KissMeData/320000/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

74 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	investmentCareful	shortOverheated
2	20230831	161141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3020	-120	5	-3.82	10760355230	3482234	15.36	3100	3230	2950	4080	2200	3140	3090.14	3.76	88051	3956	3547	3286	2877	2616	3417	2747	18	940	100	1880	5	1	18499148	559	31.46	2.46	12	18.82	96.00	1228.00	9300	20230328	-67.53	1710	20221013	76.61	9300	-67.53	20230328	2065	46.25	20230103	9300	-67.53	20230328	1710	76.61	20221013	2.00	N	320000	100	18 억	696207	N	N	N	N
3	20230831	151445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3030	-110	5	-3.50	10428003375	3372313	14.88	3100	3230	2950	4080	2200	3140	3092.24	3.76	64249	3956	3547	3286	2877	2616	3417	2747	18	940	100	1880	5	1	18499148	561	31.56	2.47	12	18.23	96.00	1228.00	9300	20230328	-67.42	1710	20221013	77.19	9300	-67.42	20230328	2065	46.73	20230103	9300	-67.42	20230328	1710	77.19	20221013	2.00	N	320000	100	18 억	696207	N	N	N	N
4	20230831	141603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3075	-65	5	-2.07	10024848585	3239918	14.29	3100	3230	2950	4080	2200	3140	3094.17	3.76	56166	3956	3547	3286	2877	2616	3417	2747	18	940	100	1880	5	1	18499148	569	32.03	2.50	12	17.51	96.00	1228.00	9300	20230328	-66.94	1710	20221013	79.82	9300	-66.94	20230328	2065	48.91	20230103	9300	-66.94	20230328	1710	79.82	20221013	2.00	N	320000	100	18 억	696207	N	N	N	N
5	20230831	131526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3050	-90	5	-2.87	9399314785	3034715	13.39	3100	3230	2950	4080	2200	3140	3097.26	3.76	59959	3956	3547	3286	2877	2616	3417	2747	18	940	100	1880	5	1	18499148	564	31.77	2.48	12	16.40	96.00	1228.00	9300	20230328	-67.20	1710	20221013	78.36	9300	-67.20	20230328	2065	47.70	20230103	9300	-67.20	20230328	1710	78.36	20221013	2.00	N	320000	100	18 억	696207	N	N	N	N
6	20230831	121618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3085	-55	5	-1.75	8537461255	2753944	12.15	3100	3230	2950	4080	2200	3140	3100.08	3.76	27158	3956	3547	3286	2877	2616	3417	2747	18	940	100	1880	5	1	18499148	571	32.14	2.51	12	14.89	96.00	1228.00	9300	20230328	-66.83	1710	20221013	80.41	9300	-66.83	20230328	2065	49.39	20230103	9300	-66.83	20230328	1710	80.41	20221013	2.00	N	320000	100	18 억	696207	N	N	N	N
7	20230831	112054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3090	-50	5	-1.59	8089935275	2608503	11.51	3100	3230	2950	4080	2200	3140	3101.37	3.76	14549	3956	3547	3286	2877	2616	3417	2747	18	940	100	1880	5	1	18499148	572	32.19	2.52	12	14.10	96.00	1228.00	9300	20230328	-66.77	1710	20221013	80.70	9300	-66.77	20230328	2065	49.64	20230103	9300	-66.77	20230328	1710	80.70	20221013	2.00	N	320000	100	18 억	696207	N	N	N	N
8	20230831	101708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3190	50	2	1.59	6833371540	2207663	9.74	3100	3230	2950	4080	2200	3140	3095.30	3.76	15296	3956	3547	3286	2877	2616	3417	2747	18	940	100	1880	5	1	18499148	590	33.23	2.60	12	11.93	96.00	1228.00	9300	20230328	-65.70	1710	20221013	86.55	9300	-65.70	20230328	2065	54.48	20230103	9300	-65.70	20230328	1710	86.55	20221013	2.00	N	320000	100	18 억	696207	N	N	N	N
9	20230831	091542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3035	-105	5	-3.34	2363948595	766811	3.38	3100	3210	3030	4080	2200	3140	3082.83	3.76	72216	3956	3547	3286	2877	2616	3417	2747	18	940	100	1880	5	1	18499148	561	31.61	2.47	12	4.15	96.00	1228.00	9300	20230328	-67.37	1710	20221013	77.49	9300	-67.37	20230328	2065	46.97	20230103	9300	-67.37	20230328	1710	77.49	20221013	2.00	N	320000	100	18 억	696207	N	N	N	N
10	20230830	161145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3140	275	2	9.60	76074797345	22480768	557.16	3290	3695	3025	3720	2010	2865	3384.24	6.16	-441550	3315	3090	2840	2615	2365	3202	2727	18	855	100	1710	5	1	18499148	581	32.71	2.56	12	121.52	96.00	1228.00	9300	20230328	-66.24	1710	20221013	83.63	9300	-66.24	20230328	2065	52.06	20230103	9300	-66.24	20230328	1710	83.63	20221013	2.08	N	320000	100	18 억	1139569	N	N	N	N
11	20230830	151418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3260	395	2	13.79	74116795085	21864587	541.89	3290	3695	3025	3720	2010	2865	3389.81	6.16	-478395	3315	3090	2840	2615	2365	3202	2727	18	855	100	1710	5	1	18499148	603	33.96	2.65	12	118.19	96.00	1228.00	9300	20230328	-64.95	1710	20221013	90.64	9300	-64.95	20230328	2065	57.87	20230103	9300	-64.95	20230328	1710	90.64	20221013	2.08	N	320000	100	18 억	1139569	N	N	N	N
12	20230830	141513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3550	685	2	23.91	56758620045	16800435	416.38	3290	3695	3025	3720	2010	2865	3378.40	6.16	-483591	3315	3090	2840	2615	2365	3202	2727	18	855	100	1710	5	1	18499148	657	36.98	2.89	12	90.82	96.00	1228.00	9300	20230328	-61.83	1710	20221013	107.60	9300	-61.83	20230328	2065	71.91	20230103	9300	-61.83	20230328	1710	107.60	20221013	2.08	N	320000	100	18 억	1139569	N	N	N	N
13	20230830	131506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3190	325	2	11.34	23599115695	7398305	183.36	3290	3360	3025	3720	2010	2865	3189.80	6.16	-399825	3315	3090	2840	2615	2365	3202	2727	18	855	100	1710	5	1	18499148	590	33.23	2.60	12	39.99	96.00	1228.00	9300	20230328	-65.70	1710	20221013	86.55	9300	-65.70	20230328	2065	54.48	20230103	9300	-65.70	20230328	1710	86.55	20221013	2.08	N	320000	100	18 억	1139569	N	N	N	N
14	20230830	121521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3105	240	2	8.38	16646146440	5217868	129.32	3290	3360	3025	3720	2010	2865	3190.23	6.16	-400671	3315	3090	2840	2615	2365	3202	2727	18	855	100	1710	5	1	18499148	574	32.34	2.53	12	28.21	96.00	1228.00	9300	20230328	-66.61	1710	20221013	81.58	9300	-66.61	20230328	2065	50.36	20230103	9300	-66.61	20230328	1710	81.58	20221013	2.08	N	320000	100	18 억	1139569	N	N	N	N
15	20230830	112042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3115	250	2	8.73	16057887275	5027462	124.60	3290	3360	3025	3720	2010	2865	3194.04	6.16	-405433	3315	3090	2840	2615	2365	3202	2727	18	855	100	1710	5	1	18499148	576	32.45	2.54	12	27.18	96.00	1228.00	9300	20230328	-66.51	1710	20221013	82.16	9300	-66.51	20230328	2065	50.85	20230103	9300	-66.51	20230328	1710	82.16	20221013	2.08	N	320000	100	18 억	1139569	N	N	N	N
16	20230830	101605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3080	215	2	7.50	13427134245	4179186	103.58	3290	3360	3050	3720	2010	2865	3212.87	6.16	-380981	3315	3090	2840	2615	2365	3202	2727	18	855	100	1710	5	1	18499148	570	32.08	2.51	12	22.59	96.00	1228.00	9300	20230328	-66.88	1710	20221013	80.12	9300	-66.88	20230328	2065	49.15	20230103	9300	-66.88	20230328	1710	80.12	20221013	2.08	N	320000	100	18 억	1139569	N	N	N	N
17	20230830	091504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3175	310	2	10.82	8857221175	2720056	67.41	3290	3360	3130	3720	2010	2865	3256.28	6.16	-234520	3315	3090	2840	2615	2365	3202	2727	18	855	100	1710	5	1	18499148	587	33.07	2.59	12	14.70	96.00	1228.00	9300	20230328	-65.86	1710	20221013	85.67	9300	-65.86	20230328	2065	53.75	20230103	9300	-65.86	20230328	1710	85.67	20221013	2.08	N	320000	100	18 억	1139569	N	N	N	N
18	20230829	161140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2865	280	2	10.83	10782294430	3780153	569.05	2640	3065	2590	3360	1810	2585	2852.26	6.65	-74240	2671	2627	2556	2512	2441	2650	2535	18	775	100	1550	5	1	18499148	530	29.84	2.33	12	20.43	96.00	1228.00	9300	20230328	-69.19	1710	20221013	67.54	9300	-69.19	20230328	2065	38.74	20230103	9300	-69.19	20230328	1710	67.54	20221013	2.11	N	320000	100	18 억	1229389	N	N	N	N
19	20230829	151427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2860	275	2	10.64	10134604615	3553532	534.94	2640	3065	2590	3360	1810	2585	2851.98	6.65	-106704	2671	2627	2556	2512	2441	2650	2535	18	775	100	1550	5	1	18499148	529	29.79	2.33	12	19.21	96.00	1228.00	9300	20230328	-69.25	1710	20221013	67.25	9300	-69.25	20230328	2065	38.50	20230103	9300	-69.25	20230328	1710	67.25	20221013	2.11	N	320000	100	18 억	1229389	N	N	N	N
20	20230829	141609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2710	125	2	4.84	2017094310	753076	113.37	2640	2750	2590	3360	1810	2585	2678.48	6.65	-34588	2671	2627	2556	2512	2441	2650	2535	18	775	100	1550	5	1	18499148	501	28.23	2.21	12	4.07	96.00	1228.00	9300	20230328	-70.86	1710	20221013	58.48	9300	-70.86	20230328	2065	31.23	20230103	9300	-70.86	20230328	1710	58.48	20221013	2.11	N	320000	100	18 억	1229389	N	N	N	N
21	20230829	131459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2705	120	2	4.64	1471008375	552334	83.15	2640	2750	2590	3360	1810	2585	2663.27	6.65	8892	2671	2627	2556	2512	2441	2650	2535	18	775	100	1550	5	1	18499148	500	28.18	2.20	12	2.99	96.00	1228.00	9300	20230328	-70.91	1710	20221013	58.19	9300	-70.91	20230328	2065	30.99	20230103	9300	-70.91	20230328	1710	58.19	20221013	2.11	N	320000	100	18 억	1229389	N	N	N	N
22	20230829	121605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2685	100	2	3.87	1317108390	495192	74.54	2640	2750	2590	3360	1810	2585	2659.80	6.65	4055	2671	2627	2556	2512	2441	2650	2535	18	775	100	1550	5	1	18499148	497	27.97	2.19	12	2.68	96.00	1228.00	9300	20230328	-71.13	1710	20221013	57.02	9300	-71.13	20230328	2065	30.02	20230103	9300	-71.13	20230328	1710	57.02	20221013	2.11	N	320000	100	18 억	1229389	N	N	N	N
