KissMeData/348340/price/prices-20230801.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42800	6800	2	18.89	260889949950	6580784	626.06	36300	42800	35650	46800	25200	36000	39600.76	0.08	42023	37866	36932	36366	35432	34866	36650	35150	52	10800	500	25200	50	1	10446270	4471	-45.97	11.13	12	63.00	-931.00	3844.00	50900	20230323	-15.91	11650	20230102	267.38	50900	-15.91	20230323	11650	267.38	20230102	50900	-15.91	20230323	11650	267.38	20230102	3.96	N	348340	500	52 억	8752	N	N	1235	N	N
3	20230831	151512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	42200	6200	2	17.22	231864436350	5897440	561.05	36300	42500	35650	46800	25200	36000	39316.22	0.08	65929	37866	36932	36366	35432	34866	36650	35150	52	10800	500	25200	50	1	10446270	4408	-45.33	10.98	12	56.45	-931.00	3844.00	50900	20230323	-17.09	11650	20230102	262.23	50900	-17.09	20230323	11650	262.23	20230102	50900	-17.09	20230323	11650	262.23	20230102	3.96	N	348340	500	52 억	8752	N	N	83	N	N
4	20230831	141634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	39500	3500	2	9.72	137676974800	3575793	340.18	36300	39950	35650	46800	25200	36000	38502.63	0.08	72898	37866	36932	36366	35432	34866	36650	35150	52	10800	500	25200	50	1	10446270	4126	-42.43	10.28	12	34.23	-931.00	3844.00	50900	20230323	-22.40	11650	20230102	239.06	50900	-22.40	20230323	11650	239.06	20230102	50900	-22.40	20230323	11650	239.06	20230102	3.96	N	348340	500	52 억	8752	N	N	83	N	N
5	20230831	131553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38150	2150	2	5.97	65910574750	1751507	166.63	36300	38600	35650	46800	25200	36000	37630.96	0.08	75882	37866	36932	36366	35432	34866	36650	35150	52	10800	500	25200	50	1	10446270	3985	-40.98	9.92	12	16.77	-931.00	3844.00	50900	20230323	-25.05	11650	20230102	227.47	50900	-25.05	20230323	11650	227.47	20230102	50900	-25.05	20230323	11650	227.47	20230102	3.96	N	348340	500	52 억	8752	N	N	83	N	N
6	20230831	121648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38400	2400	2	6.67	58310832850	1551605	147.61	36300	38600	35650	46800	25200	36000	37581.17	0.08	58173	37866	36932	36366	35432	34866	36650	35150	52	10800	500	25200	50	1	10446270	4011	-41.25	9.99	12	14.85	-931.00	3844.00	50900	20230323	-24.56	11650	20230102	229.61	50900	-24.56	20230323	11650	229.61	20230102	50900	-24.56	20230323	11650	229.61	20230102	3.96	N	348340	500	52 억	8752	N	N	83	N	N
7	20230831	112130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37850	1850	2	5.14	40726551450	1089367	103.64	36300	38500	35650	46800	25200	36000	37385.76	0.08	10354	37866	36932	36366	35432	34866	36650	35150	52	10800	500	25200	50	1	10446270	3954	-40.66	9.85	12	10.43	-931.00	3844.00	50900	20230323	-25.64	11650	20230102	224.89	50900	-25.64	20230323	11650	224.89	20230102	50900	-25.64	20230323	11650	224.89	20230102	3.96	N	348340	500	52 억	8752	N	N	83	N	N
8	20230831	101738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36800	800	2	2.22	9182143000	251963	23.97	36300	37200	35650	46800	25200	36000	36442.76	0.08	1578	37866	36932	36366	35432	34866	36650	35150	52	10800	500	25200	50	1	10446270	3844	-39.53	9.57	12	2.41	-931.00	3844.00	50900	20230323	-27.70	11650	20230102	215.88	50900	-27.70	20230323	11650	215.88	20230102	50900	-27.70	20230323	11650	215.88	20230102	3.96	N	348340	500	52 억	8752	N	N	83	N	N
9	20230831	091612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35950	-50	5	-0.14	2001558600	55475	5.28	36300	36550	35650	46800	25200	36000	36080.64	0.08	918	37866	36932	36366	35432	34866	36650	35150	52	10800	500	25200	50	1	10446270	3755	-38.61	9.35	12	0.53	-931.00	3844.00	50900	20230323	-29.37	11650	20230102	208.58	50900	-29.37	20230323	11650	208.58	20230102	50900	-29.37	20230323	11650	208.58	20230102	3.96	N	348340	500	52 억	8752	N	N	83	N	N
10	20230830	161206	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36000	50	2	0.14	38186971150	1042582	153.98	36350	37300	35800	46700	25200	35950	36628.26	1.11	-106539	37183	36566	35633	35016	34083	36875	35325	52	10750	500	25160	50	1	10446270	3761	-38.67	9.37	12	9.98	-931.00	3844.00	50900	20230323	-29.27	11650	20230102	209.01	50900	-29.27	20230323	11650	209.01	20230102	50900	-29.27	20230323	11650	209.01	20230102	3.85	N	348340	500	52 억	116300	N	N	83	N	N
11	20230830	151443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36150	200	2	0.56	37521704150	1024124	151.25	36350	37300	35800	46700	25200	35950	36638.32	1.11	-110429	37183	36566	35633	35016	34083	36875	35325	52	10750	500	25160	50	1	10446270	3776	-38.83	9.40	12	9.80	-931.00	3844.00	50900	20230323	-28.98	11650	20230102	210.30	50900	-28.98	20230323	11650	210.30	20230102	50900	-28.98	20230323	11650	210.30	20230102	3.85	N	348340	500	52 억	116300	N	N	32	N	N
12	20230830	141541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36150	200	2	0.56	35348389350	964090	142.39	36350	37300	35800	46700	25200	35950	36665.55	1.11	-109584	37183	36566	35633	35016	34083	36875	35325	52	10750	500	25160	50	1	10446270	3776	-38.83	9.40	12	9.23	-931.00	3844.00	50900	20230323	-28.98	11650	20230102	210.30	50900	-28.98	20230323	11650	210.30	20230102	50900	-28.98	20230323	11650	210.30	20230102	3.85	N	348340	500	52 억	116300	N	N	32	N	N
13	20230830	131538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36300	350	2	0.97	33635831800	916814	135.41	36350	37300	35800	46700	25200	35950	36688.30	1.11	-110522	37183	36566	35633	35016	34083	36875	35325	52	10750	500	25160	50	1	10446270	3792	-38.99	9.44	12	8.78	-931.00	3844.00	50900	20230323	-28.68	11650	20230102	211.59	50900	-28.68	20230323	11650	211.59	20230102	50900	-28.68	20230323	11650	211.59	20230102	3.85	N	348340	500	52 억	116300	N	N	32	N	N
14	20230830	121548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36350	400	2	1.11	32166365150	876402	129.44	36350	37300	35800	46700	25200	35950	36703.35	1.11	-111298	37183	36566	35633	35016	34083	36875	35325	52	10750	500	25160	50	1	10446270	3797	-39.04	9.46	12	8.39	-931.00	3844.00	50900	20230323	-28.59	11650	20230102	212.02	50900	-28.59	20230323	11650	212.02	20230102	50900	-28.59	20230323	11650	212.02	20230102	3.85	N	348340	500	52 억	116300	N	N	32	N	N
15	20230830	112115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36550	600	2	1.67	29932271500	815116	120.39	36350	37300	35800	46700	25200	35950	36722.15	1.11	-113480	37183	36566	35633	35016	34083	36875	35325	52	10750	500	25160	50	1	10446270	3818	-39.26	9.51	12	7.80	-931.00	3844.00	50900	20230323	-28.19	11650	20230102	213.73	50900	-28.19	20230323	11650	213.73	20230102	50900	-28.19	20230323	11650	213.73	20230102	3.85	N	348340	500	52 억	116300	N	N	32	N	N
16	20230830	101639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36950	1000	2	2.78	20340062700	555674	82.07	36350	37300	35800	46700	25200	35950	36605.13	1.11	-90864	37183	36566	35633	35016	34083	36875	35325	52	10750	500	25160	50	1	10446270	3860	-39.69	9.61	12	5.32	-931.00	3844.00	50900	20230323	-27.41	11650	20230102	217.17	50900	-27.41	20230323	11650	217.17	20230102	50900	-27.41	20230323	11650	217.17	20230102	3.85	N	348340	500	52 억	116300	N	N	32	N	N
17	20230830	091539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35850	-100	5	-0.28	4897110800	135424	20.00	36350	36400	35800	46700	25200	35950	36162.42	1.11	-44762	37183	36566	35633	35016	34083	36875	35325	52	10750	500	25160	50	1	10446270	3745	-38.51	9.33	12	1.30	-931.00	3844.00	50900	20230323	-29.57	11650	20230102	207.73	50900	-29.57	20230323	11650	207.73	20230102	50900	-29.57	20230323	11650	207.73	20230102	3.85	N	348340	500	52 억	116300	N	N	32	N	N
18	20230829	161201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35950	100	2	0.28	23649297450	668435	31.55	35700	36250	34700	46600	25100	35850	35373.84	1.29	-26383	39750	37800	35450	33500	31150	38775	34475	52	10750	500	25090	50	1	10446270	3755	-38.61	9.35	12	6.40	-931.00	3844.00	50900	20230323	-29.37	11650	20230102	208.58	50900	-29.37	20230323	11650	208.58	20230102	50900	-29.37	20230323	11650	208.58	20230102	3.80	N	348340	500	52 억	134596	N	N	27	N	N
19	20230829	151453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35750	-100	5	-0.28	22723732100	642648	30.34	35700	36250	34700	46600	25100	35850	35355.02	1.29	-26451	39750	37800	35450	33500	31150	38775	34475	52	10750	500	25090	50	1	10446270	3735	-38.40	9.30	12	6.15	-931.00	3844.00	50900	20230323	-29.76	11650	20230102	206.87	50900	-29.76	20230323	11650	206.87	20230102	50900	-29.76	20230323	11650	206.87	20230102	3.80	N	348340	500	52 억	134596	N	N	0	N	N
20	20230829	141639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35950	100	2	0.28	17864976750	507465	23.95	35700	35950	34700	46600	25100	35850	35196.81	1.29	-14249	39750	37800	35450	33500	31150	38775	34475	52	10750	500	25090	50	1	10446270	3755	-38.61	9.35	12	4.86	-931.00	3844.00	50900	20230323	-29.37	11650	20230102	208.58	50900	-29.37	20230323	11650	208.58	20230102	50900	-29.37	20230323	11650	208.58	20230102	3.80	N	348340	500	52 억	134596	N	N	0	N	N
21	20230829	131528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35250	-600	5	-1.67	14904047600	424064	20.02	35700	35850	34700	46600	25100	35850	35135.88	1.29	-29054	39750	37800	35450	33500	31150	38775	34475	52	10750	500	25090	50	1	10446270	3682	-37.86	9.17	12	4.06	-931.00	3844.00	50900	20230323	-30.75	11650	20230102	202.58	50900	-30.75	20230323	11650	202.58	20230102	50900	-30.75	20230323	11650	202.58	20230102	3.80	N	348340	500	52 억	134596	N	N	0	N	N
22	20230829	121638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34800	-1050	5	-2.93	13389599500	380777	17.97	35700	35850	34700	46600	25100	35850	35153.16	1.29	-28147	39750	37800	35450	33500	31150	38775	34475	52	10750	500	25090	50	1	10446270	3635	-37.38	9.05	12	3.65	-931.00	3844.00	50900	20230323	-31.63	11650	20230102	198.71	50900	-31.63	20230323	11650	198.71	20230102	50900	-31.63	20230323	11650	198.71	20230102	3.80	N	348340	500	52 억	134596	N	N	0	N	N
23	20230829	112341	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35050	-800	5	-2.23	11104534100	315298	14.88	35700	35850	34700	46600	25100	35850	35207.22	1.29	-22290	39750	37800	35450	33500	31150	38775	34475	52	10750	500	25090	50	1	10446270	3661	-37.65	9.12	12	3.02	-931.00	3844.00	50900	20230323	-31.14	11650	20230102	200.86	50900	-31.14	20230323	11650	200.86	20230102	50900	-31.14	20230323	11650	200.86	20230102	3.80	N	348340	500	52 억	134596	N	N	0	N	N
