KissMeData/196490/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

76 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	foreignNetBuyingQuantity	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	160930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4360	-95	5	-2.13	3441270575	778227	126.71	4470	4505	4360	5790	3120	4455	4422.36	1.10	0	-62607	4608	4531	4483	4406	4358	4507	4382	820	1335	2500	3110	5	1	32782244	1429	-4.63	1.45	12	2.37	-942.00	3001.00	5720	20230424	-23.78	3030	20230215	43.89	5720	-23.78	20230424	3030	43.89	20230215	5720	-23.78	20230424	3030	43.89	20230215	0.92	N	196490	2500	819 억	360881	N	N	34	N	N
3	20230831	151157	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4375	-80	5	-1.80	3187933540	720148	117.25	4470	4505	4365	5790	3120	4455	4426.78	1.10	0	-64909	4608	4531	4483	4406	4358	4507	4382	820	1335	2500	3110	5	1	32782244	1434	-4.64	1.46	12	2.20	-942.00	3001.00	5720	20230424	-23.51	3030	20230215	44.39	5720	-23.51	20230424	3030	44.39	20230215	5720	-23.51	20230424	3030	44.39	20230215	0.92	N	196490	2500	819 억	360881	N	N	15	N	N
4	20230831	141304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	-55	5	-1.23	2636235105	594197	96.74	4470	4505	4370	5790	3120	4455	4436.63	1.10	0	-24133	4608	4531	4483	4406	4358	4507	4382	820	1335	2500	3110	5	1	32782244	1442	-4.67	1.47	12	1.81	-942.00	3001.00	5720	20230424	-23.08	3030	20230215	45.21	5720	-23.08	20230424	3030	45.21	20230215	5720	-23.08	20230424	3030	45.21	20230215	0.92	N	196490	2500	819 억	360881	N	N	15	N	N
5	20230831	131230	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4435	-20	5	-0.45	1906597600	428166	69.71	4470	4505	4400	5790	3120	4455	4452.94	1.10	0	11787	4608	4531	4483	4406	4358	4507	4382	820	1335	2500	3110	5	1	32782244	1454	-4.71	1.48	12	1.31	-942.00	3001.00	5720	20230424	-22.47	3030	20230215	46.37	5720	-22.47	20230424	3030	46.37	20230215	5720	-22.47	20230424	3030	46.37	20230215	0.92	N	196490	2500	819 억	360881	N	N	15	N	N
6	20230831	121311	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4465	10	2	0.22	1603954705	360128	58.63	4470	4505	4400	5790	3120	4455	4453.85	1.10	0	38039	4608	4531	4483	4406	4358	4507	4382	820	1335	2500	3110	5	1	32782244	1464	-4.74	1.49	12	1.10	-942.00	3001.00	5720	20230424	-21.94	3030	20230215	47.36	5720	-21.94	20230424	3030	47.36	20230215	5720	-21.94	20230424	3030	47.36	20230215	0.92	N	196490	2500	819 억	360881	N	N	15	N	N
7	20230831	111743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4450	-5	5	-0.11	1392688895	312883	50.94	4470	4500	4400	5790	3120	4455	4451.15	1.10	0	27636	4608	4531	4483	4406	4358	4507	4382	820	1335	2500	3110	5	1	32782244	1459	-4.72	1.48	12	0.95	-942.00	3001.00	5720	20230424	-22.20	3030	20230215	46.86	5720	-22.20	20230424	3030	46.86	20230215	5720	-22.20	20230424	3030	46.86	20230215	0.92	N	196490	2500	819 억	360881	N	N	15	N	N
8	20230831	101359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4450	-5	5	-0.11	990890650	222948	36.30	4470	4500	4400	5790	3120	4455	4444.49	1.10	0	13104	4608	4531	4483	4406	4358	4507	4382	820	1335	2500	3110	5	1	32782244	1459	-4.72	1.48	12	0.68	-942.00	3001.00	5720	20230424	-22.20	3030	20230215	46.86	5720	-22.20	20230424	3030	46.86	20230215	5720	-22.20	20230424	3030	46.86	20230215	0.92	N	196490	2500	819 억	360881	N	N	15	N	N
9	20230831	091228	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4480	25	2	0.56	247364605	55486	9.03	4470	4500	4425	5790	3120	4455	4458.14	1.10	0	-14552	4608	4531	4483	4406	4358	4507	4382	820	1335	2500	3110	5	1	32782244	1469	-4.76	1.49	12	0.17	-942.00	3001.00	5720	20230424	-21.68	3030	20230215	47.85	5720	-21.68	20230424	3030	47.85	20230215	5720	-21.68	20230424	3030	47.85	20230215	0.92	N	196490	2500	819 억	360881	N	N	15	N	N
10	20230830	160934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4455	-60	5	-1.33	2702611580	601224	39.45	4555	4560	4435	5860	3165	4515	4495.32	0.90	0	67165	4745	4630	4565	4450	4385	4597	4417	816	1345	2500	3160	5	1	32629619	1454	-4.73	1.48	12	1.84	-942.00	3001.00	5720	20230424	-22.12	3030	20230215	47.03	5720	-22.12	20230424	3030	47.03	20230215	5720	-22.12	20230424	3030	47.03	20230215	0.88	N	196490	2500	815 억	292942	N	N	15	N	N
11	20230830	151133	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4465	-50	5	-1.11	2549307185	566836	37.20	4555	4560	4435	5860	3165	4515	4497.41	0.90	0	66470	4745	4630	4565	4450	4385	4597	4417	816	1345	2500	3160	5	1	32629619	1457	-4.74	1.49	12	1.74	-942.00	3001.00	5720	20230424	-21.94	3030	20230215	47.36	5720	-21.94	20230424	3030	47.36	20230215	5720	-21.94	20230424	3030	47.36	20230215	0.88	N	196490	2500	815 억	292942	N	N	346	N	N
12	20230830	141223	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4505	-10	5	-0.22	2116046515	470046	30.85	4555	4560	4435	5860	3165	4515	4501.76	0.90	0	81902	4745	4630	4565	4450	4385	4597	4417	816	1345	2500	3160	5	1	32629619	1470	-4.78	1.50	12	1.44	-942.00	3001.00	5720	20230424	-21.24	3030	20230215	48.68	5720	-21.24	20230424	3030	48.68	20230215	5720	-21.24	20230424	3030	48.68	20230215	0.88	N	196490	2500	815 억	292942	N	N	346	N	N
13	20230830	131214	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4525	10	2	0.22	1920706635	426738	28.00	4555	4560	4435	5860	3165	4515	4500.88	0.90	0	89474	4745	4630	4565	4450	4385	4597	4417	816	1345	2500	3160	5	1	32629619	1476	-4.80	1.51	12	1.31	-942.00	3001.00	5720	20230424	-20.89	3030	20230215	49.34	5720	-20.89	20230424	3030	49.34	20230215	5720	-20.89	20230424	3030	49.34	20230215	0.88	N	196490	2500	815 억	292942	N	N	346	N	N
14	20230830	121226	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4525	10	2	0.22	1791209825	398081	26.12	4555	4560	4435	5860	3165	4515	4499.58	0.90	0	88769	4745	4630	4565	4450	4385	4597	4417	816	1345	2500	3160	5	1	32629619	1476	-4.80	1.51	12	1.22	-942.00	3001.00	5720	20230424	-20.89	3030	20230215	49.34	5720	-20.89	20230424	3030	49.34	20230215	5720	-20.89	20230424	3030	49.34	20230215	0.88	N	196490	2500	815 억	292942	N	N	346	N	N
15	20230830	111727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4550	35	2	0.78	1610760940	358174	23.50	4555	4560	4435	5860	3165	4515	4497.11	0.90	0	84844	4745	4630	4565	4450	4385	4597	4417	816	1345	2500	3160	5	1	32629619	1485	-4.83	1.52	12	1.10	-942.00	3001.00	5720	20230424	-20.45	3030	20230215	50.17	5720	-20.45	20230424	3030	50.17	20230215	5720	-20.45	20230424	3030	50.17	20230215	0.88	N	196490	2500	815 억	292942	N	N	346	N	N
16	20230830	101304	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4515	0	3	0.00	1197479075	266572	17.49	4555	4560	4435	5860	3165	4515	4492.08	0.90	0	55608	4745	4630	4565	4450	4385	4597	4417	816	1345	2500	3160	5	1	32629619	1473	-4.79	1.50	12	0.82	-942.00	3001.00	5720	20230424	-21.07	3030	20230215	49.01	5720	-21.07	20230424	3030	49.01	20230215	5720	-21.07	20230424	3030	49.01	20230215	0.88	N	196490	2500	815 억	292942	N	N	346	N	N
17	20230830	091201	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4530	15	2	0.33	316821460	70013	4.59	4555	4560	4510	5860	3165	4515	4525.29	0.90	0	2170	4745	4630	4565	4450	4385	4597	4417	816	1345	2500	3160	5	1	32629619	1478	-4.81	1.51	12	0.21	-942.00	3001.00	5720	20230424	-20.80	3030	20230215	49.50	5720	-20.80	20230424	3030	49.50	20230215	5720	-20.80	20230424	3030	49.50	20230215	0.88	N	196490	2500	815 억	292942	N	N	346	N	N
18	20230829	160928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4515	-230	5	-4.85	6832131670	1504181	20.03	4585	4680	4500	6160	3325	4745	4541.97	0.74	0	43121	5595	5170	4745	4320	3895	5382	4532	816	1415	2500	3320	5	1	32629619	1473	-4.79	1.50	12	4.61	-942.00	3001.00	5720	20230424	-21.07	3030	20230215	49.01	5720	-21.07	20230424	3030	49.01	20230215	5720	-21.07	20230424	3030	49.01	20230215	0.83	N	196490	2500	815 억	243053	N	N	346	N	N
19	20230829	151143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	-235	5	-4.95	6550520980	1441704	19.20	4585	4680	4500	6160	3325	4745	4543.42	0.74	0	46704	5595	5170	4745	4320	3895	5382	4532	816	1415	2500	3320	5	1	32629619	1472	-4.79	1.50	12	4.42	-942.00	3001.00	5720	20230424	-21.15	3030	20230215	48.84	5720	-21.15	20230424	3030	48.84	20230215	5720	-21.15	20230424	3030	48.84	20230215	0.83	N	196490	2500	815 억	243053	N	N	152	N	N
20	20230829	141305	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4525	-220	5	-4.64	5822645810	1280444	17.05	4585	4680	4500	6160	3325	4745	4547.17	0.74	0	52908	5595	5170	4745	4320	3895	5382	4532	816	1415	2500	3320	5	1	32629619	1476	-4.80	1.51	12	3.92	-942.00	3001.00	5720	20230424	-20.89	3030	20230215	49.34	5720	-20.89	20230424	3030	49.34	20230215	5720	-20.89	20230424	3030	49.34	20230215	0.83	N	196490	2500	815 억	243053	N	N	152	N	N
21	20230829	131210	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4540	-205	5	-4.32	5251003655	1154316	15.37	4585	4680	4500	6160	3325	4745	4548.80	0.74	0	41506	5595	5170	4745	4320	3895	5382	4532	816	1415	2500	3320	5	1	32629619	1481	-4.82	1.51	12	3.54	-942.00	3001.00	5720	20230424	-20.63	3030	20230215	49.83	5720	-20.63	20230424	3030	49.83	20230215	5720	-20.63	20230424	3030	49.83	20230215	0.83	N	196490	2500	815 억	243053	N	N	152	N	N
22	20230829	121256	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4530	-215	5	-4.53	4797156725	1054502	14.05	4585	4680	4500	6160	3325	4745	4548.98	0.74	0	46138	5595	5170	4745	4320	3895	5382	4532	816	1415	2500	3320	5	1	32629619	1478	-4.81	1.51	12	3.23	-942.00	3001.00	5720	20230424	-20.80	3030	20230215	49.50	5720	-20.80	20230424	3030	49.50	20230215	5720	-20.80	20230424	3030	49.50	20230215	0.83	N	196490	2500	815 억	243053	N	N	152	N	N
23	20230829	111936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4535	-210	5	-4.43	4416973145	970626	12.93	4585	4680	4500	6160	3325	4745	4550.39	0.74	0	51398	5595	5170	4745	4320	3895	5382	4532	816	1415	2500	3320	5	1	32629619	1480	-4.81	1.51	12	2.97	-942.00	3001.00	5720	20230424	-20.72	3030	20230215	49.67	5720	-20.72	20230424	3030	49.67	20230215	5720	-20.72	20230424	3030	49.67	20230215	0.83	N	196490	2500	815 억	243053	N	N	152	N	N
