1085	9.58	0.96	12	3.19	289.00	2880.00	2980	20230811	-7.05	1565	20221013	77.00	2980	-7.05	20230811	1615	71.52	20230103	2980	-7.05	20230811	1565	77.00	20221013	3.26	N	099440	500	195 억	1581836	N	N	N	N
52	20230823	140722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2795	-20	5	-0.71	3065230140	1095416	56.49	2815	2865	2745	3655	1975	2815	2798.23	4.04	22808	3001	2907	2816	2722	2631	2955	2770	196	840	500	1970	5	1	39167600	1095	9.67	0.97	12	2.80	289.00	2880.00	2980	20230811	-6.21	1565	20221013	78.59	2980	-6.21	20230811	1615	73.07	20230103	2980	-6.21	20230811	1565	78.59	20221013	3.26	N	099440	500	195 억	1581836	N	N	N	N
53	20230823	130717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2810	-5	5	-0.18	2527058065	902379	46.53	2815	2865	2745	3655	1975	2815	2800.44	4.04	3330	3001	2907	2816	2722	2631	2955	2770	196	840	500	1970	5	1	39167600	1101	9.72	0.98	12	2.30	289.00	2880.00	2980	20230811	-5.70	1565	20221013	79.55	2980	-5.70	20230811	1615	73.99	20230103	2980	-5.70	20230811	1565	79.55	20221013	3.26	N	099440	500	195 억	1581836	N	N	N	N
54	20230823	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2815	0	3	0.00	1933570810	693249	35.75	2815	2835	2745	3655	1975	2815	2789.14	4.04	14695	3001	2907	2816	2722	2631	2955	2770	196	840	500	1970	5	1	39167600	1103	9.74	0.98	12	1.77	289.00	2880.00	2980	20230811	-5.54	1565	20221013	79.87	2980	-5.54	20230811	1615	74.30	20230103	2980	-5.54	20230811	1565	79.87	20221013	3.26	N	099440	500	195 억	1581836	N	N	N	N
55	20230823	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2795	-20	5	-0.71	1694979260	607978	31.35	2815	2835	2745	3655	1975	2815	2787.89	4.04	-5999	3001	2907	2816	2722	2631	2955	2770	196	840	500	1970	5	1	39167600	1095	9.67	0.97	12	1.55	289.00	2880.00	2980	20230811	-6.21	1565	20221013	78.59	2980	-6.21	20230811	1615	73.07	20230103	2980	-6.21	20230811	1565	78.59	20221013	3.26	N	099440	500	195 억	1581836	N	N	N	N
56	20230823	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2795	-20	5	-0.71	1134136825	408360	21.06	2815	2835	2745	3655	1975	2815	2777.28	4.04	-10044	3001	2907	2816	2722	2631	2955	2770	196	840	500	1970	5	1	39167600	1095	9.67	0.97	12	1.04	289.00	2880.00	2980	20230811	-6.21	1565	20221013	78.59	2980	-6.21	20230811	1615	73.07	20230103	2980	-6.21	20230811	1565	78.59	20221013	3.26	N	099440	500	195 억	1581836	N	N	N	N
57	20230823	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2815	0	3	0.00	272713915	97399	5.02	2815	2835	2770	3655	1975	2815	2799.93	4.04	-37126	3001	2907	2816	2722	2631	2955	2770	196	840	500	1970	5	1	39167600	1103	9.74	0.98	12	0.25	289.00	2880.00	2980	20230811	-5.54	1565	20221013	79.87	2980	-5.54	20230811	1615	74.30	20230103	2980	-5.54	20230811	1565	79.87	20221013	3.26	N	099440	500	195 억	1581836	N	N	N	N
58	20230822	160714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2815	45	2	1.62	5458441475	1928963	109.04	2795	2910	2725	3600	1940	2770	2829.74	3.97	47311	2966	2867	2771	2672	2576	2917	2722	196	830	500	1930	5	1	39167600	1103	9.74	0.98	12	4.92	289.00	2880.00	2980	20230811	-5.54	1565	20221013	79.87	2980	-5.54	20230811	1615	74.30	20230103	2980	-5.54	20230811	1565	79.87	20221013	3.37	N	099440	500	195 억	1553429	N	N	N	N
59	20230822	150716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2805	35	2	1.26	5117305530	1807464	102.17	2795	2910	2725	3600	1940	2770	2831.21	3.97	56238	2966	2867	2771	2672	2576	2917	2722	196	830	500	1930	5	1	39167600	1099	9.71	0.97	12	4.61	289.00	2880.00	2980	20230811	-5.87	1565	20221013	79.23	2980	-5.87	20230811	1615	73.68	20230103	2980	-5.87	20230811	1565	79.23	20221013	3.37	N	099440	500	195 억	1553429	N	N	N	N
60	20230822	140717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2840	70	2	2.53	4598320260	1623306	91.76	2795	2910	2725	3600	1940	2770	2832.69	3.97	68836	2966	2867	2771	2672	2576	2917	2722	196	830	500	1930	5	1	39167600	1112	9.83	0.99	12	4.14	289.00	2880.00	2980	20230811	-4.70	1565	20221013	81.47	2980	-4.70	20230811	1615	75.85	20230103	2980	-4.70	20230811	1565	81.47	20221013	3.37	N	099440	500	195 억	1553429	N	N	N	N
61	20230822	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2845	75	2	2.71	4159266990	1468315	83.00	2795	2910	2725	3600	1940	2770	2832.68	3.97	94471	2966	2867	2771	2672	2576	2917	2722	196	830	500	1930	5	1	39167600	1114	9.84	0.99	12	3.75	289.00	2880.00	2980	20230811	-4.53	1565	20221013	81.79	2980	-4.53	20230811	1615	76.16	20230103	2980	-4.53	20230811	1565	81.79	20221013	3.37	N	099440	500	195 억	1553429	N	N	N	N
62	20230822	120703	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2830	60	2	2.17	3759036555	1327217	75.03	2795	2910	2725	3600	1940	2770	2832.27	3.97	117491	2966	2867	2771	2672	2576	2917	2722	196	830	500	1930	5	1	39167600	1108	9.79	0.98	12	3.39	289.00	2880.00	2980	20230811	-5.03	1565	20221013	80.83	2980	-5.03	20230811	1615	75.23	20230103	2980	-5.03	20230811	1565	80.83	20221013	3.37	N	099440	500	195 억	1553429	N	N	N	N
63	20230822	110713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2880	110	2	3.97	3296024765	1164680	65.84	2795	2910	2725	3600	1940	2770	2829.98	3.97	112069	2966	2867	2771	2672	2576	2917	2722	196	830	500	1930	5	1	39167600	1128	9.97	1.00	12	2.97	289.00	2880.00	2980	20230811	-3.36	1565	20221013	84.03	2980	-3.36	20230811	1615	78.33	20230103	2980	-3.36	20230811	1565	84.03	20221013	3.37	N	099440	500	195 억	1553429	N	N	N	N
64	20230822	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2830	60	2	2.17	1552836565	557709	31.53	2795	2845	2725	3600	1940	2770	2784.31	3.97	59791	2966	2867	2771	2672	2576	2917	2722	196	830	500	1930	5	1	39167600	1108	9.79	0.98	12	1.42	289.00	2880.00	2980	20230811	-5.03	1565	20221013	80.83	2980	-5.03	20230811	1615	75.23	20230103	2980	-5.03	20230811	1565	80.83	20221013	3.37	N	099440	500	195 억	1553429	N	N	N	N
65	20230822	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2800	30	2	1.08	231029115	83071	4.70	2795	2800	2740	3600	1940	2770	2781.10	3.97	-24286	2966	2867	2771	2672	2576	2917	2722	196	830	500	1930	5	1	39167600	1097	9.69	0.97	12	0.21	289.00	2880.00	2980	20230811	-6.04	1565	20221013	78.91	2980	-6.04	20230811	1615	73.37	20230103	2980	-6.04	20230811	1565	78.91	20221013	3.37	N	099440	500	195 억	1553429	N	N	N	N
66	20230821	160710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2770	20	2	0.73	4851021160	1752648	110.36	2715	2870	2675	3575	1925	2750	2767.82	3.76	85375	2873	2811	2713	2651	2553	2842	2682	196	825	500	1920	5	1	39167600	1085	9.58	0.96	12	4.47	289.00	2880.00	2980	20230811	-7.05	1565	20221013	77.00	2980	-7.05	20230811	1615	71.52	20230103	2980	-7.05	20230811	1565	77.00	20221013	3.15	N	099440	500	195 억	1470960	N	N	N	N