24	20230829	101734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34850	-1000	5	-2.79	9140898500	259126	12.23	35700	35850	34700	46600	25100	35850	35262.60	1.29	-14015	39750	37800	35450	33500	31150	38775	34475	52	10750	500	25090	50	1	10446270	3641	-37.43	9.07	12	2.48	-931.00	3844.00	50900	20230323	-31.53	11650	20230102	199.14	50900	-31.53	20230323	11650	199.14	20230102	50900	-31.53	20230323	11650	199.14	20230102	3.80	N	348340	500	52 억	134596	N	N	0	N	N
25	20230829	091141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35450	-400	5	-1.12	3789671050	106854	5.04	35700	35850	34900	46600	25100	35850	35443.59	1.29	-16913	39750	37800	35450	33500	31150	38775	34475	52	10750	500	25090	50	1	10446270	3703	-38.08	9.22	12	1.02	-931.00	3844.00	50900	20230323	-30.35	11650	20230102	204.29	50900	-30.35	20230323	11650	204.29	20230102	50900	-30.35	20230323	11650	204.29	20230102	3.80	N	348340	500	52 억	134596	N	N	0	N	N
26	20230828	161125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35850	3050	2	9.30	75708801800	2105141	1032.30	33500	37400	33100	42600	23000	32800	35964.27	0.00	164701	33933	33366	32983	32416	32033	33175	32225	52	9800	500	22960	50	1	10446270	3745	-38.51	9.33	12	20.15	-931.00	3844.00	50900	20230323	-29.57	11650	20230102	207.73	50900	-29.57	20230323	11650	207.73	20230102	50900	-29.57	20230323	11650	207.73	20230102	3.74	N	348340	500	52 억	0	N	N	29	N	N
27	20230828	151135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35650	2850	2	8.69	74130590150	2060983	1010.64	33500	37400	33100	42600	23000	32800	35968.80	0.00	158429	33933	33366	32983	32416	32033	33175	32225	52	9800	500	22960	50	1	10446270	3724	-38.29	9.27	12	19.73	-931.00	3844.00	50900	20230323	-29.96	11650	20230102	206.01	50900	-29.96	20230323	11650	206.01	20230102	50900	-29.96	20230323	11650	206.01	20230102	3.74	N	348340	500	52 억	0	N	N	29	N	N
28	20230828	141139	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35850	3050	2	9.30	69338786200	1927239	945.06	33500	37400	33100	42600	23000	32800	35978.56	0.00	145682	33933	33366	32983	32416	32033	33175	32225	52	9800	500	22960	50	1	10446270	3745	-38.51	9.33	12	18.45	-931.00	3844.00	50900	20230323	-29.57	11650	20230102	207.73	50900	-29.57	20230323	11650	207.73	20230102	50900	-29.57	20230323	11650	207.73	20230102	3.74	N	348340	500	52 억	0	N	N	29	N	N
29	20230828	131148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36100	3300	2	10.06	63923386250	1777321	871.54	33500	37400	33100	42600	23000	32800	35966.43	0.00	113998	33933	33366	32983	32416	32033	33175	32225	52	9800	500	22960	50	1	10446270	3771	-38.78	9.39	12	17.01	-931.00	3844.00	50900	20230323	-29.08	11650	20230102	209.87	50900	-29.08	20230323	11650	209.87	20230102	50900	-29.08	20230323	11650	209.87	20230102	3.74	N	348340	500	52 억	0	N	N	29	N	N
30	20230828	121138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36550	3750	2	11.43	50169540900	1402974	687.98	33500	37000	33100	42600	23000	32800	35759.76	0.00	59104	33933	33366	32983	32416	32033	33175	32225	52	9800	500	22960	50	1	10446270	3818	-39.26	9.51	12	13.43	-931.00	3844.00	50900	20230323	-28.19	11650	20230102	213.73	50900	-28.19	20230323	11650	213.73	20230102	50900	-28.19	20230323	11650	213.73	20230102	3.74	N	348340	500	52 억	0	N	N	29	N	N
31	20230828	111135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35500	2700	2	8.23	22892564700	654501	320.95	33500	36350	33100	42600	23000	32800	34977.65	0.00	11005	33933	33366	32983	32416	32033	33175	32225	52	9800	500	22960	50	1	10446270	3708	-38.13	9.24	12	6.27	-931.00	3844.00	50900	20230323	-30.26	11650	20230102	204.72	50900	-30.26	20230323	11650	204.72	20230102	50900	-30.26	20230323	11650	204.72	20230102	3.74	N	348340	500	52 억	0	N	N	29	N	N
32	20230828	101122	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33500	700	2	2.13	4502599350	133341	65.39	33500	34400	33100	42600	23000	32800	33768.70	0.00	3627	33933	33366	32983	32416	32033	33175	32225	52	9800	500	22960	50	1	10446270	3500	-35.98	8.71	12	1.28	-931.00	3844.00	50900	20230323	-34.18	11650	20230102	187.55	50900	-34.18	20230323	11650	187.55	20230102	50900	-34.18	20230323	11650	187.55	20230102	3.74	N	348340	500	52 억	0	N	N	29	N	N
33	20230828	091138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34200	1400	2	4.27	2326552100	68871	33.77	33500	34400	33100	42600	23000	32800	33783.56	0.00	11658	33933	33366	32983	32416	32033	33175	32225	52	9800	500	22960	50	1	10446270	3573	-36.73	8.90	12	0.66	-931.00	3844.00	50900	20230323	-32.81	11650	20230102	193.56	50900	-32.81	20230323	11650	193.56	20230102	50900	-32.81	20230323	11650	193.56	20230102	3.74	N	348340	500	52 억	0	N	N	29	N	N
34	20230825	161129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32800	-1100	5	-3.24	6537462950	198720	44.47	33100	33550	32600	44050	23750	33900	32890.83	0.27	-42529	35033	34466	33683	33116	32333	34750	33400	52	10150	500	23730	50	1	10446270	3426	-35.23	8.53	12	1.90	-931.00	3844.00	50900	20230323	-35.56	11650	20230102	181.55	50900	-35.56	20230323	11650	181.55	20230102	50900	-35.56	20230323	11650	181.55	20230102	3.73	N	348340	500	52 억	28553	N	N	29	N	N
35	20230825	151138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32700	-1200	5	-3.54	6222500000	189105	42.32	33100	33550	32600	44050	23750	33900	32897.34	0.27	-41600	35033	34466	33683	33116	32333	34750	33400	52	10150	500	23730	50	1	10446270	3416	-35.12	8.51	12	1.81	-931.00	3844.00	50900	20230323	-35.76	11650	20230102	180.69	50900	-35.76	20230323	11650	180.69	20230102	50900	-35.76	20230323	11650	180.69	20230102	3.73	N	348340	500	52 억	28553	N	N	11	N	N
36	20230825	141135	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32800	-1100	5	-3.24	5640457000	171359	38.35	33100	33550	32600	44050	23750	33900	32907.66	0.27	-40819	35033	34466	33683	33116	32333	34750	33400	52	10150	500	23730	50	1	10446270	3426	-35.23	8.53	12	1.64	-931.00	3844.00	50900	20230323	-35.56	11650	20230102	181.55	50900	-35.56	20230323	11650	181.55	20230102	50900	-35.56	20230323	11650	181.55	20230102	3.73	N	348340	500	52 억	28553	N	N	11	N	N
37	20230825	131130	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32900	-1000	5	-2.95	5154982150	156582	35.04	33100	33550	32600	44050	23750	33900	32912.83	0.27	-39990	35033	34466	33683	33116	32333	34750	33400	52	10150	500	23730	50	1	10446270	3437	-35.34	8.56	12	1.50	-931.00	3844.00	50900	20230323	-35.36	11650	20230102	182.40	50900	-35.36	20230323	11650	182.40	20230102	50900	-35.36	20230323	11650	182.40	20230102	3.73	N	348340	500	52 억	28553	N	N	11	N	N
38	20230825	121133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32750	-1150	5	-3.39	4840370200	146976	32.89	33100	33550	32600	44050	23750	33900	32923.47	0.27	-38649	35033	34466	33683	33116	32333	34750	33400	52	10150	500	23730	50	1	10446270	3421	-35.18	8.52	12	1.41	-931.00	3844.00	50900	20230323	-35.66	11650	20230102	181.12	50900	-35.66	20230323	11650	181.12	20230102	50900	-35.66	20230323	11650	181.12	20230102	3.73	N	348340	500	52 억	28553	N	N	11	N	N
39	20230825	111131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32900	-1000	5	-2.95	3587290400	108711	24.33	33100	33550	32800	44050	23750	33900	32986.28	0.27	-22548	35033	34466	33683	33116	32333	34750	33400	52	10150	500	23730	50	1	10446270	3437	-35.34	8.56	12	1.04	-931.00	3844.00	50900	20230323	-35.36	11650	20230102	182.40	50900	-35.36	20230323	11650	182.40	20230102	50900	-35.36	20230323	11650	182.40	20230102	3.73	N	348340	500	52 억	28553	N	N	11	N	N
40	20230825	101136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32900	-1000	5	-2.95	2917738800	88353	19.77	33100	33550	32800	44050	23750	33900	33009.09	0.27	-17789	35033	34466	33683	33116	32333	34750	33400	52	10150	500	23730	50	1	10446270	3437	-35.34	8.56	12	0.85	-931.00	3844.00	50900	20230323	-35.36	11650	20230102	182.40	50900	-35.36	20230323	11650	182.40	20230102	50900	-35.36	20230323	11650	182.40	20230102	3.73	N	348340	500	52 억	28553	N	N	11	N	N
41	20230825	091129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33050	-850	5	-2.51	1173402200	35358	7.91	33100	33550	32950	44050	23750	33900	33155.94	0.27	-9277	35033	34466	33683	33116	32333	34750	33400	52	10150	500	23730	50	1	10446270	3452	-35.50	8.60	12	0.34	-931.00	3844.00	50900	20230323	-35.07	11650	20230102	183.69	50900	-35.07	20230323	11650	183.69	20230102	50900	-35.07	20230323	11650	183.69	20230102	3.73	N	348340	500	52 억	28553	N	N	11	N	N
42	20230824	161124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33900	1650	2	5.12	14873282550	441140	108.18	33450	34250	32900	41900	22600	32250	33715.18	0.00	44627	35216	33732	32916	31432	30616	33400	31100	52	9650	500	22570	50	1	10446270	3541	-36.41	8.82	12	4.22	-931.00	3844.00	50900	20230323	-33.40	11650	20230102	190.99	50900	-33.40	20230323	11650	190.99	20230102	50900	-33.40	20230323	11650	190.99	20230102	3.77	N	348340	500	52 억	0	N	N	11	N	N
43	20230824	151120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33750	1500	2	4.65	14349399950	425670	104.39	33450	34250	32900	41900	22600	32250	33710.15	0.00	45132	35216	33732	32916	31432	30616	33400	31100	52	9650	500	22570	50	1	10446270	3526	-36.25	8.78	12	4.07	-931.00	3844.00	50900	20230323	-33.69	11650	20230102	189.70	50900	-33.69	20230323	11650	189.70	20230102	50900	-33.69	20230323	11650	189.70	20230102	3.77	N	348340	500	52 억	0	N	N	6	N	N
44	20230824	141123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33850	1600	2	4.96	13160452050	390474	95.76	33450	34250	32900	41900	22600	32250	33703.79	0.00	36461	35216	33732	32916	31432	30616	33400	31100	52	9650	500	22570	50	1	10446270	3536	-36.36	8.81	12	3.74	-931.00	3844.00	50900	20230323	-33.50	11650	20230102	190.56	50900	-33.50	20230323	11650	190.56	20230102	50900	-33.50	20230323	11650	190.56	20230102	3.77	N	348340	500	52 억	0	N	N	6	N	N
45	20230824	131125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34000	1750	2	5.43	11909259150	353752	86.75	33450	34250	32900	41900	22600	32250	33665.56	0.00	39164	35216	33732	32916	31432	30616	33400	31100	52	9650	500	22570	50	1	10446270	3552	-36.52	8.84	12	3.39	-931.00	3844.00	50900	20230323	-33.20	11650	20230102	191.85	50900	-33.20	20230323	11650	191.85	20230102	50900	-33.20	20230323	11650	191.85	20230102	3.77	N	348340	500	52 억	0	N	N	6	N	N
