KissMeData/078150/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

75 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	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2995	-90	5	-2.92	10506301135	3496007	61.22	3085	3085	2965	4010	2160	3085	3005.25	2.80	-266257	3171	3127	3071	3027	2971	3150	3050	429	925	500	2340	5	1	85853171	2571	8.71	1.10	12	4.07	344.00	2723.00	3290	20230531	-8.97	1715	20221017	74.64	3290	-8.97	20230531	1820	64.56	20230103	3290	-8.97	20230531	1715	74.64	20221017	5.86	N	078150	500	429 억	2407593	N	N	3	N	N
3	20230831	150826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2995	-90	5	-2.92	9949287055	3309893	57.96	3085	3085	2965	4010	2160	3085	3005.92	2.80	-278033	3171	3127	3071	3027	2971	3150	3050	429	925	500	2340	5	1	85853171	2571	8.71	1.10	12	3.86	344.00	2723.00	3290	20230531	-8.97	1715	20221017	74.64	3290	-8.97	20230531	1820	64.56	20230103	3290	-8.97	20230531	1715	74.64	20221017	5.86	N	078150	500	429 억	2407593	N	N	4	N	N
4	20230831	140915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3010	-75	5	-2.43	8832351005	2937384	51.44	3085	3085	2965	4010	2160	3085	3006.88	2.80	-248529	3171	3127	3071	3027	2971	3150	3050	429	925	500	2340	5	1	85853171	2584	8.75	1.11	12	3.42	344.00	2723.00	3290	20230531	-8.51	1715	20221017	75.51	3290	-8.51	20230531	1820	65.38	20230103	3290	-8.51	20230531	1715	75.51	20221017	5.86	N	078150	500	429 억	2407593	N	N	4	N	N
5	20230831	130847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3010	-75	5	-2.43	8362988045	2781530	48.71	3085	3085	2965	4010	2160	3085	3006.61	2.80	-232091	3171	3127	3071	3027	2971	3150	3050	429	925	500	2340	5	1	85853171	2584	8.75	1.11	12	3.24	344.00	2723.00	3290	20230531	-8.51	1715	20221017	75.51	3290	-8.51	20230531	1820	65.38	20230103	3290	-8.51	20230531	1715	75.51	20221017	5.86	N	078150	500	429 억	2407593	N	N	4	N	N
6	20230831	120905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2990	-95	5	-3.08	7516739060	2499374	43.77	3085	3085	2965	4010	2160	3085	3007.45	2.80	-217556	3171	3127	3071	3027	2971	3150	3050	429	925	500	2340	5	1	85853171	2567	8.69	1.10	12	2.91	344.00	2723.00	3290	20230531	-9.12	1715	20221017	74.34	3290	-9.12	20230531	1820	64.29	20230103	3290	-9.12	20230531	1715	74.34	20221017	5.86	N	078150	500	429 억	2407593	N	N	4	N	N
7	20230831	111243	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2990	-95	5	-3.08	6943609655	2307470	40.41	3085	3085	2965	4010	2160	3085	3009.19	2.80	-215999	3171	3127	3071	3027	2971	3150	3050	429	925	500	2340	5	1	85853171	2567	8.69	1.10	12	2.69	344.00	2723.00	3290	20230531	-9.12	1715	20221017	74.34	3290	-9.12	20230531	1820	64.29	20230103	3290	-9.12	20230531	1715	74.34	20221017	5.86	N	078150	500	429 억	2407593	N	N	4	N	N
8	20230831	100947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3000	-85	5	-2.76	4306732655	1424403	24.94	3085	3085	2995	4010	2160	3085	3023.54	2.80	-86865	3171	3127	3071	3027	2971	3150	3050	429	925	500	2340	5	1	85853171	2576	8.72	1.10	12	1.66	344.00	2723.00	3290	20230531	-8.81	1715	20221017	74.93	3290	-8.81	20230531	1820	64.84	20230103	3290	-8.81	20230531	1715	74.93	20221017	5.86	N	078150	500	429 억	2407593	N	N	4	N	N
9	20230831	090826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3055	-30	5	-0.97	906865895	296300	5.19	3085	3085	3045	4010	2160	3085	3060.63	2.80	-14126	3171	3127	3071	3027	2971	3150	3050	429	925	500	2340	5	1	85853171	2623	8.88	1.12	12	0.35	344.00	2723.00	3290	20230531	-7.14	1715	20221017	78.13	3290	-7.14	20230531	1820	67.86	20230103	3290	-7.14	20230531	1715	78.13	20221017	5.86	N	078150	500	429 억	2407593	N	N	4	N	N
10	20230830	160649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3085	45	2	1.48	17426564065	5674420	63.81	3080	3115	3015	3950	2130	3040	3071.06	2.18	521804	3180	3110	3020	2950	2860	3145	2985	429	910	500	2310	5	1	85853171	2649	8.97	1.13	12	6.61	344.00	2723.00	3290	20230531	-6.23	1715	20221017	79.88	3290	-6.23	20230531	1820	69.51	20230103	3290	-6.23	20230531	1715	79.88	20221017	5.75	N	078150	500	429 억	1870723	N	N	4	N	N
11	20230830	150807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3090	50	2	1.64	16801167035	5471520	61.53	3080	3115	3015	3950	2130	3040	3070.66	2.18	537694	3180	3110	3020	2950	2860	3145	2985	429	910	500	2310	5	1	85853171	2653	8.98	1.13	12	6.37	344.00	2723.00	3290	20230531	-6.08	1715	20221017	80.17	3290	-6.08	20230531	1820	69.78	20230103	3290	-6.08	20230531	1715	80.17	20221017	5.75	N	078150	500	429 억	1870723	N	N	5	N	N
12	20230830	140846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3100	60	2	1.97	14826553290	4835096	54.37	3080	3110	3015	3950	2130	3040	3066.45	2.18	515443	3180	3110	3020	2950	2860	3145	2985	429	910	500	2310	5	1	85853171	2661	9.01	1.14	12	5.63	344.00	2723.00	3290	20230531	-5.78	1715	20221017	80.76	3290	-5.78	20230531	1820	70.33	20230103	3290	-5.78	20230531	1715	80.76	20221017	5.75	N	078150	500	429 억	1870723	N	N	5	N	N
13	20230830	130835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3080	40	2	1.32	13736741965	4481999	50.40	3080	3110	3015	3950	2130	3040	3064.87	2.18	485416	3180	3110	3020	2950	2860	3145	2985	429	910	500	2310	5	1	85853171	2644	8.95	1.13	12	5.22	344.00	2723.00	3290	20230531	-6.38	1715	20221017	79.59	3290	-6.38	20230531	1820	69.23	20230103	3290	-6.38	20230531	1715	79.59	20221017	5.75	N	078150	500	429 억	1870723	N	N	5	N	N
14	20230830	120847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3090	50	2	1.64	11838034580	3866724	43.48	3080	3110	3015	3950	2130	3040	3061.52	2.18	470057	3180	3110	3020	2950	2860	3145	2985	429	910	500	2310	5	1	85853171	2653	8.98	1.13	12	4.50	344.00	2723.00	3290	20230531	-6.08	1715	20221017	80.17	3290	-6.08	20230531	1820	69.78	20230103	3290	-6.08	20230531	1715	80.17	20221017	5.75	N	078150	500	429 억	1870723	N	N	5	N	N
15	20230830	111235	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3080	40	2	1.32	8368934655	2744100	30.86	3080	3085	3015	3950	2130	3040	3049.79	2.18	324417	3180	3110	3020	2950	2860	3145	2985	429	910	500	2310	5	1	85853171	2644	8.95	1.13	12	3.20	344.00	2723.00	3290	20230531	-6.38	1715	20221017	79.59	3290	-6.38	20230531	1820	69.23	20230103	3290	-6.38	20230531	1715	79.59	20221017	5.75	N	078150	500	429 억	1870723	N	N	5	N	N
16	20230830	100913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3050	10	2	0.33	6106582160	2004797	22.54	3080	3085	3015	3950	2130	3040	3045.99	2.18	165457	3180	3110	3020	2950	2860	3145	2985	429	910	500	2310	5	1	85853171	2619	8.87	1.12	12	2.34	344.00	2723.00	3290	20230531	-7.29	1715	20221017	77.84	3290	-7.29	20230531	1820	67.58	20230103	3290	-7.29	20230531	1715	77.84	20221017	5.75	N	078150	500	429 억	1870723	N	N	5	N	N
17	20230830	090815	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3035	-5	5	-0.16	1828417600	598203	6.73	3080	3085	3025	3950	2130	3040	3056.53	2.18	-189004	3180	3110	3020	2950	2860	3145	2985	429	910	500	2310	5	1	85853171	2606	8.82	1.11	12	0.70	344.00	2723.00	3290	20230531	-7.75	1715	20221017	76.97	3290	-7.75	20230531	1820	66.76	20230103	3290	-7.75	20230531	1715	76.97	20221017	5.75	N	078150	500	429 억	1870723	N	N	5	N	N
18	20230829	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3040	145	2	5.01	26567417275	8783131	318.92	2950	3090	2930	3760	2030	2895	3024.84	1.65	462573	2995	2945	2880	2830	2765	2970	2855	429	865	500	2200	5	1	85853171	2610	8.84	1.12	12	10.23	344.00	2723.00	3290	20230531	-7.60	1715	20221017	77.26	3290	-7.60	20230531	1820	67.03	20230103	3290	-7.60	20230531	1715	77.26	20221017	5.98	N	078150	500	429 억	1414688	N	N	5	N	N
19	20230829	150812	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3030	135	2	4.66	25683658865	8491731	308.34	2950	3090	2930	3760	2030	2895	3024.58	1.65	418734	2995	2945	2880	2830	2765	2970	2855	429	865	500	2200	5	1	85853171	2601	8.81	1.11	12	9.89	344.00	2723.00	3290	20230531	-7.90	1715	20221017	76.68	3290	-7.90	20230531	1820	66.48	20230103	3290	-7.90	20230531	1715	76.68	20221017	5.98	N	078150	500	429 억	1414688	N	N	8	N	N
20	20230829	140914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3020	125	2	4.32	23730304355	7846583	284.91	2950	3090	2930	3760	2030	2895	3024.32	1.65	240316	2995	2945	2880	2830	2765	2970	2855	429	865	500	2200	5	1	85853171	2593	8.78	1.11	12	9.14	344.00	2723.00	3290	20230531	-8.21	1715	20221017	76.09	3290	-8.21	20230531	1820	65.93	20230103	3290	-8.21	20230531	1715	76.09	20221017	5.98	N	078150	500	429 억	1414688	N	N	8	N	N
21	20230829	130833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3020	125	2	4.32	22315847965	7377699	267.89	2950	3090	2930	3760	2030	2895	3024.81	1.65	140601	2995	2945	2880	2830	2765	2970	2855	429	865	500	2200	5	1	85853171	2593	8.78	1.11	12	8.59	344.00	2723.00	3290	20230531	-8.21	1715	20221017	76.09	3290	-8.21	20230531	1820	65.93	20230103	3290	-8.21	20230531	1715	76.09	20221017	5.98	N	078150	500	429 억	1414688	N	N	8	N	N
22	20230829	120859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3035	140	2	4.84	20893560795	6908729	250.86	2950	3090	2930	3760	2030	2895	3024.26	1.65	98247	2995	2945	2880	2830	2765	2970	2855	429	865	500	2200	5	1	85853171	2606	8.82	1.11	12	8.05	344.00	2723.00	3290	20230531	-7.75	1715	20221017	76.97	3290	-7.75	20230531	1820	66.76	20230103	3290	-7.75	20230531	1715	76.97	20221017	5.98	N	078150	500	429 억	1414688	N	N	8	N	N
23	20230829	111445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3015	120	2	4.15	18902905955	6251838	227.01	2950	3090	2930	3760	2030	2895	3023.62	1.65	-87338	2995	2945	2880	2830	2765	2970	2855	429	865	500	2200	5	1	85853171	2588	8.76	1.11	12	7.28	344.00	2723.00	3290	20230531	-8.36	1715	20221017	75.80	3290	-8.36	20230531	1820	65.66	20230103	3290	-8.36	20230531	1715	75.80	20221017	5.98	N	078150	500	429 억	1414688	N	N	8	N	N
