KissMeData/137080/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160830	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8330	40	2	0.48	272663050	32885	50.32	8290	8380	8220	10770	5810	8290	8291.40	1.21	0	3103	8556	8422	8226	8092	7896	8490	8160	64	2480	500	5960	10	1	11059422	921	35.91	0.85	12	0.30	232.00	9763.00	13500	20230329	-38.30	6610	20221013	26.02	13500	-38.30	20230329	6840	21.78	20230103	13500	-38.30	20230329	6610	26.02	20221013	4.82	N	137080	500	64 억	134317	N	N	N	N
3	20230731	150831	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8330	40	2	0.48	256199300	30907	47.30	8290	8380	8220	10770	5810	8290	8289.36	1.21	0	3120	8556	8422	8226	8092	7896	8490	8160	64	2480	500	5960	10	1	11059422	921	35.91	0.85	12	0.28	232.00	9763.00	13500	20230329	-38.30	6610	20221013	26.02	13500	-38.30	20230329	6840	21.78	20230103	13500	-38.30	20230329	6610	26.02	20221013	4.82	N	137080	500	64 억	134317	N	N	N	N
4	20230731	140834	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8300	10	2	0.12	218309630	26345	40.31	8290	8380	8220	10770	5810	8290	8286.57	1.21	0	3107	8556	8422	8226	8092	7896	8490	8160	64	2480	500	5960	10	1	11059422	918	35.78	0.85	12	0.24	232.00	9763.00	13500	20230329	-38.52	6610	20221013	25.57	13500	-38.52	20230329	6840	21.35	20230103	13500	-38.52	20230329	6610	25.57	20221013	4.82	N	137080	500	64 억	134317	N	N	N	N
5	20230731	130834	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8280	-10	5	-0.12	187767120	22665	34.68	8290	8380	8220	10770	5810	8290	8284.45	1.21	0	2303	8556	8422	8226	8092	7896	8490	8160	64	2480	500	5960	10	1	11059422	916	35.69	0.85	12	0.20	232.00	9763.00	13500	20230329	-38.67	6610	20221013	25.26	13500	-38.67	20230329	6840	21.05	20230103	13500	-38.67	20230329	6610	25.26	20221013	4.82	N	137080	500	64 억	134317	N	N	N	N
6	20230731	120842	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8300	10	2	0.12	153917310	18578	28.43	8290	8380	8220	10770	5810	8290	8284.92	1.21	0	1694	8556	8422	8226	8092	7896	8490	8160	64	2480	500	5960	10	1	11059422	918	35.78	0.85	12	0.17	232.00	9763.00	13500	20230329	-38.52	6610	20221013	25.57	13500	-38.52	20230329	6840	21.35	20230103	13500	-38.52	20230329	6610	25.57	20221013	4.82	N	137080	500	64 억	134317	N	N	N	N
7	20230731	110844	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8320	30	2	0.36	134541570	16252	24.87	8290	8380	8220	10770	5810	8290	8278.46	1.21	0	858	8556	8422	8226	8092	7896	8490	8160	64	2480	500	5960	10	1	11059422	920	35.86	0.85	12	0.15	232.00	9763.00	13500	20230329	-38.37	6610	20221013	25.87	13500	-38.37	20230329	6840	21.64	20230103	13500	-38.37	20230329	6610	25.87	20221013	4.82	N	137080	500	64 억	134317	N	N	N	N
8	20230731	100841	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8370	80	2	0.97	85955060	10385	15.89	8290	8380	8220	10770	5810	8290	8276.85	1.21	0	247	8556	8422	8226	8092	7896	8490	8160	64	2480	500	5960	10	1	11059422	926	36.08	0.86	12	0.09	232.00	9763.00	13500	20230329	-38.00	6610	20221013	26.63	13500	-38.00	20230329	6840	22.37	20230103	13500	-38.00	20230329	6610	26.63	20221013	4.82	N	137080	500	64 억	134317	N	N	N	N
9	20230731	090832	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8280	-10	5	-0.12	2362640	285	0.44	8290	8290	8280	10770	5810	8290	8289.96	1.21	0	-204	8556	8422	8226	8092	7896	8490	8160	64	2480	500	5960	10	1	11059422	916	35.69	0.85	12	0.00	232.00	9763.00	13500	20230329	-38.67	6610	20221013	25.26	13500	-38.67	20230329	6840	21.05	20230103	13500	-38.67	20230329	6610	25.26	20221013	4.82	N	137080	500	64 억	134317	N	N	N	N
10	20230728	160833	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8290	220	2	2.73	531878330	64771	52.59	8070	8360	8030	10490	5650	8070	8211.67	0.90	0	34494	8523	8296	8113	7886	7703	8410	8000	64	2420	500	5810	10	1	11059422	917	35.73	0.85	12	0.59	232.00	9763.00	13500	20230329	-38.59	6610	20221013	25.42	13500	-38.59	20230329	6840	21.20	20230103	13500	-38.59	20230329	6610	25.42	20221013	5.26	N	137080	500	64 억	100048	N	N	N	N
11	20230728	150833	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8310	240	2	2.97	522423910	63629	51.66	8070	8360	8030	10490	5650	8070	8210.47	0.90	0	34398	8523	8296	8113	7886	7703	8410	8000	64	2420	500	5810	10	1	11059422	919	35.82	0.85	12	0.58	232.00	9763.00	13500	20230329	-38.44	6610	20221013	25.72	13500	-38.44	20230329	6840	21.49	20230103	13500	-38.44	20230329	6610	25.72	20221013	5.26	N	137080	500	64 억	100048	N	N	N	N
12	20230728	140830	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8300	230	2	2.85	477566780	58207	47.26	8070	8360	8030	10490	5650	8070	8204.63	0.90	0	32586	8523	8296	8113	7886	7703	8410	8000	64	2420	500	5810	10	1	11059422	918	35.78	0.85	12	0.53	232.00	9763.00	13500	20230329	-38.52	6610	20221013	25.57	13500	-38.52	20230329	6840	21.35	20230103	13500	-38.52	20230329	6610	25.57	20221013	5.26	N	137080	500	64 억	100048	N	N	N	N
13	20230728	130834	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8290	220	2	2.73	464566470	56632	45.98	8070	8360	8030	10490	5650	8070	8203.25	0.90	0	32284	8523	8296	8113	7886	7703	8410	8000	64	2420	500	5810	10	1	11059422	917	35.73	0.85	12	0.51	232.00	9763.00	13500	20230329	-38.59	6610	20221013	25.42	13500	-38.59	20230329	6840	21.20	20230103	13500	-38.59	20230329	6610	25.42	20221013	5.26	N	137080	500	64 억	100048	N	N	N	N
14	20230728	120831	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8310	240	2	2.97	402659470	49193	39.94	8070	8360	8030	10490	5650	8070	8185.30	0.90	0	26213	8523	8296	8113	7886	7703	8410	8000	64	2420	500	5810	10	1	11059422	919	35.82	0.85	12	0.44	232.00	9763.00	13500	20230329	-38.44	6610	20221013	25.72	13500	-38.44	20230329	6840	21.49	20230103	13500	-38.44	20230329	6610	25.72	20221013	5.26	N	137080	500	64 억	100048	N	N	N	N
15	20230728	110838	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8300	230	2	2.85	320624960	39328	31.93	8070	8320	8030	10490	5650	8070	8152.59	0.90	0	19681	8523	8296	8113	7886	7703	8410	8000	64	2420	500	5810	10	1	11059422	918	35.78	0.85	12	0.36	232.00	9763.00	13500	20230329	-38.52	6610	20221013	25.57	13500	-38.52	20230329	6840	21.35	20230103	13500	-38.52	20230329	6610	25.57	20221013	5.26	N	137080	500	64 억	100048	N	N	N	N
16	20230728	100827	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8160	90	2	1.12	209388640	25836	20.98	8070	8170	8030	10490	5650	8070	8104.53	0.90	0	12029	8523	8296	8113	7886	7703	8410	8000	64	2420	500	5810	10	1	11059422	902	35.17	0.84	12	0.23	232.00	9763.00	13500	20230329	-39.56	6610	20221013	23.45	13500	-39.56	20230329	6840	19.30	20230103	13500	-39.56	20230329	6610	23.45	20221013	5.26	N	137080	500	64 억	100048	N	N	N	N
17	20230728	090836	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8100	30	2	0.37	22136900	2739	2.22	8070	8110	8050	10490	5650	8070	8082.11	0.90	0	-760	8523	8296	8113	7886	7703	8410	8000	64	2420	500	5810	10	1	11059422	896	34.91	0.83	12	0.02	232.00	9763.00	13500	20230329	-40.00	6610	20221013	22.54	13500	-40.00	20230329	6840	18.42	20230103	13500	-40.00	20230329	6610	22.54	20221013	5.26	N	137080	500	64 억	100048	N	N	N	N
18	20230727	160830	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8070	-10	5	-0.12	989328220	122524	56.68	7930	8340	7930	10500	5660	8080	8074.57	0.70	-2003	22881	9040	8560	8230	7750	7420	8395	7585	64	2420	500	5810	10	1	11059422	892	34.78	0.83	12	1.11	232.00	9763.00	13500	20230329	-40.22	6610	20221013	22.09	13500	-40.22	20230329	6840	17.98	20230103	13500	-40.22	20230329	6610	22.09	20221013	5.46	N	137080	500	64 억	77167	N	N	N	N
19	20230727	150830	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8070	-10	5	-0.12	953596560	118083	54.63	7930	8340	7930	10500	5660	8080	8075.65	0.70	-2003	23889	9040	8560	8230	7750	7420	8395	7585	64	2420	500	5810	10	1	11059422	892	34.78	0.83	12	1.07	232.00	9763.00	13500	20230329	-40.22	6610	20221013	22.09	13500	-40.22	20230329	6840	17.98	20230103	13500	-40.22	20230329	6610	22.09	20221013	5.46	N	137080	500	64 억	77167	N	N	N	N
20	20230727	140825	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8070	-10	5	-0.12	879148460	108840	50.35	7930	8340	7930	10500	5660	8080	8077.44	0.70	-2003	26878	9040	8560	8230	7750	7420	8395	7585	64	2420	500	5810	10	1	11059422	892	34.78	0.83	12	0.98	232.00	9763.00	13500	20230329	-40.22	6610	20221013	22.09	13500	-40.22	20230329	6840	17.98	20230103	13500	-40.22	20230329	6610	22.09	20221013	5.46	N	137080	500	64 억	77167	N	N	N	N