24	20230829	101356	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4535	-210	5	-4.43	3800437980	834855	11.12	4585	4680	4500	6160	3325	4745	4551.92	0.74	0	42755	5595	5170	4745	4320	3895	5382	4532	816	1415	2500	3320	5	1	32629619	1480	-4.81	1.51	12	2.56	-942.00	3001.00	5720	20230424	-20.72	3030	20230215	49.67	5720	-20.72	20230424	3030	49.67	20230215	5720	-20.72	20230424	3030	49.67	20230215	0.83	N	196490	2500	815 억	243053	N	N	152	N	N
25	20230829	090913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4535	-210	5	-4.43	1676472540	366191	4.88	4585	4680	4510	6160	3325	4745	4577.56	0.74	0	20868	5595	5170	4745	4320	3895	5382	4532	816	1415	2500	3320	5	1	32629619	1480	-4.81	1.51	12	1.12	-942.00	3001.00	5720	20230424	-20.72	3030	20230215	49.67	5720	-20.72	20230424	3030	49.67	20230215	5720	-20.72	20230424	3030	49.67	20230215	0.83	N	196490	2500	815 억	243053	N	N	152	N	N
26	20230828	160901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4745	330	2	7.47	35814936845	7353860	1572.38	4415	5170	4320	5730	3095	4415	4870.39	1.60	0	-275132	4541	4477	4381	4317	4221	4510	4350	816	1315	2500	3090	5	1	32629619	1548	-5.04	1.58	12	22.54	-942.00	3001.00	5720	20230424	-17.05	3030	20230215	56.60	5720	-17.05	20230424	3030	56.60	20230215	5720	-17.05	20230424	3030	56.60	20230215	0.76	N	196490	2500	815 억	520983	N	N	152	N	N
27	20230828	150912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4715	300	2	6.80	34685717455	7114937	1521.29	4415	5170	4320	5730	3095	4415	4875.06	1.60	0	-268925	4541	4477	4381	4317	4221	4510	4350	816	1315	2500	3090	5	1	32629619	1538	-5.01	1.57	12	21.81	-942.00	3001.00	5720	20230424	-17.57	3030	20230215	55.61	5720	-17.57	20230424	3030	55.61	20230215	5720	-17.57	20230424	3030	55.61	20230215	0.76	N	196490	2500	815 억	520983	N	N	1719	N	N
28	20230828	140912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	615	2	13.93	23403236445	4807182	1027.86	4415	5170	4320	5730	3095	4415	4868.39	1.60	0	-273758	4541	4477	4381	4317	4221	4510	4350	816	1315	2500	3090	10	1	32629619	1641	-5.34	1.68	12	14.73	-942.00	3001.00	5720	20230424	-12.06	3030	20230215	66.01	5720	-12.06	20230424	3030	66.01	20230215	5720	-12.06	20230424	3030	66.01	20230215	0.76	N	196490	2500	815 억	520983	N	N	1719	N	N
29	20230828	130921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4380	-35	5	-0.79	1986170815	453205	96.90	4415	4455	4320	5730	3095	4415	4382.50	1.60	0	-60148	4541	4477	4381	4317	4221	4510	4350	816	1315	2500	3090	5	1	32629619	1429	-4.65	1.46	12	1.39	-942.00	3001.00	5720	20230424	-23.43	3030	20230215	44.55	5720	-23.43	20230424	3030	44.55	20230215	5720	-23.43	20230424	3030	44.55	20230215	0.76	N	196490	2500	815 억	520983	N	N	1719	N	N
30	20230828	120913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4385	-30	5	-0.68	1886654605	430455	92.04	4415	4455	4320	5730	3095	4415	4382.93	1.60	0	-58462	4541	4477	4381	4317	4221	4510	4350	816	1315	2500	3090	5	1	32629619	1431	-4.65	1.46	12	1.32	-942.00	3001.00	5720	20230424	-23.34	3030	20230215	44.72	5720	-23.34	20230424	3030	44.72	20230215	5720	-23.34	20230424	3030	44.72	20230215	0.76	N	196490	2500	815 억	520983	N	N	1719	N	N
31	20230828	110908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	0	3	0.00	1444360350	330476	70.66	4415	4450	4320	5730	3095	4415	4370.55	1.60	0	-36583	4541	4477	4381	4317	4221	4510	4350	816	1315	2500	3090	5	1	32629619	1441	-4.69	1.47	12	1.01	-942.00	3001.00	5720	20230424	-22.81	3030	20230215	45.71	5720	-22.81	20230424	3030	45.71	20230215	5720	-22.81	20230424	3030	45.71	20230215	0.76	N	196490	2500	815 억	520983	N	N	1719	N	N
32	20230828	100859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4365	-50	5	-1.13	1081226440	247353	52.89	4415	4450	4320	5730	3095	4415	4371.19	1.60	0	-50212	4541	4477	4381	4317	4221	4510	4350	816	1315	2500	3090	5	1	32629619	1424	-4.63	1.45	12	0.76	-942.00	3001.00	5720	20230424	-23.69	3030	20230215	44.06	5720	-23.69	20230424	3030	44.06	20230215	5720	-23.69	20230424	3030	44.06	20230215	0.76	N	196490	2500	815 억	520983	N	N	1719	N	N
33	20230828	090912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4340	-75	5	-1.70	424436545	96481	20.63	4415	4450	4320	5730	3095	4415	4399.17	1.60	0	-20035	4541	4477	4381	4317	4221	4510	4350	816	1315	2500	3090	5	1	32629619	1416	-4.61	1.45	12	0.30	-942.00	3001.00	5720	20230424	-24.13	3030	20230215	43.23	5720	-24.13	20230424	3030	43.23	20230215	5720	-24.13	20230424	3030	43.23	20230215	0.76	N	196490	2500	815 억	520983	N	N	1719	N	N
34	20230825	160906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	-5	5	-0.11	2030371105	465045	73.47	4400	4445	4285	5740	3095	4420	4365.83	1.43	0	53167	4680	4550	4475	4345	4270	4512	4307	816	1320	2500	3090	5	1	32629619	1441	-4.69	1.47	12	1.43	-942.00	3001.00	5720	20230424	-22.81	3030	20230215	45.71	5720	-22.81	20230424	3030	45.71	20230215	5720	-22.81	20230424	3030	45.71	20230215	0.73	N	196490	2500	815 억	466966	N	N	1719	N	N
35	20230825	150912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4390	-30	5	-0.68	1908654660	437325	69.09	4400	4445	4285	5740	3095	4420	4364.38	1.43	0	55463	4680	4550	4475	4345	4270	4512	4307	816	1320	2500	3090	5	1	32629619	1432	-4.66	1.46	12	1.34	-942.00	3001.00	5720	20230424	-23.25	3030	20230215	44.88	5720	-23.25	20230424	3030	44.88	20230215	5720	-23.25	20230424	3030	44.88	20230215	0.73	N	196490	2500	815 억	466966	N	N	57	N	N
36	20230825	140910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4365	-55	5	-1.24	1650744220	378382	59.78	4400	4445	4285	5740	3095	4420	4362.64	1.43	0	43232	4680	4550	4475	4345	4270	4512	4307	816	1320	2500	3090	5	1	32629619	1424	-4.63	1.45	12	1.16	-942.00	3001.00	5720	20230424	-23.69	3030	20230215	44.06	5720	-23.69	20230424	3030	44.06	20230215	5720	-23.69	20230424	3030	44.06	20230215	0.73	N	196490	2500	815 억	466966	N	N	57	N	N
37	20230825	130904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4345	-75	5	-1.70	1407905345	322570	50.96	4400	4445	4285	5740	3095	4420	4364.65	1.43	0	26402	4680	4550	4475	4345	4270	4512	4307	816	1320	2500	3090	5	1	32629619	1418	-4.61	1.45	12	0.99	-942.00	3001.00	5720	20230424	-24.04	3030	20230215	43.40	5720	-24.04	20230424	3030	43.40	20230215	5720	-24.04	20230424	3030	43.40	20230215	0.73	N	196490	2500	815 억	466966	N	N	57	N	N
38	20230825	120906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4380	-40	5	-0.90	1262648060	289255	45.70	4400	4445	4285	5740	3095	4420	4365.17	1.43	0	25681	4680	4550	4475	4345	4270	4512	4307	816	1320	2500	3090	5	1	32629619	1429	-4.65	1.46	12	0.89	-942.00	3001.00	5720	20230424	-23.43	3030	20230215	44.55	5720	-23.43	20230424	3030	44.55	20230215	5720	-23.43	20230424	3030	44.55	20230215	0.73	N	196490	2500	815 억	466966	N	N	57	N	N
39	20230825	110906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4360	-60	5	-1.36	1075096010	246547	38.95	4400	4445	4285	5740	3095	4420	4360.61	1.43	0	32249	4680	4550	4475	4345	4270	4512	4307	816	1320	2500	3090	5	1	32629619	1423	-4.63	1.45	12	0.76	-942.00	3001.00	5720	20230424	-23.78	3030	20230215	43.89	5720	-23.78	20230424	3030	43.89	20230215	5720	-23.78	20230424	3030	43.89	20230215	0.73	N	196490	2500	815 억	466966	N	N	57	N	N
40	20230825	100910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4425	5	2	0.11	809853115	185963	29.38	4400	4430	4285	5740	3095	4420	4354.92	1.43	0	36517	4680	4550	4475	4345	4270	4512	4307	816	1320	2500	3090	5	1	32629619	1444	-4.70	1.47	12	0.57	-942.00	3001.00	5720	20230424	-22.64	3030	20230215	46.04	5720	-22.64	20230424	3030	46.04	20230215	5720	-22.64	20230424	3030	46.04	20230215	0.73	N	196490	2500	815 억	466966	N	N	57	N	N
41	20230825	090904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	-20	5	-0.45	227793645	52269	8.26	4400	4405	4285	5740	3095	4420	4358.10	1.43	0	-671	4680	4550	4475	4345	4270	4512	4307	816	1320	2500	3090	5	1	32629619	1436	-4.67	1.47	12	0.16	-942.00	3001.00	5720	20230424	-23.08	3030	20230215	45.21	5720	-23.08	20230424	3030	45.21	20230215	5720	-23.08	20230424	3030	45.21	20230215	0.73	N	196490	2500	815 억	466966	N	N	57	N	N
42	20230824	160859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4420	-45	5	-1.01	2772414070	618877	65.01	4480	4605	4400	5800	3130	4465	4479.85	1.17	0	87625	4831	4647	4536	4352	4241	4592	4297	816	1335	2500	3120	5	1	32629619	1442	-4.69	1.47	12	1.90	-942.00	3001.00	5720	20230424	-22.73	3030	20230215	45.87	5720	-22.73	20230424	3030	45.87	20230215	5720	-22.73	20230424	3030	45.87	20230215	0.74	N	196490	2500	815 억	380482	N	N	57	N	N
43	20230824	150858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4430	-35	5	-0.78	2618111515	584001	61.34	4480	4605	4400	5800	3130	4465	4483.09	1.17	0	84918	4831	4647	4536	4352	4241	4592	4297	816	1335	2500	3120	5	1	32629619	1445	-4.70	1.48	12	1.79	-942.00	3001.00	5720	20230424	-22.55	3030	20230215	46.20	5720	-22.55	20230424	3030	46.20	20230215	5720	-22.55	20230424	3030	46.20	20230215	0.74	N	196490	2500	815 억	380482	N	N	20	N	N
44	20230824	140859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	-50	5	-1.12	2332624520	519548	54.57	4480	4605	4400	5800	3130	4465	4489.77	1.17	0	86777	4831	4647	4536	4352	4241	4592	4297	816	1335	2500	3120	5	1	32629619	1441	-4.69	1.47	12	1.59	-942.00	3001.00	5720	20230424	-22.81	3030	20230215	45.71	5720	-22.81	20230424	3030	45.71	20230215	5720	-22.81	20230424	3030	45.71	20230215	0.74	N	196490	2500	815 억	380482	N	N	20	N	N
45	20230824	130902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4460	-5	5	-0.11	1885837140	418597	43.97	4480	4605	4415	5800	3130	4465	4505.23	1.17	0	79235	4831	4647	4536	4352	4241	4592	4297	816	1335	2500	3120	5	1	32629619	1455	-4.73	1.49	12	1.28	-942.00	3001.00	5720	20230424	-22.03	3030	20230215	47.19	5720	-22.03	20230424	3030	47.19	20230215	5720	-22.03	20230424	3030	47.19	20230215	0.74	N	196490	2500	815 억	380482	N	N	20	N	N