24	20230829	100944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3005	110	2	3.80	17167746060	5675484	206.08	2950	3090	2930	3760	2030	2895	3024.94	1.65	-178128	2995	2945	2880	2830	2765	2970	2855	429	865	500	2200	5	1	85853171	2580	8.74	1.10	12	6.61	344.00	2723.00	3290	20230531	-8.66	1715	20221017	75.22	3290	-8.66	20230531	1820	65.11	20230103	3290	-8.66	20230531	1715	75.22	20221017	5.98	N	078150	500	429 억	1414688	N	N	8	N	N
25	20230829	090631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3030	135	2	4.66	8437580135	2784475	101.11	2950	3090	2930	3760	2030	2895	3030.32	1.65	-83797	2995	2945	2880	2830	2765	2970	2855	429	865	500	2200	5	1	85853171	2601	8.81	1.11	12	3.24	344.00	2723.00	3290	20230531	-7.90	1715	20221017	76.68	3290	-7.90	20230531	1820	66.48	20230103	3290	-7.90	20230531	1715	76.68	20221017	5.98	N	078150	500	429 억	1414688	N	N	8	N	N
26	20230828	160626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2895	5	2	0.17	7784514065	2711643	34.59	2890	2930	2815	3755	2025	2890	2870.67	1.61	19224	3086	2987	2886	2787	2686	3037	2837	429	865	500	2190	5	1	85853171	2485	8.42	1.06	12	3.16	344.00	2723.00	3290	20230531	-12.01	1715	20221017	68.80	3290	-12.01	20230531	1820	59.07	20230103	3290	-12.01	20230531	1715	68.80	20221017	5.89	N	078150	500	429 억	1386371	N	N	8	N	N
27	20230828	150633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2885	-5	5	-0.17	7380881175	2571857	32.81	2890	2930	2815	3755	2025	2890	2869.82	1.61	33692	3086	2987	2886	2787	2686	3037	2837	429	865	500	2190	5	1	85853171	2477	8.39	1.06	12	3.00	344.00	2723.00	3290	20230531	-12.31	1715	20221017	68.22	3290	-12.31	20230531	1820	58.52	20230103	3290	-12.31	20230531	1715	68.22	20221017	5.89	N	078150	500	429 억	1386371	N	N	12	N	N
28	20230828	140633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2890	0	3	0.00	6629363345	2310318	29.47	2890	2930	2815	3755	2025	2890	2869.40	1.61	-814	3086	2987	2886	2787	2686	3037	2837	429	865	500	2190	5	1	85853171	2481	8.40	1.06	12	2.69	344.00	2723.00	3290	20230531	-12.16	1715	20221017	68.51	3290	-12.16	20230531	1820	58.79	20230103	3290	-12.16	20230531	1715	68.51	20221017	5.89	N	078150	500	429 억	1386371	N	N	12	N	N
29	20230828	130638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2895	5	2	0.17	6087978550	2122834	27.08	2890	2930	2815	3755	2025	2890	2867.79	1.61	12414	3086	2987	2886	2787	2686	3037	2837	429	865	500	2190	5	1	85853171	2485	8.42	1.06	12	2.47	344.00	2723.00	3290	20230531	-12.01	1715	20221017	68.80	3290	-12.01	20230531	1820	59.07	20230103	3290	-12.01	20230531	1715	68.80	20221017	5.89	N	078150	500	429 억	1386371	N	N	12	N	N
30	20230828	120632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2870	-20	5	-0.69	5067745915	1769891	22.58	2890	2930	2815	3755	2025	2890	2863.22	1.61	41078	3086	2987	2886	2787	2686	3037	2837	429	865	500	2190	5	1	85853171	2464	8.34	1.05	12	2.06	344.00	2723.00	3290	20230531	-12.77	1715	20221017	67.35	3290	-12.77	20230531	1820	57.69	20230103	3290	-12.77	20230531	1715	67.35	20221017	5.89	N	078150	500	429 억	1386371	N	N	12	N	N
31	20230828	110627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2860	-30	5	-1.04	4653822770	1624995	20.73	2890	2930	2815	3755	2025	2890	2863.80	1.61	27619	3086	2987	2886	2787	2686	3037	2837	429	865	500	2190	5	1	85853171	2455	8.31	1.05	12	1.89	344.00	2723.00	3290	20230531	-13.07	1715	20221017	66.76	3290	-13.07	20230531	1820	57.14	20230103	3290	-13.07	20230531	1715	66.76	20221017	5.89	N	078150	500	429 억	1386371	N	N	12	N	N
32	20230828	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2840	-50	5	-1.73	3572834345	1243216	15.86	2890	2930	2830	3755	2025	2890	2873.78	1.61	12140	3086	2987	2886	2787	2686	3037	2837	429	865	500	2190	5	1	85853171	2438	8.26	1.04	12	1.45	344.00	2723.00	3290	20230531	-13.68	1715	20221017	65.60	3290	-13.68	20230531	1820	56.04	20230103	3290	-13.68	20230531	1715	65.60	20221017	5.89	N	078150	500	429 억	1386371	N	N	12	N	N
33	20230828	090633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2895	5	2	0.17	963530740	335113	4.27	2890	2900	2845	3755	2025	2890	2874.97	1.61	-60209	3086	2987	2886	2787	2686	3037	2837	429	865	500	2190	5	1	85853171	2485	8.42	1.06	12	0.39	344.00	2723.00	3290	20230531	-12.01	1715	20221017	68.80	3290	-12.01	20230531	1820	59.07	20230103	3290	-12.01	20230531	1715	68.80	20221017	5.89	N	078150	500	429 억	1386371	N	N	12	N	N
34	20230825	160628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2890	65	2	2.30	22640549515	7775881	217.41	2790	2985	2785	3670	1980	2825	2912.17	1.68	-45518	2895	2860	2815	2780	2735	2877	2797	429	845	500	2140	5	1	85853171	2481	8.40	1.06	12	9.06	344.00	2723.00	3290	20230531	-12.16	1715	20221017	68.51	3290	-12.16	20230531	1820	58.79	20230103	3290	-12.16	20230531	1715	68.51	20221017	5.94	N	078150	500	429 억	1440347	N	N	12	N	N
35	20230825	150631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2880	55	2	1.95	21953079050	7537756	210.75	2790	2985	2785	3670	1980	2825	2912.94	1.68	-54337	2895	2860	2815	2780	2735	2877	2797	429	845	500	2140	5	1	85853171	2473	8.37	1.06	12	8.78	344.00	2723.00	3290	20230531	-12.46	1715	20221017	67.93	3290	-12.46	20230531	1820	58.24	20230103	3290	-12.46	20230531	1715	67.93	20221017	5.94	N	078150	500	429 억	1440347	N	N	17	N	N
36	20230825	140629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2895	70	2	2.48	20447882000	7015159	196.14	2790	2985	2785	3670	1980	2825	2915.39	1.68	-101462	2895	2860	2815	2780	2735	2877	2797	429	845	500	2140	5	1	85853171	2485	8.42	1.06	12	8.17	344.00	2723.00	3290	20230531	-12.01	1715	20221017	68.80	3290	-12.01	20230531	1820	59.07	20230103	3290	-12.01	20230531	1715	68.80	20221017	5.94	N	078150	500	429 억	1440347	N	N	17	N	N
37	20230825	130627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2905	80	2	2.83	19224596225	6592602	184.33	2790	2985	2785	3670	1980	2825	2916.71	1.68	-157839	2895	2860	2815	2780	2735	2877	2797	429	845	500	2140	5	1	85853171	2494	8.44	1.07	12	7.68	344.00	2723.00	3290	20230531	-11.70	1715	20221017	69.39	3290	-11.70	20230531	1820	59.62	20230103	3290	-11.70	20230531	1715	69.39	20221017	5.94	N	078150	500	429 억	1440347	N	N	17	N	N
38	20230825	120627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2915	90	2	3.19	18323328625	6283451	175.68	2790	2985	2785	3670	1980	2825	2916.78	1.68	-156216	2895	2860	2815	2780	2735	2877	2797	429	845	500	2140	5	1	85853171	2503	8.47	1.07	12	7.32	344.00	2723.00	3290	20230531	-11.40	1715	20221017	69.97	3290	-11.40	20230531	1820	60.16	20230103	3290	-11.40	20230531	1715	69.97	20221017	5.94	N	078150	500	429 억	1440347	N	N	17	N	N
39	20230825	110629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2890	65	2	2.30	16670363850	5717386	159.86	2790	2985	2785	3670	1980	2825	2916.45	1.68	-152510	2895	2860	2815	2780	2735	2877	2797	429	845	500	2140	5	1	85853171	2481	8.40	1.06	12	6.66	344.00	2723.00	3290	20230531	-12.16	1715	20221017	68.51	3290	-12.16	20230531	1820	58.79	20230103	3290	-12.16	20230531	1715	68.51	20221017	5.94	N	078150	500	429 억	1440347	N	N	17	N	N
40	20230825	100629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2930	105	2	3.72	14739097530	5053063	141.28	2790	2985	2785	3670	1980	2825	2917.69	1.68	-127932	2895	2860	2815	2780	2735	2877	2797	429	845	500	2140	5	1	85853171	2515	8.52	1.08	12	5.89	344.00	2723.00	3290	20230531	-10.94	1715	20221017	70.85	3290	-10.94	20230531	1820	60.99	20230103	3290	-10.94	20230531	1715	70.85	20221017	5.94	N	078150	500	429 억	1440347	N	N	17	N	N
41	20230825	090627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2840	15	2	0.53	1272993155	452183	12.64	2790	2845	2785	3670	1980	2825	2814.14	1.68	95515	2895	2860	2815	2780	2735	2877	2797	429	845	500	2140	5	1	85853171	2438	8.26	1.04	12	0.53	344.00	2723.00	3290	20230531	-13.68	1715	20221017	65.60	3290	-13.68	20230531	1820	56.04	20230103	3290	-13.68	20230531	1715	65.60	20221017	5.94	N	078150	500	429 억	1440347	N	N	17	N	N
42	20230824	160623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	35	2	1.25	9934778795	3529106	80.00	2820	2850	2770	3625	1955	2790	2815.08	1.64	22701	2926	2857	2776	2707	2626	2892	2742	429	835	500	2120	5	1	85853171	2425	8.21	1.04	12	4.11	344.00	2723.00	3290	20230531	-14.13	1715	20221017	64.72	3290	-14.13	20230531	1820	55.22	20230103	3290	-14.13	20230531	1715	64.72	20221017	5.96	N	078150	500	429 억	1407262	N	N	17	N	N
43	20230824	150621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	25	2	0.90	9541305845	3389555	76.83	2820	2850	2770	3625	1955	2790	2814.93	1.64	30967	2926	2857	2776	2707	2626	2892	2742	429	835	500	2120	5	1	85853171	2417	8.18	1.03	12	3.95	344.00	2723.00	3290	20230531	-14.44	1715	20221017	64.14	3290	-14.44	20230531	1820	54.67	20230103	3290	-14.44	20230531	1715	64.14	20221017	5.96	N	078150	500	429 억	1407262	N	N	23	N	N
44	20230824	140622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2820	30	2	1.08	8513269260	3024636	68.56	2820	2850	2770	3625	1955	2790	2814.66	1.64	2108	2926	2857	2776	2707	2626	2892	2742	429	835	500	2120	5	1	85853171	2421	8.20	1.04	12	3.52	344.00	2723.00	3290	20230531	-14.29	1715	20221017	64.43	3290	-14.29	20230531	1820	54.95	20230103	3290	-14.29	20230531	1715	64.43	20221017	5.96	N	078150	500	429 억	1407262	N	N	23	N	N
45	20230824	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	35	2	1.25	7629738855	2710995	61.45	2820	2850	2770	3625	1955	2790	2814.38	1.64	-37395	2926	2857	2776	2707	2626	2892	2742	429	835	500	2120	5	1	85853171	2425	8.21	1.04	12	3.16	344.00	2723.00	3290	20230531	-14.13	1715	20221017	64.72	3290	-14.13	20230531	1820	55.22	20230103	3290	-14.13	20230531	1715	64.72	20221017	5.96	N	078150	500	429 억	1407262	N	N	23	N	N