46	20230824	121129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33750	1500	2	4.65	10521811200	312935	76.74	33450	34250	32900	41900	22600	32250	33622.99	0.00	20226	35216	33732	32916	31432	30616	33400	31100	52	9650	500	22570	50	1	10446270	3526	-36.25	8.78	12	3.00	-931.00	3844.00	50900	20230323	-33.69	11650	20230102	189.70	50900	-33.69	20230323	11650	189.70	20230102	50900	-33.69	20230323	11650	189.70	20230102	3.77	N	348340	500	52 억	0	N	N	6	N	N
47	20230824	111123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33700	1450	2	4.50	9295385400	276722	67.86	33450	34250	32900	41900	22600	32250	33591.06	0.00	15108	35216	33732	32916	31432	30616	33400	31100	52	9650	500	22570	50	1	10446270	3520	-36.20	8.77	12	2.65	-931.00	3844.00	50900	20230323	-33.79	11650	20230102	189.27	50900	-33.79	20230323	11650	189.27	20230102	50900	-33.79	20230323	11650	189.27	20230102	3.77	N	348340	500	52 억	0	N	N	6	N	N
48	20230824	101120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33400	1150	2	3.57	4106858700	123445	30.27	33450	33700	32900	41900	22600	32250	33268.73	0.00	5083	35216	33732	32916	31432	30616	33400	31100	52	9650	500	22570	50	1	10446270	3489	-35.88	8.69	12	1.18	-931.00	3844.00	50900	20230323	-34.38	11650	20230102	186.70	50900	-34.38	20230323	11650	186.70	20230102	50900	-34.38	20230323	11650	186.70	20230102	3.77	N	348340	500	52 억	0	N	N	6	N	N
49	20230824	091124	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33100	850	2	2.64	1087133400	32733	8.03	33450	33450	32900	41900	22600	32250	33212.15	0.00	-2114	35216	33732	32916	31432	30616	33400	31100	52	9650	500	22570	50	1	10446270	3458	-35.55	8.61	12	0.31	-931.00	3844.00	50900	20230323	-34.97	11650	20230102	184.12	50900	-34.97	20230323	11650	184.12	20230102	50900	-34.97	20230323	11650	184.12	20230102	3.77	N	348340	500	52 억	0	N	N	6	N	N
50	20230823	161118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32250	500	2	1.57	13207354200	401307	132.95	32250	34400	32100	41250	22250	31750	32914.73	0.00	6649	33850	32800	32200	31150	30550	32500	30850	52	9500	500	22220	50	1	10446270	3369	-34.64	8.39	12	3.84	-931.00	3844.00	50900	20230323	-36.64	11650	20230102	176.82	50900	-36.64	20230323	11650	176.82	20230102	50900	-36.64	20230323	11650	176.82	20230102	3.88	N	348340	500	52 억	0	N	N	6	N	N
51	20230823	151118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32250	500	2	1.57	12791861450	388415	128.68	32250	34400	32100	41250	22250	31750	32935.57	0.00	6680	33850	32800	32200	31150	30550	32500	30850	52	9500	500	22220	50	1	10446270	3369	-34.64	8.39	12	3.72	-931.00	3844.00	50900	20230323	-36.64	11650	20230102	176.82	50900	-36.64	20230323	11650	176.82	20230102	50900	-36.64	20230323	11650	176.82	20230102	3.88	N	348340	500	52 억	0	N	N	0	N	N
52	20230823	141125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32300	550	2	1.73	11860186500	359619	119.14	32250	34400	32100	41250	22250	31750	32982.20	0.00	10219	33850	32800	32200	31150	30550	32500	30850	52	9500	500	22220	50	1	10446270	3374	-34.69	8.40	12	3.44	-931.00	3844.00	50900	20230323	-36.54	11650	20230102	177.25	50900	-36.54	20230323	11650	177.25	20230102	50900	-36.54	20230323	11650	177.25	20230102	3.88	N	348340	500	52 억	0	N	N	0	N	N
53	20230823	131115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32650	900	2	2.83	11108824450	336468	111.47	32250	34400	32100	41250	22250	31750	33018.56	0.00	10616	33850	32800	32200	31150	30550	32500	30850	52	9500	500	22220	50	1	10446270	3411	-35.07	8.49	12	3.22	-931.00	3844.00	50900	20230323	-35.85	11650	20230102	180.26	50900	-35.85	20230323	11650	180.26	20230102	50900	-35.85	20230323	11650	180.26	20230102	3.88	N	348340	500	52 억	0	N	N	0	N	N
54	20230823	121125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32700	950	2	2.99	10494535800	317683	105.24	32250	34400	32100	41250	22250	31750	33037.38	0.00	11531	33850	32800	32200	31150	30550	32500	30850	52	9500	500	22220	50	1	10446270	3416	-35.12	8.51	12	3.04	-931.00	3844.00	50900	20230323	-35.76	11650	20230102	180.69	50900	-35.76	20230323	11650	180.69	20230102	50900	-35.76	20230323	11650	180.69	20230102	3.88	N	348340	500	52 억	0	N	N	0	N	N
55	20230823	111120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32850	1100	2	3.46	9835698500	297610	98.59	32250	34400	32100	41250	22250	31750	33051.94	0.00	14951	33850	32800	32200	31150	30550	32500	30850	52	9500	500	22220	50	1	10446270	3432	-35.28	8.55	12	2.85	-931.00	3844.00	50900	20230323	-35.46	11650	20230102	181.97	50900	-35.46	20230323	11650	181.97	20230102	50900	-35.46	20230323	11650	181.97	20230102	3.88	N	348340	500	52 억	0	N	N	0	N	N
56	20230823	101120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32700	950	2	2.99	8444613950	255245	84.56	32250	34400	32100	41250	22250	31750	33087.92	0.00	16154	33850	32800	32200	31150	30550	32500	30850	52	9500	500	22220	50	1	10446270	3416	-35.12	8.51	12	2.44	-931.00	3844.00	50900	20230323	-35.76	11650	20230102	180.69	50900	-35.76	20230323	11650	180.69	20230102	50900	-35.76	20230323	11650	180.69	20230102	3.88	N	348340	500	52 억	0	N	N	0	N	N
57	20230823	091129	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33000	1250	2	3.94	1717954700	52664	17.45	32250	33100	32100	41250	22250	31750	32632.47	0.00	3940	33850	32800	32200	31150	30550	32500	30850	52	9500	500	22220	50	1	10446270	3447	-35.45	8.58	12	0.50	-931.00	3844.00	50900	20230323	-35.17	11650	20230102	183.26	50900	-35.17	20230323	11650	183.26	20230102	50900	-35.17	20230323	11650	183.26	20230102	3.88	N	348340	500	52 억	0	N	N	0	N	N
58	20230822	161113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31750	-300	5	-0.94	9610208350	297062	90.57	32300	33250	31600	41650	22450	32050	32351.78	0.00	-3171	33716	32882	32466	31632	31216	32675	31425	52	9600	500	22430	50	1	10446270	3317	-34.10	8.26	12	2.84	-931.00	3844.00	50900	20230323	-37.62	11650	20230102	172.53	50900	-37.62	20230323	11650	172.53	20230102	50900	-37.62	20230323	11650	172.53	20230102	4.01	N	348340	500	52 억	0	N	N	1	N	N
59	20230822	151113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	31700	-350	5	-1.09	9258199300	285964	87.18	32300	33250	31600	41650	22450	32050	32375.40	0.00	-2994	33716	32882	32466	31632	31216	32675	31425	52	9600	500	22430	50	1	10446270	3311	-34.05	8.25	12	2.74	-931.00	3844.00	50900	20230323	-37.72	11650	20230102	172.10	50900	-37.72	20230323	11650	172.10	20230102	50900	-37.72	20230323	11650	172.10	20230102	4.01	N	348340	500	52 억	0	N	N	1	N	N
60	20230822	141113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32000	-50	5	-0.16	7661072550	235723	71.87	32300	33250	31900	41650	22450	32050	32500.32	0.00	-1581	33716	32882	32466	31632	31216	32675	31425	52	9600	500	22430	50	1	10446270	3343	-34.37	8.32	12	2.26	-931.00	3844.00	50900	20230323	-37.13	11650	20230102	174.68	50900	-37.13	20230323	11650	174.68	20230102	50900	-37.13	20230323	11650	174.68	20230102	4.01	N	348340	500	52 억	0	N	N	1	N	N
61	20230822	131111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32050	0	3	0.00	6993555400	214854	65.50	32300	33250	31900	41650	22450	32050	32550.27	0.00	-300	33716	32882	32466	31632	31216	32675	31425	52	9600	500	22430	50	1	10446270	3348	-34.43	8.34	12	2.06	-931.00	3844.00	50900	20230323	-37.03	11650	20230102	175.11	50900	-37.03	20230323	11650	175.11	20230102	50900	-37.03	20230323	11650	175.11	20230102	4.01	N	348340	500	52 억	0	N	N	1	N	N
62	20230822	121057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32200	150	2	0.47	6542708150	200832	61.23	32300	33250	31900	41650	22450	32050	32578.02	0.00	518	33716	32882	32466	31632	31216	32675	31425	52	9600	500	22430	50	1	10446270	3364	-34.59	8.38	12	1.92	-931.00	3844.00	50900	20230323	-36.74	11650	20230102	176.39	50900	-36.74	20230323	11650	176.39	20230102	50900	-36.74	20230323	11650	176.39	20230102	4.01	N	348340	500	52 억	0	N	N	1	N	N
63	20230822	111111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32100	50	2	0.16	6056657750	185707	56.62	32300	33250	31900	41650	22450	32050	32614.06	0.00	524	33716	32882	32466	31632	31216	32675	31425	52	9600	500	22430	50	1	10446270	3353	-34.48	8.35	12	1.78	-931.00	3844.00	50900	20230323	-36.94	11650	20230102	175.54	50900	-36.94	20230323	11650	175.54	20230102	50900	-36.94	20230323	11650	175.54	20230102	4.01	N	348340	500	52 억	0	N	N	1	N	N
64	20230822	101108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32450	400	2	1.25	4641535900	141668	43.19	32300	33250	32300	41650	22450	32050	32763.48	0.00	1800	33716	32882	32466	31632	31216	32675	31425	52	9600	500	22430	50	1	10446270	3390	-34.85	8.44	12	1.36	-931.00	3844.00	50900	20230323	-36.25	11650	20230102	178.54	50900	-36.25	20230323	11650	178.54	20230102	50900	-36.25	20230323	11650	178.54	20230102	4.01	N	348340	500	52 억	0	N	N	1	N	N
65	20230822	091106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32650	600	2	1.87	1056363950	32304	9.85	32300	32900	32300	41650	22450	32050	32700.74	0.00	-55	33716	32882	32466	31632	31216	32675	31425	52	9600	500	22430	50	1	10446270	3411	-35.07	8.49	12	0.31	-931.00	3844.00	50900	20230323	-35.85	11650	20230102	180.26	50900	-35.85	20230323	11650	180.26	20230102	50900	-35.85	20230323	11650	180.26	20230102	4.01	N	348340	500	52 억	0	N	N	1	N	N
66	20230821	161105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32050	-650	5	-1.99	10502893200	322154	107.02	32400	33300	32050	42500	22900	32700	32605.66	0.00	1082	34933	33816	33233	32116	31533	33525	31825	52	9800	500	22890	50	1	10446270	3348	-34.43	8.34	12	3.08	-931.00	3844.00	50900	20230323	-37.03	11650	20230102	175.11	50900	-37.03	20230323	11650	175.11	20230102	50900	-37.03	20230323	11650	175.11	20230102	4.18	N	348340	500	52 억	0	N	N	1	N	N
67	20230821	151112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32300	-400	5	-1.22	9608373250	294295	97.76	32400	33300	32050	42500	22900	32700	32648.78	0.00	-672	34933	33816	33233	32116	31533	33525	31825	52	9800	500	22890	50	1	10446270	3374	-34.69	8.40	12	2.82	-931.00	3844.00	50900	20230323	-36.54	11650	20230102	177.25	50900	-36.54	20230323	11650	177.25	20230102	50900	-36.54	20230323	11650	177.25	20230102	4.18	N	348340	500	52 억	0	N	N	571	N	N