21	20230727	130826	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8040	-40	5	-0.50	825775510	102193	47.27	7930	8340	7930	10500	5660	8080	8080.55	0.70	-2003	26578	9040	8560	8230	7750	7420	8395	7585	64	2420	500	5810	10	1	11059422	889	34.66	0.82	12	0.92	232.00	9763.00	13500	20230329	-40.44	6610	20221013	21.63	13500	-40.44	20230329	6840	17.54	20230103	13500	-40.44	20230329	6610	21.63	20221013	5.46	N	137080	500	64 억	77167	N	N	N	N
22	20230727	120827	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8080	0	3	0.00	474093730	58400	27.02	7930	8340	7930	10500	5660	8080	8118.04	0.70	-2003	7767	9040	8560	8230	7750	7420	8395	7585	64	2420	500	5810	10	1	11059422	894	34.83	0.83	12	0.53	232.00	9763.00	13500	20230329	-40.15	6610	20221013	22.24	13500	-40.15	20230329	6840	18.13	20230103	13500	-40.15	20230329	6610	22.24	20221013	5.46	N	137080	500	64 억	77167	N	N	N	N
23	20230727	110829	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8210	130	2	1.61	423049810	52136	24.12	7930	8340	7930	10500	5660	8080	8114.35	0.70	-2003	9014	9040	8560	8230	7750	7420	8395	7585	64	2420	500	5810	10	1	11059422	908	35.39	0.84	12	0.47	232.00	9763.00	13500	20230329	-39.19	6610	20221013	24.21	13500	-39.19	20230329	6840	20.03	20230103	13500	-39.19	20230329	6610	24.21	20221013	5.46	N	137080	500	64 억	77167	N	N	N	N
24	20230727	100826	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8210	130	2	1.61	268025950	33070	15.30	7930	8340	7930	10500	5660	8080	8104.81	0.70	-2003	2969	9040	8560	8230	7750	7420	8395	7585	64	2420	500	5810	10	1	11059422	908	35.39	0.84	12	0.30	232.00	9763.00	13500	20230329	-39.19	6610	20221013	24.21	13500	-39.19	20230329	6840	20.03	20230103	13500	-39.19	20230329	6610	24.21	20221013	5.46	N	137080	500	64 억	77167	N	N	N	N
25	20230727	090824	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8070	-10	5	-0.12	70189140	8770	4.06	7930	8110	7930	10500	5660	8080	8003.32	0.70	-2003	2814	9040	8560	8230	7750	7420	8395	7585	64	2420	500	5810	10	1	11059422	892	34.78	0.83	12	0.08	232.00	9763.00	13500	20230329	-40.22	6610	20221013	22.09	13500	-40.22	20230329	6840	17.98	20230103	13500	-40.22	20230329	6610	22.09	20221013	5.46	N	137080	500	64 억	77167	N	N	N	N
26	20230726	160823	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8080	-630	5	-7.23	1750348210	214007	153.47	8710	8710	7900	11320	6100	8710	8178.94	0.72	0	-2091	9570	9140	8840	8410	8110	8990	8260	64	2610	500	6270	10	1	11059422	894	34.83	0.83	12	1.94	232.00	9763.00	13500	20230329	-40.15	6610	20221013	22.24	13500	-40.15	20230329	6840	18.13	20230103	13500	-40.15	20230329	6610	22.24	20221013	5.44	N	137080	500	64 억	79170	N	N	N	N
27	20230726	150829	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8040	-670	5	-7.69	1696632400	207293	148.65	8710	8710	7900	11320	6100	8710	8184.71	0.72	0	-3263	9570	9140	8840	8410	8110	8990	8260	64	2610	500	6270	10	1	11059422	889	34.66	0.82	12	1.87	232.00	9763.00	13500	20230329	-40.44	6610	20221013	21.63	13500	-40.44	20230329	6840	17.54	20230103	13500	-40.44	20230329	6610	21.63	20221013	5.44	N	137080	500	64 억	79170	N	N	N	N
28	20230726	140822	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8000	-710	5	-8.15	1502453700	183156	131.34	8710	8710	7900	11320	6100	8710	8203.14	0.72	0	-1613	9570	9140	8840	8410	8110	8990	8260	64	2610	500	6270	10	1	11059422	885	34.48	0.82	12	1.66	232.00	9763.00	13500	20230329	-40.74	6610	20221013	21.03	13500	-40.74	20230329	6840	16.96	20230103	13500	-40.74	20230329	6610	21.03	20221013	5.44	N	137080	500	64 억	79170	N	N	N	N
29	20230726	130820	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8100	-610	5	-7.00	1206339830	146310	104.92	8710	8710	8060	11320	6100	8710	8245.09	0.72	0	2730	9570	9140	8840	8410	8110	8990	8260	64	2610	500	6270	10	1	11059422	896	34.91	0.83	12	1.32	232.00	9763.00	13500	20230329	-40.00	6610	20221013	22.54	13500	-40.00	20230329	6840	18.42	20230103	13500	-40.00	20230329	6610	22.54	20221013	5.44	N	137080	500	64 억	79170	N	N	N	N
30	20230726	120823	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8090	-620	5	-7.12	1075932430	130189	93.36	8710	8710	8070	11320	6100	8710	8264.39	0.72	0	3697	9570	9140	8840	8410	8110	8990	8260	64	2610	500	6270	10	1	11059422	895	34.87	0.83	12	1.18	232.00	9763.00	13500	20230329	-40.07	6610	20221013	22.39	13500	-40.07	20230329	6840	18.27	20230103	13500	-40.07	20230329	6610	22.39	20221013	5.44	N	137080	500	64 억	79170	N	N	N	N
31	20230726	110818	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8150	-560	5	-6.43	940766520	113516	81.40	8710	8710	8090	11320	6100	8710	8287.52	0.72	0	4741	9570	9140	8840	8410	8110	8990	8260	64	2610	500	6270	10	1	11059422	901	35.13	0.83	12	1.03	232.00	9763.00	13500	20230329	-39.63	6610	20221013	23.30	13500	-39.63	20230329	6840	19.15	20230103	13500	-39.63	20230329	6610	23.30	20221013	5.44	N	137080	500	64 억	79170	N	N	N	N
32	20230726	100825	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8240	-470	5	-5.40	632675090	75747	54.32	8710	8710	8230	11320	6100	8710	8352.48	0.72	0	8258	9570	9140	8840	8410	8110	8990	8260	64	2610	500	6270	10	1	11059422	911	35.52	0.84	12	0.68	232.00	9763.00	13500	20230329	-38.96	6610	20221013	24.66	13500	-38.96	20230329	6840	20.47	20230103	13500	-38.96	20230329	6610	24.66	20221013	5.44	N	137080	500	64 억	79170	N	N	N	N
33	20230726	090819	00	50.00	KOSDAQ	기계.장비	N	N	N	N	50	N	8460	-250	5	-2.87	53521120	6242	4.48	8710	8710	8460	11320	6100	8710	8574.35	0.72	0	-3848	9570	9140	8840	8410	8110	8990	8260	64	2610	500	6270	10	1	11059422	936	36.47	0.87	12	0.06	232.00	9763.00	13500	20230329	-37.33	6610	20221013	27.99	13500	-37.33	20230329	6840	23.68	20230103	13500	-37.33	20230329	6610	27.99	20221013	5.44	N	137080	500	64 억	79170	N	N	N	N
34	20230725	160817	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8710	-540	5	-5.84	1227079190	138563	82.51	9230	9270	8540	12020	6480	9250	8856.17	1.02	0	-32427	9643	9446	9093	8896	8543	9545	8995	64	2770	500	6660	10	1	11059422	963	37.54	0.89	12	1.25	232.00	9763.00	13500	20230329	-35.48	6610	20221013	31.77	13500	-35.48	20230329	6840	27.34	20230103	13500	-35.48	20230329	6610	31.77	20221013	5.37	N	137080	500	64 억	113002	N	N	N	N
35	20230725	150808	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8690	-560	5	-6.05	1148584270	129534	77.14	9230	9270	8540	12020	6480	9250	8867.05	1.02	0	-30965	9643	9446	9093	8896	8543	9545	8995	64	2770	500	6660	10	1	11059422	961	37.46	0.89	12	1.17	232.00	9763.00	13500	20230329	-35.63	6610	20221013	31.47	13500	-35.63	20230329	6840	27.05	20230103	13500	-35.63	20230329	6610	31.47	20221013	5.37	N	137080	500	64 억	113002	N	N	N	N
36	20230725	140808	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8800	-450	5	-4.86	765411310	85443	50.88	9230	9270	8760	12020	6480	9250	8958.15	1.02	0	-34495	9643	9446	9093	8896	8543	9545	8995	64	2770	500	6660	10	1	11059422	973	37.93	0.90	12	0.77	232.00	9763.00	13500	20230329	-34.81	6610	20221013	33.13	13500	-34.81	20230329	6840	28.65	20230103	13500	-34.81	20230329	6610	33.13	20221013	5.37	N	137080	500	64 억	113002	N	N	N	N
37	20230725	130816	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8890	-360	5	-3.89	582904130	64753	38.56	9230	9270	8830	12020	6480	9250	9001.96	1.02	0	-29286	9643	9446	9093	8896	8543	9545	8995	64	2770	500	6660	10	1	11059422	983	38.32	0.91	12	0.59	232.00	9763.00	13500	20230329	-34.15	6610	20221013	34.49	13500	-34.15	20230329	6840	29.97	20230103	13500	-34.15	20230329	6610	34.49	20221013	5.37	N	137080	500	64 억	113002	N	N	N	N
38	20230725	120815	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8900	-350	5	-3.78	519437840	57596	34.30	9230	9270	8830	12020	6480	9250	9018.64	1.02	0	-25708	9643	9446	9093	8896	8543	9545	8995	64	2770	500	6660	10	1	11059422	984	38.36	0.91	12	0.52	232.00	9763.00	13500	20230329	-34.07	6610	20221013	34.64	13500	-34.07	20230329	6840	30.12	20230103	13500	-34.07	20230329	6610	34.64	20221013	5.37	N	137080	500	64 억	113002	N	N	N	N
39	20230725	110814	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8930	-320	5	-3.46	388143930	42824	25.50	9230	9270	8930	12020	6480	9250	9063.70	1.02	0	-19182	9643	9446	9093	8896	8543	9545	8995	64	2770	500	6660	10	1	11059422	988	38.49	0.91	12	0.39	232.00	9763.00	13500	20230329	-33.85	6610	20221013	35.10	13500	-33.85	20230329	6840	30.56	20230103	13500	-33.85	20230329	6610	35.10	20221013	5.37	N	137080	500	64 억	113002	N	N	N	N