46	20230824	120626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	10	2	0.36	6492709895	2306693	52.29	2820	2850	2770	3625	1955	2790	2814.74	1.64	30348	2926	2857	2776	2707	2626	2892	2742	429	835	500	2120	5	1	85853171	2404	8.14	1.03	12	2.69	344.00	2723.00	3290	20230531	-14.89	1715	20221017	63.27	3290	-14.89	20230531	1820	53.85	20230103	3290	-14.89	20230531	1715	63.27	20221017	5.96	N	078150	500	429 억	1407262	N	N	23	N	N
47	20230824	110625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	25	2	0.90	5875144440	2086393	47.29	2820	2850	2770	3625	1955	2790	2815.96	1.64	63777	2926	2857	2776	2707	2626	2892	2742	429	835	500	2120	5	1	85853171	2417	8.18	1.03	12	2.43	344.00	2723.00	3290	20230531	-14.44	1715	20221017	64.14	3290	-14.44	20230531	1820	54.67	20230103	3290	-14.44	20230531	1715	64.14	20221017	5.96	N	078150	500	429 억	1407262	N	N	23	N	N
48	20230824	100623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2830	40	2	1.43	3541516435	1261355	28.59	2820	2840	2770	3625	1955	2790	2807.73	1.64	-40960	2926	2857	2776	2707	2626	2892	2742	429	835	500	2120	5	1	85853171	2430	8.23	1.04	12	1.47	344.00	2723.00	3290	20230531	-13.98	1715	20221017	65.01	3290	-13.98	20230531	1820	55.49	20230103	3290	-13.98	20230531	1715	65.01	20221017	5.96	N	078150	500	429 억	1407262	N	N	23	N	N
49	20230824	090624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	-20	5	-0.72	892242030	318220	7.21	2820	2830	2770	3625	1955	2790	2803.93	1.64	-118582	2926	2857	2776	2707	2626	2892	2742	429	835	500	2120	5	1	85853171	2378	8.05	1.02	12	0.37	344.00	2723.00	3290	20230531	-15.81	1715	20221017	61.52	3290	-15.81	20230531	1820	52.20	20230103	3290	-15.81	20230531	1715	61.52	20221017	5.96	N	078150	500	429 억	1407262	N	N	23	N	N
50	20230823	160620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	45	2	1.64	12181274505	4355188	103.74	2720	2845	2695	3565	1925	2745	2797.01	1.41	205474	2878	2811	2773	2706	2668	2792	2687	429	820	500	2080	5	1	85853171	2395	8.11	1.02	12	5.07	344.00	2723.00	3290	20230531	-15.20	1715	20221017	62.68	3290	-15.20	20230531	1820	53.30	20230103	3290	-15.20	20230531	1715	62.68	20221017	5.69	N	078150	500	429 억	1208729	N	N	23	N	N
51	20230823	150622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2785	40	2	1.46	11508345380	4113595	97.98	2720	2845	2695	3565	1925	2745	2797.67	1.41	241812	2878	2811	2773	2706	2668	2792	2687	429	820	500	2080	5	1	85853171	2391	8.10	1.02	12	4.79	344.00	2723.00	3290	20230531	-15.35	1715	20221017	62.39	3290	-15.35	20230531	1820	53.02	20230103	3290	-15.35	20230531	1715	62.39	20221017	5.69	N	078150	500	429 억	1208729	N	N	34	N	N
52	20230823	140626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2770	25	2	0.91	10406474145	3717184	88.54	2720	2845	2695	3565	1925	2745	2799.60	1.41	359369	2878	2811	2773	2706	2668	2792	2687	429	820	500	2080	5	1	85853171	2378	8.05	1.02	12	4.33	344.00	2723.00	3290	20230531	-15.81	1715	20221017	61.52	3290	-15.81	20230531	1820	52.20	20230103	3290	-15.81	20230531	1715	61.52	20221017	5.69	N	078150	500	429 억	1208729	N	N	34	N	N
53	20230823	130621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	45	2	1.64	9528681190	3400554	81.00	2720	2845	2695	3565	1925	2745	2802.14	1.41	364794	2878	2811	2773	2706	2668	2792	2687	429	820	500	2080	5	1	85853171	2395	8.11	1.02	12	3.96	344.00	2723.00	3290	20230531	-15.20	1715	20221017	62.68	3290	-15.20	20230531	1820	53.30	20230103	3290	-15.20	20230531	1715	62.68	20221017	5.69	N	078150	500	429 억	1208729	N	N	34	N	N
54	20230823	120625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	50	2	1.82	8742175540	3117859	74.27	2720	2845	2695	3565	1925	2745	2803.96	1.41	384138	2878	2811	2773	2706	2668	2792	2687	429	820	500	2080	5	1	85853171	2400	8.12	1.03	12	3.63	344.00	2723.00	3290	20230531	-15.05	1715	20221017	62.97	3290	-15.05	20230531	1820	53.57	20230103	3290	-15.05	20230531	1715	62.97	20221017	5.69	N	078150	500	429 억	1208729	N	N	34	N	N
55	20230823	110622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	45	2	1.64	8167001505	2911684	69.36	2720	2845	2695	3565	1925	2745	2804.96	1.41	380513	2878	2811	2773	2706	2668	2792	2687	429	820	500	2080	5	1	85853171	2395	8.11	1.02	12	3.39	344.00	2723.00	3290	20230531	-15.20	1715	20221017	62.68	3290	-15.20	20230531	1820	53.30	20230103	3290	-15.20	20230531	1715	62.68	20221017	5.69	N	078150	500	429 억	1208729	N	N	34	N	N
56	20230823	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	65	2	2.37	6583753545	2347816	55.92	2720	2845	2695	3565	1925	2745	2804.27	1.41	258409	2878	2811	2773	2706	2668	2792	2687	429	820	500	2080	5	1	85853171	2412	8.17	1.03	12	2.73	344.00	2723.00	3290	20230531	-14.59	1715	20221017	63.85	3290	-14.59	20230531	1820	54.40	20230103	3290	-14.59	20230531	1715	63.85	20221017	5.69	N	078150	500	429 억	1208729	N	N	34	N	N
57	20230823	090627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	-20	5	-0.73	628507975	231337	5.51	2720	2750	2695	3565	1925	2745	2716.51	1.41	46353	2878	2811	2773	2706	2668	2792	2687	429	820	500	2080	5	1	85853171	2339	7.92	1.00	12	0.27	344.00	2723.00	3290	20230531	-17.17	1715	20221017	58.89	3290	-17.17	20230531	1820	49.73	20230103	3290	-17.17	20230531	1715	58.89	20221017	5.69	N	078150	500	429 억	1208729	N	N	34	N	N
58	20230822	160619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2745	-15	5	-0.54	11560449930	4142800	46.57	2830	2840	2735	3585	1935	2760	2790.52	1.46	-50072	2953	2856	2783	2686	2613	2905	2735	429	825	500	2090	5	1	85853171	2357	7.98	1.01	12	4.83	344.00	2723.00	3290	20230531	-16.57	1715	20221017	60.06	3290	-16.57	20230531	1820	50.82	20230103	3290	-16.57	20230531	1715	60.06	20221017	5.57	N	078150	500	429 억	1256147	N	N	34	N	N
59	20230822	150619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	-20	5	-0.72	10959819305	3924071	44.11	2830	2840	2735	3585	1935	2760	2792.97	1.46	-63418	2953	2856	2783	2686	2613	2905	2735	429	825	500	2090	5	1	85853171	2352	7.97	1.01	12	4.57	344.00	2723.00	3290	20230531	-16.72	1715	20221017	59.77	3290	-16.72	20230531	1820	50.55	20230103	3290	-16.72	20230531	1715	59.77	20221017	5.57	N	078150	500	429 억	1256147	N	N	51	N	N
60	20230822	140623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2775	15	2	0.54	9648768530	3447901	38.76	2830	2840	2760	3585	1935	2760	2798.45	1.46	-74136	2953	2856	2783	2686	2613	2905	2735	429	825	500	2090	5	1	85853171	2382	8.07	1.02	12	4.02	344.00	2723.00	3290	20230531	-15.65	1715	20221017	61.81	3290	-15.65	20230531	1820	52.47	20230103	3290	-15.65	20230531	1715	61.81	20221017	5.57	N	078150	500	429 억	1256147	N	N	51	N	N
61	20230822	130619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	35	2	1.27	8826920645	3151870	35.43	2830	2840	2760	3585	1935	2760	2800.53	1.46	-62221	2953	2856	2783	2686	2613	2905	2735	429	825	500	2090	5	1	85853171	2400	8.12	1.03	12	3.67	344.00	2723.00	3290	20230531	-15.05	1715	20221017	62.97	3290	-15.05	20230531	1820	53.57	20230103	3290	-15.05	20230531	1715	62.97	20221017	5.57	N	078150	500	429 억	1256147	N	N	51	N	N
62	20230822	120609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	20	2	0.72	8216281245	2933204	32.97	2830	2840	2760	3585	1935	2760	2801.13	1.46	-47926	2953	2856	2783	2686	2613	2905	2735	429	825	500	2090	5	1	85853171	2387	8.08	1.02	12	3.42	344.00	2723.00	3290	20230531	-15.50	1715	20221017	62.10	3290	-15.50	20230531	1820	52.75	20230103	3290	-15.50	20230531	1715	62.10	20221017	5.57	N	078150	500	429 억	1256147	N	N	51	N	N
63	20230822	110617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2775	15	2	0.54	7569078530	2700782	30.36	2830	2840	2760	3585	1935	2760	2802.55	1.46	-57707	2953	2856	2783	2686	2613	2905	2735	429	825	500	2090	5	1	85853171	2382	8.07	1.02	12	3.15	344.00	2723.00	3290	20230531	-15.65	1715	20221017	61.81	3290	-15.65	20230531	1820	52.47	20230103	3290	-15.65	20230531	1715	61.81	20221017	5.57	N	078150	500	429 억	1256147	N	N	51	N	N
64	20230822	100613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2805	45	2	1.63	5859774770	2085298	23.44	2830	2840	2770	3585	1935	2760	2810.04	1.46	-110250	2953	2856	2783	2686	2613	2905	2735	429	825	500	2090	5	1	85853171	2408	8.15	1.03	12	2.43	344.00	2723.00	3290	20230531	-14.74	1715	20221017	63.56	3290	-14.74	20230531	1820	54.12	20230103	3290	-14.74	20230531	1715	63.56	20221017	5.57	N	078150	500	429 억	1256147	N	N	51	N	N
65	20230822	090618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	40	2	1.45	1820551270	646307	7.27	2830	2840	2790	3585	1935	2760	2816.85	1.46	-154256	2953	2856	2783	2686	2613	2905	2735	429	825	500	2090	5	1	85853171	2404	8.14	1.03	12	0.75	344.00	2723.00	3290	20230531	-14.89	1715	20221017	63.27	3290	-14.89	20230531	1820	53.85	20230103	3290	-14.89	20230531	1715	63.27	20221017	5.57	N	078150	500	429 억	1256147	N	N	51	N	N
66	20230821	160614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2760	75	2	2.79	24662962380	8812774	259.27	2735	2880	2710	3490	1880	2685	2798.64	1.34	106406	2818	2751	2708	2641	2598	2730	2620	429	805	500	2040	5	1	85853171	2370	8.02	1.01	12	10.26	344.00	2723.00	3290	20230531	-16.11	1715	20221017	60.93	3290	-16.11	20230531	1820	51.65	20230103	3290	-16.11	20230531	1715	60.93	20221017	5.35	N	078150	500	429 억	1149825	N	N	51	N	N
67	20230821	150620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2760	75	2	2.79	23947197885	8554002	251.66	2735	2880	2710	3490	1880	2685	2799.53	1.34	106634	2818	2751	2708	2641	2598	2730	2620	429	805	500	2040	5	1	85853171	2370	8.02	1.01	12	9.96	344.00	2723.00	3290	20230531	-16.11	1715	20221017	60.93	3290	-16.11	20230531	1820	51.65	20230103	3290	-16.11	20230531	1715	60.93	20221017	5.35	N	078150	500	429 억	1149825	N	N	11	N	N