46	20230824	120905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4440	-25	5	-0.56	1712782860	379749	39.89	4480	4605	4415	5800	3130	4465	4510.42	1.17	0	74760	4831	4647	4536	4352	4241	4592	4297	816	1335	2500	3120	5	1	32629619	1449	-4.71	1.48	12	1.16	-942.00	3001.00	5720	20230424	-22.38	3030	20230215	46.53	5720	-22.38	20230424	3030	46.53	20230215	5720	-22.38	20230424	3030	46.53	20230215	0.74	N	196490	2500	815 억	380482	N	N	20	N	N
47	20230824	110902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	35	2	0.78	1279389015	282612	29.69	4480	4605	4475	5800	3130	4465	4527.23	1.17	0	68018	4831	4647	4536	4352	4241	4592	4297	816	1335	2500	3120	5	1	32629619	1468	-4.78	1.50	12	0.87	-942.00	3001.00	5720	20230424	-21.33	3030	20230215	48.51	5720	-21.33	20230424	3030	48.51	20230215	5720	-21.33	20230424	3030	48.51	20230215	0.74	N	196490	2500	815 억	380482	N	N	20	N	N
48	20230824	100856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4520	55	2	1.23	743186990	164164	17.24	4480	4575	4480	5800	3130	4465	4527.47	1.17	0	68362	4831	4647	4536	4352	4241	4592	4297	816	1335	2500	3120	5	1	32629619	1475	-4.80	1.51	12	0.50	-942.00	3001.00	5720	20230424	-20.98	3030	20230215	49.17	5720	-20.98	20230424	3030	49.17	20230215	5720	-20.98	20230424	3030	49.17	20230215	0.74	N	196490	2500	815 억	380482	N	N	20	N	N
49	20230824	090900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4530	65	2	1.46	229064965	50818	5.34	4480	4560	4480	5800	3130	4465	4508.38	1.17	0	10926	4831	4647	4536	4352	4241	4592	4297	816	1335	2500	3120	5	1	32629619	1478	-4.81	1.51	12	0.16	-942.00	3001.00	5720	20230424	-20.80	3030	20230215	49.50	5720	-20.80	20230424	3030	49.50	20230215	5720	-20.80	20230424	3030	49.50	20230215	0.74	N	196490	2500	815 억	380482	N	N	20	N	N
50	20230823	160857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4465	-155	5	-3.35	4283745765	941695	52.06	4620	4720	4425	6000	3235	4620	4549.13	1.13	0	11743	5213	4916	4743	4446	4273	4830	4360	816	1380	2500	3230	5	1	32629619	1457	-4.74	1.49	12	2.89	-942.00	3001.00	5720	20230424	-21.94	3030	20230215	47.36	5720	-21.94	20230424	3030	47.36	20230215	5720	-21.94	20230424	3030	47.36	20230215	0.72	N	196490	2500	815 억	369191	N	N	20	N	N
51	20230823	150854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4480	-140	5	-3.03	4093850120	899144	49.71	4620	4720	4425	6000	3235	4620	4553.05	1.13	0	21248	5213	4916	4743	4446	4273	4830	4360	816	1380	2500	3230	5	1	32629619	1462	-4.76	1.49	12	2.76	-942.00	3001.00	5720	20230424	-21.68	3030	20230215	47.85	5720	-21.68	20230424	3030	47.85	20230215	5720	-21.68	20230424	3030	47.85	20230215	0.72	N	196490	2500	815 억	369191	N	N	39	N	N
52	20230823	140903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4480	-140	5	-3.03	3477626560	760831	42.06	4620	4720	4450	6000	3235	4620	4570.83	1.13	0	16432	5213	4916	4743	4446	4273	4830	4360	816	1380	2500	3230	5	1	32629619	1462	-4.76	1.49	12	2.33	-942.00	3001.00	5720	20230424	-21.68	3030	20230215	47.85	5720	-21.68	20230424	3030	47.85	20230215	5720	-21.68	20230424	3030	47.85	20230215	0.72	N	196490	2500	815 억	369191	N	N	39	N	N
53	20230823	130854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	-130	5	-2.81	2986040220	651066	35.99	4620	4720	4480	6000	3235	4620	4586.39	1.13	0	19523	5213	4916	4743	4446	4273	4830	4360	816	1380	2500	3230	5	1	32629619	1465	-4.77	1.50	12	2.00	-942.00	3001.00	5720	20230424	-21.50	3030	20230215	48.18	5720	-21.50	20230424	3030	48.18	20230215	5720	-21.50	20230424	3030	48.18	20230215	0.72	N	196490	2500	815 억	369191	N	N	39	N	N
54	20230823	120901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4580	-40	5	-0.87	2211822980	479647	26.52	4620	4720	4500	6000	3235	4620	4611.36	1.13	0	65799	5213	4916	4743	4446	4273	4830	4360	816	1380	2500	3230	5	1	32629619	1494	-4.86	1.53	12	1.47	-942.00	3001.00	5720	20230424	-19.93	3030	20230215	51.16	5720	-19.93	20230424	3030	51.16	20230215	5720	-19.93	20230424	3030	51.16	20230215	0.72	N	196490	2500	815 억	369191	N	N	39	N	N
55	20230823	110855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4550	-70	5	-1.52	1869258920	404494	22.36	4620	4720	4500	6000	3235	4620	4621.23	1.13	0	47768	5213	4916	4743	4446	4273	4830	4360	816	1380	2500	3230	5	1	32629619	1485	-4.83	1.52	12	1.24	-942.00	3001.00	5720	20230424	-20.45	3030	20230215	50.17	5720	-20.45	20230424	3030	50.17	20230215	5720	-20.45	20230424	3030	50.17	20230215	0.72	N	196490	2500	815 억	369191	N	N	39	N	N
56	20230823	100856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4655	35	2	0.76	991385355	215657	11.92	4620	4680	4500	6000	3235	4620	4597.05	1.13	0	43363	5213	4916	4743	4446	4273	4830	4360	816	1380	2500	3230	5	1	32629619	1519	-4.94	1.55	12	0.66	-942.00	3001.00	5720	20230424	-18.62	3030	20230215	53.63	5720	-18.62	20230424	3030	53.63	20230215	5720	-18.62	20230424	3030	53.63	20230215	0.72	N	196490	2500	815 억	369191	N	N	39	N	N
57	20230823	090903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4555	-65	5	-1.41	286239385	62913	3.48	4620	4625	4500	6000	3235	4620	4549.75	1.13	0	-756	5213	4916	4743	4446	4273	4830	4360	816	1380	2500	3230	5	1	32629619	1486	-4.84	1.52	12	0.19	-942.00	3001.00	5720	20230424	-20.37	3030	20230215	50.33	5720	-20.37	20230424	3030	50.33	20230215	5720	-20.37	20230424	3030	50.33	20230215	0.72	N	196490	2500	815 억	369191	N	N	39	N	N
58	20230822	160851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4620	-130	5	-2.74	8558212340	1795835	119.27	4685	5040	4570	6170	3325	4750	4765.69	1.46	0	-111336	5183	4966	4713	4496	4243	5075	4605	816	1420	2500	3320	5	1	32629619	1507	-4.90	1.54	12	5.50	-942.00	3001.00	5720	20230424	-19.23	3030	20230215	52.48	5720	-19.23	20230424	3030	52.48	20230215	5720	-19.23	20230424	3030	52.48	20230215	0.76	N	196490	2500	815 억	475045	N	N	39	N	N
59	20230822	150852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4610	-140	5	-2.95	8433117305	1768750	117.47	4685	5040	4570	6170	3325	4750	4767.84	1.46	0	-114787	5183	4966	4713	4496	4243	5075	4605	816	1420	2500	3320	5	1	32629619	1504	-4.89	1.54	12	5.42	-942.00	3001.00	5720	20230424	-19.41	3030	20230215	52.15	5720	-19.41	20230424	3030	52.15	20230215	5720	-19.41	20230424	3030	52.15	20230215	0.76	N	196490	2500	815 억	475045	N	N	955	N	N
60	20230822	140853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4610	-140	5	-2.95	8111277735	1699086	112.85	4685	5040	4570	6170	3325	4750	4773.91	1.46	0	-111922	5183	4966	4713	4496	4243	5075	4605	816	1420	2500	3320	5	1	32629619	1504	-4.89	1.54	12	5.21	-942.00	3001.00	5720	20230424	-19.41	3030	20230215	52.15	5720	-19.41	20230424	3030	52.15	20230215	5720	-19.41	20230424	3030	52.15	20230215	0.76	N	196490	2500	815 억	475045	N	N	955	N	N
61	20230822	130850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4630	-120	5	-2.53	7641152355	1597087	106.07	4685	5040	4570	6170	3325	4750	4784.43	1.46	0	-98631	5183	4966	4713	4496	4243	5075	4605	816	1420	2500	3320	5	1	32629619	1511	-4.92	1.54	12	4.89	-942.00	3001.00	5720	20230424	-19.06	3030	20230215	52.81	5720	-19.06	20230424	3030	52.81	20230215	5720	-19.06	20230424	3030	52.81	20230215	0.76	N	196490	2500	815 억	475045	N	N	955	N	N
62	20230822	120838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4625	-125	5	-2.63	7274757685	1517906	100.81	4685	5040	4570	6170	3325	4750	4792.63	1.46	0	-89577	5183	4966	4713	4496	4243	5075	4605	816	1420	2500	3320	5	1	32629619	1509	-4.91	1.54	12	4.65	-942.00	3001.00	5720	20230424	-19.14	3030	20230215	52.64	5720	-19.14	20230424	3030	52.64	20230215	5720	-19.14	20230424	3030	52.64	20230215	0.76	N	196490	2500	815 억	475045	N	N	955	N	N
63	20230822	110850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4645	-105	5	-2.21	6915886025	1440799	95.69	4685	5040	4570	6170	3325	4750	4800.04	1.46	0	-87281	5183	4966	4713	4496	4243	5075	4605	816	1420	2500	3320	5	1	32629619	1516	-4.93	1.55	12	4.42	-942.00	3001.00	5720	20230424	-18.79	3030	20230215	53.30	5720	-18.79	20230424	3030	53.30	20230215	5720	-18.79	20230424	3030	53.30	20230215	0.76	N	196490	2500	815 억	475045	N	N	955	N	N
64	20230822	100847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4710	-40	5	-0.84	5950063370	1234234	81.97	4685	5040	4570	6170	3325	4750	4820.86	1.46	0	-104040	5183	4966	4713	4496	4243	5075	4605	816	1420	2500	3320	5	1	32629619	1537	-5.00	1.57	12	3.78	-942.00	3001.00	5720	20230424	-17.66	3030	20230215	55.45	5720	-17.66	20230424	3030	55.45	20230215	5720	-17.66	20230424	3030	55.45	20230215	0.76	N	196490	2500	815 억	475045	N	N	955	N	N
65	20230822	090848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4645	-105	5	-2.21	536339955	114888	7.63	4685	4740	4615	6170	3325	4750	4668.37	1.46	0	-4642	5183	4966	4713	4496	4243	5075	4605	816	1420	2500	3320	5	1	32629619	1516	-4.93	1.55	12	0.35	-942.00	3001.00	5720	20230424	-18.79	3030	20230215	53.30	5720	-18.79	20230424	3030	53.30	20230215	5720	-18.79	20230424	3030	53.30	20230215	0.76	N	196490	2500	815 억	475045	N	N	955	N	N
66	20230821	160845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4750	260	2	5.79	7091878500	1486170	147.15	4490	4930	4460	5830	3145	4490	4772.66	0.65	0	268871	4816	4652	4526	4362	4236	4590	4300	816	1340	2500	3140	5	1	32629619	1550	-5.04	1.58	12	4.55	-942.00	3001.00	5720	20230424	-16.96	3030	20230215	56.77	5720	-16.96	20230424	3030	56.77	20230215	5720	-16.96	20230424	3030	56.77	20230215	0.84	N	196490	2500	815 억	211760	N	N	955	N	N
67	20230821	150852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4760	270	2	6.01	6896460425	1444980	143.07	4490	4930	4460	5830	3145	4490	4773.45	0.65	0	268088	4816	4652	4526	4362	4236	4590	4300	816	1340	2500	3140	5	1	32629619	1553	-5.05	1.59	12	4.43	-942.00	3001.00	5720	20230424	-16.78	3030	20230215	57.10	5720	-16.78	20230424	3030	57.10	20230215	5720	-16.78	20230424	3030	57.10	20230215	0.84	N	196490	2500	815 억	211760	N	N	0	N	N