23	20230829	112303	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	75	2	2.90	1183353930	445220	67.02	2640	2750	2590	3360	1810	2585	2657.92	6.65	4611	2671	2627	2556	2512	2441	2650	2535	18	775	100	1550	5	1	18499148	492	27.71	2.17	12	2.41	96.00	1228.00	9300	20230328	-71.40	1710	20221013	55.56	9300	-71.40	20230328	2065	28.81	20230103	9300	-71.40	20230328	1710	55.56	20221013	2.11	N	320000	100	18 억	1229389	N	N	N	N
24	20230829	101659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	65	2	2.51	1031996035	388014	58.41	2640	2750	2590	3360	1810	2585	2659.70	6.65	-2557	2671	2627	2556	2512	2441	2650	2535	18	775	100	1550	5	1	18499148	490	27.60	2.16	12	2.10	96.00	1228.00	9300	20230328	-71.51	1710	20221013	54.97	9300	-71.51	20230328	2065	28.33	20230103	9300	-71.51	20230328	1710	54.97	20221013	2.11	N	320000	100	18 억	1229389	N	N	N	N
25	20230829	091120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	30	2	1.16	472420290	178353	26.85	2640	2750	2590	3360	1810	2585	2648.81	6.65	-25479	2671	2627	2556	2512	2441	2650	2535	18	775	100	1550	5	1	18499148	484	27.24	2.13	12	0.96	96.00	1228.00	9300	20230328	-71.88	1710	20221013	52.92	9300	-71.88	20230328	2065	26.63	20230103	9300	-71.88	20230328	1710	52.92	20221013	2.11	N	320000	100	18 억	1229389	N	N	N	N
26	20230828	161106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	150	2	6.16	1689393920	660193	306.31	2500	2600	2485	3165	1705	2435	2558.91	6.16	86108	2491	2462	2441	2412	2391	2452	2402	18	730	100	1460	5	1	18499148	478	26.93	2.11	12	3.57	96.00	1228.00	9300	20230328	-72.20	1710	20221013	51.17	9300	-72.20	20230328	2065	25.18	20230103	9300	-72.20	20230328	1710	51.17	20221013	2.12	N	320000	100	18 억	1140326	N	N	N	N
27	20230828	151116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2580	145	2	5.95	1617620150	632395	293.41	2500	2600	2485	3165	1705	2435	2557.93	6.16	85103	2491	2462	2441	2412	2391	2452	2402	18	730	100	1460	5	1	18499148	477	26.88	2.10	12	3.42	96.00	1228.00	9300	20230328	-72.26	1710	20221013	50.88	9300	-72.26	20230328	2065	24.94	20230103	9300	-72.26	20230328	1710	50.88	20221013	2.12	N	320000	100	18 억	1140326	N	N	N	N
28	20230828	141119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	125	2	5.13	1505784365	588921	273.24	2500	2600	2485	3165	1705	2435	2556.86	6.16	74465	2491	2462	2441	2412	2391	2452	2402	18	730	100	1460	5	1	18499148	474	26.67	2.08	12	3.18	96.00	1228.00	9300	20230328	-72.47	1710	20221013	49.71	9300	-72.47	20230328	2065	23.97	20230103	9300	-72.47	20230328	1710	49.71	20221013	2.12	N	320000	100	18 억	1140326	N	N	N	N
29	20230828	131128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2575	140	2	5.75	1405228445	549666	255.03	2500	2600	2485	3165	1705	2435	2556.52	6.16	68716	2491	2462	2441	2412	2391	2452	2402	18	730	100	1460	5	1	18499148	476	26.82	2.10	12	2.97	96.00	1228.00	9300	20230328	-72.31	1710	20221013	50.58	9300	-72.31	20230328	2065	24.70	20230103	9300	-72.31	20230328	1710	50.58	20221013	2.12	N	320000	100	18 억	1140326	N	N	N	N
30	20230828	121118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2565	130	2	5.34	789259270	310535	144.08	2500	2575	2485	3165	1705	2435	2541.62	6.16	61584	2491	2462	2441	2412	2391	2452	2402	18	730	100	1460	5	1	18499148	475	26.72	2.09	12	1.68	96.00	1228.00	9300	20230328	-72.42	1710	20221013	50.00	9300	-72.42	20230328	2065	24.21	20230103	9300	-72.42	20230328	1710	50.00	20221013	2.12	N	320000	100	18 억	1140326	N	N	N	N
31	20230828	111115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	115	2	4.72	676558320	266453	123.63	2500	2575	2485	3165	1705	2435	2539.13	6.16	58373	2491	2462	2441	2412	2391	2452	2402	18	730	100	1460	5	1	18499148	472	26.56	2.08	12	1.44	96.00	1228.00	9300	20230328	-72.58	1710	20221013	49.12	9300	-72.58	20230328	2065	23.49	20230103	9300	-72.58	20230328	1710	49.12	20221013	2.12	N	320000	100	18 억	1140326	N	N	N	N
32	20230828	101103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	120	2	4.93	441114150	174307	80.87	2500	2575	2485	3165	1705	2435	2530.68	6.16	22480	2491	2462	2441	2412	2391	2452	2402	18	730	100	1460	5	1	18499148	473	26.61	2.08	12	0.94	96.00	1228.00	9300	20230328	-72.53	1710	20221013	49.42	9300	-72.53	20230328	2065	23.73	20230103	9300	-72.53	20230328	1710	49.42	20221013	2.12	N	320000	100	18 억	1140326	N	N	N	N
33	20230828	091118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	80	2	3.29	170705810	67742	31.43	2500	2575	2490	3165	1705	2435	2519.96	6.16	-9436	2491	2462	2441	2412	2391	2452	2402	18	730	100	1460	5	1	18499148	465	26.20	2.05	12	0.37	96.00	1228.00	9300	20230328	-72.96	1710	20221013	47.08	9300	-72.96	20230328	2065	21.79	20230103	9300	-72.96	20230328	1710	47.08	20221013	2.12	N	320000	100	18 억	1140326	N	N	N	N
34	20230825	161109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-45	5	-1.81	523695900	215242	74.79	2460	2470	2420	3220	1740	2480	2433.04	6.39	-42814	2580	2530	2500	2450	2420	2555	2475	18	740	100	1480	5	1	18499148	450	25.36	1.98	12	1.16	96.00	1228.00	9300	20230328	-73.82	1710	20221013	42.40	9300	-73.82	20230328	2065	17.92	20230103	9300	-73.82	20230328	1710	42.40	20221013	1.99	N	320000	100	18 억	1182958	N	N	N	N
35	20230825	151117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-45	5	-1.81	498874110	205040	71.24	2460	2470	2420	3220	1740	2480	2433.05	6.39	-44303	2580	2530	2500	2450	2420	2555	2475	18	740	100	1480	5	1	18499148	450	25.36	1.98	12	1.11	96.00	1228.00	9300	20230328	-73.82	1710	20221013	42.40	9300	-73.82	20230328	2065	17.92	20230103	9300	-73.82	20230328	1710	42.40	20221013	1.99	N	320000	100	18 억	1182958	N	N	N	N
36	20230825	141114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	-50	5	-2.02	434593375	178572	62.05	2460	2470	2420	3220	1740	2480	2433.70	6.39	-50677	2580	2530	2500	2450	2420	2555	2475	18	740	100	1480	5	1	18499148	450	25.31	1.98	12	0.97	96.00	1228.00	9300	20230328	-73.87	1710	20221013	42.11	9300	-73.87	20230328	2065	17.68	20230103	9300	-73.87	20230328	1710	42.11	20221013	1.99	N	320000	100	18 억	1182958	N	N	N	N
37	20230825	131110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	-60	5	-2.42	392544995	161288	56.04	2460	2470	2420	3220	1740	2480	2433.80	6.39	-49762	2580	2530	2500	2450	2420	2555	2475	18	740	100	1480	5	1	18499148	448	25.21	1.97	12	0.87	96.00	1228.00	9300	20230328	-73.98	1710	20221013	41.52	9300	-73.98	20230328	2065	17.19	20230103	9300	-73.98	20230328	1710	41.52	20221013	1.99	N	320000	100	18 억	1182958	N	N	N	N
38	20230825	121112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	-50	5	-2.02	320759760	131675	45.75	2460	2470	2420	3220	1740	2480	2435.98	6.39	-42334	2580	2530	2500	2450	2420	2555	2475	18	740	100	1480	5	1	18499148	450	25.31	1.98	12	0.71	96.00	1228.00	9300	20230328	-73.87	1710	20221013	42.11	9300	-73.87	20230328	2065	17.68	20230103	9300	-73.87	20230328	1710	42.11	20221013	1.99	N	320000	100	18 억	1182958	N	N	N	N
39	20230825	111111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-45	5	-1.81	248689255	101986	35.44	2460	2470	2420	3220	1740	2480	2438.44	6.39	-18886	2580	2530	2500	2450	2420	2555	2475	18	740	100	1480	5	1	18499148	450	25.36	1.98	12	0.55	96.00	1228.00	9300	20230328	-73.82	1710	20221013	42.40	9300	-73.82	20230328	2065	17.92	20230103	9300	-73.82	20230328	1710	42.40	20221013	1.99	N	320000	100	18 억	1182958	N	N	N	N
40	20230825	101116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-45	5	-1.81	161401655	66076	22.96	2460	2470	2420	3220	1740	2480	2442.64	6.39	1943	2580	2530	2500	2450	2420	2555	2475	18	740	100	1480	5	1	18499148	450	25.36	1.98	12	0.36	96.00	1228.00	9300	20230328	-73.82	1710	20221013	42.40	9300	-73.82	20230328	2065	17.92	20230103	9300	-73.82	20230328	1710	42.40	20221013	1.99	N	320000	100	18 억	1182958	N	N	N	N
41	20230825	091108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	-40	5	-1.61	58323805	23800	8.27	2460	2470	2435	3220	1740	2480	2450.52	6.39	5895	2580	2530	2500	2450	2420	2555	2475	18	740	100	1480	5	1	18499148	451	25.42	1.99	12	0.13	96.00	1228.00	9300	20230328	-73.76	1710	20221013	42.69	9300	-73.76	20230328	2065	18.16	20230103	9300	-73.76	20230328	1710	42.69	20221013	1.99	N	320000	100	18 억	1182958	N	N	N	N
42	20230824	161104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	25	2	1.02	719594110	286510	159.04	2475	2550	2470	3190	1720	2455	2511.81	6.15	44856	2548	2501	2473	2426	2398	2487	2412	18	735	100	1470	5	1	18499148	459	25.83	2.02	12	1.55	96.00	1228.00	9300	20230328	-73.33	1710	20221013	45.03	9300	-73.33	20230328	2065	20.10	20230103	9300	-73.33	20230328	1710	45.03	20221013	2.31	N	320000	100	18 억	1136806	N	N	N	N
43	20230824	151101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	30	2	1.22	663567845	263949	146.51	2475	2550	2470	3190	1720	2455	2514.01	6.15	43611	2548	2501	2473	2426	2398	2487	2412	18	735	100	1470	5	1	18499148	460	25.89	2.02	12	1.43	96.00	1228.00	9300	20230328	-73.28	1710	20221013	45.32	9300	-73.28	20230328	2065	20.34	20230103	9300	-73.28	20230328	1710	45.32	20221013	2.31	N	320000	100	18 억	1136806	N	N	N	N
44	20230824	141103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	35	2	1.43	605800520	240732	133.63	2475	2550	2470	3190	1720	2455	2516.50	6.15	41847	2548	2501	2473	2426	2398	2487	2412	18	735	100	1470	5	1	18499148	461	25.94	2.03	12	1.30	96.00	1228.00	9300	20230328	-73.23	1710	20221013	45.61	9300	-73.23	20230328	2065	20.58	20230103	9300	-73.23	20230328	1710	45.61	20221013	2.31	N	320000	100	18 억	1136806	N	N	N	N
45	20230824	131106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	50	2	2.04	569211835	226070	125.49	2475	2550	2470	3190	1720	2455	2517.86	6.15	38138	2548	2501	2473	2426	2398	2487	2412	18	735	100	1470	5	1	18499148	463	26.09	2.04	12	1.22	96.00	1228.00	9300	20230328	-73.06	1710	20221013	46.49	9300	-73.06	20230328	2065	21.31	20230103	9300	-73.06	20230328	1710	46.49	20221013	2.31	N	320000	100	18 억	1136806	N	N	N	N