68	20230821	141107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32750	50	2	0.15	8496239700	260045	86.38	32400	33300	32050	42500	22900	32700	32672.19	0.00	-520	34933	33816	33233	32116	31533	33525	31825	52	9800	500	22890	50	1	10446270	3421	-35.18	8.52	12	2.49	-931.00	3844.00	50900	20230323	-35.66	11650	20230102	181.12	50900	-35.66	20230323	11650	181.12	20230102	50900	-35.66	20230323	11650	181.12	20230102	4.18	N	348340	500	52 억	0	N	N	571	N	N
69	20230821	131120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32800	100	2	0.31	8024017850	245644	81.60	32400	33300	32050	42500	22900	32700	32665.23	0.00	-447	34933	33816	33233	32116	31533	33525	31825	52	9800	500	22890	50	1	10446270	3426	-35.23	8.53	12	2.35	-931.00	3844.00	50900	20230323	-35.56	11650	20230102	181.55	50900	-35.56	20230323	11650	181.55	20230102	50900	-35.56	20230323	11650	181.55	20230102	4.18	N	348340	500	52 억	0	N	N	571	N	N
70	20230821	121117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33050	350	2	1.07	6634213250	203591	67.63	32400	33250	32050	42500	22900	32700	32585.98	0.00	-443	34933	33816	33233	32116	31533	33525	31825	52	9800	500	22890	50	1	10446270	3452	-35.50	8.60	12	1.95	-931.00	3844.00	50900	20230323	-35.07	11650	20230102	183.69	50900	-35.07	20230323	11650	183.69	20230102	50900	-35.07	20230323	11650	183.69	20230102	4.18	N	348340	500	52 억	0	N	N	571	N	N
71	20230821	111106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32250	-450	5	-1.38	3663134250	112854	37.49	32400	32900	32050	42500	22900	32700	32459.05	0.00	2725	34933	33816	33233	32116	31533	33525	31825	52	9800	500	22890	50	1	10446270	3369	-34.64	8.39	12	1.08	-931.00	3844.00	50900	20230323	-36.64	11650	20230102	176.82	50900	-36.64	20230323	11650	176.82	20230102	50900	-36.64	20230323	11650	176.82	20230102	4.18	N	348340	500	52 억	0	N	N	571	N	N
72	20230821	101105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32700	0	3	0.00	2185404900	67176	22.32	32400	32900	32050	42500	22900	32700	32532.52	0.00	2022	34933	33816	33233	32116	31533	33525	31825	52	9800	500	22890	50	1	10446270	3416	-35.12	8.51	12	0.64	-931.00	3844.00	50900	20230323	-35.76	11650	20230102	180.69	50900	-35.76	20230323	11650	180.69	20230102	50900	-35.76	20230323	11650	180.69	20230102	4.18	N	348340	500	52 억	0	N	N	571	N	N
73	20230821	091116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32300	-400	5	-1.22	610472750	18778	6.24	32400	32800	32250	42500	22900	32700	32509.96	0.00	1287	34933	33816	33233	32116	31533	33525	31825	52	9800	500	22890	50	1	10446270	3374	-34.69	8.40	12	0.18	-931.00	3844.00	50900	20230323	-36.54	11650	20230102	177.25	50900	-36.54	20230323	11650	177.25	20230102	50900	-36.54	20230323	11650	177.25	20230102	4.18	N	348340	500	52 억	0	N	N	571	N	N
74	20230818	161107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32700	-750	5	-2.24	9524326950	286819	54.22	32850	34350	32650	43450	23450	33450	33207.31	0.00	-5685	35683	34566	33433	32316	31183	35125	32875	52	10000	500	23410	50	1	10446270	3416	-35.12	8.51	12	2.75	-931.00	3844.00	50900	20230323	-35.76	11650	20230102	180.69	50900	-35.76	20230323	11650	180.69	20230102	50900	-35.76	20230323	11650	180.69	20230102	4.67	N	348340	500	52 억	0	N	N	571	N	N
75	20230818	151057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32800	-650	5	-1.94	8673673800	260857	49.31	32850	34350	32650	43450	23450	33450	33249.35	0.00	-5491	35683	34566	33433	32316	31183	35125	32875	52	10000	500	23410	50	1	10446270	3426	-35.23	8.53	12	2.50	-931.00	3844.00	50900	20230323	-35.56	11650	20230102	181.55	50900	-35.56	20230323	11650	181.55	20230102	50900	-35.56	20230323	11650	181.55	20230102	4.67	N	348340	500	52 억	0	N	N	63	N	N
76	20230818	141106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32950	-500	5	-1.49	7652961650	229838	43.45	32850	34350	32650	43450	23450	33450	33296.04	0.00	-5338	35683	34566	33433	32316	31183	35125	32875	52	10000	500	23410	50	1	10446270	3442	-35.39	8.57	12	2.20	-931.00	3844.00	50900	20230323	-35.27	11650	20230102	182.83	50900	-35.27	20230323	11650	182.83	20230102	50900	-35.27	20230323	11650	182.83	20230102	4.67	N	348340	500	52 억	0	N	N	63	N	N
77	20230818	131058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33400	-50	5	-0.15	6707100700	201189	38.03	32850	34350	32650	43450	23450	33450	33336.33	0.00	-4530	35683	34566	33433	32316	31183	35125	32875	52	10000	500	23410	50	1	10446270	3489	-35.88	8.69	12	1.93	-931.00	3844.00	50900	20230323	-34.38	11650	20230102	186.70	50900	-34.38	20230323	11650	186.70	20230102	50900	-34.38	20230323	11650	186.70	20230102	4.67	N	348340	500	52 억	0	N	N	63	N	N
78	20230818	121110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33150	-300	5	-0.90	6194311150	185718	35.11	32850	34350	32650	43450	23450	33450	33352.41	0.00	-3039	35683	34566	33433	32316	31183	35125	32875	52	10000	500	23410	50	1	10446270	3463	-35.61	8.62	12	1.78	-931.00	3844.00	50900	20230323	-34.87	11650	20230102	184.55	50900	-34.87	20230323	11650	184.55	20230102	50900	-34.87	20230323	11650	184.55	20230102	4.67	N	348340	500	52 억	0	N	N	63	N	N
79	20230818	111101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33300	-150	5	-0.45	5374810350	161076	30.45	32850	34350	32650	43450	23450	33450	33367.27	0.00	-1032	35683	34566	33433	32316	31183	35125	32875	52	10000	500	23410	50	1	10446270	3479	-35.77	8.66	12	1.54	-931.00	3844.00	50900	20230323	-34.58	11650	20230102	185.84	50900	-34.58	20230323	11650	185.84	20230102	50900	-34.58	20230323	11650	185.84	20230102	4.67	N	348340	500	52 억	0	N	N	63	N	N
80	20230818	101107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33000	-450	5	-1.35	4355814450	130490	24.67	32850	34350	32650	43450	23450	33450	33379.51	0.00	-3117	35683	34566	33433	32316	31183	35125	32875	52	10000	500	23410	50	1	10446270	3447	-35.45	8.58	12	1.25	-931.00	3844.00	50900	20230323	-35.17	11650	20230102	183.26	50900	-35.17	20230323	11650	183.26	20230102	50900	-35.17	20230323	11650	183.26	20230102	4.67	N	348340	500	52 억	0	N	N	63	N	N
81	20230818	091112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32850	-600	5	-1.79	1091304500	33091	6.26	32850	33250	32750	43450	23450	33450	32952.87	0.00	-756	35683	34566	33433	32316	31183	35125	32875	52	10000	500	23410	50	1	10446270	3432	-35.28	8.55	12	0.32	-931.00	3844.00	50900	20230323	-35.46	11650	20230102	181.97	50900	-35.46	20230323	11650	181.97	20230102	50900	-35.46	20230323	11650	181.97	20230102	4.67	N	348340	500	52 억	0	N	N	63	N	N
82	20230817	161107	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33450	-100	5	-0.30	17451204150	519160	87.48	32850	34550	32300	43600	23500	33550	33614.89	0.00	1745	36950	35250	34400	32700	31850	34825	32275	52	10050	500	23480	50	1	10446270	3494	-35.93	8.70	12	4.97	-931.00	3844.00	50900	20230323	-34.28	11650	20230102	187.12	50900	-34.28	20230323	11650	187.12	20230102	50900	-34.28	20230323	11650	187.12	20230102	4.57	N	348340	500	52 억	0	N	N	63	N	N
83	20230817	151114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33550	0	3	0.00	16760815650	498562	84.01	32850	34550	32300	43600	23500	33550	33618.32	0.00	1943	36950	35250	34400	32700	31850	34825	32275	52	10050	500	23480	50	1	10446270	3505	-36.04	8.73	12	4.77	-931.00	3844.00	50900	20230323	-34.09	11650	20230102	187.98	50900	-34.09	20230323	11650	187.98	20230102	50900	-34.09	20230323	11650	187.98	20230102	4.57	N	348340	500	52 억	0	N	N	64	N	N
84	20230817	141103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33900	350	2	1.04	15655600250	465758	78.48	32850	34550	32300	43600	23500	33550	33613.17	0.00	4252	36950	35250	34400	32700	31850	34825	32275	52	10050	500	23480	50	1	10446270	3541	-36.41	8.82	12	4.46	-931.00	3844.00	50900	20230323	-33.40	11650	20230102	190.99	50900	-33.40	20230323	11650	190.99	20230102	50900	-33.40	20230323	11650	190.99	20230102	4.57	N	348340	500	52 억	0	N	N	64	N	N
85	20230817	131100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33600	50	2	0.15	14634260250	435564	73.40	32850	34550	32300	43600	23500	33550	33598.42	0.00	-878	36950	35250	34400	32700	31850	34825	32275	52	10050	500	23480	50	1	10446270	3510	-36.09	8.74	12	4.17	-931.00	3844.00	50900	20230323	-33.99	11650	20230102	188.41	50900	-33.99	20230323	11650	188.41	20230102	50900	-33.99	20230323	11650	188.41	20230102	4.57	N	348340	500	52 억	0	N	N	64	N	N
86	20230817	121104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34100	550	2	1.64	13578061250	404185	68.11	32850	34550	32300	43600	23500	33550	33593.68	0.00	-630	36950	35250	34400	32700	31850	34825	32275	52	10050	500	23480	50	1	10446270	3562	-36.63	8.87	12	3.87	-931.00	3844.00	50900	20230323	-33.01	11650	20230102	192.70	50900	-33.01	20230323	11650	192.70	20230102	50900	-33.01	20230323	11650	192.70	20230102	4.57	N	348340	500	52 억	0	N	N	64	N	N
87	20230817	111105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34000	450	2	1.34	12911154150	384557	64.80	32850	34550	32300	43600	23500	33550	33574.10	0.00	-785	36950	35250	34400	32700	31850	34825	32275	52	10050	500	23480	50	1	10446270	3552	-36.52	8.84	12	3.68	-931.00	3844.00	50900	20230323	-33.20	11650	20230102	191.85	50900	-33.20	20230323	11650	191.85	20230102	50900	-33.20	20230323	11650	191.85	20230102	4.57	N	348340	500	52 억	0	N	N	64	N	N
88	20230817	101058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34000	450	2	1.34	8044885700	241583	40.71	32850	34200	32300	43600	23500	33550	33300.70	0.00	2084	36950	35250	34400	32700	31850	34825	32275	52	10050	500	23480	50	1	10446270	3552	-36.52	8.84	12	2.31	-931.00	3844.00	50900	20230323	-33.20	11650	20230102	191.85	50900	-33.20	20230323	11650	191.85	20230102	50900	-33.20	20230323	11650	191.85	20230102	4.57	N	348340	500	52 억	0	N	N	64	N	N
89	20230817	091057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33250	-300	5	-0.89	1906446750	58254	9.82	32850	33300	32300	43600	23500	33550	32726.37	0.00	-473	36950	35250	34400	32700	31850	34825	32275	52	10050	500	23480	50	1	10446270	3473	-35.71	8.65	12	0.56	-931.00	3844.00	50900	20230323	-34.68	11650	20230102	185.41	50900	-34.68	20230323	11650	185.41	20230102	50900	-34.68	20230323	11650	185.41	20230102	4.57	N	348340	500	52 억	0	N	N	64	N	N