68	20230821	140617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	80	2	2.98	22677256070	8093827	238.12	2735	2880	2710	3490	1880	2685	2801.80	1.34	55507	2818	2751	2708	2641	2598	2730	2620	429	805	500	2040	5	1	85853171	2374	8.04	1.02	12	9.43	344.00	2723.00	3290	20230531	-15.96	1715	20221017	61.22	3290	-15.96	20230531	1820	51.92	20230103	3290	-15.96	20230531	1715	61.22	20221017	5.35	N	078150	500	429 억	1149825	N	N	11	N	N
69	20230821	130622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2785	100	2	3.72	21588114955	7701440	226.58	2735	2880	2710	3490	1880	2685	2803.13	1.34	52500	2818	2751	2708	2641	2598	2730	2620	429	805	500	2040	5	1	85853171	2391	8.10	1.02	12	8.97	344.00	2723.00	3290	20230531	-15.35	1715	20221017	62.39	3290	-15.35	20230531	1820	53.02	20230103	3290	-15.35	20230531	1715	62.39	20221017	5.35	N	078150	500	429 억	1149825	N	N	11	N	N
70	20230821	120621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2755	70	2	2.61	20248179095	7217214	212.33	2735	2880	2710	3490	1880	2685	2805.54	1.34	134968	2818	2751	2708	2641	2598	2730	2620	429	805	500	2040	5	1	85853171	2365	8.01	1.01	12	8.41	344.00	2723.00	3290	20230531	-16.26	1715	20221017	60.64	3290	-16.26	20230531	1820	51.37	20230103	3290	-16.26	20230531	1715	60.64	20221017	5.35	N	078150	500	429 억	1149825	N	N	11	N	N
71	20230821	110616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2755	70	2	2.61	18379234985	6538323	192.36	2735	2880	2710	3490	1880	2685	2811.00	1.34	306592	2818	2751	2708	2641	2598	2730	2620	429	805	500	2040	5	1	85853171	2365	8.01	1.01	12	7.62	344.00	2723.00	3290	20230531	-16.26	1715	20221017	60.64	3290	-16.26	20230531	1820	51.37	20230103	3290	-16.26	20230531	1715	60.64	20221017	5.35	N	078150	500	429 억	1149825	N	N	11	N	N
72	20230821	100616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2840	155	2	5.77	14169595595	5020771	147.71	2735	2880	2710	3490	1880	2685	2822.20	1.34	437697	2818	2751	2708	2641	2598	2730	2620	429	805	500	2040	5	1	85853171	2438	8.26	1.04	12	5.85	344.00	2723.00	3290	20230531	-13.68	1715	20221017	65.60	3290	-13.68	20230531	1820	56.04	20230103	3290	-13.68	20230531	1715	65.60	20221017	5.35	N	078150	500	429 억	1149825	N	N	11	N	N
73	20230821	090623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2755	70	2	2.61	1396368995	510006	15.00	2735	2760	2710	3490	1880	2685	2737.96	1.34	65440	2818	2751	2708	2641	2598	2730	2620	429	805	500	2040	5	1	85853171	2365	8.01	1.01	12	0.59	344.00	2723.00	3290	20230531	-16.26	1715	20221017	60.64	3290	-16.26	20230531	1820	51.37	20230103	3290	-16.26	20230531	1715	60.64	20221017	5.35	N	078150	500	429 억	1149825	N	N	11	N	N
74	20230818	160617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2685	-60	5	-2.19	9143579310	3358198	56.76	2700	2775	2665	3565	1925	2745	2722.73	1.59	-215578	2905	2825	2705	2625	2505	2865	2665	429	820	500	2080	5	1	85853171	2305	7.81	0.99	12	3.91	344.00	2723.00	3290	20230531	-18.39	1715	20221017	56.56	3290	-18.39	20230531	1820	47.53	20230103	3290	-18.39	20230531	1715	56.56	20221017	5.29	N	078150	500	429 억	1369161	N	N	11	N	N
75	20230818	150610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2690	-55	5	-2.00	8717547780	3199628	54.08	2700	2775	2665	3565	1925	2745	2724.51	1.59	-230946	2905	2825	2705	2625	2505	2865	2665	429	820	500	2080	5	1	85853171	2309	7.82	0.99	12	3.73	344.00	2723.00	3290	20230531	-18.24	1715	20221017	56.85	3290	-18.24	20230531	1820	47.80	20230103	3290	-18.24	20230531	1715	56.85	20221017	5.29	N	078150	500	429 억	1369161	N	N	16	N	N
76	20230818	140616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2710	-35	5	-1.28	7362827805	2695725	45.56	2700	2775	2690	3565	1925	2745	2731.27	1.59	-163443	2905	2825	2705	2625	2505	2865	2665	429	820	500	2080	5	1	85853171	2327	7.88	1.00	12	3.14	344.00	2723.00	3290	20230531	-17.63	1715	20221017	58.02	3290	-17.63	20230531	1820	48.90	20230103	3290	-17.63	20230531	1715	58.02	20221017	5.29	N	078150	500	429 억	1369161	N	N	16	N	N
77	20230818	130610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	-20	5	-0.73	6927762120	2535181	42.85	2700	2775	2690	3565	1925	2745	2732.62	1.59	-151759	2905	2825	2705	2625	2505	2865	2665	429	820	500	2080	5	1	85853171	2339	7.92	1.00	12	2.95	344.00	2723.00	3290	20230531	-17.17	1715	20221017	58.89	3290	-17.17	20230531	1820	49.73	20230103	3290	-17.17	20230531	1715	58.89	20221017	5.29	N	078150	500	429 억	1369161	N	N	16	N	N
78	20230818	120622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	-20	5	-0.73	6265014750	2290731	38.72	2700	2775	2690	3565	1925	2745	2734.91	1.59	-154852	2905	2825	2705	2625	2505	2865	2665	429	820	500	2080	5	1	85853171	2339	7.92	1.00	12	2.67	344.00	2723.00	3290	20230531	-17.17	1715	20221017	58.89	3290	-17.17	20230531	1820	49.73	20230103	3290	-17.17	20230531	1715	58.89	20221017	5.29	N	078150	500	429 억	1369161	N	N	16	N	N
79	20230818	110614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	5	2	0.18	5481789475	2003925	33.87	2700	2775	2690	3565	1925	2745	2735.50	1.59	-158824	2905	2825	2705	2625	2505	2865	2665	429	820	500	2080	5	1	85853171	2361	7.99	1.01	12	2.33	344.00	2723.00	3290	20230531	-16.41	1715	20221017	60.35	3290	-16.41	20230531	1820	51.10	20230103	3290	-16.41	20230531	1715	60.35	20221017	5.29	N	078150	500	429 억	1369161	N	N	16	N	N
80	20230818	100615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	5	2	0.18	4118172480	1506665	25.47	2700	2775	2690	3565	1925	2745	2733.25	1.59	-204494	2905	2825	2705	2625	2505	2865	2665	429	820	500	2080	5	1	85853171	2361	7.99	1.01	12	1.75	344.00	2723.00	3290	20230531	-16.41	1715	20221017	60.35	3290	-16.41	20230531	1820	51.10	20230103	3290	-16.41	20230531	1715	60.35	20221017	5.29	N	078150	500	429 억	1369161	N	N	16	N	N
81	20230818	090617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2705	-40	5	-1.46	940234670	347658	5.88	2700	2725	2690	3565	1925	2745	2703.73	1.59	-47426	2905	2825	2705	2625	2505	2865	2665	429	820	500	2080	5	1	85853171	2322	7.86	0.99	12	0.40	344.00	2723.00	3290	20230531	-17.78	1715	20221017	57.73	3290	-17.78	20230531	1820	48.63	20230103	3290	-17.78	20230531	1715	57.73	20221017	5.29	N	078150	500	429 억	1369161	N	N	16	N	N
82	20230817	160615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2745	90	2	3.39	15995233135	5878403	113.27	2620	2785	2585	3450	1860	2655	2721.09	1.51	69021	2781	2717	2676	2612	2571	2697	2592	429	795	500	2010	5	1	85853171	2357	7.98	1.01	12	6.85	344.00	2723.00	3290	20230531	-16.57	1715	20221017	60.06	3290	-16.57	20230531	1820	50.82	20230103	3290	-16.57	20230531	1715	60.06	20221017	5.38	N	078150	500	429 억	1298490	N	N	16	N	N
83	20230817	150620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	85	2	3.20	15199261775	5587963	107.68	2620	2785	2585	3450	1860	2655	2720.11	1.51	88806	2781	2717	2676	2612	2571	2697	2592	429	795	500	2010	5	1	85853171	2352	7.97	1.01	12	6.51	344.00	2723.00	3290	20230531	-16.72	1715	20221017	59.77	3290	-16.72	20230531	1820	50.55	20230103	3290	-16.72	20230531	1715	59.77	20221017	5.38	N	078150	500	429 억	1298490	N	N	23	N	N
84	20230817	140615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	70	2	2.64	14185014225	5216507	100.52	2620	2785	2585	3450	1860	2655	2719.37	1.51	-29810	2781	2717	2676	2612	2571	2697	2592	429	795	500	2010	5	1	85853171	2339	7.92	1.00	12	6.08	344.00	2723.00	3290	20230531	-17.17	1715	20221017	58.89	3290	-17.17	20230531	1820	49.73	20230103	3290	-17.17	20230531	1715	58.89	20221017	5.38	N	078150	500	429 억	1298490	N	N	23	N	N
85	20230817	130612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	85	2	3.20	11480345525	4230738	81.52	2620	2785	2585	3450	1860	2655	2713.68	1.51	-70595	2781	2717	2676	2612	2571	2697	2592	429	795	500	2010	5	1	85853171	2352	7.97	1.01	12	4.93	344.00	2723.00	3290	20230531	-16.72	1715	20221017	59.77	3290	-16.72	20230531	1820	50.55	20230103	3290	-16.72	20230531	1715	59.77	20221017	5.38	N	078150	500	429 억	1298490	N	N	23	N	N
86	20230817	120615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2690	35	2	1.32	6171420230	2297350	44.27	2620	2730	2585	3450	1860	2655	2686.45	1.51	1062	2781	2717	2676	2612	2571	2697	2592	429	795	500	2010	5	1	85853171	2309	7.82	0.99	12	2.68	344.00	2723.00	3290	20230531	-18.24	1715	20221017	56.85	3290	-18.24	20230531	1820	47.80	20230103	3290	-18.24	20230531	1715	56.85	20221017	5.38	N	078150	500	429 억	1298490	N	N	23	N	N
87	20230817	110614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2685	30	2	1.13	5708546280	2125264	40.95	2620	2730	2585	3450	1860	2655	2686.18	1.51	13220	2781	2717	2676	2612	2571	2697	2592	429	795	500	2010	5	1	85853171	2305	7.81	0.99	12	2.48	344.00	2723.00	3290	20230531	-18.39	1715	20221017	56.56	3290	-18.39	20230531	1820	47.53	20230103	3290	-18.39	20230531	1715	56.56	20221017	5.38	N	078150	500	429 억	1298490	N	N	23	N	N
88	20230817	100611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2700	45	2	1.69	4689188275	1745783	33.64	2620	2730	2585	3450	1860	2655	2686.17	1.51	45168	2781	2717	2676	2612	2571	2697	2592	429	795	500	2010	5	1	85853171	2318	7.85	0.99	12	2.03	344.00	2723.00	3290	20230531	-17.93	1715	20221017	57.43	3290	-17.93	20230531	1820	48.35	20230103	3290	-17.93	20230531	1715	57.43	20221017	5.38	N	078150	500	429 억	1298490	N	N	23	N	N
89	20230817	090611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	-20	5	-0.75	462634150	176778	3.41	2620	2645	2585	3450	1860	2655	2614.95	1.51	-18197	2781	2717	2676	2612	2571	2697	2592	429	795	500	2010	5	1	85853171	2262	7.66	0.97	12	0.21	344.00	2723.00	3290	20230531	-19.91	1715	20221017	53.64	3290	-19.91	20230531	1820	44.78	20230103	3290	-19.91	20230531	1715	53.64	20221017	5.38	N	078150	500	429 억	1298490	N	N	23	N	N