46	20230824	121109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	60	2	2.44	466624870	185233	102.82	2475	2550	2470	3190	1720	2455	2519.13	6.15	24656	2548	2501	2473	2426	2398	2487	2412	18	735	100	1470	5	1	18499148	465	26.20	2.05	12	1.00	96.00	1228.00	9300	20230328	-72.96	1710	20221013	47.08	9300	-72.96	20230328	2065	21.79	20230103	9300	-72.96	20230328	1710	47.08	20221013	2.31	N	320000	100	18 억	1136806	N	N	N	N
47	20230824	111104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	70	2	2.85	403781700	160380	89.02	2475	2550	2470	3190	1720	2455	2517.67	6.15	24704	2548	2501	2473	2426	2398	2487	2412	18	735	100	1470	5	1	18499148	467	26.30	2.06	12	0.87	96.00	1228.00	9300	20230328	-72.85	1710	20221013	47.66	9300	-72.85	20230328	2065	22.28	20230103	9300	-72.85	20230328	1710	47.66	20221013	2.31	N	320000	100	18 억	1136806	N	N	N	N
48	20230824	101100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	50	2	2.04	248030335	98591	54.73	2475	2550	2470	3190	1720	2455	2515.77	6.15	3944	2548	2501	2473	2426	2398	2487	2412	18	735	100	1470	5	1	18499148	463	26.09	2.04	12	0.53	96.00	1228.00	9300	20230328	-73.06	1710	20221013	46.49	9300	-73.06	20230328	2065	21.31	20230103	9300	-73.06	20230328	1710	46.49	20221013	2.31	N	320000	100	18 억	1136806	N	N	N	N
49	20230824	091105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	50	2	2.04	70488665	28131	15.62	2475	2520	2470	3190	1720	2455	2505.78	6.15	-3918	2548	2501	2473	2426	2398	2487	2412	18	735	100	1470	5	1	18499148	463	26.09	2.04	12	0.15	96.00	1228.00	9300	20230328	-73.06	1710	20221013	46.49	9300	-73.06	20230328	2065	21.31	20230103	9300	-73.06	20230328	1710	46.49	20221013	2.31	N	320000	100	18 억	1136806	N	N	N	N
50	20230823	161059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	-25	5	-1.01	444358050	179666	43.67	2465	2520	2445	3220	1740	2480	2473.28	6.16	-2625	2626	2552	2491	2417	2356	2522	2387	18	740	100	1480	5	1	18499148	454	25.57	2.00	12	0.97	96.00	1228.00	9300	20230328	-73.60	1710	20221013	43.57	9300	-73.60	20230328	2065	18.89	20230103	9300	-73.60	20230328	1710	43.57	20221013	2.40	N	320000	100	18 억	1139441	N	N	N	N
51	20230823	151058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	-20	5	-0.81	399197490	161287	39.20	2465	2520	2445	3220	1740	2480	2475.08	6.16	-8789	2626	2552	2491	2417	2356	2522	2387	18	740	100	1480	5	1	18499148	455	25.62	2.00	12	0.87	96.00	1228.00	9300	20230328	-73.55	1710	20221013	43.86	9300	-73.55	20230328	2065	19.13	20230103	9300	-73.55	20230328	1710	43.86	20221013	2.40	N	320000	100	18 억	1139441	N	N	N	N
52	20230823	141106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	0	3	0.00	325177785	131261	31.90	2465	2520	2445	3220	1740	2480	2477.34	6.16	460	2626	2552	2491	2417	2356	2522	2387	18	740	100	1480	5	1	18499148	459	25.83	2.02	12	0.71	96.00	1228.00	9300	20230328	-73.33	1710	20221013	45.03	9300	-73.33	20230328	2065	20.10	20230103	9300	-73.33	20230328	1710	45.03	20221013	2.40	N	320000	100	18 억	1139441	N	N	N	N
53	20230823	131056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	-5	5	-0.20	277764510	112165	27.26	2465	2520	2445	3220	1740	2480	2476.39	6.16	3839	2626	2552	2491	2417	2356	2522	2387	18	740	100	1480	5	1	18499148	458	25.78	2.02	12	0.61	96.00	1228.00	9300	20230328	-73.39	1710	20221013	44.74	9300	-73.39	20230328	2065	19.85	20230103	9300	-73.39	20230328	1710	44.74	20221013	2.40	N	320000	100	18 억	1139441	N	N	N	N
54	20230823	121106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	25	2	1.01	236586980	95576	23.23	2465	2520	2445	3220	1740	2480	2475.38	6.16	6086	2626	2552	2491	2417	2356	2522	2387	18	740	100	1480	5	1	18499148	463	26.09	2.04	12	0.52	96.00	1228.00	9300	20230328	-73.06	1710	20221013	46.49	9300	-73.06	20230328	2065	21.31	20230103	9300	-73.06	20230328	1710	46.49	20221013	2.40	N	320000	100	18 억	1139441	N	N	N	N
55	20230823	111100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	5	2	0.20	179999375	72956	17.73	2465	2505	2445	3220	1740	2480	2467.23	6.16	1194	2626	2552	2491	2417	2356	2522	2387	18	740	100	1480	5	1	18499148	460	25.89	2.02	12	0.39	96.00	1228.00	9300	20230328	-73.28	1710	20221013	45.32	9300	-73.28	20230328	2065	20.34	20230103	9300	-73.28	20230328	1710	45.32	20221013	2.40	N	320000	100	18 억	1139441	N	N	N	N
56	20230823	101100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	-15	5	-0.60	142713505	57921	14.08	2465	2505	2445	3220	1740	2480	2463.93	6.16	1927	2626	2552	2491	2417	2356	2522	2387	18	740	100	1480	5	1	18499148	456	25.68	2.01	12	0.31	96.00	1228.00	9300	20230328	-73.49	1710	20221013	44.15	9300	-73.49	20230328	2065	19.37	20230103	9300	-73.49	20230328	1710	44.15	20221013	2.40	N	320000	100	18 억	1139441	N	N	N	N
57	20230823	091109	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2450	-30	5	-1.21	58348220	23664	5.75	2465	2505	2450	3220	1740	2480	2465.70	6.16	-1113	2626	2552	2491	2417	2356	2522	2387	18	740	100	1480	5	1	18499148	453	25.52	2.00	12	0.13	96.00	1228.00	9300	20230328	-73.66	1710	20221013	43.27	9300	-73.66	20230328	2065	18.64	20230103	9300	-73.66	20230328	1710	43.27	20221013	2.40	N	320000	100	18 억	1139441	N	N	N	N
58	20230822	161054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2480	-40	5	-1.59	1019310060	409799	96.22	2485	2565	2430	3275	1765	2520	2487.34	6.07	8051	2606	2562	2516	2472	2426	2585	2495	18	755	100	1510	5	1	18499148	459	25.83	2.02	12	2.22	96.00	1228.00	9300	20230328	-73.33	1710	20221013	45.03	9300	-73.33	20230328	2065	20.10	20230103	9300	-73.33	20230328	1710	45.03	20221013	2.50	N	320000	100	18 억	1122149	N	N	N	N
59	20230822	151054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	-45	5	-1.79	1001312405	402530	94.51	2485	2565	2430	3275	1765	2520	2487.55	6.07	8331	2606	2562	2516	2472	2426	2585	2495	18	755	100	1510	5	1	18499148	458	25.78	2.02	12	2.18	96.00	1228.00	9300	20230328	-73.39	1710	20221013	44.74	9300	-73.39	20230328	2065	19.85	20230103	9300	-73.39	20230328	1710	44.74	20221013	2.50	N	320000	100	18 억	1122149	N	N	N	N
60	20230822	141054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	-35	5	-1.39	948837905	381380	89.54	2485	2565	2430	3275	1765	2520	2487.91	6.07	4269	2606	2562	2516	2472	2426	2585	2495	18	755	100	1510	5	1	18499148	460	25.89	2.02	12	2.06	96.00	1228.00	9300	20230328	-73.28	1710	20221013	45.32	9300	-73.28	20230328	2065	20.34	20230103	9300	-73.28	20230328	1710	45.32	20221013	2.50	N	320000	100	18 억	1122149	N	N	N	N
61	20230822	131051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	-10	5	-0.40	897678505	360863	84.73	2485	2565	2430	3275	1765	2520	2487.59	6.07	-1155	2606	2562	2516	2472	2426	2585	2495	18	755	100	1510	5	1	18499148	464	26.15	2.04	12	1.95	96.00	1228.00	9300	20230328	-73.01	1710	20221013	46.78	9300	-73.01	20230328	2065	21.55	20230103	9300	-73.01	20230328	1710	46.78	20221013	2.50	N	320000	100	18 억	1122149	N	N	N	N
62	20230822	121037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	-35	5	-1.39	809256055	325637	76.46	2485	2565	2430	3275	1765	2520	2485.15	6.07	-15662	2606	2562	2516	2472	2426	2585	2495	18	755	100	1510	5	1	18499148	460	25.89	2.02	12	1.76	96.00	1228.00	9300	20230328	-73.28	1710	20221013	45.32	9300	-73.28	20230328	2065	20.34	20230103	9300	-73.28	20230328	1710	45.32	20221013	2.50	N	320000	100	18 억	1122149	N	N	N	N
63	20230822	111051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	-35	5	-1.39	743448170	299163	70.24	2485	2565	2430	3275	1765	2520	2485.09	6.07	-28110	2606	2562	2516	2472	2426	2585	2495	18	755	100	1510	5	1	18499148	460	25.89	2.02	12	1.62	96.00	1228.00	9300	20230328	-73.28	1710	20221013	45.32	9300	-73.28	20230328	2065	20.34	20230103	9300	-73.28	20230328	1710	45.32	20221013	2.50	N	320000	100	18 억	1122149	N	N	N	N
64	20230822	101049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	-30	5	-1.19	658340905	264930	62.20	2485	2565	2430	3275	1765	2520	2484.96	6.07	-26880	2606	2562	2516	2472	2426	2585	2495	18	755	100	1510	5	1	18499148	461	25.94	2.03	12	1.43	96.00	1228.00	9300	20230328	-73.23	1710	20221013	45.61	9300	-73.23	20230328	2065	20.58	20230103	9300	-73.23	20230328	1710	45.61	20221013	2.50	N	320000	100	18 억	1122149	N	N	N	N
65	20230822	091047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	-35	5	-1.39	276737900	110114	25.85	2485	2565	2480	3275	1765	2520	2513.19	6.07	7314	2606	2562	2516	2472	2426	2585	2495	18	755	100	1510	5	1	18499148	460	25.89	2.02	12	0.60	96.00	1228.00	9300	20230328	-73.28	1710	20221013	45.32	9300	-73.28	20230328	2065	20.34	20230103	9300	-73.28	20230328	1710	45.32	20221013	2.50	N	320000	100	18 억	1122149	N	N	N	N
66	20230821	161045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2520	65	2	2.65	1068633325	422578	36.03	2470	2560	2470	3190	1720	2455	2528.84	5.57	88146	2715	2585	2490	2360	2265	2537	2312	18	735	100	1470	5	1	18499148	466	26.25	2.05	12	2.28	96.00	1228.00	9300	20230328	-72.90	1710	20221013	47.37	9300	-72.90	20230328	2065	22.03	20230103	9300	-72.90	20230328	1710	47.37	20221013	2.39	N	320000	100	18 억	1030997	N	N	N	N
67	20230821	151053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	70	2	2.85	1030875585	407593	34.75	2470	2560	2470	3190	1720	2455	2529.18	5.57	87409	2715	2585	2490	2360	2265	2537	2312	18	735	100	1470	5	1	18499148	467	26.30	2.06	12	2.20	96.00	1228.00	9300	20230328	-72.85	1710	20221013	47.66	9300	-72.85	20230328	2065	22.28	20230103	9300	-72.85	20230328	1710	47.66	20221013	2.39	N	320000	100	18 억	1030997	N	N	N	N