67	20230821	150715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2755	5	2	0.18	4743938335	1713912	107.92	2715	2870	2675	3575	1925	2750	2767.90	3.76	83707	2873	2811	2713	2651	2553	2842	2682	196	825	500	1920	5	1	39167600	1079	9.53	0.96	12	4.38	289.00	2880.00	2980	20230811	-7.55	1565	20221013	76.04	2980	-7.55	20230811	1615	70.59	20230103	2980	-7.55	20230811	1565	76.04	20221013	3.15	N	099440	500	195 억	1470960	N	N	N	N
68	20230821	140713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2765	15	2	0.55	4438007930	1603366	100.96	2715	2870	2675	3575	1925	2750	2767.93	3.76	87797	2873	2811	2713	2651	2553	2842	2682	196	825	500	1920	5	1	39167600	1083	9.57	0.96	12	4.09	289.00	2880.00	2980	20230811	-7.21	1565	20221013	76.68	2980	-7.21	20230811	1615	71.21	20230103	2980	-7.21	20230811	1565	76.68	20221013	3.15	N	099440	500	195 억	1470960	N	N	N	N
69	20230821	130720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2760	10	2	0.36	3811286585	1376742	86.69	2715	2870	2675	3575	1925	2750	2768.34	3.76	48878	2873	2811	2713	2651	2553	2842	2682	196	825	500	1920	5	1	39167600	1081	9.55	0.96	12	3.52	289.00	2880.00	2980	20230811	-7.38	1565	20221013	76.36	2980	-7.38	20230811	1615	70.90	20230103	2980	-7.38	20230811	1565	76.36	20221013	3.15	N	099440	500	195 억	1470960	N	N	N	N
70	20230821	120716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2800	50	2	1.82	3473019925	1255431	79.05	2715	2870	2675	3575	1925	2750	2766.40	3.76	64371	2873	2811	2713	2651	2553	2842	2682	196	825	500	1920	5	1	39167600	1097	9.69	0.97	12	3.21	289.00	2880.00	2980	20230811	-6.04	1565	20221013	78.91	2980	-6.04	20230811	1615	73.37	20230103	2980	-6.04	20230811	1565	78.91	20221013	3.15	N	099440	500	195 억	1470960	N	N	N	N
71	20230821	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2815	65	2	2.36	2276600320	832057	52.39	2715	2835	2675	3575	1925	2750	2736.11	3.76	65966	2873	2811	2713	2651	2553	2842	2682	196	825	500	1920	5	1	39167600	1103	9.74	0.98	12	2.12	289.00	2880.00	2980	20230811	-5.54	1565	20221013	79.87	2980	-5.54	20230811	1615	74.30	20230103	2980	-5.54	20230811	1565	79.87	20221013	3.15	N	099440	500	195 억	1470960	N	N	N	N
72	20230821	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2710	-40	5	-1.45	1258664865	463965	29.21	2715	2780	2675	3575	1925	2750	2712.83	3.76	59336	2873	2811	2713	2651	2553	2842	2682	196	825	500	1920	5	1	39167600	1061	9.38	0.94	12	1.18	289.00	2880.00	2980	20230811	-9.06	1565	20221013	73.16	2980	-9.06	20230811	1615	67.80	20230103	2980	-9.06	20230811	1565	73.16	20221013	3.15	N	099440	500	195 억	1470960	N	N	N	N
73	20230821	090718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2740	-10	5	-0.36	223007745	81323	5.12	2715	2780	2710	3575	1925	2750	2742.23	3.76	-13173	2873	2811	2713	2651	2553	2842	2682	196	825	500	1920	5	1	39167600	1073	9.48	0.95	12	0.21	289.00	2880.00	2980	20230811	-8.05	1565	20221013	75.08	2980	-8.05	20230811	1615	69.66	20230103	2980	-8.05	20230811	1565	75.08	20221013	3.15	N	099440	500	195 억	1470960	N	N	N	N
74	20230818	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2750	20	2	0.73	4240556615	1566848	48.45	2655	2775	2615	3545	1915	2730	2706.21	3.64	58478	2980	2855	2785	2660	2590	2820	2625	196	815	500	1910	5	1	39167600	1077	9.52	0.95	12	4.00	289.00	2880.00	2980	20230811	-7.72	1565	20221013	75.72	2980	-7.72	20230811	1615	70.28	20230103	2980	-7.72	20230811	1565	75.72	20221013	2.68	N	099440	500	195 억	1426886	N	N	N	N
75	20230818	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2700	-30	5	-1.10	3863341080	1428767	44.18	2655	2775	2615	3545	1915	2730	2703.93	3.64	102319	2980	2855	2785	2660	2590	2820	2625	196	815	500	1910	5	1	39167600	1058	9.34	0.94	12	3.65	289.00	2880.00	2980	20230811	-9.40	1565	20221013	72.52	2980	-9.40	20230811	1615	67.18	20230103	2980	-9.40	20230811	1565	72.52	20221013	2.68	N	099440	500	195 억	1426886	N	N	N	N
76	20230818	140710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2700	-30	5	-1.10	3540565055	1308907	40.47	2655	2775	2615	3545	1915	2730	2704.94	3.64	106213	2980	2855	2785	2660	2590	2820	2625	196	815	500	1910	5	1	39167600	1058	9.34	0.94	12	3.34	289.00	2880.00	2980	20230811	-9.40	1565	20221013	72.52	2980	-9.40	20230811	1615	67.18	20230103	2980	-9.40	20230811	1565	72.52	20221013	2.68	N	099440	500	195 억	1426886	N	N	N	N
77	20230818	130705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2745	15	2	0.55	2964007290	1095571	33.88	2655	2775	2615	3545	1915	2730	2705.40	3.64	68288	2980	2855	2785	2660	2590	2820	2625	196	815	500	1910	5	1	39167600	1075	9.50	0.95	12	2.80	289.00	2880.00	2980	20230811	-7.89	1565	20221013	75.40	2980	-7.89	20230811	1615	69.97	20230103	2980	-7.89	20230811	1565	75.40	20221013	2.68	N	099440	500	195 억	1426886	N	N	N	N
78	20230818	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2735	5	2	0.18	2750823975	1017563	31.46	2655	2775	2615	3545	1915	2730	2703.29	3.64	54556	2980	2855	2785	2660	2590	2820	2625	196	815	500	1910	5	1	39167600	1071	9.46	0.95	12	2.60	289.00	2880.00	2980	20230811	-8.22	1565	20221013	74.76	2980	-8.22	20230811	1615	69.35	20230103	2980	-8.22	20230811	1565	74.76	20221013	2.68	N	099440	500	195 억	1426886	N	N	N	N
79	20230818	110708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2770	40	2	1.47	2297574670	852269	26.35	2655	2770	2615	3545	1915	2730	2695.74	3.64	61204	2980	2855	2785	2660	2590	2820	2625	196	815	500	1910	5	1	39167600	1085	9.58	0.96	12	2.18	289.00	2880.00	2980	20230811	-7.05	1565	20221013	77.00	2980	-7.05	20230811	1615	71.52	20230103	2980	-7.05	20230811	1565	77.00	20221013	2.68	N	099440	500	195 억	1426886	N	N	N	N
80	20230818	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2705	-25	5	-0.92	1488478815	556522	17.21	2655	2720	2615	3545	1915	2730	2674.39	3.64	119715	2980	2855	2785	2660	2590	2820	2625	196	815	500	1910	5	1	39167600	1059	9.36	0.94	12	1.42	289.00	2880.00	2980	20230811	-9.23	1565	20221013	72.84	2980	-9.23	20230811	1615	67.49	20230103	2980	-9.23	20230811	1565	72.84	20221013	2.68	N	099440	500	195 억	1426886	N	N	N	N
81	20230818	090713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2675	-55	5	-2.01	654566720	246840	7.63	2655	2700	2615	3545	1915	2730	2651.07	3.64	60296	2980	2855	2785	2660	2590	2820	2625	196	815	500	1910	5	1	39167600	1048	9.26	0.93	12	0.63	289.00	2880.00	2980	20230811	-10.23	1565	20221013	70.93	2980	-10.23	20230811	1615	65.63	20230103	2980	-10.23	20230811	1565	70.93	20221013	2.68	N	099440	500	195 억	1426886	N	N	N	N
82	20230817	160711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2730	-200	5	-6.83	8957580275	3220354	89.42	2895	2910	2715	3805	2055	2930	2781.54	4.54	-351341	3116	3022	2836	2742	2556	3070	2790	196	875	500	2050	5	1	39167600	1069	9.45	0.95	12	8.22	289.00	2880.00	2980	20230811	-8.39	1565	20221013	74.44	2980	-8.39	20230811	1615	69.04	20230103	2980	-8.39	20230811	1565	74.44	20221013	2.36	N	099440	500	195 억	1777181	N	N	N	N