40	20230725	100812	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9020	-230	5	-2.49	260835970	28640	17.06	9230	9270	9020	12020	6480	9250	9107.40	1.02	0	-13574	9643	9446	9093	8896	8543	9545	8995	64	2770	500	6660	10	1	11059422	998	38.88	0.92	12	0.26	232.00	9763.00	13500	20230329	-33.19	6610	20221013	36.46	13500	-33.19	20230329	6840	31.87	20230103	13500	-33.19	20230329	6610	36.46	20221013	5.37	N	137080	500	64 억	113002	N	N	N	N
41	20230725	090813	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9140	-110	5	-1.19	62350620	6776	4.04	9230	9270	9140	12020	6480	9250	9201.69	1.02	0	-2193	9643	9446	9093	8896	8543	9545	8995	64	2770	500	6660	10	1	11059422	1011	39.40	0.94	12	0.06	232.00	9763.00	13500	20230329	-32.30	6610	20221013	38.28	13500	-32.30	20230329	6840	33.63	20230103	13500	-32.30	20230329	6610	38.28	20221013	5.37	N	137080	500	64 억	113002	N	N	N	N
42	20230724	160814	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9250	190	2	2.10	1511799050	166916	177.66	9060	9290	8740	11770	6350	9060	9056.74	1.01	0	1237	9346	9202	9076	8932	8806	9140	8870	64	2710	500	6520	10	1	11059422	1023	39.87	0.95	12	1.51	232.00	9763.00	13500	20230329	-31.48	6610	20221013	39.94	13500	-31.48	20230329	6840	35.23	20230103	13500	-31.48	20230329	6610	39.94	20221013	5.37	N	137080	500	64 억	111992	N	N	N	N
43	20230724	150811	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9190	130	2	1.43	1398322850	154603	164.55	9060	9290	8740	11770	6350	9060	9044.60	1.01	0	2155	9346	9202	9076	8932	8806	9140	8870	64	2710	500	6520	10	1	11059422	1016	39.61	0.94	12	1.40	232.00	9763.00	13500	20230329	-31.93	6610	20221013	39.03	13500	-31.93	20230329	6840	34.36	20230103	13500	-31.93	20230329	6610	39.03	20221013	5.37	N	137080	500	64 억	111992	N	N	N	N
44	20230724	140809	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9190	130	2	1.43	1125027580	124750	132.78	9060	9290	8740	11770	6350	9060	9018.26	1.01	0	-1913	9346	9202	9076	8932	8806	9140	8870	64	2710	500	6520	10	1	11059422	1016	39.61	0.94	12	1.13	232.00	9763.00	13500	20230329	-31.93	6610	20221013	39.03	13500	-31.93	20230329	6840	34.36	20230103	13500	-31.93	20230329	6610	39.03	20221013	5.37	N	137080	500	64 억	111992	N	N	N	N
45	20230724	130810	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9060	0	3	0.00	742444380	83166	88.52	9060	9170	8740	11770	6350	9060	8927.26	1.01	0	3168	9346	9202	9076	8932	8806	9140	8870	64	2710	500	6520	10	1	11059422	1002	39.05	0.93	12	0.75	232.00	9763.00	13500	20230329	-32.89	6610	20221013	37.07	13500	-32.89	20230329	6840	32.46	20230103	13500	-32.89	20230329	6610	37.07	20221013	5.37	N	137080	500	64 억	111992	N	N	N	N
46	20230724	120811	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8840	-220	5	-2.43	537266640	60152	64.02	9060	9170	8800	11770	6350	9060	8931.82	1.01	0	-5446	9346	9202	9076	8932	8806	9140	8870	64	2710	500	6520	10	1	11059422	978	38.10	0.91	12	0.54	232.00	9763.00	13500	20230329	-34.52	6610	20221013	33.74	13500	-34.52	20230329	6840	29.24	20230103	13500	-34.52	20230329	6610	33.74	20221013	5.37	N	137080	500	64 억	111992	N	N	N	N
47	20230724	110814	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8840	-220	5	-2.43	452933940	50591	53.85	9060	9170	8800	11770	6350	9060	8952.86	1.01	0	-6782	9346	9202	9076	8932	8806	9140	8870	64	2710	500	6520	10	1	11059422	978	38.10	0.91	12	0.46	232.00	9763.00	13500	20230329	-34.52	6610	20221013	33.74	13500	-34.52	20230329	6840	29.24	20230103	13500	-34.52	20230329	6610	33.74	20221013	5.37	N	137080	500	64 억	111992	N	N	N	N
48	20230724	100806	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8960	-100	5	-1.10	294289920	32712	34.82	9060	9170	8890	11770	6350	9060	8996.39	1.01	0	-7076	9346	9202	9076	8932	8806	9140	8870	64	2710	500	6520	10	1	11059422	991	38.62	0.92	12	0.30	232.00	9763.00	13500	20230329	-33.63	6610	20221013	35.55	13500	-33.63	20230329	6840	30.99	20230103	13500	-33.63	20230329	6610	35.55	20221013	5.37	N	137080	500	64 억	111992	N	N	N	N
49	20230724	090811	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9160	100	2	1.10	38550720	4243	4.52	9060	9170	9020	11770	6350	9060	9085.72	1.01	0	-1740	9346	9202	9076	8932	8806	9140	8870	64	2710	500	6520	10	1	11059422	1013	39.48	0.94	12	0.04	232.00	9763.00	13500	20230329	-32.15	6610	20221013	38.58	13500	-32.15	20230329	6840	33.92	20230103	13500	-32.15	20230329	6610	38.58	20221013	5.37	N	137080	500	64 억	111992	N	N	N	N
50	20230721	160802	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9060	-230	5	-2.48	849415860	93772	153.84	9200	9220	8950	12070	6510	9290	9058.31	0.99	0	1155	9443	9366	9213	9136	8983	9405	9175	64	2780	500	6680	10	1	11059422	1002	39.05	0.93	12	0.85	232.00	9763.00	13500	20230329	-32.89	6610	20221013	37.07	13500	-32.89	20230329	6840	32.46	20230103	13500	-32.89	20230329	6610	37.07	20221013	5.73	N	137080	500	64 억	109118	N	N	N	N
51	20230721	150805	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9050	-240	5	-2.58	821683650	90706	148.81	9200	9220	8950	12070	6510	9290	9058.76	0.99	0	1741	9443	9366	9213	9136	8983	9405	9175	64	2780	500	6680	10	1	11059422	1001	39.01	0.93	12	0.82	232.00	9763.00	13500	20230329	-32.96	6610	20221013	36.91	13500	-32.96	20230329	6840	32.31	20230103	13500	-32.96	20230329	6610	36.91	20221013	5.73	N	137080	500	64 억	109118	N	N	N	N
52	20230721	140802	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9030	-260	5	-2.80	740404630	81696	134.02	9200	9220	8950	12070	6510	9290	9062.92	0.99	0	2787	9443	9366	9213	9136	8983	9405	9175	64	2780	500	6680	10	1	11059422	999	38.92	0.92	12	0.74	232.00	9763.00	13500	20230329	-33.11	6610	20221013	36.61	13500	-33.11	20230329	6840	32.02	20230103	13500	-33.11	20230329	6610	36.61	20221013	5.73	N	137080	500	64 억	109118	N	N	N	N
53	20230721	130805	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9040	-250	5	-2.69	679983600	74971	122.99	9200	9220	8970	12070	6510	9290	9069.96	0.99	0	3935	9443	9366	9213	9136	8983	9405	9175	64	2780	500	6680	10	1	11059422	1000	38.97	0.93	12	0.68	232.00	9763.00	13500	20230329	-33.04	6610	20221013	36.76	13500	-33.04	20230329	6840	32.16	20230103	13500	-33.04	20230329	6610	36.76	20221013	5.73	N	137080	500	64 억	109118	N	N	N	N
54	20230721	120814	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9090	-200	5	-2.15	472774490	51988	85.29	9200	9220	9040	12070	6510	9290	9093.92	0.99	0	6238	9443	9366	9213	9136	8983	9405	9175	64	2780	500	6680	10	1	11059422	1005	39.18	0.93	12	0.47	232.00	9763.00	13500	20230329	-32.67	6610	20221013	37.52	13500	-32.67	20230329	6840	32.89	20230103	13500	-32.67	20230329	6610	37.52	20221013	5.73	N	137080	500	64 억	109118	N	N	N	N
55	20230721	110810	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9110	-180	5	-1.94	281401030	30899	50.69	9200	9220	9040	12070	6510	9290	9107.12	0.99	0	1752	9443	9366	9213	9136	8983	9405	9175	64	2780	500	6680	10	1	11059422	1008	39.27	0.93	12	0.28	232.00	9763.00	13500	20230329	-32.52	6610	20221013	37.82	13500	-32.52	20230329	6840	33.19	20230103	13500	-32.52	20230329	6610	37.82	20221013	5.73	N	137080	500	64 억	109118	N	N	N	N
56	20230721	100809	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9100	-190	5	-2.05	206684130	22669	37.19	9200	9220	9060	12070	6510	9290	9117.48	0.99	0	1090	9443	9366	9213	9136	8983	9405	9175	64	2780	500	6680	10	1	11059422	1006	39.22	0.93	12	0.20	232.00	9763.00	13500	20230329	-32.59	6610	20221013	37.67	13500	-32.59	20230329	6840	33.04	20230103	13500	-32.59	20230329	6610	37.67	20221013	5.73	N	137080	500	64 억	109118	N	N	N	N
57	20230721	090808	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9120	-170	5	-1.83	33754050	3690	6.05	9200	9220	9100	12070	6510	9290	9147.44	0.99	0	-225	9443	9366	9213	9136	8983	9405	9175	64	2780	500	6680	10	1	11059422	1009	39.31	0.93	12	0.03	232.00	9763.00	13500	20230329	-32.44	6610	20221013	37.97	13500	-32.44	20230329	6840	33.33	20230103	13500	-32.44	20230329	6610	37.97	20221013	5.73	N	137080	500	64 억	109118	N	N	N	N
58	20230720	160801	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9290	110	2	1.20	557381510	60781	17.61	9100	9290	9060	11930	6430	9180	9169.88	1.02	0	-4386	9900	9540	9140	8780	8380	9720	8960	64	2750	500	6600	10	1	11059422	1027	40.04	0.95	12	0.55	232.00	9763.00	13500	20230329	-31.19	6610	20221013	40.54	13500	-31.19	20230329	6840	35.82	20230103	13500	-31.19	20230329	6610	40.54	20221013	5.61	N	137080	500	64 억	112331	N	N	N	N