68	20230821	141048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2520	65	2	2.65	916573510	362089	30.87	2470	2560	2470	3190	1720	2455	2531.35	5.57	89290	2715	2585	2490	2360	2265	2537	2312	18	735	100	1470	5	1	18499148	466	26.25	2.05	12	1.96	96.00	1228.00	9300	20230328	-72.90	1710	20221013	47.37	9300	-72.90	20230328	2065	22.03	20230103	9300	-72.90	20230328	1710	47.37	20221013	2.39	N	320000	100	18 억	1030997	N	N	N	N
69	20230821	131100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	55	2	2.24	852690495	336730	28.71	2470	2560	2470	3190	1720	2455	2532.27	5.57	80319	2715	2585	2490	2360	2265	2537	2312	18	735	100	1470	5	1	18499148	464	26.15	2.04	12	1.82	96.00	1228.00	9300	20230328	-73.01	1710	20221013	46.78	9300	-73.01	20230328	2065	21.55	20230103	9300	-73.01	20230328	1710	46.78	20221013	2.39	N	320000	100	18 억	1030997	N	N	N	N
70	20230821	121056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	70	2	2.85	809842670	319715	27.26	2470	2560	2470	3190	1720	2455	2533.01	5.57	85807	2715	2585	2490	2360	2265	2537	2312	18	735	100	1470	5	1	18499148	467	26.30	2.06	12	1.73	96.00	1228.00	9300	20230328	-72.85	1710	20221013	47.66	9300	-72.85	20230328	2065	22.28	20230103	9300	-72.85	20230328	1710	47.66	20221013	2.39	N	320000	100	18 억	1030997	N	N	N	N
71	20230821	111047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	95	2	3.87	712290690	281055	23.96	2470	2560	2470	3190	1720	2455	2534.35	5.57	87643	2715	2585	2490	2360	2265	2537	2312	18	735	100	1470	5	1	18499148	472	26.56	2.08	12	1.52	96.00	1228.00	9300	20230328	-72.58	1710	20221013	49.12	9300	-72.58	20230328	2065	23.49	20230103	9300	-72.58	20230328	1710	49.12	20221013	2.39	N	320000	100	18 억	1030997	N	N	N	N
72	20230821	101045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	105	2	4.28	535471840	211839	18.06	2470	2560	2470	3190	1720	2455	2527.73	5.57	72685	2715	2585	2490	2360	2265	2537	2312	18	735	100	1470	5	1	18499148	474	26.67	2.08	12	1.15	96.00	1228.00	9300	20230328	-72.47	1710	20221013	49.71	9300	-72.47	20230328	2065	23.97	20230103	9300	-72.47	20230328	1710	49.71	20221013	2.39	N	320000	100	18 억	1030997	N	N	N	N
73	20230821	091057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	75	2	3.05	155875825	62399	5.32	2470	2535	2470	3190	1720	2455	2498.05	5.57	20668	2715	2585	2490	2360	2265	2537	2312	18	735	100	1470	5	1	18499148	468	26.35	2.06	12	0.34	96.00	1228.00	9300	20230328	-72.80	1710	20221013	47.95	9300	-72.80	20230328	2065	22.52	20230103	9300	-72.80	20230328	1710	47.95	20221013	2.39	N	320000	100	18 억	1030997	N	N	N	N
74	20230818	161047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	-195	5	-7.36	2879286520	1170462	37.33	2600	2620	2395	3445	1855	2650	2459.96	5.32	43703	3156	2902	2636	2382	2116	3030	2510	18	795	100	1590	5	1	18499148	454	25.57	2.00	12	6.33	96.00	1228.00	9300	20230328	-73.60	1710	20221013	43.57	9300	-73.60	20230328	2065	18.89	20230103	9300	-73.60	20230328	1710	43.57	20221013	2.65	N	320000	100	18 억	984434	N	N	N	N
75	20230818	151037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2455	-195	5	-7.36	2827339425	1149318	36.66	2600	2620	2395	3445	1855	2650	2460.01	5.32	40973	3156	2902	2636	2382	2116	3030	2510	18	795	100	1590	5	1	18499148	454	25.57	2.00	12	6.21	96.00	1228.00	9300	20230328	-73.60	1710	20221013	43.57	9300	-73.60	20230328	2065	18.89	20230103	9300	-73.60	20230328	1710	43.57	20221013	2.65	N	320000	100	18 억	984434	N	N	N	N
76	20230818	141047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2470	-180	5	-6.79	2699849385	1097299	35.00	2600	2620	2395	3445	1855	2650	2460.45	5.32	31195	3156	2902	2636	2382	2116	3030	2510	18	795	100	1590	5	1	18499148	457	25.73	2.01	12	5.93	96.00	1228.00	9300	20230328	-73.44	1710	20221013	44.44	9300	-73.44	20230328	2065	19.61	20230103	9300	-73.44	20230328	1710	44.44	20221013	2.65	N	320000	100	18 억	984434	N	N	N	N
77	20230818	131039	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2465	-185	5	-6.98	2615014120	1062924	33.90	2600	2620	2395	3445	1855	2650	2460.21	5.32	25145	3156	2902	2636	2382	2116	3030	2510	18	795	100	1590	5	1	18499148	456	25.68	2.01	12	5.75	96.00	1228.00	9300	20230328	-73.49	1710	20221013	44.15	9300	-73.49	20230328	2065	19.37	20230103	9300	-73.49	20230328	1710	44.15	20221013	2.65	N	320000	100	18 억	984434	N	N	N	N
78	20230818	121050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-150	5	-5.66	2277734990	925152	29.51	2600	2620	2395	3445	1855	2650	2462.01	5.32	5594	3156	2902	2636	2382	2116	3030	2510	18	795	100	1590	5	1	18499148	462	26.04	2.04	12	5.00	96.00	1228.00	9300	20230328	-73.12	1710	20221013	46.20	9300	-73.12	20230328	2065	21.07	20230103	9300	-73.12	20230328	1710	46.20	20221013	2.65	N	320000	100	18 억	984434	N	N	N	N
79	20230818	111042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-150	5	-5.66	2131336020	866429	27.63	2600	2620	2395	3445	1855	2650	2459.91	5.32	11833	3156	2902	2636	2382	2116	3030	2510	18	795	100	1590	5	1	18499148	462	26.04	2.04	12	4.68	96.00	1228.00	9300	20230328	-73.12	1710	20221013	46.20	9300	-73.12	20230328	2065	21.07	20230103	9300	-73.12	20230328	1710	46.20	20221013	2.65	N	320000	100	18 억	984434	N	N	N	N
80	20230818	101048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2405	-245	5	-9.25	1291764470	525176	16.75	2600	2620	2400	3445	1855	2650	2459.68	5.32	27378	3156	2902	2636	2382	2116	3030	2510	18	795	100	1590	5	1	18499148	445	25.05	1.96	12	2.84	96.00	1228.00	9300	20230328	-74.14	1710	20221013	40.64	9300	-74.14	20230328	2065	16.46	20230103	9300	-74.14	20230328	1710	40.64	20221013	2.65	N	320000	100	18 억	984434	N	N	N	N
81	20230818	091052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	-175	5	-6.60	274709485	107374	3.42	2600	2620	2465	3445	1855	2650	2558.43	5.32	1631	3156	2902	2636	2382	2116	3030	2510	18	795	100	1590	5	1	18499148	458	25.78	2.02	12	0.58	96.00	1228.00	9300	20230328	-73.39	1710	20221013	44.74	9300	-73.39	20230328	2065	19.85	20230103	9300	-73.39	20230328	1710	44.74	20221013	2.65	N	320000	100	18 억	984434	N	N	N	N
82	20230817	161048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	215	2	8.83	8449942195	3126405	957.07	2400	2890	2370	3165	1705	2435	2702.96	5.17	34695	2551	2492	2441	2382	2331	2467	2357	18	730	100	1460	5	1	18499148	490	27.60	2.16	12	16.90	96.00	1228.00	9300	20230328	-71.51	1710	20221013	54.97	9300	-71.51	20230328	2065	28.33	20230103	9300	-71.51	20230328	1710	54.97	20221013	2.71	N	320000	100	18 억	956815	N	N	N	N
83	20230817	151053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2670	235	2	9.65	8264018625	3056657	935.72	2400	2890	2370	3165	1705	2435	2703.70	5.17	22277	2551	2492	2441	2382	2331	2467	2357	18	730	100	1460	5	1	18499148	494	27.81	2.17	12	16.52	96.00	1228.00	9300	20230328	-71.29	1710	20221013	56.14	9300	-71.29	20230328	2065	29.30	20230103	9300	-71.29	20230328	1710	56.14	20221013	2.71	N	320000	100	18 억	956815	N	N	N	N
84	20230817	141044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2670	235	2	9.65	7675736730	2834381	867.68	2400	2890	2370	3165	1705	2435	2708.18	5.17	-48273	2551	2492	2441	2382	2331	2467	2357	18	730	100	1460	5	1	18499148	494	27.81	2.17	12	15.32	96.00	1228.00	9300	20230328	-71.29	1710	20221013	56.14	9300	-71.29	20230328	2065	29.30	20230103	9300	-71.29	20230328	1710	56.14	20221013	2.71	N	320000	100	18 억	956815	N	N	N	N
85	20230817	131041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2685	250	2	10.27	7046258540	2598342	795.42	2400	2890	2370	3165	1705	2435	2711.94	5.17	-113363	2551	2492	2441	2382	2331	2467	2357	18	730	100	1460	5	1	18499148	497	27.97	2.19	12	14.05	96.00	1228.00	9300	20230328	-71.13	1710	20221013	57.02	9300	-71.13	20230328	2065	30.02	20230103	9300	-71.13	20230328	1710	57.02	20221013	2.71	N	320000	100	18 억	956815	N	N	N	N
86	20230817	121044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	315	2	12.94	3354192875	1232610	377.33	2400	2890	2370	3165	1705	2435	2721.44	5.17	-90787	2551	2492	2441	2382	2331	2467	2357	18	730	100	1460	5	1	18499148	509	28.65	2.24	12	6.66	96.00	1228.00	9300	20230328	-70.43	1710	20221013	60.82	9300	-70.43	20230328	2065	33.17	20230103	9300	-70.43	20230328	1710	60.82	20221013	2.71	N	320000	100	18 억	956815	N	N	N	N
87	20230817	111045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	-5	5	-0.21	332615180	137619	42.13	2400	2455	2370	3165	1705	2435	2416.80	5.17	-12696	2551	2492	2441	2382	2331	2467	2357	18	730	100	1460	5	1	18499148	450	25.31	1.98	12	0.74	96.00	1228.00	9300	20230328	-73.87	1710	20221013	42.11	9300	-73.87	20230328	2065	17.68	20230103	9300	-73.87	20230328	1710	42.11	20221013	2.71	N	320000	100	18 억	956815	N	N	N	N
88	20230817	101040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	10	2	0.41	292906650	121217	37.11	2400	2455	2370	3165	1705	2435	2416.23	5.17	-7045	2551	2492	2441	2382	2331	2467	2357	18	730	100	1460	5	1	18499148	452	25.47	1.99	12	0.66	96.00	1228.00	9300	20230328	-73.71	1710	20221013	42.98	9300	-73.71	20230328	2065	18.40	20230103	9300	-73.71	20230328	1710	42.98	20221013	2.71	N	320000	100	18 억	956815	N	N	N	N
89	20230817	091038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2420	-15	5	-0.62	83277960	34614	10.60	2400	2430	2395	3165	1705	2435	2405.04	5.17	-608	2551	2492	2441	2382	2331	2467	2357	18	730	100	1460	5	1	18499148	448	25.21	1.97	12	0.19	96.00	1228.00	9300	20230328	-73.98	1710	20221013	41.52	9300	-73.98	20230328	2065	17.19	20230103	9300	-73.98	20230328	1710	41.52	20221013	2.71	N	320000	100	18 억	956815	N	N	N	N