83	20230817	150715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2740	-190	5	-6.48	8387339950	3011104	83.61	2895	2910	2715	3805	2055	2930	2785.44	4.54	-325871	3116	3022	2836	2742	2556	3070	2790	196	875	500	2050	5	1	39167600	1073	9.48	0.95	12	7.69	289.00	2880.00	2980	20230811	-8.05	1565	20221013	75.08	2980	-8.05	20230811	1615	69.66	20230103	2980	-8.05	20230811	1565	75.08	20221013	2.36	N	099440	500	195 억	1777181	N	N	N	N
84	20230817	140710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2760	-170	5	-5.80	7658735385	2745984	76.25	2895	2910	2715	3805	2055	2930	2789.04	4.54	-296363	3116	3022	2836	2742	2556	3070	2790	196	875	500	2050	5	1	39167600	1081	9.55	0.96	12	7.01	289.00	2880.00	2980	20230811	-7.38	1565	20221013	76.36	2980	-7.38	20230811	1615	70.90	20230103	2980	-7.38	20230811	1565	76.36	20221013	2.36	N	099440	500	195 억	1777181	N	N	N	N
85	20230817	130707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2765	-165	5	-5.63	6948787320	2487356	69.07	2895	2910	2715	3805	2055	2930	2793.61	4.54	-281147	3116	3022	2836	2742	2556	3070	2790	196	875	500	2050	5	1	39167600	1083	9.57	0.96	12	6.35	289.00	2880.00	2980	20230811	-7.21	1565	20221013	76.68	2980	-7.21	20230811	1615	71.21	20230103	2980	-7.21	20230811	1565	76.68	20221013	2.36	N	099440	500	195 억	1777181	N	N	N	N
86	20230817	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2805	-125	5	-4.27	6194202530	2214540	61.49	2895	2910	2715	3805	2055	2930	2797.02	4.54	-268786	3116	3022	2836	2742	2556	3070	2790	196	875	500	2050	5	1	39167600	1099	9.71	0.97	12	5.65	289.00	2880.00	2980	20230811	-5.87	1565	20221013	79.23	2980	-5.87	20230811	1615	73.68	20230103	2980	-5.87	20230811	1565	79.23	20221013	2.36	N	099440	500	195 억	1777181	N	N	N	N
87	20230817	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2795	-135	5	-4.61	5901845055	2110168	58.59	2895	2910	2715	3805	2055	2930	2796.82	4.54	-268442	3116	3022	2836	2742	2556	3070	2790	196	875	500	2050	5	1	39167600	1095	9.67	0.97	12	5.39	289.00	2880.00	2980	20230811	-6.21	1565	20221013	78.59	2980	-6.21	20230811	1615	73.07	20230103	2980	-6.21	20230811	1565	78.59	20221013	2.36	N	099440	500	195 억	1777181	N	N	N	N
88	20230817	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2775	-155	5	-5.29	4917337015	1756256	48.77	2895	2910	2715	3805	2055	2930	2799.85	4.54	-221186	3116	3022	2836	2742	2556	3070	2790	196	875	500	2050	5	1	39167600	1087	9.60	0.96	12	4.48	289.00	2880.00	2980	20230811	-6.88	1565	20221013	77.32	2980	-6.88	20230811	1615	71.83	20230103	2980	-6.88	20230811	1565	77.32	20221013	2.36	N	099440	500	195 억	1777181	N	N	N	N
89	20230817	090704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2845	-85	5	-2.90	935438390	325780	9.05	2895	2910	2840	3805	2055	2930	2871.27	4.54	-125522	3116	3022	2836	2742	2556	3070	2790	196	875	500	2050	5	1	39167600	1114	9.84	0.99	12	0.83	289.00	2880.00	2980	20230811	-4.53	1565	20221013	81.79	2980	-4.53	20230811	1615	76.16	20230103	2980	-4.53	20230811	1565	81.79	20221013	2.36	N	099440	500	195 억	1777181	N	N	N	N
90	20230816	160709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2930	125	2	4.46	9913389435	3553063	103.03	2780	2930	2650	3645	1965	2805	2788.28	4.63	-38111	3021	2912	2856	2747	2691	2885	2720	196	840	500	1960	5	1	39167600	1148	10.14	1.02	12	9.07	289.00	2880.00	2980	20230811	-1.68	1565	20221013	87.22	2980	-1.68	20230811	1615	81.42	20230103	2980	-1.68	20230811	1565	87.22	20221013	2.26	N	099440	500	195 억	1813778	N	N	N	N
91	20230816	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2870	65	2	2.32	8546594155	3082218	89.37	2780	2880	2650	3645	1965	2805	2772.86	4.63	73743	3021	2912	2856	2747	2691	2885	2720	196	840	500	1960	5	1	39167600	1124	9.93	1.00	12	7.87	289.00	2880.00	2980	20230811	-3.69	1565	20221013	83.39	2980	-3.69	20230811	1615	77.71	20230103	2980	-3.69	20230811	1565	83.39	20221013	2.26	N	099440	500	195 억	1813778	N	N	N	N
92	20230816	140708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2855	50	2	1.78	7627492020	2761148	80.06	2780	2880	2650	3645	1965	2805	2762.42	4.63	173515	3021	2912	2856	2747	2691	2885	2720	196	840	500	1960	5	1	39167600	1118	9.88	0.99	12	7.05	289.00	2880.00	2980	20230811	-4.19	1565	20221013	82.43	2980	-4.19	20230811	1615	76.78	20230103	2980	-4.19	20230811	1565	82.43	20221013	2.26	N	099440	500	195 억	1813778	N	N	N	N
93	20230816	130706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2870	65	2	2.32	6722375860	2442438	70.82	2780	2880	2650	3645	1965	2805	2752.31	4.63	167446	3021	2912	2856	2747	2691	2885	2720	196	840	500	1960	5	1	39167600	1124	9.93	1.00	12	6.24	289.00	2880.00	2980	20230811	-3.69	1565	20221013	83.39	2980	-3.69	20230811	1615	77.71	20230103	2980	-3.69	20230811	1565	83.39	20221013	2.26	N	099440	500	195 억	1813778	N	N	N	N
94	20230816	120716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2815	10	2	0.36	5259657645	1928138	55.91	2780	2820	2650	3645	1965	2805	2727.81	4.63	270582	3021	2912	2856	2747	2691	2885	2720	196	840	500	1960	5	1	39167600	1103	9.74	0.98	12	4.92	289.00	2880.00	2980	20230811	-5.54	1565	20221013	79.87	2980	-5.54	20230811	1615	74.30	20230103	2980	-5.54	20230811	1565	79.87	20221013	2.26	N	099440	500	195 억	1813778	N	N	N	N
95	20230816	110713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2745	-60	5	-2.14	4392208405	1614696	46.82	2780	2785	2650	3645	1965	2805	2720.11	4.63	256687	3021	2912	2856	2747	2691	2885	2720	196	840	500	1960	5	1	39167600	1075	9.50	0.95	12	4.12	289.00	2880.00	2980	20230811	-7.89	1565	20221013	75.40	2980	-7.89	20230811	1615	69.97	20230103	2980	-7.89	20230811	1565	75.40	20221013	2.26	N	099440	500	195 억	1813778	N	N	N	N
96	20230816	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2750	-55	5	-1.96	3466366405	1275548	36.99	2780	2785	2650	3645	1965	2805	2717.50	4.63	208946	3021	2912	2856	2747	2691	2885	2720	196	840	500	1960	5	1	39167600	1077	9.52	0.95	12	3.26	289.00	2880.00	2980	20230811	-7.72	1565	20221013	75.72	2980	-7.72	20230811	1615	70.28	20230103	2980	-7.72	20230811	1565	75.72	20221013	2.26	N	099440	500	195 억	1813778	N	N	N	N
97	20230816	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2710	-95	5	-3.39	1420324365	525699	15.24	2780	2780	2650	3645	1965	2805	2701.63	4.63	105206	3021	2912	2856	2747	2691	2885	2720	196	840	500	1960	5	1	39167600	1061	9.38	0.94	12	1.34	289.00	2880.00	2980	20230811	-9.06	1565	20221013	73.16	2980	-9.06	20230811	1615	67.80	20230103	2980	-9.06	20230811	1565	73.16	20221013	2.26	N	099440	500	195 억	1813778	N	N	N	N
98	20230814	160701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2805	-45	5	-1.58	9750823770	3405214	35.12	2920	2965	2800	3705	1995	2850	2863.77	5.10	-204115	3106	2977	2851	2722	2596	2915	2660	196	855	500	1990	5	1	39167600	1099	9.71	0.97	12	8.69	289.00	2880.00	2980	20230811	-5.87	1565	20221013	79.23	2980	-5.87	20230811	1615	73.68	20230103	2980	-5.87	20230811	1565	79.23	20221013	3.50	N	099440	500	195 억	1996980	N	N	N	N