90	20230816	161102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33550	-3250	5	-8.83	20147289900	581193	43.47	35700	36100	33550	47800	25800	36800	34666.26	0.00	-5660	39366	38082	37416	36132	35466	37750	35800	52	11000	500	25760	50	1	10446270	3505	-36.04	8.73	12	5.56	-931.00	3844.00	50900	20230323	-34.09	11650	20230102	187.98	50900	-34.09	20230323	11650	187.98	20230102	50900	-34.09	20230323	11650	187.98	20230102	4.50	N	348340	500	52 억	0	N	N	64	N	N
91	20230816	151106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33700	-3100	5	-8.42	19130360800	550925	41.20	35700	36100	33550	47800	25800	36800	34722.37	0.00	-5942	39366	38082	37416	36132	35466	37750	35800	52	11000	500	25760	50	1	10446270	3520	-36.20	8.77	12	5.27	-931.00	3844.00	50900	20230323	-33.79	11650	20230102	189.27	50900	-33.79	20230323	11650	189.27	20230102	50900	-33.79	20230323	11650	189.27	20230102	4.50	N	348340	500	52 억	0	N	N	141	N	N
92	20230816	141103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34100	-2700	5	-7.34	16576631700	475545	35.57	35700	36100	34000	47800	25800	36800	34856.33	0.00	-7701	39366	38082	37416	36132	35466	37750	35800	52	11000	500	25760	50	1	10446270	3562	-36.63	8.87	12	4.55	-931.00	3844.00	50900	20230323	-33.01	11650	20230102	192.70	50900	-33.01	20230323	11650	192.70	20230102	50900	-33.01	20230323	11650	192.70	20230102	4.50	N	348340	500	52 억	0	N	N	141	N	N
93	20230816	131101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34500	-2300	5	-6.25	14721275650	421252	31.51	35700	36100	34050	47800	25800	36800	34944.49	0.00	-8003	39366	38082	37416	36132	35466	37750	35800	52	11000	500	25760	50	1	10446270	3604	-37.06	8.98	12	4.03	-931.00	3844.00	50900	20230323	-32.22	11650	20230102	196.14	50900	-32.22	20230323	11650	196.14	20230102	50900	-32.22	20230323	11650	196.14	20230102	4.50	N	348340	500	52 억	0	N	N	141	N	N
94	20230816	121117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34350	-2450	5	-6.66	13928160100	398194	29.78	35700	36100	34050	47800	25800	36800	34976.25	0.00	-6566	39366	38082	37416	36132	35466	37750	35800	52	11000	500	25760	50	1	10446270	3588	-36.90	8.94	12	3.81	-931.00	3844.00	50900	20230323	-32.51	11650	20230102	194.85	50900	-32.51	20230323	11650	194.85	20230102	50900	-32.51	20230323	11650	194.85	20230102	4.50	N	348340	500	52 억	0	N	N	141	N	N
95	20230816	111113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34650	-2150	5	-5.84	11350517250	323228	24.17	35700	36100	34550	47800	25800	36800	35113.77	0.00	-7579	39366	38082	37416	36132	35466	37750	35800	52	11000	500	25760	50	1	10446270	3620	-37.22	9.01	12	3.09	-931.00	3844.00	50900	20230323	-31.93	11650	20230102	197.42	50900	-31.93	20230323	11650	197.42	20230102	50900	-31.93	20230323	11650	197.42	20230102	4.50	N	348340	500	52 억	0	N	N	141	N	N
96	20230816	101105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35000	-1800	5	-4.89	8804098150	250053	18.70	35700	36100	34550	47800	25800	36800	35206.04	0.00	-2800	39366	38082	37416	36132	35466	37750	35800	52	11000	500	25760	50	1	10446270	3656	-37.59	9.11	12	2.39	-931.00	3844.00	50900	20230323	-31.24	11650	20230102	200.43	50900	-31.24	20230323	11650	200.43	20230102	50900	-31.24	20230323	11650	200.43	20230102	4.50	N	348340	500	52 억	0	N	N	141	N	N
97	20230816	091059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35600	-1200	5	-3.26	2699132350	75837	5.67	35700	36100	35150	47800	25800	36800	35583.97	0.00	5218	39366	38082	37416	36132	35466	37750	35800	52	11000	500	25760	50	1	10446270	3719	-38.24	9.26	12	0.73	-931.00	3844.00	50900	20230323	-30.06	11650	20230102	205.58	50900	-30.06	20230323	11650	205.58	20230102	50900	-30.06	20230323	11650	205.58	20230102	4.50	N	348340	500	52 억	0	N	N	141	N	N
98	20230814	161050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36800	300	2	0.82	49829227300	1323541	153.75	37700	38700	36750	47450	25550	36500	37650.28	0.58	-70052	38466	37482	35766	34782	33066	37975	35275	52	10950	500	25550	50	1	10446270	3844	-39.53	9.57	12	12.67	-931.00	3844.00	50900	20230323	-27.70	11650	20230102	215.88	50900	-27.70	20230323	11650	215.88	20230102	50900	-27.70	20230323	11650	215.88	20230102	4.59	N	348340	500	52 억	60149	N	N	141	N	N
99	20230814	151047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36850	350	2	0.96	48223694600	1279926	148.68	37700	38700	36800	47450	25550	36500	37677.03	0.58	-69606	38466	37482	35766	34782	33066	37975	35275	52	10950	500	25550	50	1	10446270	3849	-39.58	9.59	12	12.25	-931.00	3844.00	50900	20230323	-27.60	11650	20230102	216.31	50900	-27.60	20230323	11650	216.31	20230102	50900	-27.60	20230323	11650	216.31	20230102	4.59	N	348340	500	52 억	60149	N	N	0	N	N
100	20230814	141050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37250	750	2	2.05	45569349500	1208084	140.34	37700	38700	36800	47450	25550	36500	37720.45	0.58	-68332	38466	37482	35766	34782	33066	37975	35275	52	10950	500	25550	50	1	10446270	3891	-40.01	9.69	12	11.56	-931.00	3844.00	50900	20230323	-26.82	11650	20230102	219.74	50900	-26.82	20230323	11650	219.74	20230102	50900	-26.82	20230323	11650	219.74	20230102	4.59	N	348340	500	52 억	60149	N	N	0	N	N
101	20230814	131037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37100	600	2	1.64	42618024150	1128839	131.13	37700	38700	36800	47450	25550	36500	37753.97	0.58	-78760	38466	37482	35766	34782	33066	37975	35275	52	10950	500	25550	50	1	10446270	3876	-39.85	9.65	12	10.81	-931.00	3844.00	50900	20230323	-27.11	11650	20230102	218.45	50900	-27.11	20230323	11650	218.45	20230102	50900	-27.11	20230323	11650	218.45	20230102	4.59	N	348340	500	52 억	60149	N	N	0	N	N
102	20230814	121047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37250	750	2	2.05	40657988100	1076313	125.03	37700	38700	36800	47450	25550	36500	37775.37	0.58	-76509	38466	37482	35766	34782	33066	37975	35275	52	10950	500	25550	50	1	10446270	3891	-40.01	9.69	12	10.30	-931.00	3844.00	50900	20230323	-26.82	11650	20230102	219.74	50900	-26.82	20230323	11650	219.74	20230102	50900	-26.82	20230323	11650	219.74	20230102	4.59	N	348340	500	52 억	60149	N	N	0	N	N
103	20230814	111038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37550	1050	2	2.88	37124439600	981094	113.97	37700	38700	36900	47450	25550	36500	37839.98	0.58	-72662	38466	37482	35766	34782	33066	37975	35275	52	10950	500	25550	50	1	10446270	3923	-40.33	9.77	12	9.39	-931.00	3844.00	50900	20230323	-26.23	11650	20230102	222.32	50900	-26.23	20230323	11650	222.32	20230102	50900	-26.23	20230323	11650	222.32	20230102	4.59	N	348340	500	52 억	60149	N	N	0	N	N
104	20230814	101042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37400	900	2	2.47	32810015250	866635	100.67	37700	38700	36900	47450	25550	36500	37859.25	0.58	-73077	38466	37482	35766	34782	33066	37975	35275	52	10950	500	25550	50	1	10446270	3907	-40.17	9.73	12	8.30	-931.00	3844.00	50900	20230323	-26.52	11650	20230102	221.03	50900	-26.52	20230323	11650	221.03	20230102	50900	-26.52	20230323	11650	221.03	20230102	4.59	N	348340	500	52 억	60149	N	N	0	N	N
105	20230814	091038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	38450	1950	2	5.34	16053041700	424751	49.34	37700	38500	36900	47450	25550	36500	37794.31	0.58	-56720	38466	37482	35766	34782	33066	37975	35275	52	10950	500	25550	50	1	10446270	4017	-41.30	10.00	12	4.07	-931.00	3844.00	50900	20230323	-24.46	11650	20230102	230.04	50900	-24.46	20230323	11650	230.04	20230102	50900	-24.46	20230323	11650	230.04	20230102	4.59	N	348340	500	52 억	60149	N	N	0	N	N
106	20230811	161039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36500	1550	2	4.43	29531696250	822220	205.35	34900	36750	34050	45400	24500	34950	35915.12	0.00	75791	37250	36100	35450	34300	33650	35775	33975	52	10450	500	24460	50	1	10446270	3813	-39.21	9.50	12	7.87	-931.00	3844.00	50900	20230323	-28.29	11650	20230102	213.30	50900	-28.29	20230323	11650	213.30	20230102	50900	-28.29	20230323	11650	213.30	20230102	4.58	N	348340	500	52 억	0	N	N	215	N	N
107	20230811	151032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36500	1550	2	4.43	27630378900	770112	192.34	34900	36750	34050	45400	24500	34950	35878.85	0.00	76687	37250	36100	35450	34300	33650	35775	33975	52	10450	500	24460	50	1	10446270	3813	-39.21	9.50	12	7.37	-931.00	3844.00	50900	20230323	-28.29	11650	20230102	213.30	50900	-28.29	20230323	11650	213.30	20230102	50900	-28.29	20230323	11650	213.30	20230102	4.58	N	348340	500	52 억	0	N	N	215	N	N
108	20230811	141031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36300	1350	2	3.86	22202515000	620515	154.98	34900	36750	34050	45400	24500	34950	35781.30	0.00	52016	37250	36100	35450	34300	33650	35775	33975	52	10450	500	24460	50	1	10446270	3792	-38.99	9.44	12	5.94	-931.00	3844.00	50900	20230323	-28.68	11650	20230102	211.59	50900	-28.68	20230323	11650	211.59	20230102	50900	-28.68	20230323	11650	211.59	20230102	4.58	N	348340	500	52 억	0	N	N	215	N	N
109	20230811	131031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36000	1050	2	3.00	17204898950	482818	120.59	34900	36750	34050	45400	24500	34950	35634.88	0.00	15863	37250	36100	35450	34300	33650	35775	33975	52	10450	500	24460	50	1	10446270	3761	-38.67	9.37	12	4.62	-931.00	3844.00	50900	20230323	-29.27	11650	20230102	209.01	50900	-29.27	20230323	11650	209.01	20230102	50900	-29.27	20230323	11650	209.01	20230102	4.58	N	348340	500	52 억	0	N	N	215	N	N
110	20230811	121021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35650	700	2	2.00	15903649750	446467	111.51	34900	36750	34050	45400	24500	34950	35621.68	0.00	2857	37250	36100	35450	34300	33650	35775	33975	52	10450	500	24460	50	1	10446270	3724	-38.29	9.27	12	4.27	-931.00	3844.00	50900	20230323	-29.96	11650	20230102	206.01	50900	-29.96	20230323	11650	206.01	20230102	50900	-29.96	20230323	11650	206.01	20230102	4.58	N	348340	500	52 억	0	N	N	215	N	N
111	20230811	111022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35300	350	2	1.00	14438183450	405220	101.21	34900	36750	34050	45400	24500	34950	35631.12	0.00	2312	37250	36100	35450	34300	33650	35775	33975	52	10450	500	24460	50	1	10446270	3688	-37.92	9.18	12	3.88	-931.00	3844.00	50900	20230323	-30.65	11650	20230102	203.00	50900	-30.65	20230323	11650	203.00	20230102	50900	-30.65	20230323	11650	203.00	20230102	4.58	N	348340	500	52 억	0	N	N	215	N	N