90	20230816	161044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2435	-75	5	-2.99	788018230	325794	96.28	2495	2500	2390	3260	1760	2510	2418.69	5.04	23563	2630	2570	2535	2475	2440	2552	2457	18	750	100	1500	5	1	18499148	450	25.36	1.98	12	1.76	96.00	1228.00	9300	20230328	-73.82	1710	20221013	42.40	9300	-73.82	20230328	2065	17.92	20230103	9300	-73.82	20230328	1710	42.40	20221013	2.75	N	320000	100	18 억	933253	N	N	N	N
91	20230816	151046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2400	-110	5	-4.38	766115410	316769	93.62	2495	2500	2390	3260	1760	2510	2418.53	5.04	23393	2630	2570	2535	2475	2440	2552	2457	18	750	100	1500	5	1	18499148	444	25.00	1.95	12	1.71	96.00	1228.00	9300	20230328	-74.19	1710	20221013	40.35	9300	-74.19	20230328	2065	16.22	20230103	9300	-74.19	20230328	1710	40.35	20221013	2.75	N	320000	100	18 억	933253	N	N	N	N
92	20230816	141044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2415	-95	5	-3.78	638406525	263714	77.94	2495	2500	2390	3260	1760	2510	2420.83	5.04	1430	2630	2570	2535	2475	2440	2552	2457	18	750	100	1500	5	1	18499148	447	25.16	1.97	12	1.43	96.00	1228.00	9300	20230328	-74.03	1710	20221013	41.23	9300	-74.03	20230328	2065	16.95	20230103	9300	-74.03	20230328	1710	41.23	20221013	2.75	N	320000	100	18 억	933253	N	N	N	N
93	20230816	131041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2395	-115	5	-4.58	557021685	229868	67.93	2495	2500	2390	3260	1760	2510	2423.22	5.04	-5367	2630	2570	2535	2475	2440	2552	2457	18	750	100	1500	5	1	18499148	443	24.95	1.95	12	1.24	96.00	1228.00	9300	20230328	-74.25	1710	20221013	40.06	9300	-74.25	20230328	2065	15.98	20230103	9300	-74.25	20230328	1710	40.06	20221013	2.75	N	320000	100	18 억	933253	N	N	N	N
94	20230816	121057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	-100	5	-3.98	479332280	197574	58.39	2495	2500	2400	3260	1760	2510	2426.09	5.04	4375	2630	2570	2535	2475	2440	2552	2457	18	750	100	1500	5	1	18499148	446	25.10	1.96	12	1.07	96.00	1228.00	9300	20230328	-74.09	1710	20221013	40.94	9300	-74.09	20230328	2065	16.71	20230103	9300	-74.09	20230328	1710	40.94	20221013	2.75	N	320000	100	18 억	933253	N	N	N	N
95	20230816	111053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2425	-85	5	-3.39	332461325	136577	40.36	2495	2500	2405	3260	1760	2510	2434.24	5.04	1616	2630	2570	2535	2475	2440	2552	2457	18	750	100	1500	5	1	18499148	449	25.26	1.97	12	0.74	96.00	1228.00	9300	20230328	-73.92	1710	20221013	41.81	9300	-73.92	20230328	2065	17.43	20230103	9300	-73.92	20230328	1710	41.81	20221013	2.75	N	320000	100	18 억	933253	N	N	N	N
96	20230816	101046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2410	-100	5	-3.98	277833580	114065	33.71	2495	2500	2405	3260	1760	2510	2435.75	5.04	-8857	2630	2570	2535	2475	2440	2552	2457	18	750	100	1500	5	1	18499148	446	25.10	1.96	12	0.62	96.00	1228.00	9300	20230328	-74.09	1710	20221013	40.94	9300	-74.09	20230328	2065	16.71	20230103	9300	-74.09	20230328	1710	40.94	20221013	2.75	N	320000	100	18 억	933253	N	N	N	N
97	20230816	091040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	-65	5	-2.59	79468110	32102	9.49	2495	2500	2440	3260	1760	2510	2475.49	5.04	-8524	2630	2570	2535	2475	2440	2552	2457	18	750	100	1500	5	1	18499148	452	25.47	1.99	12	0.17	96.00	1228.00	9300	20230328	-73.71	1710	20221013	42.98	9300	-73.71	20230328	2065	18.40	20230103	9300	-73.71	20230328	1710	42.98	20221013	2.75	N	320000	100	18 억	933253	N	N	N	N
98	20230814	161032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	-125	5	-4.74	850878530	337222	45.46	2560	2595	2500	3425	1845	2635	2523.23	5.31	-49625	2841	2737	2646	2542	2451	2790	2595	18	790	100	1580	5	1	18499148	464	26.15	2.04	12	1.82	96.00	1228.00	9300	20230328	-73.01	1710	20221013	46.78	9300	-73.01	20230328	2065	21.55	20230103	9300	-73.01	20230328	1710	46.78	20221013	2.77	N	320000	100	18 억	982894	N	N	N	N
99	20230814	151029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	-125	5	-4.74	821120350	325347	43.86	2560	2595	2500	3425	1845	2635	2523.79	5.31	-49628	2841	2737	2646	2542	2451	2790	2595	18	790	100	1580	5	1	18499148	464	26.15	2.04	12	1.76	96.00	1228.00	9300	20230328	-73.01	1710	20221013	46.78	9300	-73.01	20230328	2065	21.55	20230103	9300	-73.01	20230328	1710	46.78	20221013	2.77	N	320000	100	18 억	982894	N	N	N	N
100	20230814	141031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	-130	5	-4.93	707159030	279879	37.73	2560	2595	2500	3425	1845	2635	2526.62	5.31	-47600	2841	2737	2646	2542	2451	2790	2595	18	790	100	1580	5	1	18499148	463	26.09	2.04	12	1.51	96.00	1228.00	9300	20230328	-73.06	1710	20221013	46.49	9300	-73.06	20230328	2065	21.31	20230103	9300	-73.06	20230328	1710	46.49	20221013	2.77	N	320000	100	18 억	982894	N	N	N	N
101	20230814	131019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	-110	5	-4.17	641203935	253622	34.19	2560	2595	2500	3425	1845	2635	2528.14	5.31	-46404	2841	2737	2646	2542	2451	2790	2595	18	790	100	1580	5	1	18499148	467	26.30	2.06	12	1.37	96.00	1228.00	9300	20230328	-72.85	1710	20221013	47.66	9300	-72.85	20230328	2065	22.28	20230103	9300	-72.85	20230328	1710	47.66	20221013	2.77	N	320000	100	18 억	982894	N	N	N	N
102	20230814	121028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	-125	5	-4.74	600413290	237418	32.01	2560	2595	2500	3425	1845	2635	2528.88	5.31	-46782	2841	2737	2646	2542	2451	2790	2595	18	790	100	1580	5	1	18499148	464	26.15	2.04	12	1.28	96.00	1228.00	9300	20230328	-73.01	1710	20221013	46.78	9300	-73.01	20230328	2065	21.55	20230103	9300	-73.01	20230328	1710	46.78	20221013	2.77	N	320000	100	18 억	982894	N	N	N	N
103	20230814	111020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	-125	5	-4.74	534429320	211072	28.45	2560	2595	2500	3425	1845	2635	2531.92	5.31	-40115	2841	2737	2646	2542	2451	2790	2595	18	790	100	1580	5	1	18499148	464	26.15	2.04	12	1.14	96.00	1228.00	9300	20230328	-73.01	1710	20221013	46.78	9300	-73.01	20230328	2065	21.55	20230103	9300	-73.01	20230328	1710	46.78	20221013	2.77	N	320000	100	18 억	982894	N	N	N	N
104	20230814	101023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	-110	5	-4.17	448437150	176842	23.84	2560	2595	2500	3425	1845	2635	2535.74	5.31	-30374	2841	2737	2646	2542	2451	2790	2595	18	790	100	1580	5	1	18499148	467	26.30	2.06	12	0.96	96.00	1228.00	9300	20230328	-72.85	1710	20221013	47.66	9300	-72.85	20230328	2065	22.28	20230103	9300	-72.85	20230328	1710	47.66	20221013	2.77	N	320000	100	18 억	982894	N	N	N	N
105	20230814	091020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	-85	5	-3.23	132652095	51775	6.98	2560	2595	2545	3425	1845	2635	2561.93	5.31	6099	2841	2737	2646	2542	2451	2790	2595	18	790	100	1580	5	1	18499148	472	26.56	2.08	12	0.28	96.00	1228.00	9300	20230328	-72.58	1710	20221013	49.12	9300	-72.58	20230328	2065	23.49	20230103	9300	-72.58	20230328	1710	49.12	20221013	2.77	N	320000	100	18 억	982894	N	N	N	N
106	20230811	161020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	115	2	4.56	1952680630	739442	440.21	2565	2750	2555	3275	1765	2520	2640.76	5.15	30364	2650	2585	2535	2470	2420	2560	2445	18	755	100	1510	5	1	18499148	487	27.45	2.15	12	4.00	96.00	1228.00	9300	20230328	-71.67	1710	20221013	54.09	9300	-71.67	20230328	2065	27.60	20230103	9300	-71.67	20230328	1710	54.09	20221013	2.85	N	320000	100	18 억	952514	N	N	N	N
107	20230811	151014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	120	2	4.76	1907698315	722399	430.06	2565	2750	2555	3275	1765	2520	2640.78	5.15	32735	2650	2585	2535	2470	2420	2560	2445	18	755	100	1510	5	1	18499148	488	27.50	2.15	12	3.91	96.00	1228.00	9300	20230328	-71.61	1710	20221013	54.39	9300	-71.61	20230328	2065	27.85	20230103	9300	-71.61	20230328	1710	54.39	20221013	2.85	N	320000	100	18 억	952514	N	N	N	N
108	20230811	141013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	140	2	5.56	1797880360	680939	405.38	2565	2750	2555	3275	1765	2520	2640.30	5.15	35039	2650	2585	2535	2470	2420	2560	2445	18	755	100	1510	5	1	18499148	492	27.71	2.17	12	3.68	96.00	1228.00	9300	20230328	-71.40	1710	20221013	55.56	9300	-71.40	20230328	2065	28.81	20230103	9300	-71.40	20230328	1710	55.56	20221013	2.85	N	320000	100	18 억	952514	N	N	N	N
109	20230811	131013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	140	2	5.56	1602449760	607410	361.61	2565	2750	2555	3275	1765	2520	2638.17	5.15	46929	2650	2585	2535	2470	2420	2560	2445	18	755	100	1510	5	1	18499148	492	27.71	2.17	12	3.28	96.00	1228.00	9300	20230328	-71.40	1710	20221013	55.56	9300	-71.40	20230328	2065	28.81	20230103	9300	-71.40	20230328	1710	55.56	20221013	2.85	N	320000	100	18 억	952514	N	N	N	N
110	20230811	121004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2675	155	2	6.15	1524461055	578094	344.15	2565	2750	2555	3275	1765	2520	2637.05	5.15	40739	2650	2585	2535	2470	2420	2560	2445	18	755	100	1510	5	1	18499148	495	27.86	2.18	12	3.12	96.00	1228.00	9300	20230328	-71.24	1710	20221013	56.43	9300	-71.24	20230328	2065	29.54	20230103	9300	-71.24	20230328	1710	56.43	20221013	2.85	N	320000	100	18 억	952514	N	N	N	N
111	20230811	111004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	140	2	5.56	1389512765	527332	313.93	2565	2750	2555	3275	1765	2520	2634.99	5.15	37262	2650	2585	2535	2470	2420	2560	2445	18	755	100	1510	5	1	18499148	492	27.71	2.17	12	2.85	96.00	1228.00	9300	20230328	-71.40	1710	20221013	55.56	9300	-71.40	20230328	2065	28.81	20230103	9300	-71.40	20230328	1710	55.56	20221013	2.85	N	320000	100	18 억	952514	N	N	N	N