99	20230814	150659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2845	-5	5	-0.18	9235618295	3222245	33.23	2920	2965	2800	3705	1995	2850	2866.26	5.10	-158084	3106	2977	2851	2722	2596	2915	2660	196	855	500	1990	5	1	39167600	1114	9.84	0.99	12	8.23	289.00	2880.00	2980	20230811	-4.53	1565	20221013	81.79	2980	-4.53	20230811	1615	76.16	20230103	2980	-4.53	20230811	1565	81.79	20221013	3.50	N	099440	500	195 억	1996980	N	N	N	N
100	20230814	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2865	15	2	0.53	8546229105	2979818	30.73	2920	2965	2800	3705	1995	2850	2868.10	5.10	-75230	3106	2977	2851	2722	2596	2915	2660	196	855	500	1990	5	1	39167600	1122	9.91	0.99	12	7.61	289.00	2880.00	2980	20230811	-3.86	1565	20221013	83.07	2980	-3.86	20230811	1615	77.40	20230103	2980	-3.86	20230811	1565	83.07	20221013	3.50	N	099440	500	195 억	1996980	N	N	N	N
101	20230814	130654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2840	-10	5	-0.35	7203669155	2508959	25.88	2920	2965	2800	3705	1995	2850	2871.27	5.10	43341	3106	2977	2851	2722	2596	2915	2660	196	855	500	1990	5	1	39167600	1112	9.83	0.99	12	6.41	289.00	2880.00	2980	20230811	-4.70	1565	20221013	81.47	2980	-4.70	20230811	1615	75.85	20230103	2980	-4.70	20230811	1565	81.47	20221013	3.50	N	099440	500	195 억	1996980	N	N	N	N
102	20230814	120658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2820	-30	5	-1.05	6597559955	2293748	23.66	2920	2965	2800	3705	1995	2850	2876.45	5.10	70437	3106	2977	2851	2722	2596	2915	2660	196	855	500	1990	5	1	39167600	1105	9.76	0.98	12	5.86	289.00	2880.00	2980	20230811	-5.37	1565	20221013	80.19	2980	-5.37	20230811	1615	74.61	20230103	2980	-5.37	20230811	1565	80.19	20221013	3.50	N	099440	500	195 억	1996980	N	N	N	N
103	20230814	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2860	10	2	0.35	6032427415	2094369	21.60	2920	2965	2800	3705	1995	2850	2880.47	5.10	75994	3106	2977	2851	2722	2596	2915	2660	196	855	500	1990	5	1	39167600	1120	9.90	0.99	12	5.35	289.00	2880.00	2980	20230811	-4.03	1565	20221013	82.75	2980	-4.03	20230811	1615	77.09	20230103	2980	-4.03	20230811	1565	82.75	20221013	3.50	N	099440	500	195 억	1996980	N	N	N	N
104	20230814	100656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2890	40	2	1.40	4844980885	1683165	17.36	2920	2965	2800	3705	1995	2850	2878.68	5.10	57226	3106	2977	2851	2722	2596	2915	2660	196	855	500	1990	5	1	39167600	1132	10.00	1.00	12	4.30	289.00	2880.00	2980	20230811	-3.02	1565	20221013	84.66	2980	-3.02	20230811	1615	78.95	20230103	2980	-3.02	20230811	1565	84.66	20221013	3.50	N	099440	500	195 억	1996980	N	N	N	N
105	20230814	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2900	50	2	1.75	1278732590	442005	4.56	2920	2920	2850	3705	1995	2850	2894.11	5.10	37476	3106	2977	2851	2722	2596	2915	2660	196	855	500	1990	5	1	39167600	1136	10.03	1.01	12	1.13	289.00	2880.00	2980	20230811	-2.68	1565	20221013	85.30	2980	-2.68	20230811	1615	79.57	20230103	2980	-2.68	20230811	1565	85.30	20221013	3.50	N	099440	500	195 억	1996980	N	N	N	N
106	20230811	160656	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	2850	170	2	6.34	27381756035	9608375	124.01	2890	2980	2725	3480	1880	2680	2849.78	4.35	293116	2913	2796	2663	2546	2413	2855	2605	196	800	500	1870	5	1	39167600	1116	9.86	0.99	12	24.53	289.00	2880.00	2980	20230811	-4.36	1565	20221013	82.11	2980	-4.36	20230811	1615	76.47	20230103	2980	-4.36	20230811	1565	82.11	20221013	2.31	N	099440	500	195 억	1705439	N	N	N	N
107	20230811	150650	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	2850	170	2	6.34	26691168675	9365899	120.89	2890	2980	2725	3480	1880	2680	2849.82	4.35	296793	2913	2796	2663	2546	2413	2855	2605	196	800	500	1870	5	1	39167600	1116	9.86	0.99	12	23.91	289.00	2880.00	2980	20230811	-4.36	1565	20221013	82.11	2980	-4.36	20230811	1615	76.47	20230103	2980	-4.36	20230811	1565	82.11	20221013	2.31	N	099440	500	195 억	1705439	N	N	N	N
108	20230811	140650	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	2820	140	2	5.22	25338559530	8893622	114.79	2890	2980	2725	3480	1880	2680	2849.07	4.35	188583	2913	2796	2663	2546	2413	2855	2605	196	800	500	1870	5	1	39167600	1105	9.76	0.98	12	22.71	289.00	2880.00	2980	20230811	-5.37	1565	20221013	80.19	2980	-5.37	20230811	1615	74.61	20230103	2980	-5.37	20230811	1565	80.19	20221013	2.31	N	099440	500	195 억	1705439	N	N	N	N
109	20230811	130648	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	2850	170	2	6.34	24274573155	8520346	109.97	2890	2980	2725	3480	1880	2680	2849.01	4.35	146214	2913	2796	2663	2546	2413	2855	2605	196	800	500	1870	5	1	39167600	1116	9.86	0.99	12	21.75	289.00	2880.00	2980	20230811	-4.36	1565	20221013	82.11	2980	-4.36	20230811	1615	76.47	20230103	2980	-4.36	20230811	1565	82.11	20221013	2.31	N	099440	500	195 억	1705439	N	N	N	N
110	20230811	120645	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	2850	170	2	6.34	22727274205	7981455	103.02	2890	2980	2725	3480	1880	2680	2847.51	4.35	16439	2913	2796	2663	2546	2413	2855	2605	196	800	500	1870	5	1	39167600	1116	9.86	0.99	12	20.38	289.00	2880.00	2980	20230811	-4.36	1565	20221013	82.11	2980	-4.36	20230811	1615	76.47	20230103	2980	-4.36	20230811	1565	82.11	20221013	2.31	N	099440	500	195 억	1705439	N	N	N	N
111	20230811	110643	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	2835	155	2	5.78	15373724595	5430772	70.09	2890	2900	2725	3480	1880	2680	2830.85	4.35	-184339	2913	2796	2663	2546	2413	2855	2605	196	800	500	1870	5	1	39167600	1110	9.81	0.98	12	13.87	289.00	2880.00	2900	20230811	-2.24	1565	20221013	81.15	2900	-2.24	20230811	1615	75.54	20230103	2900	-2.24	20230811	1565	81.15	20221013	2.31	N	099440	500	195 억	1705439	N	N	N	N
112	20230811	100641	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	2885	205	2	7.65	12618522460	4454622	57.50	2890	2900	2725	3480	1880	2680	2832.68	4.35	-256900	2913	2796	2663	2546	2413	2855	2605	196	800	500	1870	5	1	39167600	1130	9.98	1.00	12	11.37	289.00	2880.00	2900	20230811	-0.52	1565	20221013	84.35	2900	-0.52	20230811	1615	78.64	20230103	2900	-0.52	20230811	1565	84.35	20221013	2.31	N	099440	500	195 억	1705439	N	N	N	N
113	20230811	090649	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	2845	165	2	6.16	4843407270	1700663	21.95	2890	2900	2750	3480	1880	2680	2847.95	4.35	-236939	2913	2796	2663	2546	2413	2855	2605	196	800	500	1870	5	1	39167600	1114	9.84	0.99	12	4.34	289.00	2880.00	2900	20230811	-1.90	1565	20221013	81.79	2900	-1.90	20230811	1615	76.16	20230103	2900	-1.90	20230811	1565	81.79	20221013	2.31	N	099440	500	195 억	1705439	N	N	N	N
114	20230810	160643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2680	50	2	1.90	19438495320	7272884	95.38	2640	2780	2530	3415	1845	2630	2672.87	2.76	583506	2863	2746	2538	2421	2213	2805	2480	196	785	500	1840	5	1	39167600	1050	9.27	0.93	12	18.57	289.00	2880.00	2890	20220816	-7.27	1565	20221013	71.25	2780	0.00	20230404	1615	65.94	20230103	2890	-7.27	20220816	1565	71.25	20221013	2.37	N	099440	500	195 억	1079233	N	N	N	N