68	20230821	140848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4755	265	2	5.90	6272446915	1314270	130.13	4490	4930	4460	5830	3145	4490	4773.39	0.65	0	276783	4816	4652	4526	4362	4236	4590	4300	816	1340	2500	3140	5	1	32629619	1552	-5.05	1.58	12	4.03	-942.00	3001.00	5720	20230424	-16.87	3030	20230215	56.93	5720	-16.87	20230424	3030	56.93	20230215	5720	-16.87	20230424	3030	56.93	20230215	0.84	N	196490	2500	815 억	211760	N	N	0	N	N
69	20230821	130858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4735	245	2	5.46	6014017350	1259899	124.74	4490	4930	4460	5830	3145	4490	4774.27	0.65	0	278023	4816	4652	4526	4362	4236	4590	4300	816	1340	2500	3140	5	1	32629619	1545	-5.03	1.58	12	3.86	-942.00	3001.00	5720	20230424	-17.22	3030	20230215	56.27	5720	-17.22	20230424	3030	56.27	20230215	5720	-17.22	20230424	3030	56.27	20230215	0.84	N	196490	2500	815 억	211760	N	N	0	N	N
70	20230821	120854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4765	275	2	6.12	5610296710	1174893	116.33	4490	4930	4460	5830	3145	4490	4776.08	0.65	0	283741	4816	4652	4526	4362	4236	4590	4300	816	1340	2500	3140	5	1	32629619	1555	-5.06	1.59	12	3.60	-942.00	3001.00	5720	20230424	-16.70	3030	20230215	57.26	5720	-16.70	20230424	3030	57.26	20230215	5720	-16.70	20230424	3030	57.26	20230215	0.84	N	196490	2500	815 억	211760	N	N	0	N	N
71	20230821	110848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4845	355	2	7.91	5022096345	1051188	104.08	4490	4930	4460	5830	3145	4490	4778.59	0.65	0	280421	4816	4652	4526	4362	4236	4590	4300	816	1340	2500	3140	5	1	32629619	1581	-5.14	1.61	12	3.22	-942.00	3001.00	5720	20230424	-15.30	3030	20230215	59.90	5720	-15.30	20230424	3030	59.90	20230215	5720	-15.30	20230424	3030	59.90	20230215	0.84	N	196490	2500	815 억	211760	N	N	0	N	N
72	20230821	100846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	330	2	7.35	3933608925	825725	81.76	4490	4930	4460	5830	3145	4490	4765.09	0.65	0	227441	4816	4652	4526	4362	4236	4590	4300	816	1340	2500	3140	5	1	32629619	1573	-5.12	1.61	12	2.53	-942.00	3001.00	5720	20230424	-15.73	3030	20230215	59.08	5720	-15.73	20230424	3030	59.08	20230215	5720	-15.73	20230424	3030	59.08	20230215	0.84	N	196490	2500	815 억	211760	N	N	0	N	N
73	20230821	090853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4525	35	2	0.78	344798200	76542	7.58	4490	4555	4460	5830	3145	4490	4505.46	0.65	0	-2782	4816	4652	4526	4362	4236	4590	4300	816	1340	2500	3140	5	1	32629619	1476	-4.80	1.51	12	0.23	-942.00	3001.00	5720	20230424	-20.89	3030	20230215	49.34	5720	-20.89	20230424	3030	49.34	20230215	5720	-20.89	20230424	3030	49.34	20230215	0.84	N	196490	2500	815 억	211760	N	N	0	N	N
74	20230818	160847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4490	-110	5	-2.39	4523692195	1000306	33.33	4685	4690	4400	5980	3220	4600	4522.36	0.52	0	31744	5390	4995	4755	4360	4120	4875	4240	816	1380	2500	3220	5	1	32629619	1465	-4.77	1.50	12	3.07	-942.00	3001.00	5720	20230424	-21.50	3030	20230215	48.18	5720	-21.50	20230424	3030	48.18	20230215	5720	-21.50	20230424	3030	48.18	20230215	1.03	N	196490	2500	815 억	170490	N	N	22	N	N
75	20230818	150839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4525	-75	5	-1.63	4243884540	938045	31.25	4685	4690	4400	5980	3220	4600	4524.17	0.52	0	33914	5390	4995	4755	4360	4120	4875	4240	816	1380	2500	3220	5	1	32629619	1476	-4.80	1.51	12	2.87	-942.00	3001.00	5720	20230424	-20.89	3030	20230215	49.34	5720	-20.89	20230424	3030	49.34	20230215	5720	-20.89	20230424	3030	49.34	20230215	1.03	N	196490	2500	815 억	170490	N	N	22	N	N
76	20230818	140845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4565	-35	5	-0.76	3740727305	826566	27.54	4685	4690	4400	5980	3220	4600	4525.62	0.52	0	43644	5390	4995	4755	4360	4120	4875	4240	816	1380	2500	3220	5	1	32629619	1490	-4.85	1.52	12	2.53	-942.00	3001.00	5720	20230424	-20.19	3030	20230215	50.66	5720	-20.19	20230424	3030	50.66	20230215	5720	-20.19	20230424	3030	50.66	20230215	1.03	N	196490	2500	815 억	170490	N	N	22	N	N
77	20230818	130839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	-90	5	-1.96	3290784155	727837	24.25	4685	4690	4400	5980	3220	4600	4521.31	0.52	0	56386	5390	4995	4755	4360	4120	4875	4240	816	1380	2500	3220	5	1	32629619	1472	-4.79	1.50	12	2.23	-942.00	3001.00	5720	20230424	-21.15	3030	20230215	48.84	5720	-21.15	20230424	3030	48.84	20230215	5720	-21.15	20230424	3030	48.84	20230215	1.03	N	196490	2500	815 억	170490	N	N	22	N	N
78	20230818	120851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4475	-125	5	-2.72	3058014160	675897	22.52	4685	4690	4400	5980	3220	4600	4524.37	0.52	0	53840	5390	4995	4755	4360	4120	4875	4240	816	1380	2500	3220	5	1	32629619	1460	-4.75	1.49	12	2.07	-942.00	3001.00	5720	20230424	-21.77	3030	20230215	47.69	5720	-21.77	20230424	3030	47.69	20230215	5720	-21.77	20230424	3030	47.69	20230215	1.03	N	196490	2500	815 억	170490	N	N	22	N	N
79	20230818	110842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4520	-80	5	-1.74	2668509665	589087	19.63	4685	4690	4400	5980	3220	4600	4529.90	0.52	0	47780	5390	4995	4755	4360	4120	4875	4240	816	1380	2500	3220	5	1	32629619	1475	-4.80	1.51	12	1.81	-942.00	3001.00	5720	20230424	-20.98	3030	20230215	49.17	5720	-20.98	20230424	3030	49.17	20230215	5720	-20.98	20230424	3030	49.17	20230215	1.03	N	196490	2500	815 억	170490	N	N	22	N	N
80	20230818	100846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	-100	5	-2.17	2305913100	508822	16.95	4685	4690	4400	5980	3220	4600	4531.86	0.52	0	28105	5390	4995	4755	4360	4120	4875	4240	816	1380	2500	3220	5	1	32629619	1468	-4.78	1.50	12	1.56	-942.00	3001.00	5720	20230424	-21.33	3030	20230215	48.51	5720	-21.33	20230424	3030	48.51	20230215	5720	-21.33	20230424	3030	48.51	20230215	1.03	N	196490	2500	815 억	170490	N	N	22	N	N
81	20230818	090850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4550	-50	5	-1.09	880439250	192178	6.40	4685	4690	4400	5980	3220	4600	4581.37	0.52	0	-18949	5390	4995	4755	4360	4120	4875	4240	816	1380	2500	3220	5	1	32629619	1485	-4.83	1.52	12	0.59	-942.00	3001.00	5720	20230424	-20.45	3030	20230215	50.17	5720	-20.45	20230424	3030	50.17	20230215	5720	-20.45	20230424	3030	50.17	20230215	1.03	N	196490	2500	815 억	170490	N	N	22	N	N
82	20230817	160846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4600	-470	5	-9.27	14039464310	2976646	26.16	5100	5150	4515	6590	3550	5070	4710.15	0.90	0	-116687	5943	5506	4993	4556	4043	5725	4775	815	1520	2500	3540	5	1	32598736	1500	-4.88	1.53	12	9.13	-942.00	3001.00	5720	20230424	-19.58	3030	20230215	51.82	5720	-19.58	20230424	3030	51.82	20230215	5720	-19.58	20230424	3030	51.82	20230215	0.98	N	196490	2500	814 억	294854	N	N	22	N	N
83	20230817	150852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4600	-470	5	-9.27	13661897620	2894603	25.44	5100	5150	4515	6590	3550	5070	4712.95	0.90	0	-110951	5943	5506	4993	4556	4043	5725	4775	815	1520	2500	3540	5	1	32598736	1500	-4.88	1.53	12	8.88	-942.00	3001.00	5720	20230424	-19.58	3030	20230215	51.82	5720	-19.58	20230424	3030	51.82	20230215	5720	-19.58	20230424	3030	51.82	20230215	0.98	N	196490	2500	814 억	294854	N	N	0	N	N
84	20230817	140844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4550	-520	5	-10.26	12612131410	2666466	23.44	5100	5150	4515	6590	3550	5070	4722.69	0.90	0	-92999	5943	5506	4993	4556	4043	5725	4775	815	1520	2500	3540	5	1	32598736	1483	-4.83	1.52	12	8.18	-942.00	3001.00	5720	20230424	-20.45	3030	20230215	50.17	5720	-20.45	20230424	3030	50.17	20230215	5720	-20.45	20230424	3030	50.17	20230215	0.98	N	196490	2500	814 억	294854	N	N	0	N	N
85	20230817	130842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4595	-475	5	-9.37	11635774795	2452663	21.56	5100	5150	4515	6590	3550	5070	4736.60	0.90	0	-98773	5943	5506	4993	4556	4043	5725	4775	815	1520	2500	3540	5	1	32598736	1498	-4.88	1.53	12	7.52	-942.00	3001.00	5720	20230424	-19.67	3030	20230215	51.65	5720	-19.67	20230424	3030	51.65	20230215	5720	-19.67	20230424	3030	51.65	20230215	0.98	N	196490	2500	814 억	294854	N	N	0	N	N
86	20230817	120845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4585	-485	5	-9.57	11211129545	2360291	20.74	5100	5150	4515	6590	3550	5070	4742.19	0.90	0	-88040	5943	5506	4993	4556	4043	5725	4775	815	1520	2500	3540	5	1	32598736	1495	-4.87	1.53	12	7.24	-942.00	3001.00	5720	20230424	-19.84	3030	20230215	51.32	5720	-19.84	20230424	3030	51.32	20230215	5720	-19.84	20230424	3030	51.32	20230215	0.98	N	196490	2500	814 억	294854	N	N	0	N	N
87	20230817	110844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4605	-465	5	-9.17	10674421880	2243285	19.72	5100	5150	4515	6590	3550	5070	4750.49	0.90	0	-84228	5943	5506	4993	4556	4043	5725	4775	815	1520	2500	3540	5	1	32598736	1501	-4.89	1.53	12	6.88	-942.00	3001.00	5720	20230424	-19.49	3030	20230215	51.98	5720	-19.49	20230424	3030	51.98	20230215	5720	-19.49	20230424	3030	51.98	20230215	0.98	N	196490	2500	814 억	294854	N	N	0	N	N
88	20230817	100840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4565	-505	5	-9.96	9124165085	1906238	16.75	5100	5150	4515	6590	3550	5070	4777.99	0.90	0	-81334	5943	5506	4993	4556	4043	5725	4775	815	1520	2500	3540	5	1	32598736	1488	-4.85	1.52	12	5.85	-942.00	3001.00	5720	20230424	-20.19	3030	20230215	50.66	5720	-20.19	20230424	3030	50.66	20230215	5720	-20.19	20230424	3030	50.66	20230215	0.98	N	196490	2500	814 억	294854	N	N	0	N	N
89	20230817	090839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4700	-370	5	-7.30	3976637740	806737	7.09	5100	5150	4670	6590	3550	5070	4918.90	0.90	0	-55862	5943	5506	4993	4556	4043	5725	4775	815	1520	2500	3540	5	1	32598736	1532	-4.99	1.57	12	2.47	-942.00	3001.00	5720	20230424	-17.83	3030	20230215	55.12	5720	-17.83	20230424	3030	55.12	20230215	5720	-17.83	20230424	3030	55.12	20230215	0.98	N	196490	2500	814 억	294854	N	N	0	N	N