112	20230811	100959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	100	2	3.97	999595840	380009	226.23	2565	2750	2555	3275	1765	2520	2630.45	5.15	4811	2650	2585	2535	2470	2420	2560	2445	18	755	100	1510	5	1	18499148	485	27.29	2.13	12	2.05	96.00	1228.00	9300	20230328	-71.83	1710	20221013	53.22	9300	-71.83	20230328	2065	26.88	20230103	9300	-71.83	20230328	1710	53.22	20221013	2.85	N	320000	100	18 억	952514	N	N	N	N
113	20230811	091011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	110	2	4.37	84977625	32831	19.55	2565	2640	2555	3275	1765	2520	2588.33	5.15	-890	2650	2585	2535	2470	2420	2560	2445	18	755	100	1510	5	1	18499148	487	27.40	2.14	12	0.18	96.00	1228.00	9300	20230328	-71.72	1710	20221013	53.80	9300	-71.72	20230328	2065	27.36	20230103	9300	-71.72	20230328	1710	53.80	20221013	2.85	N	320000	100	18 억	952514	N	N	N	N
114	20230810	161001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2520	-35	5	-1.37	420215125	167131	75.32	2565	2600	2485	3320	1790	2555	2514.28	5.16	-2351	2665	2610	2555	2500	2445	2637	2527	18	765	100	1530	5	1	18499148	466	26.25	2.05	12	0.90	96.00	1228.00	9300	20230328	-72.90	1710	20221013	47.37	9300	-72.90	20230328	2065	22.03	20230103	9300	-72.90	20230328	1710	47.37	20221013	2.87	N	320000	100	18 억	954865	N	N	N	N
115	20230810	150957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	-30	5	-1.17	409926895	163050	73.48	2565	2600	2485	3320	1790	2555	2514.11	5.16	-2449	2665	2610	2555	2500	2445	2637	2527	18	765	100	1530	5	1	18499148	467	26.30	2.06	12	0.88	96.00	1228.00	9300	20230328	-72.85	1710	20221013	47.66	9300	-72.85	20230328	2065	22.28	20230103	9300	-72.85	20230328	1710	47.66	20221013	2.87	N	320000	100	18 억	954865	N	N	N	N
116	20230810	140959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	-30	5	-1.17	381736195	151882	68.45	2565	2600	2485	3320	1790	2555	2513.37	5.16	-3870	2665	2610	2555	2500	2445	2637	2527	18	765	100	1530	5	1	18499148	467	26.30	2.06	12	0.82	96.00	1228.00	9300	20230328	-72.85	1710	20221013	47.66	9300	-72.85	20230328	2065	22.28	20230103	9300	-72.85	20230328	1710	47.66	20221013	2.87	N	320000	100	18 억	954865	N	N	N	N
117	20230810	130949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	-45	5	-1.76	296582770	118042	53.20	2565	2600	2485	3320	1790	2555	2512.51	5.16	-8185	2665	2610	2555	2500	2445	2637	2527	18	765	100	1530	5	1	18499148	464	26.15	2.04	12	0.64	96.00	1228.00	9300	20230328	-73.01	1710	20221013	46.78	9300	-73.01	20230328	2065	21.55	20230103	9300	-73.01	20230328	1710	46.78	20221013	2.87	N	320000	100	18 억	954865	N	N	N	N
118	20230810	121008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	-45	5	-1.76	281307100	111949	50.45	2565	2600	2485	3320	1790	2555	2512.81	5.16	-9430	2665	2610	2555	2500	2445	2637	2527	18	765	100	1530	5	1	18499148	464	26.15	2.04	12	0.61	96.00	1228.00	9300	20230328	-73.01	1710	20221013	46.78	9300	-73.01	20230328	2065	21.55	20230103	9300	-73.01	20230328	1710	46.78	20221013	2.87	N	320000	100	18 억	954865	N	N	N	N
119	20230810	111010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	-40	5	-1.57	232482640	92474	41.67	2565	2600	2485	3320	1790	2555	2514.02	5.16	-13722	2665	2610	2555	2500	2445	2637	2527	18	765	100	1530	5	1	18499148	465	26.20	2.05	12	0.50	96.00	1228.00	9300	20230328	-72.96	1710	20221013	47.08	9300	-72.96	20230328	2065	21.79	20230103	9300	-72.96	20230328	1710	47.08	20221013	2.87	N	320000	100	18 억	954865	N	N	N	N
120	20230810	101004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-55	5	-2.15	192705140	76611	34.53	2565	2600	2485	3320	1790	2555	2515.36	5.16	-16406	2665	2610	2555	2500	2445	2637	2527	18	765	100	1530	5	1	18499148	462	26.04	2.04	12	0.41	96.00	1228.00	9300	20230328	-73.12	1710	20221013	46.20	9300	-73.12	20230328	2065	21.07	20230103	9300	-73.12	20230328	1710	46.20	20221013	2.87	N	320000	100	18 억	954865	N	N	N	N
121	20230810	091014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	-15	5	-0.59	49632235	19470	8.77	2565	2600	2515	3320	1790	2555	2549.16	5.16	-6787	2665	2610	2555	2500	2445	2637	2527	18	765	100	1530	5	1	18499148	470	26.46	2.07	12	0.11	96.00	1228.00	9300	20230328	-72.69	1710	20221013	48.54	9300	-72.69	20230328	2065	23.00	20230103	9300	-72.69	20230328	1710	48.54	20221013	2.87	N	320000	100	18 억	954865	N	N	N	N
122	20230809	161000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	10	2	0.39	541201030	211084	47.82	2510	2610	2500	3305	1785	2545	2563.92	4.85	56869	2741	2642	2571	2472	2401	2607	2437	18	760	100	1520	5	1	18499148	473	26.61	2.08	12	1.14	96.00	1228.00	9300	20230328	-72.53	1710	20221013	49.42	9300	-72.53	20230328	2065	23.73	20230103	9300	-72.53	20230328	1710	49.42	20221013	2.97	N	320000	100	18 억	897442	N	N	N	N
123	20230809	150948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2565	20	2	0.79	503490885	196349	44.48	2510	2610	2500	3305	1785	2545	2564.27	4.85	53705	2741	2642	2571	2472	2401	2607	2437	18	760	100	1520	5	1	18499148	475	26.72	2.09	12	1.06	96.00	1228.00	9300	20230328	-72.42	1710	20221013	50.00	9300	-72.42	20230328	2065	24.21	20230103	9300	-72.42	20230328	1710	50.00	20221013	2.97	N	320000	100	18 억	897442	N	N	N	N
124	20230809	140945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	40	2	1.57	477495555	186220	42.18	2510	2610	2500	3305	1785	2545	2564.15	4.85	53533	2741	2642	2571	2472	2401	2607	2437	18	760	100	1520	5	1	18499148	478	26.93	2.11	12	1.01	96.00	1228.00	9300	20230328	-72.20	1710	20221013	51.17	9300	-72.20	20230328	2065	25.18	20230103	9300	-72.20	20230328	1710	51.17	20221013	2.97	N	320000	100	18 억	897442	N	N	N	N
125	20230809	131007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	55	2	2.16	416089825	162481	36.81	2510	2610	2500	3305	1785	2545	2560.86	4.85	49289	2741	2642	2571	2472	2401	2607	2437	18	760	100	1520	5	1	18499148	481	27.08	2.12	12	0.88	96.00	1228.00	9300	20230328	-72.04	1710	20221013	52.05	9300	-72.04	20230328	2065	25.91	20230103	9300	-72.04	20230328	1710	52.05	20221013	2.97	N	320000	100	18 억	897442	N	N	N	N
126	20230809	121006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	40	2	1.57	347664260	136145	30.84	2510	2605	2500	3305	1785	2545	2553.64	4.85	41421	2741	2642	2571	2472	2401	2607	2437	18	760	100	1520	5	1	18499148	478	26.93	2.11	12	0.74	96.00	1228.00	9300	20230328	-72.20	1710	20221013	51.17	9300	-72.20	20230328	2065	25.18	20230103	9300	-72.20	20230328	1710	51.17	20221013	2.97	N	320000	100	18 억	897442	N	N	N	N
127	20230809	110957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	5	2	0.20	223992095	88165	19.97	2510	2570	2500	3305	1785	2545	2540.60	4.85	30945	2741	2642	2571	2472	2401	2607	2437	18	760	100	1520	5	1	18499148	472	26.56	2.08	12	0.48	96.00	1228.00	9300	20230328	-72.58	1710	20221013	49.12	9300	-72.58	20230328	2065	23.49	20230103	9300	-72.58	20230328	1710	49.12	20221013	2.97	N	320000	100	18 억	897442	N	N	N	N
128	20230809	100945	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2545	0	3	0.00	130550345	51425	11.65	2510	2570	2500	3305	1785	2545	2538.65	4.85	16930	2741	2642	2571	2472	2401	2607	2437	18	760	100	1520	5	1	18499148	471	26.51	2.07	12	0.28	96.00	1228.00	9300	20230328	-72.63	1710	20221013	48.83	9300	-72.63	20230328	2065	23.24	20230103	9300	-72.63	20230328	1710	48.83	20221013	2.97	N	320000	100	18 억	897442	N	N	N	N
129	20230809	090951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	-20	5	-0.79	36388100	14468	3.28	2510	2545	2500	3305	1785	2545	2514.98	4.85	4697	2741	2642	2571	2472	2401	2607	2437	18	760	100	1520	5	1	18499148	467	26.30	2.06	12	0.08	96.00	1228.00	9300	20230328	-72.85	1710	20221013	47.66	9300	-72.85	20230328	2065	22.28	20230103	9300	-72.85	20230328	1710	47.66	20221013	2.97	N	320000	100	18 억	897442	N	N	N	N
130	20230808	161010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2545	-115	5	-4.32	1126714580	438720	242.39	2620	2670	2500	3455	1865	2660	2568.19	4.73	28025	2806	2732	2676	2602	2546	2705	2575	18	795	100	1590	5	1	18499148	471	26.51	2.07	12	2.37	96.00	1228.00	9300	20230328	-72.63	1710	20221013	48.83	9300	-72.63	20230328	2065	23.24	20230103	9300	-72.63	20230328	1710	48.83	20221013	2.99	N	320000	100	18 억	875922	N	N	N	N
131	20230808	150957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2520	-140	5	-5.26	1093888670	425734	235.21	2620	2670	2500	3455	1865	2660	2569.42	4.73	27536	2806	2732	2676	2602	2546	2705	2575	18	795	100	1590	5	1	18499148	466	26.25	2.05	12	2.30	96.00	1228.00	9300	20230328	-72.90	1710	20221013	47.37	9300	-72.90	20230328	2065	22.03	20230103	9300	-72.90	20230328	1710	47.37	20221013	2.99	N	320000	100	18 억	875922	N	N	N	N
132	20230808	140953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	-130	5	-4.89	934166600	362306	200.17	2620	2670	2525	3455	1865	2660	2578.39	4.73	26047	2806	2732	2676	2602	2546	2705	2575	18	795	100	1590	5	1	18499148	468	26.35	2.06	12	1.96	96.00	1228.00	9300	20230328	-72.80	1710	20221013	47.95	9300	-72.80	20230328	2065	22.52	20230103	9300	-72.80	20230328	1710	47.95	20221013	2.99	N	320000	100	18 억	875922	N	N	N	N
133	20230808	130943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	-120	5	-4.51	833511980	322634	178.25	2620	2670	2525	3455	1865	2660	2583.46	4.73	37478	2806	2732	2676	2602	2546	2705	2575	18	795	100	1590	5	1	18499148	470	26.46	2.07	12	1.74	96.00	1228.00	9300	20230328	-72.69	1710	20221013	48.54	9300	-72.69	20230328	2065	23.00	20230103	9300	-72.69	20230328	1710	48.54	20221013	2.99	N	320000	100	18 억	875922	N	N	N	N