115	20230810	150640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2555	-75	5	-2.85	18512603660	6917996	90.72	2640	2780	2530	3415	1845	2630	2676.18	2.76	546761	2863	2746	2538	2421	2213	2805	2480	196	785	500	1840	5	1	39167600	1001	8.84	0.89	12	17.66	289.00	2880.00	2890	20220816	-11.59	1565	20221013	63.26	2780	0.00	20230404	1615	58.20	20230103	2890	-11.59	20220816	1565	63.26	20221013	2.37	N	099440	500	195 억	1079233	N	N	N	N
116	20230810	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2675	45	2	1.71	13587371530	5043906	66.15	2640	2780	2610	3415	1845	2630	2694.15	2.76	402809	2863	2746	2538	2421	2213	2805	2480	196	785	500	1840	5	1	39167600	1048	9.26	0.93	12	12.88	289.00	2880.00	2890	20220816	-7.44	1565	20221013	70.93	2780	0.00	20230404	1615	65.63	20230103	2890	-7.44	20220816	1565	70.93	20221013	2.37	N	099440	500	195 억	1079233	N	N	N	N
117	20230810	130635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2715	85	2	3.23	12738346025	4726345	61.98	2640	2780	2610	3415	1845	2630	2695.54	2.76	297133	2863	2746	2538	2421	2213	2805	2480	196	785	500	1840	5	1	39167600	1063	9.39	0.94	12	12.07	289.00	2880.00	2890	20220816	-6.06	1565	20221013	73.48	2780	0.00	20230404	1615	68.11	20230103	2890	-6.06	20220816	1565	73.48	20221013	2.37	N	099440	500	195 억	1079233	N	N	N	N
118	20230810	120646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2755	125	2	4.75	11328727360	4210515	55.22	2640	2780	2610	3415	1845	2630	2690.96	2.76	249367	2863	2746	2538	2421	2213	2805	2480	196	785	500	1840	5	1	39167600	1079	9.53	0.96	12	10.75	289.00	2880.00	2890	20220816	-4.67	1565	20221013	76.04	2780	0.00	20230404	1615	70.59	20230103	2890	-4.67	20220816	1565	76.04	20221013	2.37	N	099440	500	195 억	1079233	N	N	N	N
119	20230810	110647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2630	0	3	0.00	8335156840	3111311	40.80	2640	2755	2610	3415	1845	2630	2679.40	2.76	103321	2863	2746	2538	2421	2213	2805	2480	196	785	500	1840	5	1	39167600	1030	9.10	0.91	12	7.94	289.00	2880.00	2890	20220816	-9.00	1565	20221013	68.05	2780	-5.40	20230404	1615	62.85	20230103	2890	-9.00	20220816	1565	68.05	20221013	2.37	N	099440	500	195 억	1079233	N	N	N	N
120	20230810	100643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2680	50	2	1.90	6781183600	2528480	33.16	2640	2755	2615	3415	1845	2630	2682.46	2.76	26408	2863	2746	2538	2421	2213	2805	2480	196	785	500	1840	5	1	39167600	1050	9.27	0.93	12	6.46	289.00	2880.00	2890	20220816	-7.27	1565	20221013	71.25	2780	-3.60	20230404	1615	65.94	20230103	2890	-7.27	20220816	1565	71.25	20221013	2.37	N	099440	500	195 억	1079233	N	N	N	N
121	20230810	090651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2745	115	2	4.37	2073462330	774159	10.15	2640	2750	2635	3415	1845	2630	2680.02	2.76	-60545	2863	2746	2538	2421	2213	2805	2480	196	785	500	1840	5	1	39167600	1075	9.50	0.95	12	1.98	289.00	2880.00	2890	20220816	-5.02	1565	20221013	75.40	2780	-1.26	20230404	1615	69.97	20230103	2890	-5.02	20220816	1565	75.40	20221013	2.37	N	099440	500	195 억	1079233	N	N	N	N
122	20230809	160641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2630	290	2	12.39	19427208860	7583533	600.65	2350	2655	2330	3040	1640	2340	2561.31	1.36	591142	2516	2427	2356	2267	2196	2392	2232	196	700	500	1630	5	1	39167600	1030	9.10	0.91	12	19.36	289.00	2880.00	2890	20220816	-9.00	1565	20221013	68.05	2780	-5.40	20230404	1615	62.85	20230103	2890	-9.00	20220816	1565	68.05	20221013	2.61	N	099440	500	195 억	533620	N	N	N	N
123	20230809	150633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2610	270	2	11.54	18440231040	7207988	570.90	2350	2655	2330	3040	1640	2340	2558.35	1.36	629590	2516	2427	2356	2267	2196	2392	2232	196	700	500	1630	5	1	39167600	1022	9.03	0.91	12	18.40	289.00	2880.00	2890	20220816	-9.69	1565	20221013	66.77	2780	-6.12	20230404	1615	61.61	20230103	2890	-9.69	20220816	1565	66.77	20221013	2.61	N	099440	500	195 억	533620	N	N	N	N
124	20230809	140633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2645	305	2	13.03	16331560900	6403089	507.15	2350	2655	2330	3040	1640	2340	2550.63	1.36	527934	2516	2427	2356	2267	2196	2392	2232	196	700	500	1630	5	1	39167600	1036	9.15	0.92	12	16.35	289.00	2880.00	2890	20220816	-8.48	1565	20221013	69.01	2780	-4.86	20230404	1615	63.78	20230103	2890	-8.48	20220816	1565	69.01	20221013	2.61	N	099440	500	195 억	533620	N	N	N	N
125	20230809	130647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2565	225	2	9.62	12997565165	5115957	405.21	2350	2630	2330	3040	1640	2340	2540.65	1.36	562904	2516	2427	2356	2267	2196	2392	2232	196	700	500	1630	5	1	39167600	1005	8.88	0.89	12	13.06	289.00	2880.00	2890	20220816	-11.25	1565	20221013	63.90	2780	-7.73	20230404	1615	58.82	20230103	2890	-11.25	20220816	1565	63.90	20221013	2.61	N	099440	500	195 억	533620	N	N	N	N
126	20230809	120644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2575	235	2	10.04	11673916415	4605190	364.75	2350	2630	2330	3040	1640	2340	2535.01	1.36	437044	2516	2427	2356	2267	2196	2392	2232	196	700	500	1630	5	1	39167600	1009	8.91	0.89	12	11.76	289.00	2880.00	2890	20220816	-10.90	1565	20221013	64.54	2780	-7.37	20230404	1615	59.44	20230103	2890	-10.90	20220816	1565	64.54	20221013	2.61	N	099440	500	195 억	533620	N	N	N	N
127	20230809	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2580	240	2	10.26	10316554205	4078262	323.02	2350	2630	2330	3040	1640	2340	2529.72	1.36	369694	2516	2427	2356	2267	2196	2392	2232	196	700	500	1630	5	1	39167600	1011	8.93	0.90	12	10.41	289.00	2880.00	2890	20220816	-10.73	1565	20221013	64.86	2780	-7.19	20230404	1615	59.75	20230103	2890	-10.73	20220816	1565	64.86	20221013	2.61	N	099440	500	195 억	533620	N	N	N	N
128	20230809	100632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2580	240	2	10.26	5135076890	2073252	164.21	2350	2580	2330	3040	1640	2340	2476.93	1.36	-64414	2516	2427	2356	2267	2196	2392	2232	196	700	500	1630	5	1	39167600	1011	8.93	0.90	12	5.29	289.00	2880.00	2890	20220816	-10.73	1565	20221013	64.86	2780	-7.19	20230404	1615	59.75	20230103	2890	-10.73	20220816	1565	64.86	20221013	2.61	N	099440	500	195 억	533620	N	N	N	N
129	20230809	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2385	45	2	1.92	228251835	96349	7.63	2350	2400	2330	3040	1640	2340	2369.49	1.36	-8991	2516	2427	2356	2267	2196	2392	2232	196	700	500	1630	5	1	39167600	934	8.25	0.83	12	0.25	289.00	2880.00	2890	20220816	-17.47	1565	20221013	52.40	2780	-14.21	20230404	1615	47.68	20230103	2890	-17.47	20220816	1565	52.40	20221013	2.61	N	099440	500	195 억	533620	N	N	N	N
130	20230808	160648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2340	-35	5	-1.47	2911501825	1242524	45.42	2380	2445	2285	3085	1665	2375	2343.21	1.02	122646	2548	2461	2383	2296	2218	2505	2340	196	710	500	1660	5	1	39167600	917	8.10	0.81	12	3.17	289.00	2880.00	2890	20220816	-19.03	1565	20221013	49.52	2780	-15.83	20230404	1615	44.89	20230103	2890	-19.03	20220816	1565	49.52	20221013	2.02	N	099440	500	195 억	399817	N	N	N	N