59	20230720	150802	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9220	40	2	0.44	471996600	51576	14.94	9100	9230	9060	11930	6430	9180	9151.45	1.02	0	-3412	9900	9540	9140	8780	8380	9720	8960	64	2750	500	6600	10	1	11059422	1020	39.74	0.94	12	0.47	232.00	9763.00	13500	20230329	-31.70	6610	20221013	39.49	13500	-31.70	20230329	6840	34.80	20230103	13500	-31.70	20230329	6610	39.49	20221013	5.61	N	137080	500	64 억	112331	N	N	N	N
60	20230720	140800	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9200	20	2	0.22	417875540	45692	13.24	9100	9230	9060	11930	6430	9180	9145.45	1.02	0	-4890	9900	9540	9140	8780	8380	9720	8960	64	2750	500	6600	10	1	11059422	1017	39.66	0.94	12	0.41	232.00	9763.00	13500	20230329	-31.85	6610	20221013	39.18	13500	-31.85	20230329	6840	34.50	20230103	13500	-31.85	20230329	6610	39.18	20221013	5.61	N	137080	500	64 억	112331	N	N	N	N
61	20230720	130800	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9110	-70	5	-0.76	374372860	40943	11.86	9100	9230	9060	11930	6430	9180	9143.71	1.02	0	-6508	9900	9540	9140	8780	8380	9720	8960	64	2750	500	6600	10	1	11059422	1008	39.27	0.93	12	0.37	232.00	9763.00	13500	20230329	-32.52	6610	20221013	37.82	13500	-32.52	20230329	6840	33.19	20230103	13500	-32.52	20230329	6610	37.82	20221013	5.61	N	137080	500	64 억	112331	N	N	N	N
62	20230720	120806	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9150	-30	5	-0.33	314916130	34443	9.98	9100	9230	9060	11930	6430	9180	9143.06	1.02	0	-7585	9900	9540	9140	8780	8380	9720	8960	64	2750	500	6600	10	1	11059422	1012	39.44	0.94	12	0.31	232.00	9763.00	13500	20230329	-32.22	6610	20221013	38.43	13500	-32.22	20230329	6840	33.77	20230103	13500	-32.22	20230329	6610	38.43	20221013	5.61	N	137080	500	64 억	112331	N	N	N	N
63	20230720	110804	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9150	-30	5	-0.33	269021980	29421	8.52	9100	9230	9060	11930	6430	9180	9143.81	1.02	0	-6031	9900	9540	9140	8780	8380	9720	8960	64	2750	500	6600	10	1	11059422	1012	39.44	0.94	12	0.27	232.00	9763.00	13500	20230329	-32.22	6610	20221013	38.43	13500	-32.22	20230329	6840	33.77	20230103	13500	-32.22	20230329	6610	38.43	20221013	5.61	N	137080	500	64 억	112331	N	N	N	N
64	20230720	100756	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9080	-100	5	-1.09	232926250	25469	7.38	9100	9230	9060	11930	6430	9180	9145.41	1.02	0	-5892	9900	9540	9140	8780	8380	9720	8960	64	2750	500	6600	10	1	11059422	1004	39.14	0.93	12	0.23	232.00	9763.00	13500	20230329	-32.74	6610	20221013	37.37	13500	-32.74	20230329	6840	32.75	20230103	13500	-32.74	20230329	6610	37.37	20221013	5.61	N	137080	500	64 억	112331	N	N	N	N
65	20230720	090757	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9170	-10	5	-0.11	55300660	6081	1.76	9100	9170	9060	11930	6430	9180	9093.29	1.02	0	132	9900	9540	9140	8780	8380	9720	8960	64	2750	500	6600	10	1	11059422	1014	39.53	0.94	12	0.05	232.00	9763.00	13500	20230329	-32.07	6610	20221013	38.73	13500	-32.07	20230329	6840	34.06	20230103	13500	-32.07	20230329	6610	38.73	20221013	5.61	N	137080	500	64 억	112331	N	N	N	N
66	20230719	160811	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9180	410	2	4.68	3179311630	343666	376.75	8800	9500	8740	11400	6140	8770	9251.19	0.60	0	48562	9270	9020	8880	8630	8490	8950	8560	64	2630	500	6310	10	1	11059422	1015	39.57	0.94	12	3.11	232.00	9763.00	13500	20230329	-32.00	6610	20221013	38.88	13500	-32.00	20230329	6840	34.21	20230103	13500	-32.00	20230329	6610	38.88	20221013	5.72	N	137080	500	64 억	66424	N	N	N	N
67	20230719	150811	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9230	460	2	5.25	3081442810	332980	365.03	8800	9500	8740	11400	6140	8770	9254.14	0.60	0	47451	9270	9020	8880	8630	8490	8950	8560	64	2630	500	6310	10	1	11059422	1021	39.78	0.95	12	3.01	232.00	9763.00	13500	20230329	-31.63	6610	20221013	39.64	13500	-31.63	20230329	6840	34.94	20230103	13500	-31.63	20230329	6610	39.64	20221013	5.72	N	137080	500	64 억	66424	N	N	N	N
68	20230719	140813	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9250	480	2	5.47	2829056710	305471	334.88	8800	9500	8740	11400	6140	8770	9261.29	0.60	0	42559	9270	9020	8880	8630	8490	8950	8560	64	2630	500	6310	10	1	11059422	1023	39.87	0.95	12	2.76	232.00	9763.00	13500	20230329	-31.48	6610	20221013	39.94	13500	-31.48	20230329	6840	35.23	20230103	13500	-31.48	20230329	6610	39.94	20221013	5.72	N	137080	500	64 억	66424	N	N	N	N
69	20230719	130804	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9290	520	2	5.93	2681071750	289418	317.28	8800	9500	8740	11400	6140	8770	9263.67	0.60	0	41200	9270	9020	8880	8630	8490	8950	8560	64	2630	500	6310	10	1	11059422	1027	40.04	0.95	12	2.62	232.00	9763.00	13500	20230329	-31.19	6610	20221013	40.54	13500	-31.19	20230329	6840	35.82	20230103	13500	-31.19	20230329	6610	40.54	20221013	5.72	N	137080	500	64 억	66424	N	N	N	N
70	20230719	120814	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9260	490	2	5.59	2523227520	272471	298.70	8800	9500	8740	11400	6140	8770	9260.54	0.60	0	39067	9270	9020	8880	8630	8490	8950	8560	64	2630	500	6310	10	1	11059422	1024	39.91	0.95	12	2.46	232.00	9763.00	13500	20230329	-31.41	6610	20221013	40.09	13500	-31.41	20230329	6840	35.38	20230103	13500	-31.41	20230329	6610	40.09	20221013	5.72	N	137080	500	64 억	66424	N	N	N	N
71	20230719	110813	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9200	430	2	4.90	2409170500	260132	285.17	8800	9500	8740	11400	6140	8770	9261.34	0.60	0	36684	9270	9020	8880	8630	8490	8950	8560	64	2630	500	6310	10	1	11059422	1017	39.66	0.94	12	2.35	232.00	9763.00	13500	20230329	-31.85	6610	20221013	39.18	13500	-31.85	20230329	6840	34.50	20230103	13500	-31.85	20230329	6610	39.18	20221013	5.72	N	137080	500	64 억	66424	N	N	N	N
72	20230719	100807	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9300	530	2	6.04	1926871790	208566	228.64	8800	9500	8740	11400	6140	8770	9238.67	0.60	0	19735	9270	9020	8880	8630	8490	8950	8560	64	2630	500	6310	10	1	11059422	1029	40.09	0.95	12	1.89	232.00	9763.00	13500	20230329	-31.11	6610	20221013	40.70	13500	-31.11	20230329	6840	35.96	20230103	13500	-31.11	20230329	6610	40.70	20221013	5.72	N	137080	500	64 억	66424	N	N	N	N
73	20230719	090807	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8800	30	2	0.34	76665110	8750	9.59	8800	8840	8740	11400	6140	8770	8761.73	0.60	0	180	9270	9020	8880	8630	8490	8950	8560	64	2630	500	6310	10	1	11059422	973	37.93	0.90	12	0.08	232.00	9763.00	13500	20230329	-34.81	6610	20221013	33.13	13500	-34.81	20230329	6840	28.65	20230103	13500	-34.81	20230329	6610	33.13	20221013	5.72	N	137080	500	64 억	66424	N	N	N	N
74	20230718	160806	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8770	-190	5	-2.12	811852300	91060	103.80	8960	9130	8740	11640	6280	8960	8915.60	0.70	0	-16655	9200	9080	8880	8760	8560	9140	8820	64	2680	500	6450	10	1	11059422	970	37.80	0.90	12	0.82	232.00	9763.00	13500	20230329	-35.04	6610	20221013	32.68	13500	-35.04	20230329	6840	28.22	20230103	13500	-35.04	20230329	6610	32.68	20221013	5.66	N	137080	500	64 억	77035	N	N	N	N
75	20230718	150804	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8810	-150	5	-1.67	781890920	87651	99.91	8960	9130	8740	11640	6280	8960	8920.50	0.70	0	-16784	9200	9080	8880	8760	8560	9140	8820	64	2680	500	6450	10	1	11059422	974	37.97	0.90	12	0.79	232.00	9763.00	13500	20230329	-34.74	6610	20221013	33.28	13500	-34.74	20230329	6840	28.80	20230103	13500	-34.74	20230329	6610	33.28	20221013	5.66	N	137080	500	64 억	77035	N	N	N	N
76	20230718	140800	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8810	-150	5	-1.67	709350060	79407	90.51	8960	9130	8740	11640	6280	8960	8933.09	0.70	0	-17580	9200	9080	8880	8760	8560	9140	8820	64	2680	500	6450	10	1	11059422	974	37.97	0.90	12	0.72	232.00	9763.00	13500	20230329	-34.74	6610	20221013	33.28	13500	-34.74	20230329	6840	28.80	20230103	13500	-34.74	20230329	6610	33.28	20221013	5.66	N	137080	500	64 억	77035	N	N	N	N
77	20230718	130801	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8810	-150	5	-1.67	657719250	73515	83.80	8960	9130	8760	11640	6280	8960	8946.74	0.70	0	-16713	9200	9080	8880	8760	8560	9140	8820	64	2680	500	6450	10	1	11059422	974	37.97	0.90	12	0.66	232.00	9763.00	13500	20230329	-34.74	6610	20221013	33.28	13500	-34.74	20230329	6840	28.80	20230103	13500	-34.74	20230329	6610	33.28	20221013	5.66	N	137080	500	64 억	77035	N	N	N	N
78	20230718	120808	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8800	-160	5	-1.79	626664120	69980	79.77	8960	9130	8800	11640	6280	8960	8954.90	0.70	0	-14109	9200	9080	8880	8760	8560	9140	8820	64	2680	500	6450	10	1	11059422	973	37.93	0.90	12	0.63	232.00	9763.00	13500	20230329	-34.81	6610	20221013	33.13	13500	-34.81	20230329	6840	28.65	20230103	13500	-34.81	20230329	6610	33.13	20221013	5.66	N	137080	500	64 억	77035	N	N	N	N