134	20230808	120951	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	-110	5	-4.14	729863680	281863	155.73	2620	2670	2550	3455	1865	2660	2589.43	4.73	42214	2806	2732	2676	2602	2546	2705	2575	18	795	100	1590	5	1	18499148	472	26.56	2.08	12	1.52	96.00	1228.00	9300	20230328	-72.58	1710	20221013	49.12	9300	-72.58	20230328	2065	23.49	20230103	9300	-72.58	20230328	1710	49.12	20221013	2.99	N	320000	100	18 억	875922	N	N	N	N
135	20230808	110938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	-105	5	-3.95	584297740	225038	124.33	2620	2670	2550	3455	1865	2660	2596.44	4.73	31183	2806	2732	2676	2602	2546	2705	2575	18	795	100	1590	5	1	18499148	473	26.61	2.08	12	1.22	96.00	1228.00	9300	20230328	-72.53	1710	20221013	49.42	9300	-72.53	20230328	2065	23.73	20230103	9300	-72.53	20230328	1710	49.42	20221013	2.99	N	320000	100	18 억	875922	N	N	N	N
136	20230808	100952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2570	-90	5	-3.38	488073175	187679	103.69	2620	2670	2550	3455	1865	2660	2600.57	4.73	42399	2806	2732	2676	2602	2546	2705	2575	18	795	100	1590	5	1	18499148	475	26.77	2.09	12	1.01	96.00	1228.00	9300	20230328	-72.37	1710	20221013	50.29	9300	-72.37	20230328	2065	24.46	20230103	9300	-72.37	20230328	1710	50.29	20221013	2.99	N	320000	100	18 억	875922	N	N	N	N
137	20230808	090957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	-20	5	-0.75	143730590	54545	30.14	2620	2670	2610	3455	1865	2660	2635.08	4.73	14652	2806	2732	2676	2602	2546	2705	2575	18	795	100	1590	5	1	18499148	488	27.50	2.15	12	0.29	96.00	1228.00	9300	20230328	-71.61	1710	20221013	54.39	9300	-71.61	20230328	2065	27.85	20230103	9300	-71.61	20230328	1710	54.39	20221013	2.99	N	320000	100	18 억	875922	N	N	N	N
138	20230807	160948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	-65	5	-2.39	474990375	178084	84.20	2725	2750	2620	3540	1910	2725	2667.12	4.79	-10534	2858	2791	2713	2646	2568	2825	2680	18	815	100	1630	5	1	18499148	492	27.71	2.17	12	0.96	96.00	1228.00	9300	20230328	-71.40	1710	20221013	55.56	9300	-71.40	20230328	2065	28.81	20230103	9300	-71.40	20230328	1710	55.56	20221013	3.08	N	320000	100	18 억	886452	N	N	N	N
139	20230807	150948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2670	-55	5	-2.02	466833685	175018	82.75	2725	2750	2620	3540	1910	2725	2667.21	4.79	-10648	2858	2791	2713	2646	2568	2825	2680	18	815	100	1630	5	1	18499148	494	27.81	2.17	12	0.95	96.00	1228.00	9300	20230328	-71.29	1710	20221013	56.14	9300	-71.29	20230328	2065	29.30	20230103	9300	-71.29	20230328	1710	56.14	20221013	3.08	N	320000	100	18 억	886452	N	N	N	N
140	20230807	140954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	-65	5	-2.39	404189190	151454	71.61	2725	2750	2620	3540	1910	2725	2668.57	4.79	-14445	2858	2791	2713	2646	2568	2825	2680	18	815	100	1630	5	1	18499148	492	27.71	2.17	12	0.82	96.00	1228.00	9300	20230328	-71.40	1710	20221013	55.56	9300	-71.40	20230328	2065	28.81	20230103	9300	-71.40	20230328	1710	55.56	20221013	3.08	N	320000	100	18 억	886452	N	N	N	N
141	20230807	130942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2665	-60	5	-2.20	349255475	130805	61.85	2725	2750	2620	3540	1910	2725	2669.87	4.79	-14647	2858	2791	2713	2646	2568	2825	2680	18	815	100	1630	5	1	18499148	493	27.76	2.17	12	0.71	96.00	1228.00	9300	20230328	-71.34	1710	20221013	55.85	9300	-71.34	20230328	2065	29.06	20230103	9300	-71.34	20230328	1710	55.85	20221013	3.08	N	320000	100	18 억	886452	N	N	N	N
142	20230807	120942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2685	-40	5	-1.47	318295920	119244	56.38	2725	2750	2620	3540	1910	2725	2669.09	4.79	-12437	2858	2791	2713	2646	2568	2825	2680	18	815	100	1630	5	1	18499148	497	27.97	2.19	12	0.64	96.00	1228.00	9300	20230328	-71.13	1710	20221013	57.02	9300	-71.13	20230328	2065	30.02	20230103	9300	-71.13	20230328	1710	57.02	20221013	3.08	N	320000	100	18 억	886452	N	N	N	N
143	20230807	110933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2670	-55	5	-2.02	270645580	101447	47.97	2725	2750	2620	3540	1910	2725	2667.61	4.79	-14930	2858	2791	2713	2646	2568	2825	2680	18	815	100	1630	5	1	18499148	494	27.81	2.17	12	0.55	96.00	1228.00	9300	20230328	-71.29	1710	20221013	56.14	9300	-71.29	20230328	2065	29.30	20230103	9300	-71.29	20230328	1710	56.14	20221013	3.08	N	320000	100	18 억	886452	N	N	N	N
144	20230807	100946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2665	-60	5	-2.20	191121095	71637	33.87	2725	2750	2620	3540	1910	2725	2667.57	4.79	-9590	2858	2791	2713	2646	2568	2825	2680	18	815	100	1630	5	1	18499148	493	27.76	2.17	12	0.39	96.00	1228.00	9300	20230328	-71.34	1710	20221013	55.85	9300	-71.34	20230328	2065	29.06	20230103	9300	-71.34	20230328	1710	55.85	20221013	3.08	N	320000	100	18 억	886452	N	N	N	N
145	20230807	090943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2690	-35	5	-1.28	53922525	19953	9.43	2725	2750	2655	3540	1910	2725	2701.99	4.79	-3825	2858	2791	2713	2646	2568	2825	2680	18	815	100	1630	5	1	18499148	498	28.02	2.19	12	0.11	96.00	1228.00	9300	20230328	-71.08	1710	20221013	57.31	9300	-71.08	20230328	2065	30.27	20230103	9300	-71.08	20230328	1710	57.31	20221013	3.08	N	320000	100	18 억	886452	N	N	N	N
146	20230804	160937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	70	2	2.64	567553880	210314	66.37	2655	2780	2635	3450	1860	2655	2698.55	4.79	1662	2798	2726	2668	2596	2538	2697	2567	18	795	100	1590	5	1	18499148	504	28.39	2.22	12	1.14	96.00	1228.00	9300	20230328	-70.70	1710	20221013	59.36	9300	-70.70	20230328	2065	31.96	20230103	9300	-70.70	20230328	1710	59.36	20221013	3.09	N	320000	100	18 억	886177	N	N	N	N
147	20230804	150936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	65	2	2.45	545266785	202142	63.79	2655	2780	2635	3450	1860	2655	2697.44	4.79	1181	2798	2726	2668	2596	2538	2697	2567	18	795	100	1590	5	1	18499148	503	28.33	2.21	12	1.09	96.00	1228.00	9300	20230328	-70.75	1710	20221013	59.06	9300	-70.75	20230328	2065	31.72	20230103	9300	-70.75	20230328	1710	59.06	20221013	3.09	N	320000	100	18 억	886177	N	N	N	N
148	20230804	140949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	75	2	2.82	478743280	177823	56.11	2655	2780	2635	3450	1860	2655	2692.25	4.79	5910	2798	2726	2668	2596	2538	2697	2567	18	795	100	1590	5	1	18499148	505	28.44	2.22	12	0.96	96.00	1228.00	9300	20230328	-70.65	1710	20221013	59.65	9300	-70.65	20230328	2065	32.20	20230103	9300	-70.65	20230328	1710	59.65	20221013	3.09	N	320000	100	18 억	886177	N	N	N	N
149	20230804	130934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	70	2	2.64	424331880	157902	49.83	2655	2780	2635	3450	1860	2655	2687.31	4.79	7610	2798	2726	2668	2596	2538	2697	2567	18	795	100	1590	5	1	18499148	504	28.39	2.22	12	0.85	96.00	1228.00	9300	20230328	-70.70	1710	20221013	59.36	9300	-70.70	20230328	2065	31.96	20230103	9300	-70.70	20230328	1710	59.36	20221013	3.09	N	320000	100	18 억	886177	N	N	N	N
150	20230804	120928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2715	60	2	2.26	312738445	116578	36.79	2655	2780	2635	3450	1860	2655	2682.65	4.79	-6436	2798	2726	2668	2596	2538	2697	2567	18	795	100	1590	5	1	18499148	502	28.28	2.21	12	0.63	96.00	1228.00	9300	20230328	-70.81	1710	20221013	58.77	9300	-70.81	20230328	2065	31.48	20230103	9300	-70.81	20230328	1710	58.77	20221013	3.09	N	320000	100	18 억	886177	N	N	N	N
151	20230804	110941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2685	30	2	1.13	244669195	91340	28.82	2655	2780	2635	3450	1860	2655	2678.66	4.79	-5152	2798	2726	2668	2596	2538	2697	2567	18	795	100	1590	5	1	18499148	497	27.97	2.19	12	0.49	96.00	1228.00	9300	20230328	-71.13	1710	20221013	57.02	9300	-71.13	20230328	2065	30.02	20230103	9300	-71.13	20230328	1710	57.02	20221013	3.09	N	320000	100	18 억	886177	N	N	N	N
152	20230804	100924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2710	55	2	2.07	168953900	63148	19.93	2655	2780	2635	3450	1860	2655	2675.52	4.79	687	2798	2726	2668	2596	2538	2697	2567	18	795	100	1590	5	1	18499148	501	28.23	2.21	12	0.34	96.00	1228.00	9300	20230328	-70.86	1710	20221013	58.48	9300	-70.86	20230328	2065	31.23	20230103	9300	-70.86	20230328	1710	58.48	20221013	3.09	N	320000	100	18 억	886177	N	N	N	N
153	20230804	090924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2650	-5	5	-0.19	4566295	1722	0.54	2655	2655	2640	3450	1860	2655	2651.74	4.79	-201	2798	2726	2668	2596	2538	2697	2567	18	795	100	1590	5	1	18499148	490	27.60	2.16	12	0.01	96.00	1228.00	9300	20230328	-71.51	1710	20221013	54.97	9300	-71.51	20230328	2065	28.33	20230103	9300	-71.51	20230328	1710	54.97	20221013	3.09	N	320000	100	18 억	886177	N	N	N	N
154	20230803	160927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2655	-70	5	-2.57	837826175	316122	99.76	2720	2740	2610	3540	1910	2725	2650.32	4.66	24276	2968	2846	2728	2606	2488	2787	2547	18	815	100	1630	5	1	18499148	491	27.66	2.16	12	1.71	96.00	1228.00	9300	20230328	-71.45	1710	20221013	55.26	9300	-71.45	20230328	2065	28.57	20230103	9300	-71.45	20230328	1710	55.26	20221013	3.14	N	320000	100	18 억	861637	N	N	N	N
155	20230803	150934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	-80	5	-2.94	828860380	312742	98.69	2720	2740	2610	3540	1910	2725	2650.30	4.66	24535	2968	2846	2728	2606	2488	2787	2547	18	815	100	1630	5	1	18499148	489	27.55	2.15	12	1.69	96.00	1228.00	9300	20230328	-71.56	1710	20221013	54.68	9300	-71.56	20230328	2065	28.09	20230103	9300	-71.56	20230328	1710	54.68	20221013	3.14	N	320000	100	18 억	861637	N	N	N	N