112	20230811	101017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35550	600	2	1.72	12799194000	359075	89.68	34900	36750	34050	45400	24500	34950	35645.64	0.00	1734	37250	36100	35450	34300	33650	35775	33975	52	10450	500	24460	50	1	10446270	3714	-38.18	9.25	12	3.44	-931.00	3844.00	50900	20230323	-30.16	11650	20230102	205.15	50900	-30.16	20230323	11650	205.15	20230102	50900	-30.16	20230323	11650	205.15	20230102	4.58	N	348340	500	52 억	0	N	N	215	N	N
113	20230811	091030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34400	-550	5	-1.57	1541982100	44697	11.16	34900	35150	34050	45400	24500	34950	34494.67	0.00	4138	37250	36100	35450	34300	33650	35775	33975	52	10450	500	24460	50	1	10446270	3594	-36.95	8.95	12	0.43	-931.00	3844.00	50900	20230323	-32.42	11650	20230102	195.28	50900	-32.42	20230323	11650	195.28	20230102	50900	-32.42	20230323	11650	195.28	20230102	4.58	N	348340	500	52 억	0	N	N	215	N	N
114	20230810	161019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34950	-1050	5	-2.92	13965162200	394423	54.61	35450	36600	34800	46800	25200	36000	35406.64	0.00	3967	38566	37282	36616	35332	34666	36950	35000	52	10800	500	25200	50	1	10446270	3651	-37.54	9.09	12	3.78	-931.00	3844.00	50900	20230323	-31.34	11650	20230102	200.00	50900	-31.34	20230323	11650	200.00	20230102	50900	-31.34	20230323	11650	200.00	20230102	4.44	N	348340	500	52 억	0	N	N	215	N	N
115	20230810	151015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35050	-950	5	-2.64	13059078650	368523	51.03	35450	36600	34800	46800	25200	36000	35435.07	0.00	5487	38566	37282	36616	35332	34666	36950	35000	52	10800	500	25200	50	1	10446270	3661	-37.65	9.12	12	3.53	-931.00	3844.00	50900	20230323	-31.14	11650	20230102	200.86	50900	-31.14	20230323	11650	200.86	20230102	50900	-31.14	20230323	11650	200.86	20230102	4.44	N	348340	500	52 억	0	N	N	0	N	N
116	20230810	141016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35450	-550	5	-1.53	11651721250	328508	45.49	35450	36600	34800	46800	25200	36000	35467.34	0.00	5743	38566	37282	36616	35332	34666	36950	35000	52	10800	500	25200	50	1	10446270	3703	-38.08	9.22	12	3.14	-931.00	3844.00	50900	20230323	-30.35	11650	20230102	204.29	50900	-30.35	20230323	11650	204.29	20230102	50900	-30.35	20230323	11650	204.29	20230102	4.44	N	348340	500	52 억	0	N	N	0	N	N
117	20230810	131006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35600	-400	5	-1.11	10774743750	303798	42.06	35450	36600	34800	46800	25200	36000	35465.43	0.00	3060	38566	37282	36616	35332	34666	36950	35000	52	10800	500	25200	50	1	10446270	3719	-38.24	9.26	12	2.91	-931.00	3844.00	50900	20230323	-30.06	11650	20230102	205.58	50900	-30.06	20230323	11650	205.58	20230102	50900	-30.06	20230323	11650	205.58	20230102	4.44	N	348340	500	52 억	0	N	N	0	N	N
118	20230810	121026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35450	-550	5	-1.53	10064441550	283856	39.30	35450	36600	34800	46800	25200	36000	35454.65	0.00	4166	38566	37282	36616	35332	34666	36950	35000	52	10800	500	25200	50	1	10446270	3703	-38.08	9.22	12	2.72	-931.00	3844.00	50900	20230323	-30.35	11650	20230102	204.29	50900	-30.35	20230323	11650	204.29	20230102	50900	-30.35	20230323	11650	204.29	20230102	4.44	N	348340	500	52 억	0	N	N	0	N	N
119	20230810	111028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35200	-800	5	-2.22	8589492400	242408	33.56	35450	36600	34800	46800	25200	36000	35432.20	0.00	7913	38566	37282	36616	35332	34666	36950	35000	52	10800	500	25200	50	1	10446270	3677	-37.81	9.16	12	2.32	-931.00	3844.00	50900	20230323	-30.84	11650	20230102	202.15	50900	-30.84	20230323	11650	202.15	20230102	50900	-30.84	20230323	11650	202.15	20230102	4.44	N	348340	500	52 억	0	N	N	0	N	N
120	20230810	101021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35050	-950	5	-2.64	7034160350	198018	27.42	35450	36600	34800	46800	25200	36000	35520.95	0.00	5732	38566	37282	36616	35332	34666	36950	35000	52	10800	500	25200	50	1	10446270	3661	-37.65	9.12	12	1.90	-931.00	3844.00	50900	20230323	-31.14	11650	20230102	200.86	50900	-31.14	20230323	11650	200.86	20230102	50900	-31.14	20230323	11650	200.86	20230102	4.44	N	348340	500	52 억	0	N	N	0	N	N
121	20230810	091032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36100	100	2	0.28	2178420600	60415	8.37	35450	36600	35400	46800	25200	36000	36058.37	0.00	3536	38566	37282	36616	35332	34666	36950	35000	52	10800	500	25200	50	1	10446270	3771	-38.78	9.39	12	0.58	-931.00	3844.00	50900	20230323	-29.08	11650	20230102	209.87	50900	-29.08	20230323	11650	209.87	20230102	50900	-29.08	20230323	11650	209.87	20230102	4.44	N	348340	500	52 억	0	N	N	0	N	N
122	20230809	161017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36000	-750	5	-2.04	26202418650	709643	62.33	36900	37900	35950	47750	25750	36750	36927.57	0.00	-2350	38916	37832	36816	35732	34716	38375	36275	52	11000	500	25720	50	1	10446270	3761	-38.67	9.37	12	6.79	-931.00	3844.00	50900	20230323	-29.27	11650	20230102	209.01	50900	-29.27	20230323	11650	209.01	20230102	50900	-29.27	20230323	11650	209.01	20230102	4.24	N	348340	500	52 억	0	N	N	173	N	N
123	20230809	151005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36200	-550	5	-1.50	24419714000	660173	57.99	36900	37900	36100	47750	25750	36750	36990.17	0.00	-618	38916	37832	36816	35732	34716	38375	36275	52	11000	500	25720	50	1	10446270	3782	-38.88	9.42	12	6.32	-931.00	3844.00	50900	20230323	-28.88	11650	20230102	210.73	50900	-28.88	20230323	11650	210.73	20230102	50900	-28.88	20230323	11650	210.73	20230102	4.24	N	348340	500	52 억	0	N	N	173	N	N
124	20230809	141001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36750	0	3	0.00	21418800550	578011	50.77	36900	37900	36400	47750	25750	36750	37056.48	0.00	-1290	38916	37832	36816	35732	34716	38375	36275	52	11000	500	25720	50	1	10446270	3839	-39.47	9.56	12	5.53	-931.00	3844.00	50900	20230323	-27.80	11650	20230102	215.45	50900	-27.80	20230323	11650	215.45	20230102	50900	-27.80	20230323	11650	215.45	20230102	4.24	N	348340	500	52 억	0	N	N	173	N	N
125	20230809	131025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36750	0	3	0.00	20012487750	539831	47.42	36900	37900	36400	47750	25750	36750	37072.26	0.00	-1201	38916	37832	36816	35732	34716	38375	36275	52	11000	500	25720	50	1	10446270	3839	-39.47	9.56	12	5.17	-931.00	3844.00	50900	20230323	-27.80	11650	20230102	215.45	50900	-27.80	20230323	11650	215.45	20230102	50900	-27.80	20230323	11650	215.45	20230102	4.24	N	348340	500	52 억	0	N	N	173	N	N
126	20230809	121023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36900	150	2	0.41	19189192250	517479	45.45	36900	37900	36400	47750	25750	36750	37082.60	0.00	-1205	38916	37832	36816	35732	34716	38375	36275	52	11000	500	25720	50	1	10446270	3855	-39.63	9.60	12	4.95	-931.00	3844.00	50900	20230323	-27.50	11650	20230102	216.74	50900	-27.50	20230323	11650	216.74	20230102	50900	-27.50	20230323	11650	216.74	20230102	4.24	N	348340	500	52 억	0	N	N	173	N	N
127	20230809	111015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36550	-200	5	-0.54	17790062900	479415	42.11	36900	37900	36400	47750	25750	36750	37108.48	0.00	-1448	38916	37832	36816	35732	34716	38375	36275	52	11000	500	25720	50	1	10446270	3818	-39.26	9.51	12	4.59	-931.00	3844.00	50900	20230323	-28.19	11650	20230102	213.73	50900	-28.19	20230323	11650	213.73	20230102	50900	-28.19	20230323	11650	213.73	20230102	4.24	N	348340	500	52 억	0	N	N	173	N	N
128	20230809	101003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36600	-150	5	-0.41	14822772250	398438	35.00	36900	37900	36400	47750	25750	36750	37203.15	0.00	-480	38916	37832	36816	35732	34716	38375	36275	52	11000	500	25720	50	1	10446270	3823	-39.31	9.52	12	3.81	-931.00	3844.00	50900	20230323	-28.09	11650	20230102	214.16	50900	-28.09	20230323	11650	214.16	20230102	50900	-28.09	20230323	11650	214.16	20230102	4.24	N	348340	500	52 억	0	N	N	173	N	N
129	20230809	091008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36950	200	2	0.54	3485571450	94322	8.28	36900	37400	36400	47750	25750	36750	36955.77	0.00	-339	38916	37832	36816	35732	34716	38375	36275	52	11000	500	25720	50	1	10446270	3860	-39.69	9.61	12	0.90	-931.00	3844.00	50900	20230323	-27.41	11650	20230102	217.17	50900	-27.41	20230323	11650	217.17	20230102	50900	-27.41	20230323	11650	217.17	20230102	4.24	N	348340	500	52 억	0	N	N	173	N	N
130	20230808	161028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36750	850	2	2.37	41091471150	1120245	46.93	36050	37900	35800	46650	25150	35900	36680.74	0.00	-4161	40400	38150	36500	34250	32600	37325	33425	52	10750	500	25130	50	1	10446270	3839	-39.47	9.56	12	10.72	-931.00	3844.00	50900	20230323	-27.80	11650	20230102	215.45	50900	-27.80	20230323	11650	215.45	20230102	50900	-27.80	20230323	11650	215.45	20230102	4.29	N	348340	500	52 억	0	N	N	173	N	N
131	20230808	151014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36350	450	2	1.25	39430054550	1074853	45.03	36050	37900	35800	46650	25150	35900	36684.84	0.00	-836	40400	38150	36500	34250	32600	37325	33425	52	10750	500	25130	50	1	10446270	3797	-39.04	9.46	12	10.29	-931.00	3844.00	50900	20230323	-28.59	11650	20230102	212.02	50900	-28.59	20230323	11650	212.02	20230102	50900	-28.59	20230323	11650	212.02	20230102	4.29	N	348340	500	52 억	0	N	N	3	N	N
132	20230808	141010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36250	350	2	0.97	34861947300	949287	39.77	36050	37900	35800	46650	25150	35900	36725.18	0.00	257	40400	38150	36500	34250	32600	37325	33425	52	10750	500	25130	50	1	10446270	3787	-38.94	9.43	12	9.09	-931.00	3844.00	50900	20230323	-28.78	11650	20230102	211.16	50900	-28.78	20230323	11650	211.16	20230102	50900	-28.78	20230323	11650	211.16	20230102	4.29	N	348340	500	52 억	0	N	N	3	N	N
133	20230808	131000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36300	400	2	1.11	30863381800	838359	35.12	36050	37900	35850	46650	25150	35900	36815.09	0.00	-2220	40400	38150	36500	34250	32600	37325	33425	52	10750	500	25130	50	1	10446270	3792	-38.99	9.44	12	8.03	-931.00	3844.00	50900	20230323	-28.68	11650	20230102	211.59	50900	-28.68	20230323	11650	211.59	20230102	50900	-28.68	20230323	11650	211.59	20230102	4.29	N	348340	500	52 억	0	N	N	3	N	N