79	20230718	110809	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8860	-100	5	-1.12	537049500	59856	68.23	8960	9130	8860	11640	6280	8960	8972.36	0.70	0	-9565	9200	9080	8880	8760	8560	9140	8820	64	2680	500	6450	10	1	11059422	980	38.19	0.91	12	0.54	232.00	9763.00	13500	20230329	-34.37	6610	20221013	34.04	13500	-34.37	20230329	6840	29.53	20230103	13500	-34.37	20230329	6610	34.04	20221013	5.66	N	137080	500	64 억	77035	N	N	N	N
80	20230718	100800	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8930	-30	5	-0.33	432679380	48130	54.86	8960	9130	8900	11640	6280	8960	8989.81	0.70	0	-4614	9200	9080	8880	8760	8560	9140	8820	64	2680	500	6450	10	1	11059422	988	38.49	0.91	12	0.44	232.00	9763.00	13500	20230329	-33.85	6610	20221013	35.10	13500	-33.85	20230329	6840	30.56	20230103	13500	-33.85	20230329	6610	35.10	20221013	5.66	N	137080	500	64 억	77035	N	N	N	N
81	20230718	090759	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	9060	100	2	1.12	172435760	19056	21.72	8960	9130	8960	11640	6280	8960	9048.90	0.70	0	2934	9200	9080	8880	8760	8560	9140	8820	64	2680	500	6450	10	1	11059422	1002	39.05	0.93	12	0.17	232.00	9763.00	13500	20230329	-32.89	6610	20221013	37.07	13500	-32.89	20230329	6840	32.46	20230103	13500	-32.89	20230329	6610	37.07	20221013	5.66	N	137080	500	64 억	77035	N	N	N	N
82	20230717	160801	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8960	110	2	1.24	769752810	86822	144.26	8770	9000	8680	11500	6200	8850	8865.84	0.56	0	13363	9043	8946	8783	8686	8523	8995	8735	64	2650	500	6370	10	1	11059422	991	38.62	0.92	12	0.79	232.00	9763.00	13500	20230329	-33.63	6610	20221013	35.55	13500	-33.63	20230329	6840	30.99	20230103	13500	-33.63	20230329	6610	35.55	20221013	5.60	N	137080	500	64 억	61936	N	N	N	N
83	20230717	150758	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8940	90	2	1.02	734234440	82847	137.66	8770	9000	8680	11500	6200	8850	8862.54	0.56	0	13640	9043	8946	8783	8686	8523	8995	8735	64	2650	500	6370	10	1	11059422	989	38.53	0.92	12	0.75	232.00	9763.00	13500	20230329	-33.78	6610	20221013	35.25	13500	-33.78	20230329	6840	30.70	20230103	13500	-33.78	20230329	6610	35.25	20221013	5.60	N	137080	500	64 억	61936	N	N	N	N
84	20230717	140801	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8920	70	2	0.79	641828550	72490	120.45	8770	9000	8680	11500	6200	8850	8854.03	0.56	0	13664	9043	8946	8783	8686	8523	8995	8735	64	2650	500	6370	10	1	11059422	987	38.45	0.91	12	0.66	232.00	9763.00	13500	20230329	-33.93	6610	20221013	34.95	13500	-33.93	20230329	6840	30.41	20230103	13500	-33.93	20230329	6610	34.95	20221013	5.60	N	137080	500	64 억	61936	N	N	N	N
85	20230717	130754	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8940	90	2	1.02	553536520	62546	103.93	8770	9000	8680	11500	6200	8850	8850.07	0.56	0	12739	9043	8946	8783	8686	8523	8995	8735	64	2650	500	6370	10	1	11059422	989	38.53	0.92	12	0.57	232.00	9763.00	13500	20230329	-33.78	6610	20221013	35.25	13500	-33.78	20230329	6840	30.70	20230103	13500	-33.78	20230329	6610	35.25	20221013	5.60	N	137080	500	64 억	61936	N	N	N	N
86	20230717	120804	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8860	10	2	0.11	290835870	33066	54.94	8770	8900	8680	11500	6200	8850	8795.62	0.56	0	142	9043	8946	8783	8686	8523	8995	8735	64	2650	500	6370	10	1	11059422	980	38.19	0.91	12	0.30	232.00	9763.00	13500	20230329	-34.37	6610	20221013	34.04	13500	-34.37	20230329	6840	29.53	20230103	13500	-34.37	20230329	6610	34.04	20221013	5.60	N	137080	500	64 억	61936	N	N	N	N
87	20230717	110754	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8880	30	2	0.34	238752320	27191	45.18	8770	8880	8680	11500	6200	8850	8780.56	0.56	0	-1774	9043	8946	8783	8686	8523	8995	8735	64	2650	500	6370	10	1	11059422	982	38.28	0.91	12	0.25	232.00	9763.00	13500	20230329	-34.22	6610	20221013	34.34	13500	-34.22	20230329	6840	29.82	20230103	13500	-34.22	20230329	6610	34.34	20221013	5.60	N	137080	500	64 억	61936	N	N	N	N
88	20230717	100754	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8800	-50	5	-0.56	147397110	16866	28.02	8770	8850	8680	11500	6200	8850	8739.30	0.56	0	-1155	9043	8946	8783	8686	8523	8995	8735	64	2650	500	6370	10	1	11059422	973	37.93	0.90	12	0.15	232.00	9763.00	13500	20230329	-34.81	6610	20221013	33.13	13500	-34.81	20230329	6840	28.65	20230103	13500	-34.81	20230329	6610	33.13	20221013	5.60	N	137080	500	64 억	61936	N	N	N	N
89	20230717	090754	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8690	-160	5	-1.81	34632080	3979	6.61	8770	8780	8680	11500	6200	8850	8703.71	0.56	0	726	9043	8946	8783	8686	8523	8995	8735	64	2650	500	6370	10	1	11059422	961	37.46	0.89	12	0.04	232.00	9763.00	13500	20230329	-35.63	6610	20221013	31.47	13500	-35.63	20230329	6840	27.05	20230103	13500	-35.63	20230329	6610	31.47	20221013	5.60	N	137080	500	64 억	61936	N	N	N	N
90	20230714	160753	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8850	90	2	1.03	516824720	59147	87.67	8730	8880	8620	11380	6140	8760	8737.58	0.69	0	-13834	9000	8880	8690	8570	8380	8940	8630	64	2620	500	6300	10	1	11059422	979	38.15	0.91	12	0.53	232.00	9763.00	13500	20230329	-34.44	6610	20221013	33.89	13500	-34.44	20230329	6840	29.39	20230103	13500	-34.44	20230329	6610	33.89	20221013	5.60	N	137080	500	64 억	75813	N	N	N	N
91	20230714	150757	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8880	120	2	1.37	477976690	54750	81.15	8730	8880	8620	11380	6140	8760	8730.17	0.69	0	-13349	9000	8880	8690	8570	8380	8940	8630	64	2620	500	6300	10	1	11059422	982	38.28	0.91	12	0.50	232.00	9763.00	13500	20230329	-34.22	6610	20221013	34.34	13500	-34.22	20230329	6840	29.82	20230103	13500	-34.22	20230329	6610	34.34	20221013	5.60	N	137080	500	64 억	75813	N	N	N	N
92	20230714	140802	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8770	10	2	0.11	344197330	39525	58.58	8730	8780	8620	11380	6140	8760	8708.34	0.69	0	-11814	9000	8880	8690	8570	8380	8940	8630	64	2620	500	6300	10	1	11059422	970	37.80	0.90	12	0.36	232.00	9763.00	13500	20230329	-35.04	6610	20221013	32.68	13500	-35.04	20230329	6840	28.22	20230103	13500	-35.04	20230329	6610	32.68	20221013	5.60	N	137080	500	64 억	75813	N	N	N	N
93	20230714	130750	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8770	10	2	0.11	322622310	37057	54.93	8730	8780	8620	11380	6140	8760	8706.11	0.69	0	-11733	9000	8880	8690	8570	8380	8940	8630	64	2620	500	6300	10	1	11059422	970	37.80	0.90	12	0.34	232.00	9763.00	13500	20230329	-35.04	6610	20221013	32.68	13500	-35.04	20230329	6840	28.22	20230103	13500	-35.04	20230329	6610	32.68	20221013	5.60	N	137080	500	64 억	75813	N	N	N	N
94	20230714	120750	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8760	0	3	0.00	277170910	31855	47.22	8730	8780	8620	11380	6140	8760	8701.02	0.69	0	-10574	9000	8880	8690	8570	8380	8940	8630	64	2620	500	6300	10	1	11059422	969	37.76	0.90	12	0.29	232.00	9763.00	13500	20230329	-35.11	6610	20221013	32.53	13500	-35.11	20230329	6840	28.07	20230103	13500	-35.11	20230329	6610	32.53	20221013	5.60	N	137080	500	64 억	75813	N	N	N	N
95	20230714	110758	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8750	-10	5	-0.11	226592770	26072	38.64	8730	8780	8620	11380	6140	8760	8691.04	0.69	0	-9274	9000	8880	8690	8570	8380	8940	8630	64	2620	500	6300	10	1	11059422	968	37.72	0.90	12	0.24	232.00	9763.00	13500	20230329	-35.19	6610	20221013	32.38	13500	-35.19	20230329	6840	27.92	20230103	13500	-35.19	20230329	6610	32.38	20221013	5.60	N	137080	500	64 억	75813	N	N	N	N
96	20230714	100800	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8720	-40	5	-0.46	181584360	20912	31.00	8730	8780	8620	11380	6140	8760	8683.26	0.69	0	-8171	9000	8880	8690	8570	8380	8940	8630	64	2620	500	6300	10	1	11059422	964	37.59	0.89	12	0.19	232.00	9763.00	13500	20230329	-35.41	6610	20221013	31.92	13500	-35.41	20230329	6840	27.49	20230103	13500	-35.41	20230329	6610	31.92	20221013	5.60	N	137080	500	64 억	75813	N	N	N	N
97	20230714	090756	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8780	20	2	0.23	13305550	1525	2.26	8730	8780	8700	11380	6140	8760	8724.95	0.69	0	404	9000	8880	8690	8570	8380	8940	8630	64	2620	500	6300	10	1	11059422	971	37.84	0.90	12	0.01	232.00	9763.00	13500	20230329	-34.96	6610	20221013	32.83	13500	-34.96	20230329	6840	28.36	20230103	13500	-34.96	20230329	6610	32.83	20221013	5.60	N	137080	500	64 억	75813	N	N	N	N