131	20230808	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2335	-40	5	-1.68	2833715600	1209203	44.20	2380	2445	2285	3085	1665	2375	2343.45	1.02	122250	2548	2461	2383	2296	2218	2505	2340	196	710	500	1660	5	1	39167600	915	8.08	0.81	12	3.09	289.00	2880.00	2890	20220816	-19.20	1565	20221013	49.20	2780	-16.01	20230404	1615	44.58	20230103	2890	-19.20	20220816	1565	49.20	20221013	2.02	N	099440	500	195 억	399817	N	N	N	N
132	20230808	140636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2350	-25	5	-1.05	2148881165	915046	33.45	2380	2445	2285	3085	1665	2375	2348.38	1.02	6688	2548	2461	2383	2296	2218	2505	2340	196	710	500	1660	5	1	39167600	920	8.13	0.82	12	2.34	289.00	2880.00	2890	20220816	-18.69	1565	20221013	50.16	2780	-15.47	20230404	1615	45.51	20230103	2890	-18.69	20220816	1565	50.16	20221013	2.02	N	099440	500	195 억	399817	N	N	N	N
133	20230808	130629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2315	-60	5	-2.53	2007902795	854827	31.25	2380	2445	2285	3085	1665	2375	2348.89	1.02	19049	2548	2461	2383	2296	2218	2505	2340	196	710	500	1660	5	1	39167600	907	8.01	0.80	12	2.18	289.00	2880.00	2890	20220816	-19.90	1565	20221013	47.92	2780	-16.73	20230404	1615	43.34	20230103	2890	-19.90	20220816	1565	47.92	20221013	2.02	N	099440	500	195 억	399817	N	N	N	N
134	20230808	120635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2315	-60	5	-2.53	1872379540	796111	29.10	2380	2445	2285	3085	1665	2375	2351.90	1.02	14987	2548	2461	2383	2296	2218	2505	2340	196	710	500	1660	5	1	39167600	907	8.01	0.80	12	2.03	289.00	2880.00	2890	20220816	-19.90	1565	20221013	47.92	2780	-16.73	20230404	1615	43.34	20230103	2890	-19.90	20220816	1565	47.92	20221013	2.02	N	099440	500	195 억	399817	N	N	N	N
135	20230808	110627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2305	-70	5	-2.95	1550597490	656436	23.99	2380	2445	2300	3085	1665	2375	2362.14	1.02	-7514	2548	2461	2383	2296	2218	2505	2340	196	710	500	1660	5	1	39167600	903	7.98	0.80	12	1.68	289.00	2880.00	2890	20220816	-20.24	1565	20221013	47.28	2780	-17.09	20230404	1615	42.72	20230103	2890	-20.24	20220816	1565	47.28	20221013	2.02	N	099440	500	195 억	399817	N	N	N	N
136	20230808	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2365	-10	5	-0.42	1110719780	467675	17.10	2380	2445	2330	3085	1665	2375	2374.98	1.02	-15835	2548	2461	2383	2296	2218	2505	2340	196	710	500	1660	5	1	39167600	926	8.18	0.82	12	1.19	289.00	2880.00	2890	20220816	-18.17	1565	20221013	51.12	2780	-14.93	20230404	1615	46.44	20230103	2890	-18.17	20220816	1565	51.12	20221013	2.02	N	099440	500	195 억	399817	N	N	N	N
137	20230808	090639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2345	-30	5	-1.26	283217440	119239	4.36	2380	2445	2330	3085	1665	2375	2375.21	1.02	2670	2548	2461	2383	2296	2218	2505	2340	196	710	500	1660	5	1	39167600	918	8.11	0.81	12	0.30	289.00	2880.00	2890	20220816	-18.86	1565	20221013	49.84	2780	-15.65	20230404	1615	45.20	20230103	2890	-18.86	20220816	1565	49.84	20221013	2.02	N	099440	500	195 억	399817	N	N	N	N
138	20230807	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2375	65	2	2.81	6502327620	2728378	80.26	2350	2470	2305	3000	1620	2310	2383.25	1.11	-61088	2563	2436	2223	2096	1883	2500	2160	196	690	500	1610	5	1	39167600	930	8.22	0.82	12	6.97	289.00	2880.00	2890	20220816	-17.82	1565	20221013	51.76	2780	-14.57	20230404	1615	47.06	20230103	2890	-17.82	20220816	1565	51.76	20221013	1.80	N	099440	500	195 억	433938	N	N	N	N
139	20230807	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2380	70	2	3.03	6279390455	2634411	77.49	2350	2470	2305	3000	1620	2310	2383.60	1.11	-49111	2563	2436	2223	2096	1883	2500	2160	196	690	500	1610	5	1	39167600	932	8.24	0.83	12	6.73	289.00	2880.00	2890	20220816	-17.65	1565	20221013	52.08	2780	-14.39	20230404	1615	47.37	20230103	2890	-17.65	20220816	1565	52.08	20221013	1.80	N	099440	500	195 억	433938	N	N	N	N
140	20230807	140636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2355	45	2	1.95	5726147030	2401622	70.64	2350	2470	2305	3000	1620	2310	2384.28	1.11	-4847	2563	2436	2223	2096	1883	2500	2160	196	690	500	1610	5	1	39167600	922	8.15	0.82	12	6.13	289.00	2880.00	2890	20220816	-18.51	1565	20221013	50.48	2780	-15.29	20230404	1615	45.82	20230103	2890	-18.51	20220816	1565	50.48	20221013	1.80	N	099440	500	195 억	433938	N	N	N	N
141	20230807	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2370	60	2	2.60	5500174115	2305286	67.81	2350	2470	2305	3000	1620	2310	2385.90	1.11	-20706	2563	2436	2223	2096	1883	2500	2160	196	690	500	1610	5	1	39167600	928	8.20	0.82	12	5.89	289.00	2880.00	2890	20220816	-17.99	1565	20221013	51.44	2780	-14.75	20230404	1615	46.75	20230103	2890	-17.99	20220816	1565	51.44	20221013	1.80	N	099440	500	195 억	433938	N	N	N	N
142	20230807	120629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2350	40	2	1.73	5218168490	2186337	64.31	2350	2470	2305	3000	1620	2310	2386.72	1.11	-25302	2563	2436	2223	2096	1883	2500	2160	196	690	500	1610	5	1	39167600	920	8.13	0.82	12	5.58	289.00	2880.00	2890	20220816	-18.69	1565	20221013	50.16	2780	-15.47	20230404	1615	45.51	20230103	2890	-18.69	20220816	1565	50.16	20221013	1.80	N	099440	500	195 억	433938	N	N	N	N
143	20230807	110625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2335	25	2	1.08	4739988285	1981079	58.27	2350	2470	2320	3000	1620	2310	2392.63	1.11	-60325	2563	2436	2223	2096	1883	2500	2160	196	690	500	1610	5	1	39167600	915	8.08	0.81	12	5.06	289.00	2880.00	2890	20220816	-19.20	1565	20221013	49.20	2780	-16.01	20230404	1615	44.58	20230103	2890	-19.20	20220816	1565	49.20	20221013	1.80	N	099440	500	195 억	433938	N	N	N	N
144	20230807	100632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2375	65	2	2.81	3939638215	1641271	48.28	2350	2470	2320	3000	1620	2310	2400.36	1.11	-101331	2563	2436	2223	2096	1883	2500	2160	196	690	500	1610	5	1	39167600	930	8.22	0.82	12	4.19	289.00	2880.00	2890	20220816	-17.82	1565	20221013	51.76	2780	-14.57	20230404	1615	47.06	20230103	2890	-17.82	20220816	1565	51.76	20221013	1.80	N	099440	500	195 억	433938	N	N	N	N
145	20230807	090630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2365	55	2	2.38	659973815	278820	8.20	2350	2415	2320	3000	1620	2310	2367.02	1.11	-53331	2563	2436	2223	2096	1883	2500	2160	196	690	500	1610	5	1	39167600	926	8.18	0.82	12	0.71	289.00	2880.00	2890	20220816	-18.17	1565	20221013	51.12	2780	-14.93	20230404	1615	46.44	20230103	2890	-18.17	20220816	1565	51.12	20221013	1.80	N	099440	500	195 억	433938	N	N	N	N