90	20230816	160614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2655	40	2	1.53	13904556720	5152570	346.54	2660	2740	2635	3395	1835	2615	2698.63	1.47	59126	2741	2677	2606	2542	2471	2710	2575	429	780	500	1980	5	1	85853171	2279	7.72	0.98	12	6.00	344.00	2723.00	3290	20230531	-19.30	1715	20221017	54.81	3290	-19.30	20230531	1820	45.88	20230103	3290	-19.30	20230531	1715	54.81	20221017	5.35	N	078150	500	429 억	1262817	N	N	23	N	N
91	20230816	150614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2655	40	2	1.53	13341791835	4940257	332.26	2660	2740	2640	3395	1835	2615	2700.63	1.47	34288	2741	2677	2606	2542	2471	2710	2575	429	780	500	1980	5	1	85853171	2279	7.72	0.98	12	5.75	344.00	2723.00	3290	20230531	-19.30	1715	20221017	54.81	3290	-19.30	20230531	1820	45.88	20230103	3290	-19.30	20230531	1715	54.81	20221017	5.35	N	078150	500	429 억	1262817	N	N	34	N	N
92	20230816	140613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2695	80	2	3.06	12296725225	4549578	305.99	2660	2740	2640	3395	1835	2615	2702.83	1.47	11853	2741	2677	2606	2542	2471	2710	2575	429	780	500	1980	5	1	85853171	2314	7.83	0.99	12	5.30	344.00	2723.00	3290	20230531	-18.09	1715	20221017	57.14	3290	-18.09	20230531	1820	48.08	20230103	3290	-18.09	20230531	1715	57.14	20221017	5.35	N	078150	500	429 억	1262817	N	N	34	N	N
93	20230816	130612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2705	90	2	3.44	11145170770	4122776	277.28	2660	2740	2640	3395	1835	2615	2703.32	1.47	-4673	2741	2677	2606	2542	2471	2710	2575	429	780	500	1980	5	1	85853171	2322	7.86	0.99	12	4.80	344.00	2723.00	3290	20230531	-17.78	1715	20221017	57.73	3290	-17.78	20230531	1820	48.63	20230103	3290	-17.78	20230531	1715	57.73	20221017	5.35	N	078150	500	429 억	1262817	N	N	34	N	N
94	20230816	120621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2710	95	2	3.63	9773464605	3618263	243.35	2660	2740	2640	3395	1835	2615	2701.15	1.47	-70982	2741	2677	2606	2542	2471	2710	2575	429	780	500	1980	5	1	85853171	2327	7.88	1.00	12	4.21	344.00	2723.00	3290	20230531	-17.63	1715	20221017	58.02	3290	-17.63	20230531	1820	48.90	20230103	3290	-17.63	20230531	1715	58.02	20221017	5.35	N	078150	500	429 억	1262817	N	N	34	N	N
95	20230816	110616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2695	80	2	3.06	8011976710	2968816	199.67	2660	2740	2640	3395	1835	2615	2698.71	1.47	-84564	2741	2677	2606	2542	2471	2710	2575	429	780	500	1980	5	1	85853171	2314	7.83	0.99	12	3.46	344.00	2723.00	3290	20230531	-18.09	1715	20221017	57.14	3290	-18.09	20230531	1820	48.08	20230103	3290	-18.09	20230531	1715	57.14	20221017	5.35	N	078150	500	429 억	1262817	N	N	34	N	N
96	20230816	100614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2690	75	2	2.87	7168699005	2654826	178.55	2660	2740	2640	3395	1835	2615	2700.25	1.47	-64286	2741	2677	2606	2542	2471	2710	2575	429	780	500	1980	5	1	85853171	2309	7.82	0.99	12	3.09	344.00	2723.00	3290	20230531	-18.24	1715	20221017	56.85	3290	-18.24	20230531	1820	47.80	20230103	3290	-18.24	20230531	1715	56.85	20221017	5.35	N	078150	500	429 억	1262817	N	N	34	N	N
97	20230816	090612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	115	2	4.40	2553828775	943282	63.44	2660	2740	2640	3395	1835	2615	2707.39	1.47	55212	2741	2677	2606	2542	2471	2710	2575	429	780	500	1980	5	1	85853171	2344	7.94	1.00	12	1.10	344.00	2723.00	3290	20230531	-17.02	1715	20221017	59.18	3290	-17.02	20230531	1820	50.00	20230103	3290	-17.02	20230531	1715	59.18	20221017	5.35	N	078150	500	429 억	1262817	N	N	34	N	N
98	20230814	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	0	3	0.00	3612643950	1379402	35.04	2585	2670	2535	3395	1835	2615	2619.02	1.37	56961	2758	2686	2648	2576	2538	2667	2557	429	780	500	1980	5	1	85853171	2245	7.60	0.96	12	1.61	344.00	2723.00	3290	20230531	-20.52	1715	20221017	52.48	3290	-20.52	20230531	1820	43.68	20230103	3290	-20.52	20230531	1715	52.48	20221017	5.45	N	078150	500	429 억	1176481	N	N	34	N	N
99	20230814	150605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	5	2	0.19	3322703880	1268817	32.24	2585	2670	2535	3395	1835	2615	2618.76	1.37	60079	2758	2686	2648	2576	2538	2667	2557	429	780	500	1980	5	1	85853171	2249	7.62	0.96	12	1.48	344.00	2723.00	3290	20230531	-20.36	1715	20221017	52.77	3290	-20.36	20230531	1820	43.96	20230103	3290	-20.36	20230531	1715	52.77	20221017	5.45	N	078150	500	429 억	1176481	N	N	613	N	N
100	20230814	140606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	5	2	0.19	2969573330	1133797	28.80	2585	2670	2535	3395	1835	2615	2619.17	1.37	45673	2758	2686	2648	2576	2538	2667	2557	429	780	500	1980	5	1	85853171	2249	7.62	0.96	12	1.32	344.00	2723.00	3290	20230531	-20.36	1715	20221017	52.77	3290	-20.36	20230531	1820	43.96	20230103	3290	-20.36	20230531	1715	52.77	20221017	5.45	N	078150	500	429 억	1176481	N	N	613	N	N
101	20230814	130602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	35	2	1.34	2679066605	1023523	26.00	2585	2670	2535	3395	1835	2615	2617.51	1.37	68563	2758	2686	2648	2576	2538	2667	2557	429	780	500	1980	5	1	85853171	2275	7.70	0.97	12	1.19	344.00	2723.00	3290	20230531	-19.45	1715	20221017	54.52	3290	-19.45	20230531	1820	45.60	20230103	3290	-19.45	20230531	1715	54.52	20221017	5.45	N	078150	500	429 억	1176481	N	N	613	N	N
102	20230814	120604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2605	-10	5	-0.38	1866841990	716214	18.20	2585	2655	2535	3395	1835	2615	2606.46	1.37	4376	2758	2686	2648	2576	2538	2667	2557	429	780	500	1980	5	1	85853171	2236	7.57	0.96	12	0.83	344.00	2723.00	3290	20230531	-20.82	1715	20221017	51.90	3290	-20.82	20230531	1820	43.13	20230103	3290	-20.82	20230531	1715	51.90	20221017	5.45	N	078150	500	429 억	1176481	N	N	613	N	N
103	20230814	110602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	-15	5	-0.57	1710901855	656271	16.67	2585	2655	2535	3395	1835	2615	2606.92	1.37	5479	2758	2686	2648	2576	2538	2667	2557	429	780	500	1980	5	1	85853171	2232	7.56	0.95	12	0.76	344.00	2723.00	3290	20230531	-20.97	1715	20221017	51.60	3290	-20.97	20230531	1820	42.86	20230103	3290	-20.97	20230531	1715	51.60	20221017	5.45	N	078150	500	429 억	1176481	N	N	613	N	N
104	20230814	100602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	-5	5	-0.19	1484391335	569415	14.47	2585	2655	2535	3395	1835	2615	2606.77	1.37	6471	2758	2686	2648	2576	2538	2667	2557	429	780	500	1980	5	1	85853171	2241	7.59	0.96	12	0.66	344.00	2723.00	3290	20230531	-20.67	1715	20221017	52.19	3290	-20.67	20230531	1820	43.41	20230103	3290	-20.67	20230531	1715	52.19	20221017	5.45	N	078150	500	429 억	1176481	N	N	613	N	N
105	20230814	090602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2545	-70	5	-2.68	369932135	144333	3.67	2585	2585	2535	3395	1835	2615	2560.33	1.37	3559	2758	2686	2648	2576	2538	2667	2557	429	780	500	1980	5	1	85853171	2185	7.40	0.93	12	0.17	344.00	2723.00	3290	20230531	-22.64	1715	20221017	48.40	3290	-22.64	20230531	1820	39.84	20230103	3290	-22.64	20230531	1715	48.40	20221017	5.45	N	078150	500	429 억	1176481	N	N	613	N	N
106	20230811	160602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	15	2	0.58	10381191440	3892426	310.66	2645	2720	2610	3380	1820	2600	2667.18	1.60	-204455	2696	2647	2561	2512	2426	2672	2537	429	780	500	1970	5	1	85853171	2245	7.60	0.96	12	4.53	344.00	2723.00	3290	20230531	-20.52	1715	20221017	52.48	3290	-20.52	20230531	1820	43.68	20230103	3290	-20.52	20230531	1715	52.48	20221017	5.39	N	078150	500	429 억	1374874	N	N	613	N	N
107	20230811	150558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	35	2	1.35	9993614285	3744417	298.85	2645	2720	2620	3380	1820	2600	2668.94	1.60	-209192	2696	2647	2561	2512	2426	2672	2537	429	780	500	1970	5	1	85853171	2262	7.66	0.97	12	4.36	344.00	2723.00	3290	20230531	-19.91	1715	20221017	53.64	3290	-19.91	20230531	1820	44.78	20230103	3290	-19.91	20230531	1715	53.64	20221017	5.39	N	078150	500	429 억	1374874	N	N	0	N	N
108	20230811	140600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	40	2	1.54	9429178950	3529554	281.70	2645	2720	2625	3380	1820	2600	2671.49	1.60	-205300	2696	2647	2561	2512	2426	2672	2537	429	780	500	1970	5	1	85853171	2267	7.67	0.97	12	4.11	344.00	2723.00	3290	20230531	-19.76	1715	20221017	53.94	3290	-19.76	20230531	1820	45.05	20230103	3290	-19.76	20230531	1715	53.94	20221017	5.39	N	078150	500	429 억	1374874	N	N	0	N	N
109	20230811	130556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	50	2	1.92	8902086550	3329702	265.75	2645	2720	2625	3380	1820	2600	2673.54	1.60	-185579	2696	2647	2561	2512	2426	2672	2537	429	780	500	1970	5	1	85853171	2275	7.70	0.97	12	3.88	344.00	2723.00	3290	20230531	-19.45	1715	20221017	54.52	3290	-19.45	20230531	1820	45.60	20230103	3290	-19.45	20230531	1715	54.52	20221017	5.39	N	078150	500	429 억	1374874	N	N	0	N	N
110	20230811	120554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2665	65	2	2.50	8396630870	3139155	250.54	2645	2720	2625	3380	1820	2600	2674.81	1.60	-178389	2696	2647	2561	2512	2426	2672	2537	429	780	500	1970	5	1	85853171	2288	7.75	0.98	12	3.66	344.00	2723.00	3290	20230531	-19.00	1715	20221017	55.39	3290	-19.00	20230531	1820	46.43	20230103	3290	-19.00	20230531	1715	55.39	20221017	5.39	N	078150	500	429 억	1374874	N	N	0	N	N
111	20230811	110552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2665	65	2	2.50	8158150030	3049490	243.39	2645	2720	2625	3380	1820	2600	2675.25	1.60	-169843	2696	2647	2561	2512	2426	2672	2537	429	780	500	1970	5	1	85853171	2288	7.75	0.98	12	3.55	344.00	2723.00	3290	20230531	-19.00	1715	20221017	55.39	3290	-19.00	20230531	1820	46.43	20230103	3290	-19.00	20230531	1715	55.39	20221017	5.39	N	078150	500	429 억	1374874	N	N	0	N	N