98	20230713	160752	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8760	260	2	3.06	585253580	67271	267.50	8500	8810	8500	11050	5950	8500	8699.89	0.52	0	18575	8673	8586	8513	8426	8353	8550	8390	64	2550	500	6120	10	1	11059422	969	37.76	0.90	12	0.61	232.00	9763.00	13500	20230329	-35.11	6610	20221013	32.53	13500	-35.11	20230329	6840	28.07	20230103	13500	-35.11	20230329	6610	32.53	20221013	5.61	N	137080	500	64 억	57237	N	N	N	N
99	20230713	150748	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8760	260	2	3.06	568180490	65321	259.75	8500	8810	8500	11050	5950	8500	8698.28	0.52	0	18421	8673	8586	8513	8426	8353	8550	8390	64	2550	500	6120	10	1	11059422	969	37.76	0.90	12	0.59	232.00	9763.00	13500	20230329	-35.11	6610	20221013	32.53	13500	-35.11	20230329	6840	28.07	20230103	13500	-35.11	20230329	6610	32.53	20221013	5.61	N	137080	500	64 억	57237	N	N	N	N
100	20230713	140747	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8670	170	2	2.00	464652510	53454	212.56	8500	8810	8500	11050	5950	8500	8692.57	0.52	0	19057	8673	8586	8513	8426	8353	8550	8390	64	2550	500	6120	10	1	11059422	959	37.37	0.89	12	0.48	232.00	9763.00	13500	20230329	-35.78	6610	20221013	31.16	13500	-35.78	20230329	6840	26.75	20230103	13500	-35.78	20230329	6610	31.16	20221013	5.61	N	137080	500	64 억	57237	N	N	N	N
101	20230713	130750	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8640	140	2	1.65	436211520	50169	199.49	8500	8810	8500	11050	5950	8500	8694.84	0.52	0	19608	8673	8586	8513	8426	8353	8550	8390	64	2550	500	6120	10	1	11059422	956	37.24	0.88	12	0.45	232.00	9763.00	13500	20230329	-36.00	6610	20221013	30.71	13500	-36.00	20230329	6840	26.32	20230103	13500	-36.00	20230329	6610	30.71	20221013	5.61	N	137080	500	64 억	57237	N	N	N	N
102	20230713	120747	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8730	230	2	2.71	391858650	45061	179.18	8500	8810	8500	11050	5950	8500	8696.18	0.52	0	19664	8673	8586	8513	8426	8353	8550	8390	64	2550	500	6120	10	1	11059422	965	37.63	0.89	12	0.41	232.00	9763.00	13500	20230329	-35.33	6610	20221013	32.07	13500	-35.33	20230329	6840	27.63	20230103	13500	-35.33	20230329	6610	32.07	20221013	5.61	N	137080	500	64 억	57237	N	N	N	N
103	20230713	110750	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8740	240	2	2.82	353046950	40607	161.47	8500	8810	8500	11050	5950	8500	8694.24	0.52	0	20144	8673	8586	8513	8426	8353	8550	8390	64	2550	500	6120	10	1	11059422	967	37.67	0.90	12	0.37	232.00	9763.00	13500	20230329	-35.26	6610	20221013	32.22	13500	-35.26	20230329	6840	27.78	20230103	13500	-35.26	20230329	6610	32.22	20221013	5.61	N	137080	500	64 억	57237	N	N	N	N
104	20230713	100745	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8650	150	2	1.76	114717400	13348	53.08	8500	8670	8500	11050	5950	8500	8594.35	0.52	0	7093	8673	8586	8513	8426	8353	8550	8390	64	2550	500	6120	10	1	11059422	957	37.28	0.89	12	0.12	232.00	9763.00	13500	20230329	-35.93	6610	20221013	30.86	13500	-35.93	20230329	6840	26.46	20230103	13500	-35.93	20230329	6610	30.86	20221013	5.61	N	137080	500	64 억	57237	N	N	N	N
105	20230713	090734	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8540	40	2	0.47	6064340	711	2.83	8500	8540	8500	11050	5950	8500	8529.31	0.52	0	-461	8673	8586	8513	8426	8353	8550	8390	64	2550	500	6120	10	1	11059422	944	36.81	0.87	12	0.01	232.00	9763.00	13500	20230329	-36.74	6610	20221013	29.20	13500	-36.74	20230329	6840	24.85	20230103	13500	-36.74	20230329	6610	29.20	20221013	5.61	N	137080	500	64 억	57237	N	N	N	N
106	20230712	160743	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8500	-60	5	-0.70	205925520	24248	72.76	8510	8600	8440	11120	6000	8560	8492.45	0.55	0	-3151	8753	8656	8533	8436	8313	8705	8485	64	2560	500	6160	10	1	11059422	940	36.64	0.87	12	0.22	232.00	9763.00	13500	20230329	-37.04	6610	20221013	28.59	13500	-37.04	20230329	6840	24.27	20230103	13500	-37.04	20230329	6610	28.59	20221013	5.64	N	137080	500	64 억	60600	N	N	N	N
107	20230712	150739	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8500	-60	5	-0.70	186794150	21993	65.99	8510	8600	8440	11120	6000	8560	8493.35	0.55	0	-3089	8753	8656	8533	8436	8313	8705	8485	64	2560	500	6160	10	1	11059422	940	36.64	0.87	12	0.20	232.00	9763.00	13500	20230329	-37.04	6610	20221013	28.59	13500	-37.04	20230329	6840	24.27	20230103	13500	-37.04	20230329	6610	28.59	20221013	5.64	N	137080	500	64 억	60600	N	N	N	N
108	20230712	140738	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8500	-60	5	-0.70	161598980	19019	57.07	8510	8600	8440	11120	6000	8560	8496.71	0.55	0	-3090	8753	8656	8533	8436	8313	8705	8485	64	2560	500	6160	10	1	11059422	940	36.64	0.87	12	0.17	232.00	9763.00	13500	20230329	-37.04	6610	20221013	28.59	13500	-37.04	20230329	6840	24.27	20230103	13500	-37.04	20230329	6610	28.59	20221013	5.64	N	137080	500	64 억	60600	N	N	N	N
109	20230712	130739	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8530	-30	5	-0.35	118087280	13891	41.68	8510	8600	8440	11120	6000	8560	8500.99	0.55	0	-2762	8753	8656	8533	8436	8313	8705	8485	64	2560	500	6160	10	1	11059422	943	36.77	0.87	12	0.13	232.00	9763.00	13500	20230329	-36.81	6610	20221013	29.05	13500	-36.81	20230329	6840	24.71	20230103	13500	-36.81	20230329	6610	29.05	20221013	5.64	N	137080	500	64 억	60600	N	N	N	N
110	20230712	120741	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8500	-60	5	-0.70	84785010	9967	29.91	8510	8600	8450	11120	6000	8560	8506.57	0.55	0	-2297	8753	8656	8533	8436	8313	8705	8485	64	2560	500	6160	10	1	11059422	940	36.64	0.87	12	0.09	232.00	9763.00	13500	20230329	-37.04	6610	20221013	28.59	13500	-37.04	20230329	6840	24.27	20230103	13500	-37.04	20230329	6610	28.59	20221013	5.64	N	137080	500	64 억	60600	N	N	N	N
111	20230712	110741	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8500	-60	5	-0.70	53381410	6262	18.79	8510	8600	8490	11120	6000	8560	8524.66	0.55	0	-1125	8753	8656	8533	8436	8313	8705	8485	64	2560	500	6160	10	1	11059422	940	36.64	0.87	12	0.06	232.00	9763.00	13500	20230329	-37.04	6610	20221013	28.59	13500	-37.04	20230329	6840	24.27	20230103	13500	-37.04	20230329	6610	28.59	20221013	5.64	N	137080	500	64 억	60600	N	N	N	N
112	20230712	100741	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8540	-20	5	-0.23	28900740	3387	10.16	8510	8600	8500	11120	6000	8560	8532.84	0.55	0	27	8753	8656	8533	8436	8313	8705	8485	64	2560	500	6160	10	1	11059422	944	36.81	0.87	12	0.03	232.00	9763.00	13500	20230329	-36.74	6610	20221013	29.20	13500	-36.74	20230329	6840	24.85	20230103	13500	-36.74	20230329	6610	29.20	20221013	5.64	N	137080	500	64 억	60600	N	N	N	N
113	20230712	090743	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8560	0	3	0.00	4165780	488	1.46	8510	8560	8510	11120	6000	8560	8536.43	0.55	0	60	8753	8656	8533	8436	8313	8705	8485	64	2560	500	6160	10	1	11059422	947	36.90	0.88	12	0.00	232.00	9763.00	13500	20230329	-36.59	6610	20221013	29.50	13500	-36.59	20230329	6840	25.15	20230103	13500	-36.59	20230329	6610	29.50	20221013	5.64	N	137080	500	64 억	60600	N	N	N	N
114	20230711	160732	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8560	20	2	0.23	282993200	33295	74.38	8410	8630	8410	11100	5980	8540	8499.40	0.53	0	1765	8860	8700	8430	8270	8000	8780	8350	64	2560	500	6140	10	1	11059422	947	36.90	0.88	12	0.30	232.00	9763.00	13500	20230329	-36.59	6610	20221013	29.50	13500	-36.59	20230329	6840	25.15	20230103	13500	-36.59	20230329	6610	29.50	20221013	5.92	N	137080	500	64 억	58426	N	N	N	N
115	20230711	150729	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8520	-20	5	-0.23	263000310	30955	69.16	8410	8630	8410	11100	5980	8540	8496.03	0.53	0	1976	8860	8700	8430	8270	8000	8780	8350	64	2560	500	6140	10	1	11059422	942	36.72	0.87	12	0.28	232.00	9763.00	13500	20230329	-36.89	6610	20221013	28.90	13500	-36.89	20230329	6840	24.56	20230103	13500	-36.89	20230329	6610	28.90	20221013	5.92	N	137080	500	64 억	58426	N	N	N	N
116	20230711	140725	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8490	-50	5	-0.59	217088510	25544	57.07	8410	8630	8410	11100	5980	8540	8498.40	0.53	0	2104	8860	8700	8430	8270	8000	8780	8350	64	2560	500	6140	10	1	11059422	939	36.59	0.87	12	0.23	232.00	9763.00	13500	20230329	-37.11	6610	20221013	28.44	13500	-37.11	20230329	6840	24.12	20230103	13500	-37.11	20230329	6610	28.44	20221013	5.92	N	137080	500	64 억	58426	N	N	N	N