146	20230804	160625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2310	260	2	12.68	7526835270	3367965	654.83	2045	2350	2010	2665	1435	2050	2234.57	1.09	28772	2150	2100	2050	2000	1950	2125	2025	196	615	500	1430	5	1	39167600	905	7.99	0.80	12	8.60	289.00	2880.00	2890	20220816	-20.07	1565	20221013	47.60	2780	-16.91	20230404	1615	43.03	20230103	2890	-20.07	20220816	1565	47.60	20221013	1.57	N	099440	500	195 억	428213	N	N	N	N
147	20230804	150626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2320	270	2	13.17	7095406530	3181251	618.53	2045	2350	2010	2665	1435	2050	2230.38	1.09	10988	2150	2100	2050	2000	1950	2125	2025	196	615	500	1430	5	1	39167600	909	8.03	0.81	12	8.12	289.00	2880.00	2890	20220816	-19.72	1565	20221013	48.24	2780	-16.55	20230404	1615	43.65	20230103	2890	-19.72	20220816	1565	48.24	20221013	1.57	N	099440	500	195 억	428213	N	N	N	N
148	20230804	140635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2290	240	2	11.71	5517722355	2499914	486.06	2045	2300	2010	2665	1435	2050	2207.16	1.09	-42594	2150	2100	2050	2000	1950	2125	2025	196	615	500	1430	5	1	39167600	897	7.92	0.80	12	6.38	289.00	2880.00	2890	20220816	-20.76	1565	20221013	46.33	2780	-17.63	20230404	1615	41.80	20230103	2890	-20.76	20220816	1565	46.33	20221013	1.57	N	099440	500	195 억	428213	N	N	N	N
149	20230804	130624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2240	190	2	9.27	4308801130	1969759	382.98	2045	2285	2010	2665	1435	2050	2187.48	1.09	-114184	2150	2100	2050	2000	1950	2125	2025	196	615	500	1430	5	1	39167600	877	7.75	0.78	12	5.03	289.00	2880.00	2890	20220816	-22.49	1565	20221013	43.13	2780	-19.42	20230404	1615	38.70	20230103	2890	-22.49	20220816	1565	43.13	20221013	1.57	N	099440	500	195 억	428213	N	N	N	N
150	20230804	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2190	140	2	6.83	3125501225	1442124	280.39	2045	2280	2010	2665	1435	2050	2167.29	1.09	-135911	2150	2100	2050	2000	1950	2125	2025	196	615	500	1430	5	1	39167600	858	7.58	0.76	12	3.68	289.00	2880.00	2890	20220816	-24.22	1565	20221013	39.94	2780	-21.22	20230404	1615	35.60	20230103	2890	-24.22	20220816	1565	39.94	20221013	1.57	N	099440	500	195 억	428213	N	N	N	N
151	20230804	110628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2165	115	2	5.61	2585802645	1195123	232.37	2045	2280	2010	2665	1435	2050	2163.63	1.09	-143507	2150	2100	2050	2000	1950	2125	2025	196	615	500	1430	5	1	39167600	848	7.49	0.75	12	3.05	289.00	2880.00	2890	20220816	-25.09	1565	20221013	38.34	2780	-22.12	20230404	1615	34.06	20230103	2890	-25.09	20220816	1565	38.34	20221013	1.57	N	099440	500	195 억	428213	N	N	N	N
152	20230804	100620	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2030	-20	5	-0.98	105251780	51778	10.07	2045	2055	2010	2665	1435	2050	2032.75	1.09	1821	2150	2100	2050	2000	1950	2125	2025	196	615	500	1430	5	1	39167600	795	7.02	0.70	12	0.13	289.00	2880.00	2890	20220816	-29.76	1565	20221013	29.71	2780	-26.98	20230404	1615	25.70	20230103	2890	-29.76	20220816	1565	29.71	20221013	1.57	N	099440	500	195 억	428213	N	N	N	N
153	20230804	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2010	-40	5	-1.95	35460925	17490	3.40	2045	2055	2010	2665	1435	2050	2027.50	1.09	368	2150	2100	2050	2000	1950	2125	2025	196	615	500	1430	5	1	39167600	787	6.96	0.70	12	0.04	289.00	2880.00	2890	20220816	-30.45	1565	20221013	28.43	2780	-27.70	20230404	1615	24.46	20230103	2890	-30.45	20220816	1565	28.43	20221013	1.57	N	099440	500	195 억	428213	N	N	N	N
154	20230803	160621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	-30	5	-1.44	1045981970	510667	148.28	2040	2100	2000	2700	1460	2080	2048.23	1.34	-96610	2136	2107	2061	2032	1986	2122	2047	196	620	500	1450	5	1	39167600	803	7.09	0.71	12	1.30	289.00	2880.00	2890	20220816	-29.07	1565	20221013	30.99	2780	-26.26	20230404	1615	26.93	20230103	2890	-29.07	20220816	1565	30.99	20221013	1.52	N	099440	500	195 억	524804	N	N	N	N
155	20230803	150624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	-45	5	-2.16	960947830	469135	136.22	2040	2100	2000	2700	1460	2080	2048.33	1.34	-97200	2136	2107	2061	2032	1986	2122	2047	196	620	500	1450	5	1	39167600	797	7.04	0.71	12	1.20	289.00	2880.00	2890	20220816	-29.58	1565	20221013	30.03	2780	-26.80	20230404	1615	26.01	20230103	2890	-29.58	20220816	1565	30.03	20221013	1.52	N	099440	500	195 억	524804	N	N	N	N
156	20230803	140618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2060	-20	5	-0.96	880721970	430124	124.90	2040	2100	2000	2700	1460	2080	2047.59	1.34	-74822	2136	2107	2061	2032	1986	2122	2047	196	620	500	1450	5	1	39167600	807	7.13	0.72	12	1.10	289.00	2880.00	2890	20220816	-28.72	1565	20221013	31.63	2780	-25.90	20230404	1615	27.55	20230103	2890	-28.72	20220816	1565	31.63	20221013	1.52	N	099440	500	195 억	524804	N	N	N	N
157	20230803	130622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2060	-20	5	-0.96	831774095	406348	117.99	2040	2100	2000	2700	1460	2080	2046.94	1.34	-68646	2136	2107	2061	2032	1986	2122	2047	196	620	500	1450	5	1	39167600	807	7.13	0.72	12	1.04	289.00	2880.00	2890	20220816	-28.72	1565	20221013	31.63	2780	-25.90	20230404	1615	27.55	20230103	2890	-28.72	20220816	1565	31.63	20221013	1.52	N	099440	500	195 억	524804	N	N	N	N
158	20230803	120624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2075	-5	5	-0.24	615959150	302143	87.73	2040	2095	2000	2700	1460	2080	2038.62	1.34	-60939	2136	2107	2061	2032	1986	2122	2047	196	620	500	1450	5	1	39167600	813	7.18	0.72	12	0.77	289.00	2880.00	2890	20220816	-28.20	1565	20221013	32.59	2780	-25.36	20230404	1615	28.48	20230103	2890	-28.20	20220816	1565	32.59	20221013	1.52	N	099440	500	195 억	524804	N	N	N	N
159	20230803	110617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2060	-20	5	-0.96	482712725	237697	69.02	2040	2065	2000	2700	1460	2080	2030.77	1.34	-70714	2136	2107	2061	2032	1986	2122	2047	196	620	500	1450	5	1	39167600	807	7.13	0.72	12	0.61	289.00	2880.00	2890	20220816	-28.72	1565	20221013	31.63	2780	-25.90	20230404	1615	27.55	20230103	2890	-28.72	20220816	1565	31.63	20221013	1.52	N	099440	500	195 억	524804	N	N	N	N
160	20230803	100615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	-40	5	-1.92	276768980	136329	39.59	2040	2065	2000	2700	1460	2080	2030.12	1.34	-28295	2136	2107	2061	2032	1986	2122	2047	196	620	500	1450	5	1	39167600	799	7.06	0.71	12	0.35	289.00	2880.00	2890	20220816	-29.41	1565	20221013	30.35	2780	-26.62	20230404	1615	26.32	20230103	2890	-29.41	20220816	1565	30.35	20221013	1.52	N	099440	500	195 억	524804	N	N	N	N
161	20230803	090615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	-60	5	-2.88	36457150	17989	5.22	2040	2055	2015	2700	1460	2080	2026.34	1.34	-11243	2136	2107	2061	2032	1986	2122	2047	196	620	500	1450	5	1	39167600	791	6.99	0.70	12	0.05	289.00	2880.00	2890	20220816	-30.10	1565	20221013	29.07	2780	-27.34	20230404	1615	25.08	20230103	2890	-30.10	20220816	1565	29.07	20221013	1.52	N	099440	500	195 억	524804	N	N	N	N