90	20230816	160845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	415	2	8.92	56251066480	11116900	107.14	4540	5430	4480	6050	3260	4655	5060.88	0.72	0	47412	5638	5146	4648	4156	3658	5392	4402	815	1395	2500	3250	10	1	32598736	1653	-5.38	1.69	12	34.10	-942.00	3001.00	5720	20230424	-11.36	3030	20230215	67.33	5720	-11.36	20230424	3030	67.33	20230215	5720	-11.36	20230424	3030	67.33	20230215	0.84	N	196490	2500	814 억	234951	N	N	238	N	N
91	20230816	150846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	505	2	10.85	54206257440	10718799	103.30	4540	5430	4480	6050	3260	4655	5058.07	0.72	0	106853	5638	5146	4648	4156	3658	5392	4402	815	1395	2500	3250	10	1	32598736	1682	-5.48	1.72	12	32.88	-942.00	3001.00	5720	20230424	-9.79	3030	20230215	70.30	5720	-9.79	20230424	3030	70.30	20230215	5720	-9.79	20230424	3030	70.30	20230215	0.84	N	196490	2500	814 억	234951	N	N	238	N	N
92	20230816	140844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5070	415	2	8.92	51254288000	10137266	97.70	4540	5430	4480	6050	3260	4655	5057.03	0.72	0	86702	5638	5146	4648	4156	3658	5392	4402	815	1395	2500	3250	10	1	32598736	1653	-5.38	1.69	12	31.10	-942.00	3001.00	5720	20230424	-11.36	3030	20230215	67.33	5720	-11.36	20230424	3030	67.33	20230215	5720	-11.36	20230424	3030	67.33	20230215	0.84	N	196490	2500	814 억	234951	N	N	238	N	N
93	20230816	130842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4995	340	2	7.30	48860423475	9663971	93.14	4540	5430	4480	6050	3260	4655	5056.99	0.72	0	98527	5638	5146	4648	4156	3658	5392	4402	815	1395	2500	3250	5	1	32598736	1628	-5.30	1.66	12	29.65	-942.00	3001.00	5720	20230424	-12.67	3030	20230215	64.85	5720	-12.67	20230424	3030	64.85	20230215	5720	-12.67	20230424	3030	64.85	20230215	0.84	N	196490	2500	814 억	234951	N	N	238	N	N
94	20230816	120853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	405	2	8.70	43084823610	8526858	82.18	4540	5430	4480	6050	3260	4655	5054.02	0.72	0	144543	5638	5146	4648	4156	3658	5392	4402	815	1395	2500	3250	10	1	32598736	1649	-5.37	1.69	12	26.16	-942.00	3001.00	5720	20230424	-11.54	3030	20230215	67.00	5720	-11.54	20230424	3030	67.00	20230215	5720	-11.54	20230424	3030	67.00	20230215	0.84	N	196490	2500	814 억	234951	N	N	238	N	N
95	20230816	110850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	555	2	11.92	33441058215	6645290	64.04	4540	5430	4480	6050	3260	4655	5033.73	0.72	0	24239	5638	5146	4648	4156	3658	5392	4402	815	1395	2500	3250	10	1	32598736	1698	-5.53	1.74	12	20.39	-942.00	3001.00	5720	20230424	-8.92	3030	20230215	71.95	5720	-8.92	20230424	3030	71.95	20230215	5720	-8.92	20230424	3030	71.95	20230215	0.84	N	196490	2500	814 억	234951	N	N	238	N	N
96	20230816	100846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4930	275	2	5.91	11263789510	2350397	22.65	4540	4980	4480	6050	3260	4655	4793.78	0.72	0	-24109	5638	5146	4648	4156	3658	5392	4402	815	1395	2500	3250	5	1	32598736	1607	-5.23	1.64	12	7.21	-942.00	3001.00	5720	20230424	-13.81	3030	20230215	62.71	5720	-13.81	20230424	3030	62.71	20230215	5720	-13.81	20230424	3030	62.71	20230215	0.84	N	196490	2500	814 억	234951	N	N	238	N	N
97	20230816	090842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4930	275	2	5.91	3419498735	731913	7.05	4540	4930	4480	6050	3260	4655	4672.61	0.72	0	76847	5638	5146	4648	4156	3658	5392	4402	815	1395	2500	3250	5	1	32598736	1607	-5.23	1.64	12	2.25	-942.00	3001.00	5720	20230424	-13.81	3030	20230215	62.71	5720	-13.81	20230424	3030	62.71	20230215	5720	-13.81	20230424	3030	62.71	20230215	0.84	N	196490	2500	814 억	234951	N	N	238	N	N
98	20230814	160835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4655	405	2	9.53	48936307235	10292918	655.44	4260	5140	4150	5520	2975	4250	4754.44	0.66	0	31157	4613	4431	4313	4131	4013	4372	4072	815	1272	2500	2970	5	1	32598736	1517	-4.94	1.55	12	31.57	-942.00	3001.00	5720	20230424	-18.62	3030	20230215	53.63	5720	-18.62	20230424	3030	53.63	20230215	5720	-18.62	20230424	3030	53.63	20230215	0.84	N	196490	2500	814 억	215058	N	N	238	N	N
99	20230814	150832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4675	425	2	10.00	47820342675	10051807	640.09	4260	5140	4150	5520	2975	4250	4757.39	0.66	0	36570	4613	4431	4313	4131	4013	4372	4072	815	1272	2500	2970	5	1	32598736	1524	-4.96	1.56	12	30.83	-942.00	3001.00	5720	20230424	-18.27	3030	20230215	54.29	5720	-18.27	20230424	3030	54.29	20230215	5720	-18.27	20230424	3030	54.29	20230215	0.84	N	196490	2500	814 억	215058	N	N	0	N	N
100	20230814	140833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4880	630	2	14.82	39101586955	8182931	521.08	4260	5140	4150	5520	2975	4250	4778.43	0.66	0	-142495	4613	4431	4313	4131	4013	4372	4072	815	1272	2500	2970	5	1	32598736	1591	-5.18	1.63	12	25.10	-942.00	3001.00	5720	20230424	-14.69	3030	20230215	61.06	5720	-14.69	20230424	3030	61.06	20230215	5720	-14.69	20230424	3030	61.06	20230215	0.84	N	196490	2500	814 억	215058	N	N	0	N	N
101	20230814	130825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4640	390	2	9.18	12055951140	2664797	169.69	4260	4835	4150	5520	2975	4250	4524.15	0.66	0	-14157	4613	4431	4313	4131	4013	4372	4072	815	1272	2500	2970	5	1	32598736	1513	-4.93	1.55	12	8.17	-942.00	3001.00	5720	20230424	-18.88	3030	20230215	53.14	5720	-18.88	20230424	3030	53.14	20230215	5720	-18.88	20230424	3030	53.14	20230215	0.84	N	196490	2500	814 억	215058	N	N	0	N	N
102	20230814	120831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4350	100	2	2.35	4168735290	965708	61.50	4260	4470	4150	5520	2975	4250	4316.77	0.66	0	34877	4613	4431	4313	4131	4013	4372	4072	815	1272	2500	2970	5	1	32598736	1418	-4.62	1.45	12	2.96	-942.00	3001.00	5720	20230424	-23.95	3030	20230215	43.56	5720	-23.95	20230424	3030	43.56	20230215	5720	-23.95	20230424	3030	43.56	20230215	0.84	N	196490	2500	814 억	215058	N	N	0	N	N
103	20230814	110826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4420	170	2	4.00	3566506115	828599	52.76	4260	4430	4150	5520	2975	4250	4304.26	0.66	0	66071	4613	4431	4313	4131	4013	4372	4072	815	1272	2500	2970	5	1	32598736	1441	-4.69	1.47	12	2.54	-942.00	3001.00	5720	20230424	-22.73	3030	20230215	45.87	5720	-22.73	20230424	3030	45.87	20230215	5720	-22.73	20230424	3030	45.87	20230215	0.84	N	196490	2500	814 억	215058	N	N	0	N	N
104	20230814	100827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4395	145	2	3.41	2826690385	659913	42.02	4260	4430	4150	5520	2975	4250	4283.43	0.66	0	46785	4613	4431	4313	4131	4013	4372	4072	815	1272	2500	2970	5	1	32598736	1433	-4.67	1.46	12	2.02	-942.00	3001.00	5720	20230424	-23.16	3030	20230215	45.05	5720	-23.16	20230424	3030	45.05	20230215	5720	-23.16	20230424	3030	45.05	20230215	0.84	N	196490	2500	814 억	215058	N	N	0	N	N
105	20230814	090826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4170	-80	5	-1.88	475896295	112021	7.13	4260	4310	4160	5520	2975	4250	4248.28	0.66	0	-29053	4613	4431	4313	4131	4013	4372	4072	815	1272	2500	2970	5	1	32598736	1359	-4.43	1.39	12	0.34	-942.00	3001.00	5720	20230424	-27.10	3030	20230215	37.62	5720	-27.10	20230424	3030	37.62	20230215	5720	-27.10	20230424	3030	37.62	20230215	0.84	N	196490	2500	814 억	215058	N	N	0	N	N
106	20230811	160826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	-135	5	-3.08	6660920105	1542049	53.60	4335	4495	4195	5700	3070	4385	4319.61	0.65	-722	9771	4928	4656	4518	4246	4108	4587	4177	815	1315	2500	3060	5	1	32598736	1385	-4.51	1.42	12	4.73	-942.00	3001.00	5720	20230424	-25.70	3030	20230215	40.26	5720	-25.70	20230424	3030	40.26	20230215	5720	-25.70	20230424	3030	40.26	20230215	0.70	N	196490	2500	814 억	211533	N	N	729	N	N
107	20230811	150823	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4300	-85	5	-1.94	6285614960	1454159	50.54	4335	4495	4195	5700	3070	4385	4322.51	0.65	-722	5258	4928	4656	4518	4246	4108	4587	4177	815	1315	2500	3060	5	1	32598736	1402	-4.56	1.43	12	4.46	-942.00	3001.00	5720	20230424	-24.83	3030	20230215	41.91	5720	-24.83	20230424	3030	41.91	20230215	5720	-24.83	20230424	3030	41.91	20230215	0.70	N	196490	2500	814 억	211533	N	N	729	N	N
108	20230811	140820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4315	-70	5	-1.60	5741786845	1327583	46.14	4335	4495	4195	5700	3070	4385	4324.99	0.65	-722	7757	4928	4656	4518	4246	4108	4587	4177	815	1315	2500	3060	5	1	32598736	1407	-4.58	1.44	12	4.07	-942.00	3001.00	5720	20230424	-24.56	3030	20230215	42.41	5720	-24.56	20230424	3030	42.41	20230215	5720	-24.56	20230424	3030	42.41	20230215	0.70	N	196490	2500	814 억	211533	N	N	729	N	N
109	20230811	130820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4355	-30	5	-0.68	5368764230	1241653	43.16	4335	4495	4195	5700	3070	4385	4323.88	0.65	-722	16328	4928	4656	4518	4246	4108	4587	4177	815	1315	2500	3060	5	1	32598736	1420	-4.62	1.45	12	3.81	-942.00	3001.00	5720	20230424	-23.86	3030	20230215	43.73	5720	-23.86	20230424	3030	43.73	20230215	5720	-23.86	20230424	3030	43.73	20230215	0.70	N	196490	2500	814 억	211533	N	N	729	N	N
110	20230811	120812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4395	10	2	0.23	3687407330	861371	29.94	4335	4430	4195	5700	3070	4385	4280.85	0.65	-722	134761	4928	4656	4518	4246	4108	4587	4177	815	1315	2500	3060	5	1	32598736	1433	-4.67	1.46	12	2.64	-942.00	3001.00	5720	20230424	-23.16	3030	20230215	45.05	5720	-23.16	20230424	3030	45.05	20230215	5720	-23.16	20230424	3030	45.05	20230215	0.70	N	196490	2500	814 억	211533	N	N	729	N	N
111	20230811	110812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4305	-80	5	-1.82	3135904735	735228	25.56	4335	4385	4195	5700	3070	4385	4265.21	0.65	-722	149440	4928	4656	4518	4246	4108	4587	4177	815	1315	2500	3060	5	1	32598736	1403	-4.57	1.43	12	2.26	-942.00	3001.00	5720	20230424	-24.74	3030	20230215	42.08	5720	-24.74	20230424	3030	42.08	20230215	5720	-24.74	20230424	3030	42.08	20230215	0.70	N	196490	2500	814 억	211533	N	N	729	N	N