117	20230711	130717	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8470	-70	5	-0.82	150249990	17636	39.40	8410	8630	8410	11100	5980	8540	8519.35	0.53	0	1387	8860	8700	8430	8270	8000	8780	8350	64	2560	500	6140	10	1	11059422	937	36.51	0.87	12	0.16	232.00	9763.00	13500	20230329	-37.26	6610	20221013	28.14	13500	-37.26	20230329	6840	23.83	20230103	13500	-37.26	20230329	6610	28.14	20221013	5.92	N	137080	500	64 억	58426	N	N	N	N
118	20230711	120734	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8510	-30	5	-0.35	123870320	14525	32.45	8410	8630	8410	11100	5980	8540	8527.97	0.53	0	1861	8860	8700	8430	8270	8000	8780	8350	64	2560	500	6140	10	1	11059422	941	36.68	0.87	12	0.13	232.00	9763.00	13500	20230329	-36.96	6610	20221013	28.74	13500	-36.96	20230329	6840	24.42	20230103	13500	-36.96	20230329	6610	28.74	20221013	5.92	N	137080	500	64 억	58426	N	N	N	N
119	20230711	110738	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8500	-40	5	-0.47	105037940	12313	27.51	8410	8630	8410	11100	5980	8540	8530.55	0.53	0	2395	8860	8700	8430	8270	8000	8780	8350	64	2560	500	6140	10	1	11059422	940	36.64	0.87	12	0.11	232.00	9763.00	13500	20230329	-37.04	6610	20221013	28.59	13500	-37.04	20230329	6840	24.27	20230103	13500	-37.04	20230329	6610	28.59	20221013	5.92	N	137080	500	64 억	58426	N	N	N	N
120	20230711	100735	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8590	50	2	0.59	92018820	10786	24.10	8410	8630	8410	11100	5980	8540	8531.21	0.53	0	3047	8860	8700	8430	8270	8000	8780	8350	64	2560	500	6140	10	1	11059422	950	37.03	0.88	12	0.10	232.00	9763.00	13500	20230329	-36.37	6610	20221013	29.95	13500	-36.37	20230329	6840	25.58	20230103	13500	-36.37	20230329	6610	29.95	20221013	5.92	N	137080	500	64 억	58426	N	N	N	N
121	20230711	090734	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8560	20	2	0.23	44462790	5228	11.68	8410	8580	8410	11100	5980	8540	8503.84	0.53	0	1594	8860	8700	8430	8270	8000	8780	8350	64	2560	500	6140	10	1	11059422	947	36.90	0.88	12	0.05	232.00	9763.00	13500	20230329	-36.59	6610	20221013	29.50	13500	-36.59	20230329	6840	25.15	20230103	13500	-36.59	20230329	6610	29.50	20221013	5.92	N	137080	500	64 억	58426	N	N	N	N
122	20230710	160728	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8540	220	2	2.64	363739020	43196	54.91	8320	8590	8160	10810	5830	8320	8420.47	0.47	0	6365	8686	8502	8376	8192	8066	8440	8130	64	2490	500	5990	10	1	11059422	944	36.81	0.87	12	0.39	232.00	9763.00	13500	20230329	-36.74	6610	20221013	29.20	13500	-36.74	20230329	6840	24.85	20230103	13500	-36.74	20230329	6610	29.20	20221013	5.95	N	137080	500	64 억	51615	N	N	N	N
123	20230710	150729	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8560	240	2	2.88	318733880	37928	48.21	8320	8580	8160	10810	5830	8320	8403.66	0.47	0	7019	8686	8502	8376	8192	8066	8440	8130	64	2490	500	5990	10	1	11059422	947	36.90	0.88	12	0.34	232.00	9763.00	13500	20230329	-36.59	6610	20221013	29.50	13500	-36.59	20230329	6840	25.15	20230103	13500	-36.59	20230329	6610	29.50	20221013	5.95	N	137080	500	64 억	51615	N	N	N	N
124	20230710	140722	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8520	200	2	2.40	225441270	26998	34.32	8320	8570	8160	10810	5830	8320	8350.30	0.47	0	4932	8686	8502	8376	8192	8066	8440	8130	64	2490	500	5990	10	1	11059422	942	36.72	0.87	12	0.24	232.00	9763.00	13500	20230329	-36.89	6610	20221013	28.90	13500	-36.89	20230329	6840	24.56	20230103	13500	-36.89	20230329	6610	28.90	20221013	5.95	N	137080	500	64 억	51615	N	N	N	N
125	20230710	130714	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8550	230	2	2.76	200187260	24028	30.54	8320	8550	8160	10810	5830	8320	8331.42	0.47	0	4613	8686	8502	8376	8192	8066	8440	8130	64	2490	500	5990	10	1	11059422	946	36.85	0.88	12	0.22	232.00	9763.00	13500	20230329	-36.67	6610	20221013	29.35	13500	-36.67	20230329	6840	25.00	20230103	13500	-36.67	20230329	6610	29.35	20221013	5.95	N	137080	500	64 억	51615	N	N	N	N
126	20230710	120732	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8460	140	2	1.68	150116410	18105	23.01	8320	8480	8160	10810	5830	8320	8291.43	0.47	0	3140	8686	8502	8376	8192	8066	8440	8130	64	2490	500	5990	10	1	11059422	936	36.47	0.87	12	0.16	232.00	9763.00	13500	20230329	-37.33	6610	20221013	27.99	13500	-37.33	20230329	6840	23.68	20230103	13500	-37.33	20230329	6610	27.99	20221013	5.95	N	137080	500	64 억	51615	N	N	N	N
127	20230710	110729	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8370	50	2	0.60	125570830	15190	19.31	8320	8410	8160	10810	5830	8320	8266.68	0.47	0	1926	8686	8502	8376	8192	8066	8440	8130	64	2490	500	5990	10	1	11059422	926	36.08	0.86	12	0.14	232.00	9763.00	13500	20230329	-38.00	6610	20221013	26.63	13500	-38.00	20230329	6840	22.37	20230103	13500	-38.00	20230329	6610	26.63	20221013	5.95	N	137080	500	64 억	51615	N	N	N	N
128	20230710	100730	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8300	-20	5	-0.24	77931070	9472	12.04	8320	8320	8160	10810	5830	8320	8227.52	0.47	0	-268	8686	8502	8376	8192	8066	8440	8130	64	2490	500	5990	10	1	11059422	918	35.78	0.85	12	0.09	232.00	9763.00	13500	20230329	-38.52	6610	20221013	25.57	13500	-38.52	20230329	6840	21.35	20230103	13500	-38.52	20230329	6610	25.57	20221013	5.95	N	137080	500	64 억	51615	N	N	N	N
129	20230710	090723	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8180	-140	5	-1.68	22449450	2728	3.47	8320	8320	8180	10810	5830	8320	8229.27	0.47	0	-2145	8686	8502	8376	8192	8066	8440	8130	64	2490	500	5990	10	1	11059422	905	35.26	0.84	12	0.02	232.00	9763.00	13500	20230329	-39.41	6610	20221013	23.75	13500	-39.41	20230329	6840	19.59	20230103	13500	-39.41	20230329	6610	23.75	20221013	5.95	N	137080	500	64 억	51615	N	N	N	N
130	20230707	160721	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8320	-280	5	-3.26	656659420	78669	121.48	8530	8560	8250	11180	6020	8600	8347.04	0.43	0	4397	8933	8766	8683	8516	8433	8725	8475	64	2580	500	6190	10	1	11059422	920	35.86	0.85	12	0.71	232.00	9763.00	13500	20230329	-38.37	6610	20221013	25.87	13500	-38.37	20230329	6840	21.64	20230103	13500	-38.37	20230329	6610	25.87	20221013	6.00	N	137080	500	64 억	48062	N	N	N	N
131	20230707	150720	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8320	-280	5	-3.26	602098440	72106	111.35	8530	8560	8250	11180	6020	8600	8350.10	0.43	0	4549	8933	8766	8683	8516	8433	8725	8475	64	2580	500	6190	10	1	11059422	920	35.86	0.85	12	0.65	232.00	9763.00	13500	20230329	-38.37	6610	20221013	25.87	13500	-38.37	20230329	6840	21.64	20230103	13500	-38.37	20230329	6610	25.87	20221013	6.00	N	137080	500	64 억	48062	N	N	N	N
132	20230707	140735	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8290	-310	5	-3.60	549153990	65742	101.52	8530	8560	8250	11180	6020	8600	8353.07	0.43	0	4450	8933	8766	8683	8516	8433	8725	8475	64	2580	500	6190	10	1	11059422	917	35.73	0.85	12	0.59	232.00	9763.00	13500	20230329	-38.59	6610	20221013	25.42	13500	-38.59	20230329	6840	21.20	20230103	13500	-38.59	20230329	6610	25.42	20221013	6.00	N	137080	500	64 억	48062	N	N	N	N
133	20230707	130726	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8320	-280	5	-3.26	454936640	54388	83.99	8530	8560	8250	11180	6020	8600	8364.54	0.43	0	5354	8933	8766	8683	8516	8433	8725	8475	64	2580	500	6190	10	1	11059422	920	35.86	0.85	12	0.49	232.00	9763.00	13500	20230329	-38.37	6610	20221013	25.87	13500	-38.37	20230329	6840	21.64	20230103	13500	-38.37	20230329	6610	25.87	20221013	6.00	N	137080	500	64 억	48062	N	N	N	N
134	20230707	120729	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8330	-270	5	-3.14	427518330	51104	78.92	8530	8560	8250	11180	6020	8600	8365.54	0.43	0	6419	8933	8766	8683	8516	8433	8725	8475	64	2580	500	6190	10	1	11059422	921	35.91	0.85	12	0.46	232.00	9763.00	13500	20230329	-38.30	6610	20221013	26.02	13500	-38.30	20230329	6840	21.78	20230103	13500	-38.30	20230329	6610	26.02	20221013	6.00	N	137080	500	64 억	48062	N	N	N	N
135	20230707	110731	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8380	-220	5	-2.56	256122160	30408	46.96	8530	8560	8320	11180	6020	8600	8422.71	0.43	0	366	8933	8766	8683	8516	8433	8725	8475	64	2580	500	6190	10	1	11059422	927	36.12	0.86	12	0.27	232.00	9763.00	13500	20230329	-37.93	6610	20221013	26.78	13500	-37.93	20230329	6840	22.51	20230103	13500	-37.93	20230329	6610	26.78	20221013	6.00	N	137080	500	64 억	48062	N	N	N	N