134	20230808	121008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36450	550	2	1.53	29354210700	796934	33.38	36050	37900	35850	46650	25150	35900	36835.06	0.00	1450	40400	38150	36500	34250	32600	37325	33425	52	10750	500	25130	50	1	10446270	3808	-39.15	9.48	12	7.63	-931.00	3844.00	50900	20230323	-28.39	11650	20230102	212.88	50900	-28.39	20230323	11650	212.88	20230102	50900	-28.39	20230323	11650	212.88	20230102	4.29	N	348340	500	52 억	0	N	N	3	N	N
135	20230808	110956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37000	1100	2	3.06	26174839200	710357	29.76	36050	37900	35850	46650	25150	35900	36848.73	0.00	6773	40400	38150	36500	34250	32600	37325	33425	52	10750	500	25130	50	1	10446270	3865	-39.74	9.63	12	6.80	-931.00	3844.00	50900	20230323	-27.31	11650	20230102	217.60	50900	-27.31	20230323	11650	217.60	20230102	50900	-27.31	20230323	11650	217.60	20230102	4.29	N	348340	500	52 억	0	N	N	3	N	N
136	20230808	101010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36450	550	2	1.53	21187127800	573769	24.04	36050	37900	35850	46650	25150	35900	36927.95	0.00	6680	40400	38150	36500	34250	32600	37325	33425	52	10750	500	25130	50	1	10446270	3808	-39.15	9.48	12	5.49	-931.00	3844.00	50900	20230323	-28.39	11650	20230102	212.88	50900	-28.39	20230323	11650	212.88	20230102	50900	-28.39	20230323	11650	212.88	20230102	4.29	N	348340	500	52 억	0	N	N	3	N	N
137	20230808	091015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36150	250	2	0.70	3501878850	95674	4.01	36050	37000	36000	46650	25150	35900	36609.32	0.00	-4297	40400	38150	36500	34250	32600	37325	33425	52	10750	500	25130	50	1	10446270	3776	-38.83	9.40	12	0.92	-931.00	3844.00	50900	20230323	-28.98	11650	20230102	210.30	50900	-28.98	20230323	11650	210.30	20230102	50900	-28.98	20230323	11650	210.30	20230102	4.29	N	348340	500	52 억	0	N	N	3	N	N
138	20230807	161005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35900	0	3	0.00	87830430900	2372515	185.21	36400	38750	34850	46650	25150	35900	37022.98	0.55	-78483	38433	37166	35183	33916	31933	37800	34550	52	10750	500	25130	50	1	10446270	3750	-38.56	9.34	12	22.71	-931.00	3844.00	50900	20230323	-29.47	11650	20230102	208.15	50900	-29.47	20230323	11650	208.15	20230102	50900	-29.47	20230323	11650	208.15	20230102	4.21	N	348340	500	52 억	57561	N	N	3	N	N
139	20230807	151004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36300	400	2	1.11	85959600800	2320570	181.16	36400	38750	34850	46650	25150	35900	37042.47	0.55	-78921	38433	37166	35183	33916	31933	37800	34550	52	10750	500	25130	50	1	10446270	3792	-38.99	9.44	12	22.21	-931.00	3844.00	50900	20230323	-28.68	11650	20230102	211.59	50900	-28.68	20230323	11650	211.59	20230102	50900	-28.68	20230323	11650	211.59	20230102	4.21	N	348340	500	52 억	57561	N	N	0	N	N
140	20230807	141011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36050	150	2	0.42	82584326150	2227126	173.86	36400	38750	34850	46650	25150	35900	37081.14	0.55	-86900	38433	37166	35183	33916	31933	37800	34550	52	10750	500	25130	50	1	10446270	3766	-38.72	9.38	12	21.32	-931.00	3844.00	50900	20230323	-29.17	11650	20230102	209.44	50900	-29.17	20230323	11650	209.44	20230102	50900	-29.17	20230323	11650	209.44	20230102	4.21	N	348340	500	52 억	57561	N	N	0	N	N
141	20230807	130959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36800	900	2	2.51	78945510950	2127747	166.11	36400	38750	34850	46650	25150	35900	37102.89	0.55	-86381	38433	37166	35183	33916	31933	37800	34550	52	10750	500	25130	50	1	10446270	3844	-39.53	9.57	12	20.37	-931.00	3844.00	50900	20230323	-27.70	11650	20230102	215.88	50900	-27.70	20230323	11650	215.88	20230102	50900	-27.70	20230323	11650	215.88	20230102	4.21	N	348340	500	52 억	57561	N	N	0	N	N
142	20230807	120959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36700	800	2	2.23	74568655050	2009016	156.84	36400	38750	34850	46650	25150	35900	37117.03	0.55	-85953	38433	37166	35183	33916	31933	37800	34550	52	10750	500	25130	50	1	10446270	3834	-39.42	9.55	12	19.23	-931.00	3844.00	50900	20230323	-27.90	11650	20230102	215.02	50900	-27.90	20230323	11650	215.02	20230102	50900	-27.90	20230323	11650	215.02	20230102	4.21	N	348340	500	52 억	57561	N	N	0	N	N
143	20230807	110950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36600	700	2	1.95	71018312450	1912082	149.27	36400	38750	34850	46650	25150	35900	37141.90	0.55	-80886	38433	37166	35183	33916	31933	37800	34550	52	10750	500	25130	50	1	10446270	3823	-39.31	9.52	12	18.30	-931.00	3844.00	50900	20230323	-28.09	11650	20230102	214.16	50900	-28.09	20230323	11650	214.16	20230102	50900	-28.09	20230323	11650	214.16	20230102	4.21	N	348340	500	52 억	57561	N	N	0	N	N
144	20230807	101003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	37250	1350	2	3.76	61348032050	1646651	128.55	36400	38750	34850	46650	25150	35900	37256.27	0.55	-85525	38433	37166	35183	33916	31933	37800	34550	52	10750	500	25130	50	1	10446270	3891	-40.01	9.69	12	15.76	-931.00	3844.00	50900	20230323	-26.82	11650	20230102	219.74	50900	-26.82	20230323	11650	219.74	20230102	50900	-26.82	20230323	11650	219.74	20230102	4.21	N	348340	500	52 억	57561	N	N	0	N	N
145	20230807	091000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36000	100	2	0.28	6706795350	187651	14.65	36400	36450	34850	46650	25150	35900	35740.76	0.55	-48998	38433	37166	35183	33916	31933	37800	34550	52	10750	500	25130	50	1	10446270	3761	-38.67	9.37	12	1.80	-931.00	3844.00	50900	20230323	-29.27	11650	20230102	209.01	50900	-29.27	20230323	11650	209.01	20230102	50900	-29.27	20230323	11650	209.01	20230102	4.21	N	348340	500	52 억	57561	N	N	0	N	N
146	20230804	160954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35900	2300	2	6.85	41664732450	1184625	278.50	33200	36450	33200	43650	23550	33600	35166.53	0.02	60919	36066	34832	33616	32382	31166	34225	31775	52	10050	500	23520	50	1	10446270	3750	-38.56	9.34	12	11.34	-931.00	3844.00	50900	20230323	-29.47	11650	20230102	208.15	50900	-29.47	20230323	11650	208.15	20230102	50900	-29.47	20230323	11650	208.15	20230102	4.33	N	348340	500	52 억	2239	N	N	16	N	N
147	20230804	150953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35750	2150	2	6.40	32746033450	937533	220.41	33200	35950	33200	43650	23550	33600	34928.23	0.02	37653	36066	34832	33616	32382	31166	34225	31775	52	10050	500	23520	50	1	10446270	3735	-38.40	9.30	12	8.97	-931.00	3844.00	50900	20230323	-29.76	11650	20230102	206.87	50900	-29.76	20230323	11650	206.87	20230102	50900	-29.76	20230323	11650	206.87	20230102	4.33	N	348340	500	52 억	2239	N	N	16	N	N
148	20230804	141007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34950	1350	2	4.02	17519818500	508384	119.52	33200	35150	33200	43650	23550	33600	34462.21	0.02	17818	36066	34832	33616	32382	31166	34225	31775	52	10050	500	23520	50	1	10446270	3651	-37.54	9.09	12	4.87	-931.00	3844.00	50900	20230323	-31.34	11650	20230102	200.00	50900	-31.34	20230323	11650	200.00	20230102	50900	-31.34	20230323	11650	200.00	20230102	4.33	N	348340	500	52 억	2239	N	N	16	N	N
149	20230804	130951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34150	550	2	1.64	11184906800	326393	76.73	33200	34900	33200	43650	23550	33600	34268.74	0.02	-8127	36066	34832	33616	32382	31166	34225	31775	52	10050	500	23520	50	1	10446270	3567	-36.68	8.88	12	3.12	-931.00	3844.00	50900	20230323	-32.91	11650	20230102	193.13	50900	-32.91	20230323	11650	193.13	20230102	50900	-32.91	20230323	11650	193.13	20230102	4.33	N	348340	500	52 억	2239	N	N	16	N	N
150	20230804	120945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34050	450	2	1.34	9551352450	278338	65.44	33200	34900	33200	43650	23550	33600	34316.31	0.02	-4405	36066	34832	33616	32382	31166	34225	31775	52	10050	500	23520	50	1	10446270	3557	-36.57	8.86	12	2.66	-931.00	3844.00	50900	20230323	-33.10	11650	20230102	192.27	50900	-33.10	20230323	11650	192.27	20230102	50900	-33.10	20230323	11650	192.27	20230102	4.33	N	348340	500	52 억	2239	N	N	16	N	N
151	20230804	110958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34150	550	2	1.64	8823748300	257018	60.42	33200	34900	33200	43650	23550	33600	34331.96	0.02	-3323	36066	34832	33616	32382	31166	34225	31775	52	10050	500	23520	50	1	10446270	3567	-36.68	8.88	12	2.46	-931.00	3844.00	50900	20230323	-32.91	11650	20230102	193.13	50900	-32.91	20230323	11650	193.13	20230102	50900	-32.91	20230323	11650	193.13	20230102	4.33	N	348340	500	52 억	2239	N	N	16	N	N
152	20230804	100939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34200	600	2	1.79	6999289850	203920	47.94	33200	34900	33200	43650	23550	33600	34324.60	0.02	-1138	36066	34832	33616	32382	31166	34225	31775	52	10050	500	23520	50	1	10446270	3573	-36.73	8.90	12	1.95	-931.00	3844.00	50900	20230323	-32.81	11650	20230102	193.56	50900	-32.81	20230323	11650	193.56	20230102	50900	-32.81	20230323	11650	193.56	20230102	4.33	N	348340	500	52 억	2239	N	N	16	N	N
153	20230804	090941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33900	300	2	0.89	1143108900	34049	8.00	33200	34250	33200	43650	23550	33600	33572.26	0.02	-89	36066	34832	33616	32382	31166	34225	31775	52	10050	500	23520	50	1	10446270	3541	-36.41	8.82	12	0.33	-931.00	3844.00	50900	20230323	-33.40	11650	20230102	190.99	50900	-33.40	20230323	11650	190.99	20230102	50900	-33.40	20230323	11650	190.99	20230102	4.33	N	348340	500	52 억	2239	N	N	16	N	N
154	20230803	160944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33600	-250	5	-0.74	14152068350	421625	47.08	33900	34850	32400	44000	23700	33850	33565.24	0.33	-32062	37283	35566	34583	32866	31883	35075	32375	52	10150	500	23690	50	1	10446270	3510	-36.09	8.74	12	4.04	-931.00	3844.00	50900	20230323	-33.99	11650	20230102	188.41	50900	-33.99	20230323	11650	188.41	20230102	50900	-33.99	20230323	11650	188.41	20230102	4.00	N	348340	500	52 억	33979	N	N	16	N	N
155	20230803	150950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33250	-600	5	-1.77	13364678050	398132	44.46	33900	34850	32400	44000	23700	33850	33568.19	0.33	-26083	37283	35566	34583	32866	31883	35075	32375	52	10150	500	23690	50	1	10446270	3473	-35.71	8.65	12	3.81	-931.00	3844.00	50900	20230323	-34.68	11650	20230102	185.41	50900	-34.68	20230323	11650	185.41	20230102	50900	-34.68	20230323	11650	185.41	20230102	4.00	N	348340	500	52 억	33979	N	N	325	N	N