112	20230811	100551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	60	2	2.31	7459355020	2786606	222.40	2645	2720	2625	3380	1820	2600	2676.86	1.60	-149768	2696	2647	2561	2512	2426	2672	2537	429	780	500	1970	5	1	85853171	2284	7.73	0.98	12	3.25	344.00	2723.00	3290	20230531	-19.15	1715	20221017	55.10	3290	-19.15	20230531	1820	46.15	20230103	3290	-19.15	20230531	1715	55.10	20221017	5.39	N	078150	500	429 억	1374874	N	N	0	N	N
113	20230811	090557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2680	80	2	3.08	2253342195	844167	67.37	2645	2700	2625	3380	1820	2600	2669.31	1.60	-31200	2696	2647	2561	2512	2426	2672	2537	429	780	500	1970	5	1	85853171	2301	7.79	0.98	12	0.98	344.00	2723.00	3290	20230531	-18.54	1715	20221017	56.27	3290	-18.54	20230531	1820	47.25	20230103	3290	-18.54	20230531	1715	56.27	20221017	5.39	N	078150	500	429 억	1374874	N	N	0	N	N
114	20230810	160553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	40	2	1.56	3046751985	1208974	141.98	2535	2610	2475	3325	1795	2560	2519.89	1.61	-8562	2626	2592	2561	2527	2496	2610	2545	429	765	500	1940	5	1	85853171	2232	7.56	0.95	12	1.41	344.00	2723.00	3290	20230531	-20.97	1715	20221017	51.60	3290	-20.97	20230531	1820	42.86	20230103	3290	-20.97	20230531	1715	51.60	20221017	5.24	N	078150	500	429 억	1382880	N	N	0	N	N
115	20230810	150550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2535	-25	5	-0.98	2126602460	851744	100.03	2535	2540	2475	3325	1795	2560	2496.75	1.61	-35756	2626	2592	2561	2527	2496	2610	2545	429	765	500	1940	5	1	85853171	2176	7.37	0.93	12	0.99	344.00	2723.00	3290	20230531	-22.95	1715	20221017	47.81	3290	-22.95	20230531	1820	39.29	20230103	3290	-22.95	20230531	1715	47.81	20221017	5.24	N	078150	500	429 억	1382880	N	N	0	N	N
116	20230810	140550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	-65	5	-2.54	1863471510	747117	87.74	2535	2540	2475	3325	1795	2560	2494.21	1.61	-52162	2626	2592	2561	2527	2496	2610	2545	429	765	500	1940	5	1	85853171	2142	7.25	0.92	12	0.87	344.00	2723.00	3290	20230531	-24.16	1715	20221017	45.48	3290	-24.16	20230531	1820	37.09	20230103	3290	-24.16	20230531	1715	45.48	20221017	5.24	N	078150	500	429 억	1382880	N	N	0	N	N
117	20230810	130545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	-75	5	-2.93	1559206100	624865	73.38	2535	2540	2475	3325	1795	2560	2495.26	1.61	-70963	2626	2592	2561	2527	2496	2610	2545	429	765	500	1940	5	1	85853171	2133	7.22	0.91	12	0.73	344.00	2723.00	3290	20230531	-24.47	1715	20221017	44.90	3290	-24.47	20230531	1820	36.54	20230103	3290	-24.47	20230531	1715	44.90	20221017	5.24	N	078150	500	429 억	1382880	N	N	0	N	N
118	20230810	120553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	-65	5	-2.54	1316542545	527214	61.92	2535	2540	2480	3325	1795	2560	2497.15	1.61	-66652	2626	2592	2561	2527	2496	2610	2545	429	765	500	1940	5	1	85853171	2142	7.25	0.92	12	0.61	344.00	2723.00	3290	20230531	-24.16	1715	20221017	45.48	3290	-24.16	20230531	1820	37.09	20230103	3290	-24.16	20230531	1715	45.48	20221017	5.24	N	078150	500	429 억	1382880	N	N	0	N	N
119	20230810	110554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	-70	5	-2.73	1175703600	470780	55.29	2535	2540	2480	3325	1795	2560	2497.34	1.61	-84400	2626	2592	2561	2527	2496	2610	2545	429	765	500	1940	5	1	85853171	2138	7.24	0.91	12	0.55	344.00	2723.00	3290	20230531	-24.32	1715	20221017	45.19	3290	-24.32	20230531	1820	36.81	20230103	3290	-24.32	20230531	1715	45.19	20221017	5.24	N	078150	500	429 억	1382880	N	N	0	N	N
120	20230810	100553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	-70	5	-2.73	807826495	323172	37.95	2535	2540	2485	3325	1795	2560	2499.66	1.61	-85630	2626	2592	2561	2527	2496	2610	2545	429	765	500	1940	5	1	85853171	2138	7.24	0.91	12	0.38	344.00	2723.00	3290	20230531	-24.32	1715	20221017	45.19	3290	-24.32	20230531	1820	36.81	20230103	3290	-24.32	20230531	1715	45.19	20221017	5.24	N	078150	500	429 억	1382880	N	N	0	N	N
121	20230810	090558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	-45	5	-1.76	101627545	40223	4.72	2535	2540	2510	3325	1795	2560	2526.50	1.61	-17035	2626	2592	2561	2527	2496	2610	2545	429	765	500	1940	5	1	85853171	2159	7.31	0.92	12	0.05	344.00	2723.00	3290	20230531	-23.56	1715	20221017	46.65	3290	-23.56	20230531	1820	38.19	20230103	3290	-23.56	20230531	1715	46.65	20221017	5.24	N	078150	500	429 억	1382880	N	N	0	N	N
122	20230809	160551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	5	2	0.20	2126898850	832140	50.16	2555	2595	2530	3320	1790	2555	2555.94	1.58	27593	2725	2640	2595	2510	2465	2617	2487	429	765	500	1940	5	1	85853171	2198	7.44	0.94	12	0.97	344.00	2723.00	3290	20230531	-22.19	1715	20221017	49.27	3290	-22.19	20230531	1820	40.66	20230103	3290	-22.19	20230531	1715	49.27	20221017	5.37	N	078150	500	429 억	1355287	N	N	300	N	N
123	20230809	150543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	0	3	0.00	1963499795	768207	46.30	2555	2595	2530	3320	1790	2555	2555.95	1.58	17824	2725	2640	2595	2510	2465	2617	2487	429	765	500	1940	5	1	85853171	2194	7.43	0.94	12	0.89	344.00	2723.00	3290	20230531	-22.34	1715	20221017	48.98	3290	-22.34	20230531	1820	40.38	20230103	3290	-22.34	20230531	1715	48.98	20221017	5.37	N	078150	500	429 억	1355287	N	N	300	N	N
124	20230809	140544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	5	2	0.20	1539359665	602310	36.30	2555	2595	2530	3320	1790	2555	2555.76	1.58	12909	2725	2640	2595	2510	2465	2617	2487	429	765	500	1940	5	1	85853171	2198	7.44	0.94	12	0.70	344.00	2723.00	3290	20230531	-22.19	1715	20221017	49.27	3290	-22.19	20230531	1820	40.66	20230103	3290	-22.19	20230531	1715	49.27	20221017	5.37	N	078150	500	429 억	1355287	N	N	300	N	N
125	20230809	130556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	5	2	0.20	1341569705	524869	31.64	2555	2595	2530	3320	1790	2555	2556.01	1.58	-1616	2725	2640	2595	2510	2465	2617	2487	429	765	500	1940	5	1	85853171	2198	7.44	0.94	12	0.61	344.00	2723.00	3290	20230531	-22.19	1715	20221017	49.27	3290	-22.19	20230531	1820	40.66	20230103	3290	-22.19	20230531	1715	49.27	20221017	5.37	N	078150	500	429 억	1355287	N	N	300	N	N
126	20230809	120552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	5	2	0.20	1217343505	476228	28.71	2555	2595	2530	3320	1790	2555	2556.22	1.58	1181	2725	2640	2595	2510	2465	2617	2487	429	765	500	1940	5	1	85853171	2198	7.44	0.94	12	0.55	344.00	2723.00	3290	20230531	-22.19	1715	20221017	49.27	3290	-22.19	20230531	1820	40.66	20230103	3290	-22.19	20230531	1715	49.27	20221017	5.37	N	078150	500	429 억	1355287	N	N	300	N	N
127	20230809	110551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	-5	5	-0.20	1010940945	395314	23.83	2555	2595	2530	3320	1790	2555	2557.31	1.58	1040	2725	2640	2595	2510	2465	2617	2487	429	765	500	1940	5	1	85853171	2189	7.41	0.94	12	0.46	344.00	2723.00	3290	20230531	-22.49	1715	20221017	48.69	3290	-22.49	20230531	1820	40.11	20230103	3290	-22.49	20230531	1715	48.69	20221017	5.37	N	078150	500	429 억	1355287	N	N	300	N	N
128	20230809	100543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	0	3	0.00	747610505	292213	17.61	2555	2595	2530	3320	1790	2555	2558.44	1.58	9062	2725	2640	2595	2510	2465	2617	2487	429	765	500	1940	5	1	85853171	2194	7.43	0.94	12	0.34	344.00	2723.00	3290	20230531	-22.34	1715	20221017	48.98	3290	-22.34	20230531	1820	40.38	20230103	3290	-22.34	20230531	1715	48.98	20221017	5.37	N	078150	500	429 억	1355287	N	N	300	N	N
129	20230809	090545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	-15	5	-0.59	166547830	65525	3.95	2555	2555	2530	3320	1790	2555	2541.74	1.58	-5864	2725	2640	2595	2510	2465	2617	2487	429	765	500	1940	5	1	85853171	2181	7.38	0.93	12	0.08	344.00	2723.00	3290	20230531	-22.80	1715	20221017	48.10	3290	-22.80	20230531	1820	39.56	20230103	3290	-22.80	20230531	1715	48.10	20221017	5.37	N	078150	500	429 억	1355287	N	N	300	N	N
130	20230808	160556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	-100	5	-3.77	4289272370	1643225	55.20	2670	2680	2550	3450	1860	2655	2610.70	1.88	-254214	2775	2715	2620	2560	2465	2745	2590	429	795	500	2010	5	1	85853171	2194	7.43	0.94	12	1.91	344.00	2723.00	3290	20230531	-22.34	1715	20221017	48.98	3290	-22.34	20230531	1820	40.38	20230103	3290	-22.34	20230531	1715	48.98	20221017	5.35	N	078150	500	429 억	1609915	N	N	300	N	N
131	20230808	150549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	-95	5	-3.58	4034926010	1543701	51.86	2670	2680	2550	3450	1860	2655	2613.77	1.88	-255475	2775	2715	2620	2560	2465	2745	2590	429	795	500	2010	5	1	85853171	2198	7.44	0.94	12	1.80	344.00	2723.00	3290	20230531	-22.19	1715	20221017	49.27	3290	-22.19	20230531	1820	40.66	20230103	3290	-22.19	20230531	1715	49.27	20221017	5.35	N	078150	500	429 억	1609915	N	N	96	N	N
132	20230808	140545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	-70	5	-2.64	3273480565	1246449	41.87	2670	2680	2580	3450	1860	2655	2626.22	1.88	-239735	2775	2715	2620	2560	2465	2745	2590	429	795	500	2010	5	1	85853171	2219	7.51	0.95	12	1.45	344.00	2723.00	3290	20230531	-21.43	1715	20221017	50.73	3290	-21.43	20230531	1820	42.03	20230103	3290	-21.43	20230531	1715	50.73	20221017	5.35	N	078150	500	429 억	1609915	N	N	96	N	N
133	20230808	130539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2605	-50	5	-1.88	3025512880	1150751	38.66	2670	2680	2580	3450	1860	2655	2629.14	1.88	-222825	2775	2715	2620	2560	2465	2745	2590	429	795	500	2010	5	1	85853171	2236	7.57	0.96	12	1.34	344.00	2723.00	3290	20230531	-20.82	1715	20221017	51.90	3290	-20.82	20230531	1820	43.13	20230103	3290	-20.82	20230531	1715	51.90	20221017	5.35	N	078150	500	429 억	1609915	N	N	96	N	N