112	20230811	100810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4275	-110	5	-2.51	2535822790	596417	20.73	4335	4365	4195	5700	3070	4385	4251.75	0.65	-722	137479	4928	4656	4518	4246	4108	4587	4177	815	1315	2500	3060	5	1	32598736	1394	-4.54	1.42	12	1.83	-942.00	3001.00	5720	20230424	-25.26	3030	20230215	41.09	5720	-25.26	20230424	3030	41.09	20230215	5720	-25.26	20230424	3030	41.09	20230215	0.70	N	196490	2500	814 억	211533	N	N	729	N	N
113	20230811	090820	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4235	-150	5	-3.42	947905325	221775	7.71	4335	4365	4195	5700	3070	4385	4274.15	0.65	-722	3861	4928	4656	4518	4246	4108	4587	4177	815	1315	2500	3060	5	1	32598736	1381	-4.50	1.41	12	0.68	-942.00	3001.00	5720	20230424	-25.96	3030	20230215	39.77	5720	-25.96	20230424	3030	39.77	20230215	5720	-25.96	20230424	3030	39.77	20230215	0.70	N	196490	2500	814 억	211533	N	N	729	N	N
114	20230810	160810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4385	-185	5	-4.05	13099603830	2854933	25.72	4720	4790	4380	5940	3200	4570	4588.63	1.14	0	-159704	5990	5280	4790	4080	3590	5035	3835	815	1370	2500	3190	5	1	32598736	1429	-4.65	1.46	12	8.76	-942.00	3001.00	5720	20230424	-23.34	3030	20230215	44.72	5720	-23.34	20230424	3030	44.72	20230215	5720	-23.34	20230424	3030	44.72	20230215	0.71	N	196490	2500	814 억	371759	N	N	729	N	N
115	20230810	150808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	-170	5	-3.72	12665422495	2756065	24.83	4720	4790	4380	5940	3200	4570	4595.47	1.14	0	-171880	5990	5280	4790	4080	3590	5035	3835	815	1370	2500	3190	5	1	32598736	1434	-4.67	1.47	12	8.45	-942.00	3001.00	5720	20230424	-23.08	3030	20230215	45.21	5720	-23.08	20230424	3030	45.21	20230215	5720	-23.08	20230424	3030	45.21	20230215	0.71	N	196490	2500	814 억	371759	N	N	57	N	N
116	20230810	140808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4425	-145	5	-3.17	11485405155	2488436	22.42	4720	4790	4415	5940	3200	4570	4615.51	1.14	0	-189660	5990	5280	4790	4080	3590	5035	3835	815	1370	2500	3190	5	1	32598736	1442	-4.70	1.47	12	7.63	-942.00	3001.00	5720	20230424	-22.64	3030	20230215	46.04	5720	-22.64	20230424	3030	46.04	20230215	5720	-22.64	20230424	3030	46.04	20230215	0.71	N	196490	2500	814 억	371759	N	N	57	N	N
117	20230810	130802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4465	-105	5	-2.30	10747219745	2322327	20.92	4720	4790	4450	5940	3200	4570	4627.78	1.14	0	-177489	5990	5280	4790	4080	3590	5035	3835	815	1370	2500	3190	5	1	32598736	1456	-4.74	1.49	12	7.12	-942.00	3001.00	5720	20230424	-21.94	3030	20230215	47.36	5720	-21.94	20230424	3030	47.36	20230215	5720	-21.94	20230424	3030	47.36	20230215	0.71	N	196490	2500	814 억	371759	N	N	57	N	N
118	20230810	120816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4530	-40	5	-0.88	9928382830	2140531	19.29	4720	4790	4500	5940	3200	4570	4638.28	1.14	0	-120063	5990	5280	4790	4080	3590	5035	3835	815	1370	2500	3190	5	1	32598736	1477	-4.81	1.51	12	6.57	-942.00	3001.00	5720	20230424	-20.80	3030	20230215	49.50	5720	-20.80	20230424	3030	49.50	20230215	5720	-20.80	20230424	3030	49.50	20230215	0.71	N	196490	2500	814 억	371759	N	N	57	N	N
119	20230810	110817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4605	35	2	0.77	9044406765	1946787	17.54	4720	4790	4500	5940	3200	4570	4645.81	1.14	0	-106049	5990	5280	4790	4080	3590	5035	3835	815	1370	2500	3190	5	1	32598736	1501	-4.89	1.53	12	5.97	-942.00	3001.00	5720	20230424	-19.49	3030	20230215	51.98	5720	-19.49	20230424	3030	51.98	20230215	5720	-19.49	20230424	3030	51.98	20230215	0.71	N	196490	2500	814 억	371759	N	N	57	N	N
120	20230810	100811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	-70	5	-1.53	6870999040	1476652	13.30	4720	4790	4500	5940	3200	4570	4653.09	1.14	0	-60052	5990	5280	4790	4080	3590	5035	3835	815	1370	2500	3190	5	1	32598736	1467	-4.78	1.50	12	4.53	-942.00	3001.00	5720	20230424	-21.33	3030	20230215	48.51	5720	-21.33	20230424	3030	48.51	20230215	5720	-21.33	20230424	3030	48.51	20230215	0.71	N	196490	2500	814 억	371759	N	N	57	N	N
121	20230810	090821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4670	100	2	2.19	2484110770	530107	4.78	4720	4790	4590	5940	3200	4570	4686.06	1.14	0	2898	5990	5280	4790	4080	3590	5035	3835	815	1370	2500	3190	5	1	32598736	1522	-4.96	1.56	12	1.63	-942.00	3001.00	5720	20230424	-18.36	3030	20230215	54.13	5720	-18.36	20230424	3030	54.13	20230215	5720	-18.36	20230424	3030	54.13	20230215	0.71	N	196490	2500	814 억	371759	N	N	57	N	N
122	20230809	160810	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4570	-75	5	-1.61	54196145315	11023716	85.63	5040	5500	4300	6030	3255	4645	4916.76	0.64	0	150973	5375	5010	4280	3915	3185	5192	4097	815	1387	2500	3250	5	1	32598736	1490	-4.85	1.52	12	33.82	-942.00	3001.00	5720	20230424	-20.10	3030	20230215	50.83	5720	-20.10	20230424	3030	50.83	20230215	5720	-20.10	20230424	3030	50.83	20230215	0.71	N	196490	2500	814 억	207110	N	N	57	N	N
123	20230809	150800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4520	-125	5	-2.69	53009619440	10764431	83.61	5040	5500	4300	6030	3255	4645	4924.52	0.64	0	129912	5375	5010	4280	3915	3185	5192	4097	815	1387	2500	3250	5	1	32598736	1473	-4.80	1.51	12	33.02	-942.00	3001.00	5720	20230424	-20.98	3030	20230215	49.17	5720	-20.98	20230424	3030	49.17	20230215	5720	-20.98	20230424	3030	49.17	20230215	0.71	N	196490	2500	814 억	207110	N	N	848	N	N
124	20230809	140758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4335	-310	5	-6.67	50930279450	10294828	79.96	5040	5500	4330	6030	3255	4645	4947.17	0.64	0	-31212	5375	5010	4280	3915	3185	5192	4097	815	1387	2500	3250	5	1	32598736	1413	-4.60	1.44	12	31.58	-942.00	3001.00	5720	20230424	-24.21	3030	20230215	43.07	5720	-24.21	20230424	3030	43.07	20230215	5720	-24.21	20230424	3030	43.07	20230215	0.71	N	196490	2500	814 억	207110	N	N	848	N	N
125	20230809	130817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	-245	5	-5.27	48756861435	9801584	76.13	5040	5500	4330	6030	3255	4645	4974.39	0.64	0	77547	5375	5010	4280	3915	3185	5192	4097	815	1387	2500	3250	5	1	32598736	1434	-4.67	1.47	12	30.07	-942.00	3001.00	5720	20230424	-23.08	3030	20230215	45.21	5720	-23.08	20230424	3030	45.21	20230215	5720	-23.08	20230424	3030	45.21	20230215	0.71	N	196490	2500	814 억	207110	N	N	848	N	N
126	20230809	120814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4470	-175	5	-3.77	46485196180	9285398	72.12	5040	5500	4420	6030	3255	4645	5006.27	0.64	0	76795	5375	5010	4280	3915	3185	5192	4097	815	1387	2500	3250	5	1	32598736	1457	-4.75	1.49	12	28.48	-942.00	3001.00	5720	20230424	-21.85	3030	20230215	47.52	5720	-21.85	20230424	3030	47.52	20230215	5720	-21.85	20230424	3030	47.52	20230215	0.71	N	196490	2500	814 억	207110	N	N	848	N	N
127	20230809	110809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	-145	5	-3.12	43864478945	8705110	67.62	5040	5500	4420	6030	3255	4645	5038.94	0.64	0	-20274	5375	5010	4280	3915	3185	5192	4097	815	1387	2500	3250	5	1	32598736	1467	-4.78	1.50	12	26.70	-942.00	3001.00	5720	20230424	-21.33	3030	20230215	48.51	5720	-21.33	20230424	3030	48.51	20230215	5720	-21.33	20230424	3030	48.51	20230215	0.71	N	196490	2500	814 억	207110	N	N	848	N	N
128	20230809	100757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4825	180	2	3.88	36043653595	7017998	54.51	5040	5500	4725	6030	3255	4645	5135.89	0.64	0	-92653	5375	5010	4280	3915	3185	5192	4097	815	1387	2500	3250	5	1	32598736	1573	-5.12	1.61	12	21.53	-942.00	3001.00	5720	20230424	-15.65	3030	20230215	59.24	5720	-15.65	20230424	3030	59.24	20230215	5720	-15.65	20230424	3030	59.24	20230215	0.71	N	196490	2500	814 억	207110	N	N	848	N	N
129	20230809	090801	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	505	2	10.87	19712549135	3753631	29.16	5040	5500	4880	6030	3255	4645	5251.60	0.64	0	-56956	5375	5010	4280	3915	3185	5192	4097	815	1387	2500	3250	10	1	32598736	1679	-5.47	1.72	12	11.51	-942.00	3001.00	5720	20230424	-9.97	3030	20230215	69.97	5720	-9.97	20230424	3030	69.97	20230215	5720	-9.97	20230424	3030	69.97	20230215	0.71	N	196490	2500	814 억	207110	N	N	848	N	N
130	20230808	160817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4645	1070	1	29.93	57460514050	12868295	5070.67	3575	4645	3550	4645	2505	3575	4465.22	1.10	0	-152684	3721	3647	3571	3497	3421	3685	3535	815	1070	2500	2500	5	1	32598736	1514	-4.93	1.55	12	39.47	-942.00	3001.00	5720	20230424	-18.79	3030	20230215	53.30	5720	-18.79	20230424	3030	53.30	20230215	5720	-18.79	20230424	3030	53.30	20230215	0.72	N	196490	2500	814 억	359743	N	N	848	N	N
131	20230808	150808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4645	1070	1	29.93	49209811470	11080747	4366.30	3575	4645	3550	4645	2505	3575	4441.02	1.10	0	-204731	3721	3647	3571	3497	3421	3685	3535	815	1070	2500	2500	5	1	32598736	1514	-4.93	1.55	12	33.99	-942.00	3001.00	5720	20230424	-18.79	3030	20230215	53.30	5720	-18.79	20230424	3030	53.30	20230215	5720	-18.79	20230424	3030	53.30	20230215	0.72	N	196490	2500	814 억	359743	N	N	11	N	N
132	20230808	140804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4645	1070	1	29.93	48951479795	11025132	4344.38	3575	4645	3550	4645	2505	3575	4439.99	1.10	0	-204731	3721	3647	3571	3497	3421	3685	3535	815	1070	2500	2500	5	1	32598736	1514	-4.93	1.55	12	33.82	-942.00	3001.00	5720	20230424	-18.79	3030	20230215	53.30	5720	-18.79	20230424	3030	53.30	20230215	5720	-18.79	20230424	3030	53.30	20230215	0.72	N	196490	2500	814 억	359743	N	N	11	N	N
133	20230808	130755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4645	1070	1	29.93	48740884785	10979794	4326.52	3575	4645	3550	4645	2505	3575	4439.14	1.10	0	-204730	3721	3647	3571	3497	3421	3685	3535	815	1070	2500	2500	5	1	32598736	1514	-4.93	1.55	12	33.68	-942.00	3001.00	5720	20230424	-18.79	3030	20230215	53.30	5720	-18.79	20230424	3030	53.30	20230215	5720	-18.79	20230424	3030	53.30	20230215	0.72	N	196490	2500	814 억	359743	N	N	11	N	N