162	20230802	160619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2080	15	2	0.73	704020190	343126	95.77	2065	2090	2015	2680	1450	2065	2051.19	1.54	-78014	2111	2087	2041	2017	1971	2100	2030	196	615	500	1440	5	1	39167600	815	7.20	0.72	12	0.88	289.00	2880.00	2890	20220816	-28.03	1565	20221013	32.91	2780	-25.18	20230404	1615	28.79	20230103	2890	-28.03	20220816	1565	32.91	20221013	1.58	N	099440	500	195 억	602553	N	N	N	N
163	20230802	150628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	-45	5	-2.18	529203045	258556	72.16	2065	2090	2015	2680	1450	2065	2046.76	1.54	-31269	2111	2087	2041	2017	1971	2100	2030	196	615	500	1440	5	1	39167600	791	6.99	0.70	12	0.66	289.00	2880.00	2890	20220816	-30.10	1565	20221013	29.07	2780	-27.34	20230404	1615	25.08	20230103	2890	-30.10	20220816	1565	29.07	20221013	1.58	N	099440	500	195 억	602553	N	N	N	N
164	20230802	140621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2025	-40	5	-1.94	479751835	234103	65.34	2065	2090	2015	2680	1450	2065	2049.32	1.54	-36257	2111	2087	2041	2017	1971	2100	2030	196	615	500	1440	5	1	39167600	793	7.01	0.70	12	0.60	289.00	2880.00	2890	20220816	-29.93	1565	20221013	29.39	2780	-27.16	20230404	1615	25.39	20230103	2890	-29.93	20220816	1565	29.39	20221013	1.58	N	099440	500	195 억	602553	N	N	N	N
165	20230802	130618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	-30	5	-1.45	395669025	192576	53.75	2065	2090	2020	2680	1450	2065	2054.61	1.54	-18226	2111	2087	2041	2017	1971	2100	2030	196	615	500	1440	5	1	39167600	797	7.04	0.71	12	0.49	289.00	2880.00	2890	20220816	-29.58	1565	20221013	30.03	2780	-26.80	20230404	1615	26.01	20230103	2890	-29.58	20220816	1565	30.03	20221013	1.58	N	099440	500	195 억	602553	N	N	N	N
166	20230802	120612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	-25	5	-1.21	374297810	182066	50.81	2065	2090	2020	2680	1450	2065	2055.84	1.54	-14300	2111	2087	2041	2017	1971	2100	2030	196	615	500	1440	5	1	39167600	799	7.06	0.71	12	0.46	289.00	2880.00	2890	20220816	-29.41	1565	20221013	30.35	2780	-26.62	20230404	1615	26.32	20230103	2890	-29.41	20220816	1565	30.35	20221013	1.58	N	099440	500	195 억	602553	N	N	N	N
167	20230802	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2050	-15	5	-0.73	320957600	155841	43.50	2065	2090	2030	2680	1450	2065	2059.52	1.54	-13548	2111	2087	2041	2017	1971	2100	2030	196	615	500	1440	5	1	39167600	803	7.09	0.71	12	0.40	289.00	2880.00	2890	20220816	-29.07	1565	20221013	30.99	2780	-26.26	20230404	1615	26.93	20230103	2890	-29.07	20220816	1565	30.99	20221013	1.58	N	099440	500	195 억	602553	N	N	N	N
168	20230802	100614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2070	5	2	0.24	195197900	94557	26.39	2065	2090	2035	2680	1450	2065	2064.34	1.54	-12651	2111	2087	2041	2017	1971	2100	2030	196	615	500	1440	5	1	39167600	811	7.16	0.72	12	0.24	289.00	2880.00	2890	20220816	-28.37	1565	20221013	32.27	2780	-25.54	20230404	1615	28.17	20230103	2890	-28.37	20220816	1565	32.27	20221013	1.58	N	099440	500	195 억	602553	N	N	N	N
169	20230802	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	-30	5	-1.45	29738130	14481	4.04	2065	2065	2035	2680	1450	2065	2053.60	1.54	-6190	2111	2087	2041	2017	1971	2100	2030	196	615	500	1440	5	1	39167600	797	7.04	0.71	12	0.04	289.00	2880.00	2890	20220816	-29.58	1565	20221013	30.03	2780	-26.80	20230404	1615	26.01	20230103	2890	-29.58	20220816	1565	30.03	20221013	1.58	N	099440	500	195 억	602553	N	N	N	N
170	20230801	160615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2065	65	2	3.25	721113098	355018	120.88	2005	2065	1995	2600	1400	2000	2031.18	1.43	43201	2085	2042	2007	1964	1929	2025	1947	196	600	500	1400	5	1	39167600	809	7.15	0.72	12	0.91	289.00	2880.00	2890	20220816	-28.55	1565	20221013	31.95	2780	-25.72	20230404	1615	27.86	20230103	2890	-28.55	20220816	1565	31.95	20221013	1.62	N	099440	500	195 억	559542	N	N	N	N
171	20230801	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2055	55	2	2.75	661782248	326203	111.06	2005	2055	1995	2600	1400	2000	2028.74	1.43	47560	2085	2042	2007	1964	1929	2025	1947	196	600	500	1400	5	1	39167600	805	7.11	0.71	12	0.83	289.00	2880.00	2890	20220816	-28.89	1565	20221013	31.31	2780	-26.08	20230404	1615	27.24	20230103	2890	-28.89	20220816	1565	31.31	20221013	1.62	N	099440	500	195 억	559542	N	N	N	N
172	20230801	140624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2020	20	2	1.00	546039573	269444	91.74	2005	2055	1995	2600	1400	2000	2026.54	1.43	47604	2085	2042	2007	1964	1929	2025	1947	196	600	500	1400	5	1	39167600	791	6.99	0.70	12	0.69	289.00	2880.00	2890	20220816	-30.10	1565	20221013	29.07	2780	-27.34	20230404	1615	25.08	20230103	2890	-30.10	20220816	1565	29.07	20221013	1.62	N	099440	500	195 억	559542	N	N	N	N
173	20230801	130610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	40	2	2.00	424735568	209303	71.26	2005	2055	1995	2600	1400	2000	2029.29	1.43	44946	2085	2042	2007	1964	1929	2025	1947	196	600	500	1400	5	1	39167600	799	7.06	0.71	12	0.53	289.00	2880.00	2890	20220816	-29.41	1565	20221013	30.35	2780	-26.62	20230404	1615	26.32	20230103	2890	-29.41	20220816	1565	30.35	20221013	1.62	N	099440	500	195 억	559542	N	N	N	N
174	20230801	120610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	40	2	2.00	362384163	178738	60.86	2005	2055	1995	2600	1400	2000	2027.46	1.43	44349	2085	2042	2007	1964	1929	2025	1947	196	600	500	1400	5	1	39167600	799	7.06	0.71	12	0.46	289.00	2880.00	2890	20220816	-29.41	1565	20221013	30.35	2780	-26.62	20230404	1615	26.32	20230103	2890	-29.41	20220816	1565	30.35	20221013	1.62	N	099440	500	195 억	559542	N	N	N	N
175	20230801	110607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2035	35	2	1.75	297288708	146832	49.99	2005	2050	1995	2600	1400	2000	2024.69	1.43	43093	2085	2042	2007	1964	1929	2025	1947	196	600	500	1400	5	1	39167600	797	7.04	0.71	12	0.37	289.00	2880.00	2890	20220816	-29.58	1565	20221013	30.03	2780	-26.80	20230404	1615	26.01	20230103	2890	-29.58	20220816	1565	30.03	20221013	1.62	N	099440	500	195 억	559542	N	N	N	N
176	20230801	100612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2040	40	2	2.00	217173228	107317	36.54	2005	2050	1995	2600	1400	2000	2023.66	1.43	33800	2085	2042	2007	1964	1929	2025	1947	196	600	500	1400	5	1	39167600	799	7.06	0.71	12	0.27	289.00	2880.00	2890	20220816	-29.41	1565	20221013	30.35	2780	-26.62	20230404	1615	26.32	20230103	2890	-29.41	20220816	1565	30.35	20221013	1.62	N	099440	500	195 억	559542	N	N	N	N
177	20230801	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1999	-1	5	-0.05	39696313	19844	6.76	2005	2010	1995	2600	1400	2000	2000.42	1.43	8642	2085	2042	2007	1964	1929	2025	1947	196	600	500	1400	1	1	39167600	783	6.92	0.69	12	0.05	289.00	2880.00	2890	20220816	-30.83	1565	20221013	27.73	2780	-28.09	20230404	1615	23.78	20230103	2890	-30.83	20220816	1565	27.73	20221013	1.62	N	099440	500	195 억	559542	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History