156	20230803	140926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	-65	5	-2.39	726684830	274134	86.51	2720	2740	2610	3540	1910	2725	2650.84	4.66	21770	2968	2846	2728	2606	2488	2787	2547	18	815	100	1630	5	1	18499148	492	27.71	2.17	12	1.48	96.00	1228.00	9300	20230328	-71.40	1710	20221013	55.56	9300	-71.40	20230328	2065	28.81	20230103	9300	-71.40	20230328	1710	55.56	20221013	3.14	N	320000	100	18 억	861637	N	N	N	N
157	20230803	130928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	-85	5	-3.12	623009660	234916	74.13	2720	2740	2610	3540	1910	2725	2652.05	4.66	23357	2968	2846	2728	2606	2488	2787	2547	18	815	100	1630	5	1	18499148	488	27.50	2.15	12	1.27	96.00	1228.00	9300	20230328	-71.61	1710	20221013	54.39	9300	-71.61	20230328	2065	27.85	20230103	9300	-71.61	20230328	1710	54.39	20221013	3.14	N	320000	100	18 억	861637	N	N	N	N
158	20230803	120933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	-95	5	-3.49	553692535	208527	65.80	2720	2740	2620	3540	1910	2725	2655.26	4.66	19106	2968	2846	2728	2606	2488	2787	2547	18	815	100	1630	5	1	18499148	487	27.40	2.14	12	1.13	96.00	1228.00	9300	20230328	-71.72	1710	20221013	53.80	9300	-71.72	20230328	2065	27.36	20230103	9300	-71.72	20230328	1710	53.80	20221013	3.14	N	320000	100	18 억	861637	N	N	N	N
159	20230803	110922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2655	-70	5	-2.57	466565050	175468	55.37	2720	2740	2620	3540	1910	2725	2658.98	4.66	15295	2968	2846	2728	2606	2488	2787	2547	18	815	100	1630	5	1	18499148	491	27.66	2.16	12	0.95	96.00	1228.00	9300	20230328	-71.45	1710	20221013	55.26	9300	-71.45	20230328	2065	28.57	20230103	9300	-71.45	20230328	1710	55.26	20221013	3.14	N	320000	100	18 억	861637	N	N	N	N
160	20230803	100919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2665	-60	5	-2.20	328867510	123266	38.90	2720	2740	2635	3540	1910	2725	2667.95	4.66	19486	2968	2846	2728	2606	2488	2787	2547	18	815	100	1630	5	1	18499148	493	27.76	2.17	12	0.67	96.00	1228.00	9300	20230328	-71.34	1710	20221013	55.85	9300	-71.34	20230328	2065	29.06	20230103	9300	-71.34	20230328	1710	55.85	20221013	3.14	N	320000	100	18 억	861637	N	N	N	N
161	20230803	090921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	-80	5	-2.94	86515590	32235	10.17	2720	2740	2635	3540	1910	2725	2683.90	4.66	1164	2968	2846	2728	2606	2488	2787	2547	18	815	100	1630	5	1	18499148	489	27.55	2.15	12	0.17	96.00	1228.00	9300	20230328	-71.56	1710	20221013	54.68	9300	-71.56	20230328	2065	28.09	20230103	9300	-71.56	20230328	1710	54.68	20221013	3.14	N	320000	100	18 억	861637	N	N	N	N
162	20230802	160928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	-75	5	-2.68	872746280	316557	71.01	2805	2850	2610	3640	1960	2800	2757.01	4.49	26818	3000	2900	2830	2730	2660	2865	2695	18	840	100	1680	5	1	18499148	504	28.39	2.22	12	1.71	96.00	1228.00	9300	20230328	-70.70	1710	20221013	59.36	9300	-70.70	20230328	2065	31.96	20230103	9300	-70.70	20230328	1710	59.36	20221013	2.85	N	320000	100	18 억	831491	N	N	N	N
163	20230802	150938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	-75	5	-2.68	839962850	304479	68.30	2805	2850	2610	3640	1960	2800	2758.69	4.49	27718	3000	2900	2830	2730	2660	2865	2695	18	840	100	1680	5	1	18499148	504	28.39	2.22	12	1.65	96.00	1228.00	9300	20230328	-70.70	1710	20221013	59.36	9300	-70.70	20230328	2065	31.96	20230103	9300	-70.70	20230328	1710	59.36	20221013	2.85	N	320000	100	18 억	831491	N	N	N	N
164	20230802	140927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	-50	5	-1.79	631471585	227523	51.04	2805	2850	2720	3640	1960	2800	2775.42	4.49	11906	3000	2900	2830	2730	2660	2865	2695	18	840	100	1680	5	1	18499148	509	28.65	2.24	12	1.23	96.00	1228.00	9300	20230328	-70.43	1710	20221013	60.82	9300	-70.43	20230328	2065	33.17	20230103	9300	-70.43	20230328	1710	60.82	20221013	2.85	N	320000	100	18 억	831491	N	N	N	N
165	20230802	130921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2735	-65	5	-2.32	494638500	177428	39.80	2805	2850	2725	3640	1960	2800	2787.83	4.49	-7788	3000	2900	2830	2730	2660	2865	2695	18	840	100	1680	5	1	18499148	506	28.49	2.23	12	0.96	96.00	1228.00	9300	20230328	-70.59	1710	20221013	59.94	9300	-70.59	20230328	2065	32.45	20230103	9300	-70.59	20230328	1710	59.94	20221013	2.85	N	320000	100	18 억	831491	N	N	N	N
166	20230802	120916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2755	-45	5	-1.61	448006920	160453	35.99	2805	2850	2725	3640	1960	2800	2792.14	4.49	-10460	3000	2900	2830	2730	2660	2865	2695	18	840	100	1680	5	1	18499148	510	28.70	2.24	12	0.87	96.00	1228.00	9300	20230328	-70.38	1710	20221013	61.11	9300	-70.38	20230328	2065	33.41	20230103	9300	-70.38	20230328	1710	61.11	20221013	2.85	N	320000	100	18 억	831491	N	N	N	N
167	20230802	110919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2765	-35	5	-1.25	312597980	111233	24.95	2805	2850	2765	3640	1960	2800	2810.30	4.49	-18845	3000	2900	2830	2730	2660	2865	2695	18	840	100	1680	5	1	18499148	512	28.80	2.25	12	0.60	96.00	1228.00	9300	20230328	-70.27	1710	20221013	61.70	9300	-70.27	20230328	2065	33.90	20230103	9300	-70.27	20230328	1710	61.70	20221013	2.85	N	320000	100	18 억	831491	N	N	N	N
168	20230802	100920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	25	2	0.89	205314605	72799	16.33	2805	2850	2800	3640	1960	2800	2820.29	4.49	-5738	3000	2900	2830	2730	2660	2865	2695	18	840	100	1680	5	1	18499148	523	29.43	2.30	12	0.39	96.00	1228.00	9300	20230328	-69.62	1710	20221013	65.20	9300	-69.62	20230328	2065	36.80	20230103	9300	-69.62	20230328	1710	65.20	20221013	2.85	N	320000	100	18 억	831491	N	N	N	N
169	20230802	090919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2830	30	2	1.07	48545040	17181	3.85	2805	2850	2805	3640	1960	2800	2825.51	4.49	-7018	3000	2900	2830	2730	2660	2865	2695	18	840	100	1680	5	1	18499148	524	29.48	2.30	12	0.09	96.00	1228.00	9300	20230328	-69.57	1710	20221013	65.50	9300	-69.57	20230328	2065	37.05	20230103	9300	-69.57	20230328	1710	65.50	20221013	2.85	N	320000	100	18 억	831491	N	N	N	N
170	20230801	160919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	-10	5	-0.36	1264312370	443757	58.22	2860	2930	2760	3650	1970	2810	2849.20	4.67	-30693	3066	2937	2821	2692	2576	3002	2757	18	840	100	1680	5	1	18499148	518	29.17	2.28	12	2.40	96.00	1228.00	9300	20230328	-69.89	1710	20221013	63.74	9300	-69.89	20230328	2065	35.59	20230103	9300	-69.89	20230328	1710	63.74	20221013	2.94	N	320000	100	18 억	864560	N	N	N	N
171	20230801	150915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	-15	5	-0.53	1230144545	431544	56.62	2860	2930	2760	3650	1970	2810	2850.66	4.67	-37562	3066	2937	2821	2692	2576	3002	2757	18	840	100	1680	5	1	18499148	517	29.11	2.28	12	2.33	96.00	1228.00	9300	20230328	-69.95	1710	20221013	63.45	9300	-69.95	20230328	2065	35.35	20230103	9300	-69.95	20230328	1710	63.45	20221013	2.94	N	320000	100	18 억	864560	N	N	N	N
172	20230801	140931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	-10	5	-0.36	1172476550	410913	53.91	2860	2930	2760	3650	1970	2810	2853.45	4.67	-43068	3066	2937	2821	2692	2576	3002	2757	18	840	100	1680	5	1	18499148	518	29.17	2.28	12	2.22	96.00	1228.00	9300	20230328	-69.89	1710	20221013	63.74	9300	-69.89	20230328	2065	35.59	20230103	9300	-69.89	20230328	1710	63.74	20221013	2.94	N	320000	100	18 억	864560	N	N	N	N
173	20230801	130911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2815	5	2	0.18	991017750	345857	45.38	2860	2930	2810	3650	1970	2810	2865.56	4.67	-39859	3066	2937	2821	2692	2576	3002	2757	18	840	100	1680	5	1	18499148	521	29.32	2.29	12	1.87	96.00	1228.00	9300	20230328	-69.73	1710	20221013	64.62	9300	-69.73	20230328	2065	36.32	20230103	9300	-69.73	20230328	1710	64.62	20221013	2.94	N	320000	100	18 억	864560	N	N	N	N
174	20230801	120911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	15	2	0.53	921776615	321368	42.17	2860	2930	2810	3650	1970	2810	2868.47	4.67	-33040	3066	2937	2821	2692	2576	3002	2757	18	840	100	1680	5	1	18499148	523	29.43	2.30	12	1.74	96.00	1228.00	9300	20230328	-69.62	1710	20221013	65.20	9300	-69.62	20230328	2065	36.80	20230103	9300	-69.62	20230328	1710	65.20	20221013	2.94	N	320000	100	18 억	864560	N	N	N	N
175	20230801	110907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2830	20	2	0.71	806284210	280433	36.79	2860	2930	2810	3650	1970	2810	2875.37	4.67	-39931	3066	2937	2821	2692	2576	3002	2757	18	840	100	1680	5	1	18499148	524	29.48	2.30	12	1.52	96.00	1228.00	9300	20230328	-69.57	1710	20221013	65.50	9300	-69.57	20230328	2065	37.05	20230103	9300	-69.57	20230328	1710	65.50	20221013	2.94	N	320000	100	18 억	864560	N	N	N	N
176	20230801	100913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2875	65	2	2.31	718833930	249695	32.76	2860	2930	2810	3650	1970	2810	2879.13	4.67	-34725	3066	2937	2821	2692	2576	3002	2757	18	840	100	1680	5	1	18499148	532	29.95	2.34	12	1.35	96.00	1228.00	9300	20230328	-69.09	1710	20221013	68.13	9300	-69.09	20230328	2065	39.23	20230103	9300	-69.09	20230328	1710	68.13	20221013	2.94	N	320000	100	18 억	864560	N	N	N	N
177	20230801	090905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2870	60	2	2.14	186143425	65018	8.53	2860	2890	2810	3650	1970	2810	2863.78	4.67	16184	3066	2937	2821	2692	2576	3002	2757	18	840	100	1680	5	1	18499148	531	29.90	2.34	12	0.35	96.00	1228.00	9300	20230328	-69.14	1710	20221013	67.84	9300	-69.14	20230328	2065	38.98	20230103	9300	-69.14	20230328	1710	67.84	20221013	2.94	N	320000	100	18 억	864560	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History