156	20230803	140943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32900	-950	5	-2.81	12546575800	373409	41.70	33900	34850	32400	44000	23700	33850	33599.84	0.33	-24769	37283	35566	34583	32866	31883	35075	32375	52	10150	500	23690	50	1	10446270	3437	-35.34	8.56	12	3.57	-931.00	3844.00	50900	20230323	-35.36	11650	20230102	182.40	50900	-35.36	20230323	11650	182.40	20230102	50900	-35.36	20230323	11650	182.40	20230102	4.00	N	348340	500	52 억	33979	N	N	325	N	N
157	20230803	130944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33100	-750	5	-2.22	11759046400	349538	39.03	33900	34850	32400	44000	23700	33850	33641.46	0.33	-16580	37283	35566	34583	32866	31883	35075	32375	52	10150	500	23690	50	1	10446270	3458	-35.55	8.61	12	3.35	-931.00	3844.00	50900	20230323	-34.97	11650	20230102	184.12	50900	-34.97	20230323	11650	184.12	20230102	50900	-34.97	20230323	11650	184.12	20230102	4.00	N	348340	500	52 억	33979	N	N	325	N	N
158	20230803	120950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	32650	-1200	5	-3.55	10978012600	325753	36.38	33900	34850	32400	44000	23700	33850	33700.25	0.33	-12211	37283	35566	34583	32866	31883	35075	32375	52	10150	500	23690	50	1	10446270	3411	-35.07	8.49	12	3.12	-931.00	3844.00	50900	20230323	-35.85	11650	20230102	180.26	50900	-35.85	20230323	11650	180.26	20230102	50900	-35.85	20230323	11650	180.26	20230102	4.00	N	348340	500	52 억	33979	N	N	325	N	N
159	20230803	110938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33000	-850	5	-2.51	9491462400	280343	31.31	33900	34850	32850	44000	23700	33850	33856.61	0.33	-11958	37283	35566	34583	32866	31883	35075	32375	52	10150	500	23690	50	1	10446270	3447	-35.45	8.58	12	2.68	-931.00	3844.00	50900	20230323	-35.17	11650	20230102	183.26	50900	-35.17	20230323	11650	183.26	20230102	50900	-35.17	20230323	11650	183.26	20230102	4.00	N	348340	500	52 억	33979	N	N	325	N	N
160	20230803	100936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33700	-150	5	-0.44	6743246900	198188	22.13	33900	34850	33200	44000	23700	33850	34024.83	0.33	-7414	37283	35566	34583	32866	31883	35075	32375	52	10150	500	23690	50	1	10446270	3520	-36.20	8.77	12	1.90	-931.00	3844.00	50900	20230323	-33.79	11650	20230102	189.27	50900	-33.79	20230323	11650	189.27	20230102	50900	-33.79	20230323	11650	189.27	20230102	4.00	N	348340	500	52 억	33979	N	N	325	N	N
161	20230803	090937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33250	-600	5	-1.77	3299364650	96774	10.81	33900	34850	33200	44000	23700	33850	34094.45	0.33	-8233	37283	35566	34583	32866	31883	35075	32375	52	10150	500	23690	50	1	10446270	3473	-35.71	8.65	12	0.93	-931.00	3844.00	50900	20230323	-34.68	11650	20230102	185.41	50900	-34.68	20230323	11650	185.41	20230102	50900	-34.68	20230323	11650	185.41	20230102	4.00	N	348340	500	52 억	33979	N	N	325	N	N
162	20230802	160945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33850	-1600	5	-4.51	31056755650	884849	51.07	36000	36300	33600	46050	24850	35450	35100.02	0.57	-29611	37083	36266	34983	34166	32883	36675	34575	52	10600	500	24810	50	1	10446270	3536	-36.36	8.81	12	8.47	-931.00	3844.00	50900	20230323	-33.50	11650	20230102	190.56	50900	-33.50	20230323	11650	190.56	20230102	50900	-33.50	20230323	11650	190.56	20230102	3.69	N	348340	500	52 억	59102	N	N	325	N	N
163	20230802	150955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33650	-1800	5	-5.08	30435234700	866441	50.01	36000	36300	33650	46050	24850	35450	35126.71	0.57	-29828	37083	36266	34983	34166	32883	36675	34575	52	10600	500	24810	50	1	10446270	3515	-36.14	8.75	12	8.29	-931.00	3844.00	50900	20230323	-33.89	11650	20230102	188.84	50900	-33.89	20230323	11650	188.84	20230102	50900	-33.89	20230323	11650	188.84	20230102	3.69	N	348340	500	52 억	59102	N	N	13	N	N
164	20230802	140944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34150	-1300	5	-3.67	28483872150	808896	46.69	36000	36300	33700	46050	24850	35450	35213.26	0.57	-27872	37083	36266	34983	34166	32883	36675	34575	52	10600	500	24810	50	1	10446270	3567	-36.68	8.88	12	7.74	-931.00	3844.00	50900	20230323	-32.91	11650	20230102	193.13	50900	-32.91	20230323	11650	193.13	20230102	50900	-32.91	20230323	11650	193.13	20230102	3.69	N	348340	500	52 억	59102	N	N	13	N	N
165	20230802	130937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34400	-1050	5	-2.96	26171795400	740993	42.77	36000	36300	34000	46050	24850	35450	35319.89	0.57	-21040	37083	36266	34983	34166	32883	36675	34575	52	10600	500	24810	50	1	10446270	3594	-36.95	8.95	12	7.09	-931.00	3844.00	50900	20230323	-32.42	11650	20230102	195.28	50900	-32.42	20230323	11650	195.28	20230102	50900	-32.42	20230323	11650	195.28	20230102	3.69	N	348340	500	52 억	59102	N	N	13	N	N
166	20230802	120933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34700	-750	5	-2.12	24558979750	694380	40.08	36000	36300	34000	46050	24850	35450	35368.21	0.57	-15848	37083	36266	34983	34166	32883	36675	34575	52	10600	500	24810	50	1	10446270	3625	-37.27	9.03	12	6.65	-931.00	3844.00	50900	20230323	-31.83	11650	20230102	197.85	50900	-31.83	20230323	11650	197.85	20230102	50900	-31.83	20230323	11650	197.85	20230102	3.69	N	348340	500	52 억	59102	N	N	13	N	N
167	20230802	110936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34750	-700	5	-1.97	21863829250	615939	35.55	36000	36300	34400	46050	24850	35450	35496.75	0.57	-21314	37083	36266	34983	34166	32883	36675	34575	52	10600	500	24810	50	1	10446270	3630	-37.33	9.04	12	5.90	-931.00	3844.00	50900	20230323	-31.73	11650	20230102	198.28	50900	-31.73	20230323	11650	198.28	20230102	50900	-31.73	20230323	11650	198.28	20230102	3.69	N	348340	500	52 억	59102	N	N	13	N	N
168	20230802	100936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35200	-250	5	-0.71	18042945450	505967	29.20	36000	36300	34750	46050	24850	35450	35660.33	0.57	-28559	37083	36266	34983	34166	32883	36675	34575	52	10600	500	24810	50	1	10446270	3677	-37.81	9.16	12	4.84	-931.00	3844.00	50900	20230323	-30.84	11650	20230102	202.15	50900	-30.84	20230323	11650	202.15	20230102	50900	-30.84	20230323	11650	202.15	20230102	3.69	N	348340	500	52 억	59102	N	N	13	N	N
169	20230802	090935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	36050	600	2	1.69	7727887350	215182	12.42	36000	36250	35500	46050	24850	35450	35913.32	0.57	-9382	37083	36266	34983	34166	32883	36675	34575	52	10600	500	24810	50	1	10446270	3766	-38.72	9.38	12	2.06	-931.00	3844.00	50900	20230323	-29.17	11650	20230102	209.44	50900	-29.17	20230323	11650	209.44	20230102	50900	-29.17	20230323	11650	209.44	20230102	3.69	N	348340	500	52 억	59102	N	N	13	N	N
170	20230801	160935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35450	2550	2	7.75	59669042750	1708932	204.53	34250	35800	33700	42750	23050	32900	34915.32	0.61	-7883	35166	34032	32166	31032	29166	34600	31600	52	9850	500	23030	50	1	10446270	3703	-38.08	9.22	12	16.36	-931.00	3844.00	50900	20230323	-30.35	11650	20230102	204.29	50900	-30.35	20230323	11650	204.29	20230102	50900	-30.35	20230323	11650	204.29	20230102	3.58	N	348340	500	52 억	63831	N	N	13	N	N
171	20230801	150931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35150	2250	2	6.84	57071551800	1635444	195.74	34250	35800	33700	42750	23050	32900	34896.71	0.61	815	35166	34032	32166	31032	29166	34600	31600	52	9850	500	23030	50	1	10446270	3672	-37.76	9.14	12	15.66	-931.00	3844.00	50900	20230323	-30.94	11650	20230102	201.72	50900	-30.94	20230323	11650	201.72	20230102	50900	-30.94	20230323	11650	201.72	20230102	3.58	N	348340	500	52 억	63831	N	N	0	N	N
172	20230801	140948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34800	1900	2	5.78	54099226550	1550345	185.55	34250	35800	33700	42750	23050	32900	34895.00	0.61	-6468	35166	34032	32166	31032	29166	34600	31600	52	9850	500	23030	50	1	10446270	3635	-37.38	9.05	12	14.84	-931.00	3844.00	50900	20230323	-31.63	11650	20230102	198.71	50900	-31.63	20230323	11650	198.71	20230102	50900	-31.63	20230323	11650	198.71	20230102	3.58	N	348340	500	52 억	63831	N	N	0	N	N
173	20230801	130927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34700	1800	2	5.47	49200168800	1408126	168.53	34250	35800	33700	42750	23050	32900	34940.22	0.61	-6981	35166	34032	32166	31032	29166	34600	31600	52	9850	500	23030	50	1	10446270	3625	-37.27	9.03	12	13.48	-931.00	3844.00	50900	20230323	-31.83	11650	20230102	197.85	50900	-31.83	20230323	11650	197.85	20230102	50900	-31.83	20230323	11650	197.85	20230102	3.58	N	348340	500	52 억	63831	N	N	0	N	N
174	20230801	120927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35450	2550	2	7.75	46003595500	1316752	157.60	34250	35800	33700	42750	23050	32900	34937.23	0.61	-9614	35166	34032	32166	31032	29166	34600	31600	52	9850	500	23030	50	1	10446270	3703	-38.08	9.22	12	12.60	-931.00	3844.00	50900	20230323	-30.35	11650	20230102	204.29	50900	-30.35	20230323	11650	204.29	20230102	50900	-30.35	20230323	11650	204.29	20230102	3.58	N	348340	500	52 억	63831	N	N	0	N	N
175	20230801	110923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	35050	2150	2	6.53	34613432150	995683	119.17	34250	35400	33700	42750	23050	32900	34763.57	0.61	-24266	35166	34032	32166	31032	29166	34600	31600	52	9850	500	23030	50	1	10446270	3661	-37.65	9.12	12	9.53	-931.00	3844.00	50900	20230323	-31.14	11650	20230102	200.86	50900	-31.14	20230323	11650	200.86	20230102	50900	-31.14	20230323	11650	200.86	20230102	3.58	N	348340	500	52 억	63831	N	N	0	N	N
176	20230801	100929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	34800	1900	2	5.78	28977758950	834751	99.91	34250	35400	33700	42750	23050	32900	34714.33	0.61	-42252	35166	34032	32166	31032	29166	34600	31600	52	9850	500	23030	50	1	10446270	3635	-37.38	9.05	12	7.99	-931.00	3844.00	50900	20230323	-31.63	11650	20230102	198.71	50900	-31.63	20230323	11650	198.71	20230102	50900	-31.63	20230323	11650	198.71	20230102	3.58	N	348340	500	52 억	63831	N	N	0	N	N
177	20230801	090921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	33950	1050	2	3.19	5688821250	167114	20.00	34250	34350	33700	42750	23050	32900	34041.79	0.61	-26700	35166	34032	32166	31032	29166	34600	31600	52	9850	500	23030	50	1	10446270	3547	-36.47	8.83	12	1.60	-931.00	3844.00	50900	20230323	-33.30	11650	20230102	191.42	50900	-33.30	20230323	11650	191.42	20230102	50900	-33.30	20230323	11650	191.42	20230102	3.58	N	348340	500	52 억	63831	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History