134	20230808	120545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2595	-60	5	-2.26	2729374095	1036422	34.82	2670	2680	2590	3450	1860	2655	2633.43	1.88	-202830	2775	2715	2620	2560	2465	2745	2590	429	795	500	2010	5	1	85853171	2228	7.54	0.95	12	1.21	344.00	2723.00	3290	20230531	-21.12	1715	20221017	51.31	3290	-21.12	20230531	1820	42.58	20230103	3290	-21.12	20230531	1715	51.31	20221017	5.35	N	078150	500	429 억	1609915	N	N	96	N	N
135	20230808	110538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2595	-60	5	-2.26	2513368510	953368	32.03	2670	2680	2595	3450	1860	2655	2636.28	1.88	-187058	2775	2715	2620	2560	2465	2745	2590	429	795	500	2010	5	1	85853171	2228	7.54	0.95	12	1.11	344.00	2723.00	3290	20230531	-21.12	1715	20221017	51.31	3290	-21.12	20230531	1820	42.58	20230103	3290	-21.12	20230531	1715	51.31	20221017	5.35	N	078150	500	429 억	1609915	N	N	96	N	N
136	20230808	100547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	-25	5	-0.94	1771614510	669485	22.49	2670	2680	2615	3450	1860	2655	2646.22	1.88	-152086	2775	2715	2620	2560	2465	2745	2590	429	795	500	2010	5	1	85853171	2258	7.65	0.97	12	0.78	344.00	2723.00	3290	20230531	-20.06	1715	20221017	53.35	3290	-20.06	20230531	1820	44.51	20230103	3290	-20.06	20230531	1715	53.35	20221017	5.35	N	078150	500	429 억	1609915	N	N	96	N	N
137	20230808	090548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2655	0	3	0.00	408648010	153976	5.17	2670	2680	2630	3450	1860	2655	2653.96	1.88	-50058	2775	2715	2620	2560	2465	2745	2590	429	795	500	2010	5	1	85853171	2279	7.72	0.98	12	0.18	344.00	2723.00	3290	20230531	-19.30	1715	20221017	54.81	3290	-19.30	20230531	1820	45.88	20230103	3290	-19.30	20230531	1715	54.81	20221017	5.35	N	078150	500	429 억	1609915	N	N	96	N	N
138	20230807	160545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2655	115	2	4.53	7723759940	2944837	262.66	2550	2680	2525	3300	1780	2540	2622.59	1.53	294946	2613	2576	2533	2496	2453	2555	2475	429	760	500	1930	5	1	85853171	2279	7.72	0.98	12	3.43	344.00	2723.00	3290	20230531	-19.30	1715	20221017	54.81	3290	-19.30	20230531	1820	45.88	20230103	3290	-19.30	20230531	1715	54.81	20221017	5.34	N	078150	500	429 억	1315626	N	N	96	N	N
139	20230807	150544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	105	2	4.13	7309193650	2788326	248.70	2550	2680	2525	3300	1780	2540	2621.36	1.53	304405	2613	2576	2533	2496	2453	2555	2475	429	760	500	1930	5	1	85853171	2271	7.69	0.97	12	3.25	344.00	2723.00	3290	20230531	-19.60	1715	20221017	54.23	3290	-19.60	20230531	1820	45.33	20230103	3290	-19.60	20230531	1715	54.23	20221017	5.34	N	078150	500	429 억	1315626	N	N	32	N	N
140	20230807	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	95	2	3.74	6616641140	2524174	225.14	2550	2680	2525	3300	1780	2540	2621.31	1.53	303864	2613	2576	2533	2496	2453	2555	2475	429	760	500	1930	5	1	85853171	2262	7.66	0.97	12	2.94	344.00	2723.00	3290	20230531	-19.91	1715	20221017	53.64	3290	-19.91	20230531	1820	44.78	20230103	3290	-19.91	20230531	1715	53.64	20221017	5.34	N	078150	500	429 억	1315626	N	N	32	N	N
141	20230807	130541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	120	2	4.72	5740063055	2192869	195.59	2550	2680	2525	3300	1780	2540	2617.61	1.53	302779	2613	2576	2533	2496	2453	2555	2475	429	760	500	1930	5	1	85853171	2284	7.73	0.98	12	2.55	344.00	2723.00	3290	20230531	-19.15	1715	20221017	55.10	3290	-19.15	20230531	1820	46.15	20230103	3290	-19.15	20230531	1715	55.10	20221017	5.34	N	078150	500	429 억	1315626	N	N	32	N	N
142	20230807	120540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	95	2	3.74	4556101515	1748010	155.91	2550	2655	2525	3300	1780	2540	2606.45	1.53	229273	2613	2576	2533	2496	2453	2555	2475	429	760	500	1930	5	1	85853171	2262	7.66	0.97	12	2.04	344.00	2723.00	3290	20230531	-19.91	1715	20221017	53.64	3290	-19.91	20230531	1820	44.78	20230103	3290	-19.91	20230531	1715	53.64	20221017	5.34	N	078150	500	429 억	1315626	N	N	32	N	N
143	20230807	110536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2610	70	2	2.76	2693224615	1040612	92.82	2550	2630	2525	3300	1780	2540	2588.12	1.53	67837	2613	2576	2533	2496	2453	2555	2475	429	760	500	1930	5	1	85853171	2241	7.59	0.96	12	1.21	344.00	2723.00	3290	20230531	-20.67	1715	20221017	52.19	3290	-20.67	20230531	1820	43.41	20230103	3290	-20.67	20230531	1715	52.19	20221017	5.34	N	078150	500	429 억	1315626	N	N	32	N	N
144	20230807	100542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	75	2	2.95	1978862095	765664	68.29	2550	2630	2525	3300	1780	2540	2584.51	1.53	81881	2613	2576	2533	2496	2453	2555	2475	429	760	500	1930	5	1	85853171	2245	7.60	0.96	12	0.89	344.00	2723.00	3290	20230531	-20.52	1715	20221017	52.48	3290	-20.52	20230531	1820	43.68	20230103	3290	-20.52	20230531	1715	52.48	20221017	5.34	N	078150	500	429 억	1315626	N	N	32	N	N
145	20230807	090541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2535	-5	5	-0.20	163614215	64365	5.74	2550	2550	2525	3300	1780	2540	2541.98	1.53	-19317	2613	2576	2533	2496	2453	2555	2475	429	760	500	1930	5	1	85853171	2176	7.37	0.93	12	0.07	344.00	2723.00	3290	20230531	-22.95	1715	20221017	47.81	3290	-22.95	20230531	1820	39.29	20230103	3290	-22.95	20230531	1715	47.81	20221017	5.34	N	078150	500	429 억	1315626	N	N	32	N	N
146	20230804	160536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	-45	5	-1.74	2791370425	1109452	56.06	2570	2570	2490	3360	1810	2585	2515.78	1.68	-130410	2711	2647	2591	2527	2471	2620	2500	429	775	500	1960	5	1	85853171	2181	7.38	0.93	12	1.29	344.00	2723.00	3290	20230531	-22.80	1715	20221017	48.10	3290	-22.80	20230531	1820	39.56	20230103	3290	-22.80	20230531	1715	48.10	20221017	5.26	N	078150	500	429 억	1446073	N	N	32	N	N
147	20230804	150538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2535	-50	5	-1.93	2582265720	1026935	51.89	2570	2570	2490	3360	1810	2585	2514.32	1.68	-135524	2711	2647	2591	2527	2471	2620	2500	429	775	500	1960	5	1	85853171	2176	7.37	0.93	12	1.20	344.00	2723.00	3290	20230531	-22.95	1715	20221017	47.81	3290	-22.95	20230531	1820	39.29	20230103	3290	-22.95	20230531	1715	47.81	20221017	5.26	N	078150	500	429 억	1446073	N	N	223	N	N
148	20230804	140544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	-70	5	-2.71	2307267335	918009	46.39	2570	2570	2490	3360	1810	2585	2513.09	1.68	-138335	2711	2647	2591	2527	2471	2620	2500	429	775	500	1960	5	1	85853171	2159	7.31	0.92	12	1.07	344.00	2723.00	3290	20230531	-23.56	1715	20221017	46.65	3290	-23.56	20230531	1820	38.19	20230103	3290	-23.56	20230531	1715	46.65	20221017	5.26	N	078150	500	429 억	1446073	N	N	223	N	N
149	20230804	130536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	-80	5	-3.09	2023139860	804617	40.66	2570	2570	2490	3360	1810	2585	2514.14	1.68	-109998	2711	2647	2591	2527	2471	2620	2500	429	775	500	1960	5	1	85853171	2151	7.28	0.92	12	0.94	344.00	2723.00	3290	20230531	-23.86	1715	20221017	46.06	3290	-23.86	20230531	1820	37.64	20230103	3290	-23.86	20230531	1715	46.06	20221017	5.26	N	078150	500	429 억	1446073	N	N	223	N	N
150	20230804	120535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2520	-65	5	-2.51	1810707365	719591	36.36	2570	2570	2490	3360	1810	2585	2516.00	1.68	-95130	2711	2647	2591	2527	2471	2620	2500	429	775	500	1960	5	1	85853171	2163	7.33	0.93	12	0.84	344.00	2723.00	3290	20230531	-23.40	1715	20221017	46.94	3290	-23.40	20230531	1820	38.46	20230103	3290	-23.40	20230531	1715	46.94	20221017	5.26	N	078150	500	429 억	1446073	N	N	223	N	N
151	20230804	110539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	-80	5	-3.09	1451113745	575756	29.09	2570	2570	2495	3360	1810	2585	2520.01	1.68	-74942	2711	2647	2591	2527	2471	2620	2500	429	775	500	1960	5	1	85853171	2151	7.28	0.92	12	0.67	344.00	2723.00	3290	20230531	-23.86	1715	20221017	46.06	3290	-23.86	20230531	1820	37.64	20230103	3290	-23.86	20230531	1715	46.06	20221017	5.26	N	078150	500	429 억	1446073	N	N	223	N	N
152	20230804	100532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	-60	5	-2.32	1049429245	415897	21.02	2570	2570	2495	3360	1810	2585	2522.82	1.68	-70470	2711	2647	2591	2527	2471	2620	2500	429	775	500	1960	5	1	85853171	2168	7.34	0.93	12	0.48	344.00	2723.00	3290	20230531	-23.25	1715	20221017	47.23	3290	-23.25	20230531	1820	38.74	20230103	3290	-23.25	20230531	1715	47.23	20221017	5.26	N	078150	500	429 억	1446073	N	N	223	N	N
153	20230804	090531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2535	-50	5	-1.93	142076085	55749	2.82	2570	2570	2525	3360	1810	2585	2546.30	1.68	-8239	2711	2647	2591	2527	2471	2620	2500	429	775	500	1960	5	1	85853171	2176	7.37	0.93	12	0.06	344.00	2723.00	3290	20230531	-22.95	1715	20221017	47.81	3290	-22.95	20230531	1820	39.29	20230103	3290	-22.95	20230531	1715	47.81	20221017	5.26	N	078150	500	429 억	1446073	N	N	223	N	N
154	20230803	160533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	-85	5	-3.18	5042865600	1951669	57.23	2655	2655	2535	3470	1870	2670	2583.87	1.83	-128584	2770	2720	2675	2625	2580	2697	2602	429	800	500	2020	5	1	85853171	2219	7.51	0.95	12	2.27	344.00	2723.00	3290	20230531	-21.43	1715	20221017	50.73	3290	-21.43	20230531	1820	42.03	20230103	3290	-21.43	20230531	1715	50.73	20221017	5.27	N	078150	500	429 억	1571607	N	N	223	N	N
155	20230803	150536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	-85	5	-3.18	4847571630	1876164	55.02	2655	2655	2535	3470	1870	2670	2583.77	1.83	-111938	2770	2720	2675	2625	2580	2697	2602	429	800	500	2020	5	1	85853171	2219	7.51	0.95	12	2.19	344.00	2723.00	3290	20230531	-21.43	1715	20221017	50.73	3290	-21.43	20230531	1820	42.03	20230103	3290	-21.43	20230531	1715	50.73	20221017	5.27	N	078150	500	429 억	1571607	N	N	0	N	N