134	20230808	120802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4645	1070	1	29.93	48565647515	10942068	4311.65	3575	4645	3550	4645	2505	3575	4438.43	1.10	0	-204730	3721	3647	3571	3497	3421	3685	3535	815	1070	2500	2500	5	1	32598736	1514	-4.93	1.55	12	33.57	-942.00	3001.00	5720	20230424	-18.79	3030	20230215	53.30	5720	-18.79	20230424	3030	53.30	20230215	5720	-18.79	20230424	3030	53.30	20230215	0.72	N	196490	2500	814 억	359743	N	N	11	N	N
135	20230808	110751	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4645	1070	1	29.93	47268387270	10662787	4201.60	3575	4645	3550	4645	2505	3575	4433.02	1.10	0	-204729	3721	3647	3571	3497	3421	3685	3535	815	1070	2500	2500	5	1	32598736	1514	-4.93	1.55	12	32.71	-942.00	3001.00	5720	20230424	-18.79	3030	20230215	53.30	5720	-18.79	20230424	3030	53.30	20230215	5720	-18.79	20230424	3030	53.30	20230215	0.72	N	196490	2500	814 억	359743	N	N	11	N	N
136	20230808	100804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4480	905	2	25.31	30628233245	6926813	2729.47	3575	4645	3550	4645	2505	3575	4421.69	1.10	0	-130704	3721	3647	3571	3497	3421	3685	3535	815	1070	2500	2500	5	1	32598736	1460	-4.76	1.49	12	21.25	-942.00	3001.00	5720	20230424	-21.68	3030	20230215	47.85	5720	-21.68	20230424	3030	47.85	20230215	5720	-21.68	20230424	3030	47.85	20230215	0.72	N	196490	2500	814 억	359743	N	N	11	N	N
137	20230808	090807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3570	-5	5	-0.14	61378530	17191	6.77	3575	3615	3550	4645	2505	3575	3570.39	1.10	0	-3996	3721	3647	3571	3497	3421	3685	3535	815	1070	2500	2500	5	1	32598736	1164	-3.79	1.19	12	0.05	-942.00	3001.00	5720	20230424	-37.59	3030	20230215	17.82	5720	-37.59	20230424	3030	17.82	20230215	5720	-37.59	20230424	3030	17.82	20230215	0.72	N	196490	2500	814 억	359743	N	N	11	N	N
138	20230807	160800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3575	-15	5	-0.42	893863045	252136	116.86	3515	3645	3495	4665	2515	3590	3545.14	1.00	-722	20716	3736	3662	3621	3547	3506	3642	3527	815	1075	2500	2510	5	1	32598736	1165	-3.80	1.19	12	0.77	-942.00	3001.00	5720	20230424	-37.50	3030	20230215	17.99	5720	-37.50	20230424	3030	17.99	20230215	5720	-37.50	20230424	3030	17.99	20230215	0.71	N	196490	2500	814 억	327283	N	N	11	N	N
139	20230807	150800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3540	-50	5	-1.39	858136215	242131	112.22	3515	3645	3495	4665	2515	3590	3544.10	1.00	-722	21207	3736	3662	3621	3547	3506	3642	3527	815	1075	2500	2510	5	1	32598736	1154	-3.76	1.18	12	0.74	-942.00	3001.00	5720	20230424	-38.11	3030	20230215	16.83	5720	-38.11	20230424	3030	16.83	20230215	5720	-38.11	20230424	3030	16.83	20230215	0.71	N	196490	2500	814 억	327283	N	N	2188	N	N
140	20230807	140803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3570	-20	5	-0.56	792168675	223551	103.61	3515	3645	3495	4665	2515	3590	3543.57	1.00	-722	21030	3736	3662	3621	3547	3506	3642	3527	815	1075	2500	2510	5	1	32598736	1164	-3.79	1.19	12	0.69	-942.00	3001.00	5720	20230424	-37.59	3030	20230215	17.82	5720	-37.59	20230424	3030	17.82	20230215	5720	-37.59	20230424	3030	17.82	20230215	0.71	N	196490	2500	814 억	327283	N	N	2188	N	N
141	20230807	130755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3580	-10	5	-0.28	721446705	203621	94.38	3515	3645	3495	4665	2515	3590	3543.08	1.00	-722	20754	3736	3662	3621	3547	3506	3642	3527	815	1075	2500	2510	5	1	32598736	1167	-3.80	1.19	12	0.62	-942.00	3001.00	5720	20230424	-37.41	3030	20230215	18.15	5720	-37.41	20230424	3030	18.15	20230215	5720	-37.41	20230424	3030	18.15	20230215	0.71	N	196490	2500	814 억	327283	N	N	2188	N	N
142	20230807	120754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3635	45	2	1.25	626071850	177101	82.08	3515	3645	3495	4665	2515	3590	3535.11	1.00	-722	37187	3736	3662	3621	3547	3506	3642	3527	815	1075	2500	2510	5	1	32598736	1185	-3.86	1.21	12	0.54	-942.00	3001.00	5720	20230424	-36.45	3030	20230215	19.97	5720	-36.45	20230424	3030	19.97	20230215	5720	-36.45	20230424	3030	19.97	20230215	0.71	N	196490	2500	814 억	327283	N	N	2188	N	N
143	20230807	110748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3570	-20	5	-0.56	516240835	146515	67.91	3515	3575	3495	4665	2515	3590	3523.46	1.00	-722	27629	3736	3662	3621	3547	3506	3642	3527	815	1075	2500	2510	5	1	32598736	1164	-3.79	1.19	12	0.45	-942.00	3001.00	5720	20230424	-37.59	3030	20230215	17.82	5720	-37.59	20230424	3030	17.82	20230215	5720	-37.59	20230424	3030	17.82	20230215	0.71	N	196490	2500	814 억	327283	N	N	2188	N	N
144	20230807	100758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3515	-75	5	-2.09	354603915	100834	46.73	3515	3575	3495	4665	2515	3590	3516.70	1.00	-722	5174	3736	3662	3621	3547	3506	3642	3527	815	1075	2500	2510	5	1	32598736	1146	-3.73	1.17	12	0.31	-942.00	3001.00	5720	20230424	-38.55	3030	20230215	16.01	5720	-38.55	20230424	3030	16.01	20230215	5720	-38.55	20230424	3030	16.01	20230215	0.71	N	196490	2500	814 억	327283	N	N	2188	N	N
145	20230807	090755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3540	-50	5	-1.39	59717270	16958	7.86	3515	3575	3505	4665	2515	3590	3521.45	1.00	-722	-1095	3736	3662	3621	3547	3506	3642	3527	815	1075	2500	2510	5	1	32598736	1154	-3.76	1.18	12	0.05	-942.00	3001.00	5720	20230424	-38.11	3030	20230215	16.83	5720	-38.11	20230424	3030	16.83	20230215	5720	-38.11	20230424	3030	16.83	20230215	0.71	N	196490	2500	814 억	327283	N	N	2188	N	N
146	20230804	160750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3590	-60	5	-1.64	776542990	214706	89.83	3650	3695	3580	4745	2555	3650	3616.86	1.08	-722	-22644	3800	3725	3655	3580	3510	3690	3545	815	1095	2500	2550	5	1	32598736	1170	-3.81	1.20	12	0.66	-942.00	3001.00	5720	20230424	-37.24	3030	20230215	18.48	5720	-37.24	20230424	3030	18.48	20230215	5720	-37.24	20230424	3030	18.48	20230215	0.75	N	196490	2500	814 억	350712	N	N	2120	N	N
147	20230804	150749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3600	-50	5	-1.37	730033430	201755	84.41	3650	3695	3580	4745	2555	3650	3618.42	1.08	-722	-22885	3800	3725	3655	3580	3510	3690	3545	815	1095	2500	2550	5	1	32598736	1174	-3.82	1.20	12	0.62	-942.00	3001.00	5720	20230424	-37.06	3030	20230215	18.81	5720	-37.06	20230424	3030	18.81	20230215	5720	-37.06	20230424	3030	18.81	20230215	0.75	N	196490	2500	814 억	350712	N	N	474	N	N
148	20230804	140802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3610	-40	5	-1.10	595549830	164360	68.77	3650	3695	3580	4745	2555	3650	3623.45	1.08	-722	-28727	3800	3725	3655	3580	3510	3690	3545	815	1095	2500	2550	5	1	32598736	1177	-3.83	1.20	12	0.50	-942.00	3001.00	5720	20230424	-36.89	3030	20230215	19.14	5720	-36.89	20230424	3030	19.14	20230215	5720	-36.89	20230424	3030	19.14	20230215	0.75	N	196490	2500	814 억	350712	N	N	474	N	N
149	20230804	130747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3600	-50	5	-1.37	505523375	139336	58.30	3650	3695	3580	4745	2555	3650	3628.09	1.08	-722	-31881	3800	3725	3655	3580	3510	3690	3545	815	1095	2500	2550	5	1	32598736	1174	-3.82	1.20	12	0.43	-942.00	3001.00	5720	20230424	-37.06	3030	20230215	18.81	5720	-37.06	20230424	3030	18.81	20230215	5720	-37.06	20230424	3030	18.81	20230215	0.75	N	196490	2500	814 억	350712	N	N	474	N	N
150	20230804	120745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3615	-35	5	-0.96	416327850	114517	47.91	3650	3695	3590	4745	2555	3650	3635.51	1.08	-722	-24573	3800	3725	3655	3580	3510	3690	3545	815	1095	2500	2550	5	1	32598736	1178	-3.84	1.20	12	0.35	-942.00	3001.00	5720	20230424	-36.80	3030	20230215	19.31	5720	-36.80	20230424	3030	19.31	20230215	5720	-36.80	20230424	3030	19.31	20230215	0.75	N	196490	2500	814 억	350712	N	N	474	N	N
151	20230804	110754	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3630	-20	5	-0.55	300282790	82341	34.45	3650	3695	3615	4745	2555	3650	3646.82	1.08	-722	-7804	3800	3725	3655	3580	3510	3690	3545	815	1095	2500	2550	5	1	32598736	1183	-3.85	1.21	12	0.25	-942.00	3001.00	5720	20230424	-36.54	3030	20230215	19.80	5720	-36.54	20230424	3030	19.80	20230215	5720	-36.54	20230424	3030	19.80	20230215	0.75	N	196490	2500	814 억	350712	N	N	474	N	N
152	20230804	100741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3655	5	2	0.14	177184725	48493	20.29	3650	3695	3615	4745	2555	3650	3653.82	1.08	-722	2627	3800	3725	3655	3580	3510	3690	3545	815	1095	2500	2550	5	1	32598736	1191	-3.88	1.22	12	0.15	-942.00	3001.00	5720	20230424	-36.10	3030	20230215	20.63	5720	-36.10	20230424	3030	20.63	20230215	5720	-36.10	20230424	3030	20.63	20230215	0.75	N	196490	2500	814 억	350712	N	N	474	N	N
153	20230804	090742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3645	-5	5	-0.14	27547770	7543	3.16	3650	3670	3625	4745	2555	3650	3652.10	1.08	-722	-1654	3800	3725	3655	3580	3510	3690	3545	815	1095	2500	2550	5	1	32598736	1188	-3.87	1.21	12	0.02	-942.00	3001.00	5720	20230424	-36.28	3030	20230215	20.30	5720	-36.28	20230424	3030	20.30	20230215	5720	-36.28	20230424	3030	20.30	20230215	0.75	N	196490	2500	814 억	350712	N	N	474	N	N
154	20230803	160742	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3650	-80	5	-2.14	859559050	236214	82.25	3730	3730	3585	4845	2615	3730	3638.88	1.09	0	-2709	3913	3821	3748	3656	3583	3785	3620	815	1115	2500	2610	5	1	32598736	1190	-3.87	1.22	12	0.72	-942.00	3001.00	5720	20230424	-36.19	3030	20230215	20.46	5720	-36.19	20230424	3030	20.46	20230215	5720	-36.19	20230424	3030	20.46	20230215	0.74	N	196490	2500	814 억	354807	N	N	474	N	N
155	20230803	150749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3625	-105	5	-2.82	826423165	227124	79.09	3730	3730	3585	4845	2615	3730	3638.64	1.09	0	-4036	3913	3821	3748	3656	3583	3785	3620	815	1115	2500	2610	5	1	32598736	1182	-3.85	1.21	12	0.70	-942.00	3001.00	5720	20230424	-36.63	3030	20230215	19.64	5720	-36.63	20230424	3030	19.64	20230215	5720	-36.63	20230424	3030	19.64	20230215	0.74	N	196490	2500	814 억	354807	N	N	1087	N	N