156	20230803	140530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	-110	5	-4.12	4389121735	1697813	49.79	2655	2655	2535	3470	1870	2670	2585.16	1.83	-147823	2770	2720	2675	2625	2580	2697	2602	429	800	500	2020	5	1	85853171	2198	7.44	0.94	12	1.98	344.00	2723.00	3290	20230531	-22.19	1715	20221017	49.27	3290	-22.19	20230531	1820	40.66	20230103	3290	-22.19	20230531	1715	49.27	20221017	5.27	N	078150	500	429 억	1571607	N	N	0	N	N
157	20230803	130534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	-85	5	-3.18	4015616450	1552530	45.53	2655	2655	2535	3470	1870	2670	2586.50	1.83	-150288	2770	2720	2675	2625	2580	2697	2602	429	800	500	2020	5	1	85853171	2219	7.51	0.95	12	1.81	344.00	2723.00	3290	20230531	-21.43	1715	20221017	50.73	3290	-21.43	20230531	1820	42.03	20230103	3290	-21.43	20230531	1715	50.73	20221017	5.27	N	078150	500	429 억	1571607	N	N	0	N	N
158	20230803	120535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	-120	5	-4.49	3469700285	1340007	39.29	2655	2655	2535	3470	1870	2670	2589.31	1.83	-85834	2770	2720	2675	2625	2580	2697	2602	429	800	500	2020	5	1	85853171	2189	7.41	0.94	12	1.56	344.00	2723.00	3290	20230531	-22.49	1715	20221017	48.69	3290	-22.49	20230531	1820	40.11	20230103	3290	-22.49	20230531	1715	48.69	20221017	5.27	N	078150	500	429 억	1571607	N	N	0	N	N
159	20230803	110530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2570	-100	5	-3.75	2805280755	1079773	31.66	2655	2655	2555	3470	1870	2670	2598.03	1.83	-82968	2770	2720	2675	2625	2580	2697	2602	429	800	500	2020	5	1	85853171	2206	7.47	0.94	12	1.26	344.00	2723.00	3290	20230531	-21.88	1715	20221017	49.85	3290	-21.88	20230531	1820	41.21	20230103	3290	-21.88	20230531	1715	49.85	20221017	5.27	N	078150	500	429 억	1571607	N	N	0	N	N
160	20230803	100529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	-70	5	-2.62	2120664240	814984	23.90	2655	2655	2555	3470	1870	2670	2602.09	1.83	-57398	2770	2720	2675	2625	2580	2697	2602	429	800	500	2020	5	1	85853171	2232	7.56	0.95	12	0.95	344.00	2723.00	3290	20230531	-20.97	1715	20221017	51.60	3290	-20.97	20230531	1820	42.86	20230103	3290	-20.97	20230531	1715	51.60	20221017	5.27	N	078150	500	429 억	1571607	N	N	0	N	N
161	20230803	090528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2655	-15	5	-0.56	289809185	109643	3.22	2655	2655	2620	3470	1870	2670	2643.20	1.83	-22375	2770	2720	2675	2625	2580	2697	2602	429	800	500	2020	5	1	85853171	2279	7.72	0.98	12	0.13	344.00	2723.00	3290	20230531	-19.30	1715	20221017	54.81	3290	-19.30	20230531	1820	45.88	20230103	3290	-19.30	20230531	1715	54.81	20221017	5.27	N	078150	500	429 억	1571607	N	N	0	N	N
162	20230802	160532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2670	10	2	0.38	9009481515	3363303	103.29	2695	2725	2630	3455	1865	2660	2678.77	2.09	-230295	2736	2697	2621	2582	2506	2717	2602	429	795	500	2020	5	1	85853171	2292	7.76	0.98	12	3.92	344.00	2723.00	3290	20230531	-18.84	1715	20221017	55.69	3290	-18.84	20230531	1820	46.70	20230103	3290	-18.84	20230531	1715	55.69	20221017	5.14	N	078150	500	429 억	1795948	N	N	0	N	N
163	20230802	150539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2685	25	2	0.94	8729036890	3258345	100.07	2695	2725	2630	3455	1865	2660	2678.98	2.09	-228766	2736	2697	2621	2582	2506	2717	2602	429	795	500	2020	5	1	85853171	2305	7.81	0.99	12	3.80	344.00	2723.00	3290	20230531	-18.39	1715	20221017	56.56	3290	-18.39	20230531	1820	47.53	20230103	3290	-18.39	20230531	1715	56.56	20221017	5.14	N	078150	500	429 억	1795948	N	N	0	N	N
164	20230802	140533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2670	10	2	0.38	7905950160	2951242	90.64	2695	2725	2630	3455	1865	2660	2678.86	2.09	-242123	2736	2697	2621	2582	2506	2717	2602	429	795	500	2020	5	1	85853171	2292	7.76	0.98	12	3.44	344.00	2723.00	3290	20230531	-18.84	1715	20221017	55.69	3290	-18.84	20230531	1820	46.70	20230103	3290	-18.84	20230531	1715	55.69	20221017	5.14	N	078150	500	429 억	1795948	N	N	0	N	N
165	20230802	130531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2680	20	2	0.75	7189338745	2681806	82.36	2695	2725	2630	3455	1865	2660	2680.78	2.09	-194254	2736	2697	2621	2582	2506	2717	2602	429	795	500	2020	5	1	85853171	2301	7.79	0.98	12	3.12	344.00	2723.00	3290	20230531	-18.54	1715	20221017	56.27	3290	-18.54	20230531	1820	47.25	20230103	3290	-18.54	20230531	1715	56.27	20221017	5.14	N	078150	500	429 억	1795948	N	N	0	N	N
166	20230802	120526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2675	15	2	0.56	5807177995	2168560	66.60	2695	2725	2630	3455	1865	2660	2677.90	2.09	-84128	2736	2697	2621	2582	2506	2717	2602	429	795	500	2020	5	1	85853171	2297	7.78	0.98	12	2.53	344.00	2723.00	3290	20230531	-18.69	1715	20221017	55.98	3290	-18.69	20230531	1820	46.98	20230103	3290	-18.69	20230531	1715	55.98	20221017	5.14	N	078150	500	429 억	1795948	N	N	0	N	N
167	20230802	110525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	-10	5	-0.38	5008963290	1867967	57.37	2695	2725	2630	3455	1865	2660	2681.51	2.09	-167324	2736	2697	2621	2582	2506	2717	2602	429	795	500	2020	5	1	85853171	2275	7.70	0.97	12	2.18	344.00	2723.00	3290	20230531	-19.45	1715	20221017	54.52	3290	-19.45	20230531	1820	45.60	20230103	3290	-19.45	20230531	1715	54.52	20221017	5.14	N	078150	500	429 억	1795948	N	N	0	N	N
168	20230802	100527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2685	25	2	0.94	4093592560	1524366	46.82	2695	2725	2630	3455	1865	2660	2685.44	2.09	-274718	2736	2697	2621	2582	2506	2717	2602	429	795	500	2020	5	1	85853171	2305	7.81	0.99	12	1.78	344.00	2723.00	3290	20230531	-18.39	1715	20221017	56.56	3290	-18.39	20230531	1820	47.53	20230103	3290	-18.39	20230531	1715	56.56	20221017	5.14	N	078150	500	429 억	1795948	N	N	0	N	N
169	20230802	090527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	-15	5	-0.56	1734862855	645954	19.84	2695	2715	2640	3455	1865	2660	2685.74	2.09	-217059	2736	2697	2621	2582	2506	2717	2602	429	795	500	2020	5	1	85853171	2271	7.69	0.97	12	0.75	344.00	2723.00	3290	20230531	-19.60	1715	20221017	54.23	3290	-19.60	20230531	1820	45.33	20230103	3290	-19.60	20230531	1715	54.23	20221017	5.14	N	078150	500	429 억	1795948	N	N	0	N	N
170	20230801	160528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	120	2	4.72	7731820805	2947105	183.92	2565	2660	2545	3300	1780	2540	2623.61	1.90	162364	2613	2576	2543	2506	2473	2560	2490	429	760	500	1930	5	1	85853171	2284	7.73	0.98	12	3.43	344.00	2723.00	3290	20230531	-19.15	1715	20221017	55.10	3290	-19.15	20230531	1820	46.15	20230103	3290	-19.15	20230531	1715	55.10	20221017	5.10	N	078150	500	429 억	1634122	N	N	0	N	N
171	20230801	150524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	100	2	3.94	7089659920	2705383	168.83	2565	2660	2545	3300	1780	2540	2620.67	1.90	173218	2613	2576	2543	2506	2473	2560	2490	429	760	500	1930	5	1	85853171	2267	7.67	0.97	12	3.15	344.00	2723.00	3290	20230531	-19.76	1715	20221017	53.94	3290	-19.76	20230531	1820	45.05	20230103	3290	-19.76	20230531	1715	53.94	20221017	5.10	N	078150	500	429 억	1634122	N	N	0	N	N
172	20230801	140536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	105	2	4.13	5752588690	2199477	137.26	2565	2660	2545	3300	1780	2540	2615.55	1.90	92606	2613	2576	2543	2506	2473	2560	2490	429	760	500	1930	5	1	85853171	2271	7.69	0.97	12	2.56	344.00	2723.00	3290	20230531	-19.60	1715	20221017	54.23	3290	-19.60	20230531	1820	45.33	20230103	3290	-19.60	20230531	1715	54.23	20221017	5.10	N	078150	500	429 억	1634122	N	N	0	N	N
173	20230801	130524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	90	2	3.54	4733139135	1809681	112.94	2565	2660	2545	3300	1780	2540	2615.59	1.90	64944	2613	2576	2543	2506	2473	2560	2490	429	760	500	1930	5	1	85853171	2258	7.65	0.97	12	2.11	344.00	2723.00	3290	20230531	-20.06	1715	20221017	53.35	3290	-20.06	20230531	1820	44.51	20230103	3290	-20.06	20230531	1715	53.35	20221017	5.10	N	078150	500	429 억	1634122	N	N	0	N	N
174	20230801	120524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	80	2	3.15	3811943960	1459933	91.11	2565	2660	2545	3300	1780	2540	2611.20	1.90	-75594	2613	2576	2543	2506	2473	2560	2490	429	760	500	1930	5	1	85853171	2249	7.62	0.96	12	1.70	344.00	2723.00	3290	20230531	-20.36	1715	20221017	52.77	3290	-20.36	20230531	1820	43.96	20230103	3290	-20.36	20230531	1715	52.77	20221017	5.10	N	078150	500	429 억	1634122	N	N	0	N	N
175	20230801	110522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	60	2	2.36	3226983185	1236201	77.15	2565	2660	2545	3300	1780	2540	2610.59	1.90	-33147	2613	2576	2543	2506	2473	2560	2490	429	760	500	1930	5	1	85853171	2232	7.56	0.95	12	1.44	344.00	2723.00	3290	20230531	-20.97	1715	20221017	51.60	3290	-20.97	20230531	1820	42.86	20230103	3290	-20.97	20230531	1715	51.60	20221017	5.10	N	078150	500	429 억	1634122	N	N	0	N	N
176	20230801	100526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2595	55	2	2.17	2442256375	933150	58.23	2565	2660	2545	3300	1780	2540	2617.49	1.90	9205	2613	2576	2543	2506	2473	2560	2490	429	760	500	1930	5	1	85853171	2228	7.54	0.95	12	1.09	344.00	2723.00	3290	20230531	-21.12	1715	20221017	51.31	3290	-21.12	20230531	1820	42.58	20230103	3290	-21.12	20230531	1715	51.31	20221017	5.10	N	078150	500	429 억	1634122	N	N	0	N	N
177	20230801	090521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	105	2	4.13	650723180	250456	15.63	2565	2645	2545	3300	1780	2540	2598.93	1.90	-71908	2613	2576	2543	2506	2473	2560	2490	429	760	500	1930	5	1	85853171	2271	7.69	0.97	12	0.29	344.00	2723.00	3290	20230531	-19.60	1715	20221017	54.23	3290	-19.60	20230531	1820	45.33	20230103	3290	-19.60	20230531	1715	54.23	20221017	5.10	N	078150	500	429 억	1634122	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History