156	20230803	140741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3655	-75	5	-2.01	744249540	204529	71.22	3730	3730	3585	4845	2615	3730	3638.85	1.09	0	-1968	3913	3821	3748	3656	3583	3785	3620	815	1115	2500	2610	5	1	32598736	1191	-3.88	1.22	12	0.63	-942.00	3001.00	5720	20230424	-36.10	3030	20230215	20.63	5720	-36.10	20230424	3030	20.63	20230215	5720	-36.10	20230424	3030	20.63	20230215	0.74	N	196490	2500	814 억	354807	N	N	1087	N	N
157	20230803	130745	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3635	-95	5	-2.55	624192030	171548	59.74	3730	3730	3585	4845	2615	3730	3638.59	1.09	0	-9021	3913	3821	3748	3656	3583	3785	3620	815	1115	2500	2610	5	1	32598736	1185	-3.86	1.21	12	0.53	-942.00	3001.00	5720	20230424	-36.45	3030	20230215	19.97	5720	-36.45	20230424	3030	19.97	20230215	5720	-36.45	20230424	3030	19.97	20230215	0.74	N	196490	2500	814 억	354807	N	N	1087	N	N
158	20230803	120748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3630	-100	5	-2.68	520345090	142845	49.74	3730	3730	3585	4845	2615	3730	3642.73	1.09	0	-16000	3913	3821	3748	3656	3583	3785	3620	815	1115	2500	2610	5	1	32598736	1183	-3.85	1.21	12	0.44	-942.00	3001.00	5720	20230424	-36.54	3030	20230215	19.80	5720	-36.54	20230424	3030	19.80	20230215	5720	-36.54	20230424	3030	19.80	20230215	0.74	N	196490	2500	814 억	354807	N	N	1087	N	N
159	20230803	110738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3625	-105	5	-2.82	475188695	130391	45.40	3730	3730	3585	4845	2615	3730	3644.34	1.09	0	-16555	3913	3821	3748	3656	3583	3785	3620	815	1115	2500	2610	5	1	32598736	1182	-3.85	1.21	12	0.40	-942.00	3001.00	5720	20230424	-36.63	3030	20230215	19.64	5720	-36.63	20230424	3030	19.64	20230215	5720	-36.63	20230424	3030	19.64	20230215	0.74	N	196490	2500	814 억	354807	N	N	1087	N	N
160	20230803	100737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3665	-65	5	-1.74	291703350	79971	27.85	3730	3730	3585	4845	2615	3730	3647.61	1.09	0	-9287	3913	3821	3748	3656	3583	3785	3620	815	1115	2500	2610	5	1	32598736	1195	-3.89	1.22	12	0.25	-942.00	3001.00	5720	20230424	-35.93	3030	20230215	20.96	5720	-35.93	20230424	3030	20.96	20230215	5720	-35.93	20230424	3030	20.96	20230215	0.74	N	196490	2500	814 억	354807	N	N	1087	N	N
161	20230803	090738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3645	-85	5	-2.28	50965270	13889	4.84	3730	3730	3610	4845	2615	3730	3669.47	1.09	0	-1317	3913	3821	3748	3656	3583	3785	3620	815	1115	2500	2610	5	1	32598736	1188	-3.87	1.21	12	0.04	-942.00	3001.00	5720	20230424	-36.28	3030	20230215	20.30	5720	-36.28	20230424	3030	20.30	20230215	5720	-36.28	20230424	3030	20.30	20230215	0.74	N	196490	2500	814 억	354807	N	N	1087	N	N
162	20230802	160743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3730	-120	5	-3.12	1069423385	285707	94.59	3840	3840	3675	5000	2695	3850	3743.09	1.02	722	19774	3990	3920	3860	3790	3730	3890	3760	815	1152	2500	2690	5	1	32598736	1216	-3.96	1.24	12	0.88	-942.00	3001.00	5720	20230424	-34.79	3030	20230215	23.10	5720	-34.79	20230424	3030	23.10	20230215	5720	-34.79	20230424	3030	23.10	20230215	0.74	N	196490	2500	814 억	333957	N	N	1087	N	N
163	20230802	150752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3715	-135	5	-3.51	1035783950	276651	91.59	3840	3840	3675	5000	2695	3850	3744.00	1.02	722	20373	3990	3920	3860	3790	3730	3890	3760	815	1152	2500	2690	5	1	32598736	1211	-3.94	1.24	12	0.85	-942.00	3001.00	5720	20230424	-35.05	3030	20230215	22.61	5720	-35.05	20230424	3030	22.61	20230215	5720	-35.05	20230424	3030	22.61	20230215	0.74	N	196490	2500	814 억	333957	N	N	366	N	N
164	20230802	140744	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3705	-145	5	-3.77	926237345	247015	81.78	3840	3840	3675	5000	2695	3850	3749.71	1.02	722	18782	3990	3920	3860	3790	3730	3890	3760	815	1152	2500	2690	5	1	32598736	1208	-3.93	1.23	12	0.76	-942.00	3001.00	5720	20230424	-35.23	3030	20230215	22.28	5720	-35.23	20230424	3030	22.28	20230215	5720	-35.23	20230424	3030	22.28	20230215	0.74	N	196490	2500	814 억	333957	N	N	366	N	N
165	20230802	130739	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3705	-145	5	-3.77	771163270	205128	67.91	3840	3840	3705	5000	2695	3850	3759.41	1.02	722	30542	3990	3920	3860	3790	3730	3890	3760	815	1152	2500	2690	5	1	32598736	1208	-3.93	1.23	12	0.63	-942.00	3001.00	5720	20230424	-35.23	3030	20230215	22.28	5720	-35.23	20230424	3030	22.28	20230215	5720	-35.23	20230424	3030	22.28	20230215	0.74	N	196490	2500	814 억	333957	N	N	366	N	N
166	20230802	120733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3765	-85	5	-2.21	672045190	178530	59.11	3840	3840	3710	5000	2695	3850	3764.31	1.02	722	29125	3990	3920	3860	3790	3730	3890	3760	815	1152	2500	2690	5	1	32598736	1227	-4.00	1.25	12	0.55	-942.00	3001.00	5720	20230424	-34.18	3030	20230215	24.26	5720	-34.18	20230424	3030	24.26	20230215	5720	-34.18	20230424	3030	24.26	20230215	0.74	N	196490	2500	814 억	333957	N	N	366	N	N
167	20230802	110735	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3785	-65	5	-1.69	451521940	119335	39.51	3840	3840	3715	5000	2695	3850	3783.63	1.02	722	6985	3990	3920	3860	3790	3730	3890	3760	815	1152	2500	2690	5	1	32598736	1234	-4.02	1.26	12	0.37	-942.00	3001.00	5720	20230424	-33.83	3030	20230215	24.92	5720	-33.83	20230424	3030	24.92	20230215	5720	-33.83	20230424	3030	24.92	20230215	0.74	N	196490	2500	814 억	333957	N	N	366	N	N
168	20230802	100737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3720	-130	5	-3.38	317861070	84050	27.83	3840	3840	3715	5000	2695	3850	3781.78	1.02	722	8163	3990	3920	3860	3790	3730	3890	3760	815	1152	2500	2690	5	1	32598736	1213	-3.95	1.24	12	0.26	-942.00	3001.00	5720	20230424	-34.97	3030	20230215	22.77	5720	-34.97	20230424	3030	22.77	20230215	5720	-34.97	20230424	3030	22.77	20230215	0.74	N	196490	2500	814 억	333957	N	N	366	N	N
169	20230802	090737	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3825	-25	5	-0.65	71921745	18956	6.28	3840	3840	3770	5000	2695	3850	3794.05	1.02	722	432	3990	3920	3860	3790	3730	3890	3760	815	1152	2500	2690	5	1	32598736	1247	-4.06	1.27	12	0.06	-942.00	3001.00	5720	20230424	-33.13	3030	20230215	26.24	5720	-33.13	20230424	3030	26.24	20230215	5720	-33.13	20230424	3030	26.24	20230215	0.74	N	196490	2500	814 억	333957	N	N	366	N	N
170	20230801	160736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3850	-50	5	-1.28	1150346350	297476	135.45	3900	3930	3800	5070	2730	3900	3867.03	1.12	-722	-31522	4013	3956	3908	3851	3803	3985	3880	815	1170	2500	2730	5	1	32598736	1255	-4.09	1.28	12	0.91	-942.00	3001.00	5720	20230424	-32.69	3030	20230215	27.06	5720	-32.69	20230424	3030	27.06	20230215	5720	-32.69	20230424	3030	27.06	20230215	0.71	N	196490	2500	814 억	364654	N	N	348	N	N
171	20230801	150733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3870	-30	5	-0.77	1099443465	284340	129.47	3900	3930	3800	5070	2730	3900	3866.65	1.12	-722	-31018	4013	3956	3908	3851	3803	3985	3880	815	1170	2500	2730	5	1	32598736	1262	-4.11	1.29	12	0.87	-942.00	3001.00	5720	20230424	-32.34	3030	20230215	27.72	5720	-32.34	20230424	3030	27.72	20230215	5720	-32.34	20230424	3030	27.72	20230215	0.71	N	196490	2500	814 억	364654	N	N	22	N	N
172	20230801	140748	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3860	-40	5	-1.03	900725475	232438	105.84	3900	3930	3835	5070	2730	3900	3875.12	1.12	-722	-31646	4013	3956	3908	3851	3803	3985	3880	815	1170	2500	2730	5	1	32598736	1258	-4.10	1.29	12	0.71	-942.00	3001.00	5720	20230424	-32.52	3030	20230215	27.39	5720	-32.52	20230424	3030	27.39	20230215	5720	-32.52	20230424	3030	27.39	20230215	0.71	N	196490	2500	814 억	364654	N	N	22	N	N
173	20230801	130730	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3880	-20	5	-0.51	721778860	186070	84.73	3900	3930	3845	5070	2730	3900	3879.07	1.12	-722	-13577	4013	3956	3908	3851	3803	3985	3880	815	1170	2500	2730	5	1	32598736	1265	-4.12	1.29	12	0.57	-942.00	3001.00	5720	20230424	-32.17	3030	20230215	28.05	5720	-32.17	20230424	3030	28.05	20230215	5720	-32.17	20230424	3030	28.05	20230215	0.71	N	196490	2500	814 억	364654	N	N	22	N	N
174	20230801	120731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3870	-30	5	-0.77	585806770	150852	68.69	3900	3930	3855	5070	2730	3900	3883.32	1.12	-722	-4889	4013	3956	3908	3851	3803	3985	3880	815	1170	2500	2730	5	1	32598736	1262	-4.11	1.29	12	0.46	-942.00	3001.00	5720	20230424	-32.34	3030	20230215	27.72	5720	-32.34	20230424	3030	27.72	20230215	5720	-32.34	20230424	3030	27.72	20230215	0.71	N	196490	2500	814 억	364654	N	N	22	N	N
175	20230801	110727	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	-10	5	-0.26	416136705	107019	48.73	3900	3930	3860	5070	2730	3900	3888.44	1.12	-722	-559	4013	3956	3908	3851	3803	3985	3880	815	1170	2500	2730	5	1	32598736	1268	-4.13	1.30	12	0.33	-942.00	3001.00	5720	20230424	-31.99	3030	20230215	28.38	5720	-31.99	20230424	3030	28.38	20230215	5720	-31.99	20230424	3030	28.38	20230215	0.71	N	196490	2500	814 억	364654	N	N	22	N	N
176	20230801	100732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	0	3	0.00	339467655	87290	39.75	3900	3930	3860	5070	2730	3900	3888.96	1.12	-722	3458	4013	3956	3908	3851	3803	3985	3880	815	1170	2500	2730	5	1	32598736	1271	-4.14	1.30	12	0.27	-942.00	3001.00	5720	20230424	-31.82	3030	20230215	28.71	5720	-31.82	20230424	3030	28.71	20230215	5720	-31.82	20230424	3030	28.71	20230215	0.71	N	196490	2500	814 억	364654	N	N	22	N	N
177	20230801	090725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3880	-20	5	-0.51	80262025	20750	9.45	3900	3900	3860	5070	2730	3900	3868.05	1.12	-722	11189	4013	3956	3908	3851	3803	3985	3880	815	1170	2500	2730	5	1	32598736	1265	-4.12	1.29	12	0.06	-942.00	3001.00	5720	20230424	-32.17	3030	20230215	28.05	5720	-32.17	20230424	3030	28.05	20230215	5720	-32.17	20230424	3030	28.05	20230215	0.71	N	196490	2500	814 억	364654	N	N	22	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History