136	20230707	100722	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8380	-220	5	-2.56	196989110	23339	36.04	8530	8560	8370	11180	6020	8600	8440.17	0.43	0	2145	8933	8766	8683	8516	8433	8725	8475	64	2580	500	6190	10	1	11059422	927	36.12	0.86	12	0.21	232.00	9763.00	13500	20230329	-37.93	6610	20221013	26.78	13500	-37.93	20230329	6840	22.51	20230103	13500	-37.93	20230329	6610	26.78	20221013	6.00	N	137080	500	64 억	48062	N	N	N	N
137	20230707	090722	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8560	-40	5	-0.47	8959470	1055	1.63	8530	8560	8450	11180	6020	8600	8489.78	0.43	0	150	8933	8766	8683	8516	8433	8725	8475	64	2580	500	6190	10	1	11059422	947	36.90	0.88	12	0.01	232.00	9763.00	13500	20230329	-36.59	6610	20221013	29.50	13500	-36.59	20230329	6840	25.15	20230103	13500	-36.59	20230329	6610	29.50	20221013	6.00	N	137080	500	64 억	48062	N	N	N	N
138	20230706	160722	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8600	-240	5	-2.71	559693270	64354	194.59	8760	8850	8600	11490	6190	8840	8697.21	0.67	0	-26302	8906	8872	8826	8792	8746	8890	8810	64	2650	500	6360	10	1	11059422	951	37.07	0.88	12	0.58	232.00	9763.00	13500	20230329	-36.30	6610	20221013	30.11	13500	-36.30	20230329	6840	25.73	20230103	13500	-36.30	20230329	6610	30.11	20221013	6.08	N	137080	500	64 억	74364	N	N	N	N
139	20230706	150723	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8620	-220	5	-2.49	502567930	57715	174.51	8760	8850	8610	11490	6190	8840	8707.75	0.67	0	-24988	8906	8872	8826	8792	8746	8890	8810	64	2650	500	6360	10	1	11059422	953	37.16	0.88	12	0.52	232.00	9763.00	13500	20230329	-36.15	6610	20221013	30.41	13500	-36.15	20230329	6840	26.02	20230103	13500	-36.15	20230329	6610	30.41	20221013	6.08	N	137080	500	64 억	74364	N	N	N	N
140	20230706	140724	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8660	-180	5	-2.04	414769120	47533	143.73	8760	8850	8620	11490	6190	8840	8725.92	0.67	0	-23463	8906	8872	8826	8792	8746	8890	8810	64	2650	500	6360	10	1	11059422	958	37.33	0.89	12	0.43	232.00	9763.00	13500	20230329	-35.85	6610	20221013	31.01	13500	-35.85	20230329	6840	26.61	20230103	13500	-35.85	20230329	6610	31.01	20221013	6.08	N	137080	500	64 억	74364	N	N	N	N
141	20230706	130723	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8630	-210	5	-2.38	342390800	39153	118.39	8760	8850	8620	11490	6190	8840	8744.94	0.67	0	-22551	8906	8872	8826	8792	8746	8890	8810	64	2650	500	6360	10	1	11059422	954	37.20	0.88	12	0.35	232.00	9763.00	13500	20230329	-36.07	6610	20221013	30.56	13500	-36.07	20230329	6840	26.17	20230103	13500	-36.07	20230329	6610	30.56	20221013	6.08	N	137080	500	64 억	74364	N	N	N	N
142	20230706	120719	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8730	-110	5	-1.24	291721440	33299	100.69	8760	8850	8660	11490	6190	8840	8760.67	0.67	0	-19870	8906	8872	8826	8792	8746	8890	8810	64	2650	500	6360	10	1	11059422	965	37.63	0.89	12	0.30	232.00	9763.00	13500	20230329	-35.33	6610	20221013	32.07	13500	-35.33	20230329	6840	27.63	20230103	13500	-35.33	20230329	6610	32.07	20221013	6.08	N	137080	500	64 억	74364	N	N	N	N
143	20230706	110727	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8790	-50	5	-0.57	234696840	26760	80.91	8760	8850	8740	11490	6190	8840	8770.43	0.67	0	-16892	8906	8872	8826	8792	8746	8890	8810	64	2650	500	6360	10	1	11059422	972	37.89	0.90	12	0.24	232.00	9763.00	13500	20230329	-34.89	6610	20221013	32.98	13500	-34.89	20230329	6840	28.51	20230103	13500	-34.89	20230329	6610	32.98	20221013	6.08	N	137080	500	64 억	74364	N	N	N	N
144	20230706	100722	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8810	-30	5	-0.34	168959110	19253	58.22	8760	8850	8740	11490	6190	8840	8775.73	0.67	0	-14804	8906	8872	8826	8792	8746	8890	8810	64	2650	500	6360	10	1	11059422	974	37.97	0.90	12	0.17	232.00	9763.00	13500	20230329	-34.74	6610	20221013	33.28	13500	-34.74	20230329	6840	28.80	20230103	13500	-34.74	20230329	6610	33.28	20221013	6.08	N	137080	500	64 억	74364	N	N	N	N
145	20230706	090721	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8750	-90	5	-1.02	140620470	16024	48.45	8760	8810	8750	11490	6190	8840	8775.62	0.67	0	-14164	8906	8872	8826	8792	8746	8890	8810	64	2650	500	6360	10	1	11059422	968	37.72	0.90	12	0.14	232.00	9763.00	13500	20230329	-35.19	6610	20221013	32.38	13500	-35.19	20230329	6840	27.92	20230103	13500	-35.19	20230329	6610	32.38	20221013	6.08	N	137080	500	64 억	74364	N	N	N	N
146	20230705	160719	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8840	-10	5	-0.11	287492590	32651	97.76	8790	8860	8780	11500	6200	8850	8805.01	0.75	0	-7235	9030	8940	8820	8730	8610	8985	8775	64	2650	500	6370	10	1	11059422	978	38.10	0.91	12	0.30	232.00	9763.00	13500	20230329	-34.52	6610	20221013	33.74	13500	-34.52	20230329	6840	29.24	20230103	13500	-34.52	20230329	6610	33.74	20221013	6.20	N	137080	500	64 억	82598	N	N	N	N
147	20230705	150716	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8820	-30	5	-0.34	258095040	29313	87.76	8790	8860	8780	11500	6200	8850	8804.80	0.75	0	-5718	9030	8940	8820	8730	8610	8985	8775	64	2650	500	6370	10	1	11059422	975	38.02	0.90	12	0.27	232.00	9763.00	13500	20230329	-34.67	6610	20221013	33.43	13500	-34.67	20230329	6840	28.95	20230103	13500	-34.67	20230329	6610	33.43	20221013	6.20	N	137080	500	64 억	82598	N	N	N	N
148	20230705	140709	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8820	-30	5	-0.34	233244460	26496	79.33	8790	8860	8780	11500	6200	8850	8803.01	0.75	0	-4943	9030	8940	8820	8730	8610	8985	8775	64	2650	500	6370	10	1	11059422	975	38.02	0.90	12	0.24	232.00	9763.00	13500	20230329	-34.67	6610	20221013	33.43	13500	-34.67	20230329	6840	28.95	20230103	13500	-34.67	20230329	6610	33.43	20221013	6.20	N	137080	500	64 억	82598	N	N	N	N
149	20230705	130711	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8810	-40	5	-0.45	218970620	24877	74.48	8790	8860	8780	11500	6200	8850	8802.13	0.75	0	-4974	9030	8940	8820	8730	8610	8985	8775	64	2650	500	6370	10	1	11059422	974	37.97	0.90	12	0.22	232.00	9763.00	13500	20230329	-34.74	6610	20221013	33.28	13500	-34.74	20230329	6840	28.80	20230103	13500	-34.74	20230329	6610	33.28	20221013	6.20	N	137080	500	64 억	82598	N	N	N	N
150	20230705	120710	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8790	-60	5	-0.68	188285600	21386	64.03	8790	8860	8780	11500	6200	8850	8804.15	0.75	0	-4160	9030	8940	8820	8730	8610	8985	8775	64	2650	500	6370	10	1	11059422	972	37.89	0.90	12	0.19	232.00	9763.00	13500	20230329	-34.89	6610	20221013	32.98	13500	-34.89	20230329	6840	28.51	20230103	13500	-34.89	20230329	6610	32.98	20221013	6.20	N	137080	500	64 억	82598	N	N	N	N
151	20230705	110718	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8810	-40	5	-0.45	161510300	18345	54.93	8790	8860	8780	11500	6200	8850	8804.05	0.75	0	-2435	9030	8940	8820	8730	8610	8985	8775	64	2650	500	6370	10	1	11059422	974	37.97	0.90	12	0.17	232.00	9763.00	13500	20230329	-34.74	6610	20221013	33.28	13500	-34.74	20230329	6840	28.80	20230103	13500	-34.74	20230329	6610	33.28	20221013	6.20	N	137080	500	64 억	82598	N	N	N	N
152	20230705	100712	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8810	-40	5	-0.45	127856320	14526	43.49	8790	8860	8780	11500	6200	8850	8801.89	0.75	0	-2102	9030	8940	8820	8730	8610	8985	8775	64	2650	500	6370	10	1	11059422	974	37.97	0.90	12	0.13	232.00	9763.00	13500	20230329	-34.74	6610	20221013	33.28	13500	-34.74	20230329	6840	28.80	20230103	13500	-34.74	20230329	6610	33.28	20221013	6.20	N	137080	500	64 억	82598	N	N	N	N
153	20230705	090710	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8850	0	3	0.00	9326510	1060	3.17	8790	8850	8790	11500	6200	8850	8798.59	0.75	0	-35	9030	8940	8820	8730	8610	8985	8775	64	2650	500	6370	10	1	11059422	979	38.15	0.91	12	0.01	232.00	9763.00	13500	20230329	-34.44	6610	20221013	33.89	13500	-34.44	20230329	6840	29.39	20230103	13500	-34.44	20230329	6610	33.89	20221013	6.20	N	137080	500	64 억	82598	N	N	N	N
154	20230704	160708	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8850	70	2	0.80	290212670	33052	63.54	8710	8910	8700	11410	6150	8780	8780.48	0.69	0	7141	9093	8936	8723	8566	8353	9015	8645	64	2630	500	6320	10	1	11059422	979	38.15	0.91	12	0.30	232.00	9763.00	13500	20230329	-34.44	6610	20221013	33.89	13500	-34.44	20230329	6840	29.39	20230103	13500	-34.44	20230329	6610	33.89	20221013	6.34	N	137080	500	64 억	76321	N	N	N	N
155	20230704	150700	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8820	40	2	0.46	276362590	31481	60.52	8710	8910	8700	11410	6150	8780	8778.71	0.69	0	6649	9093	8936	8723	8566	8353	9015	8645	64	2630	500	6320	10	1	11059422	975	38.02	0.90	12	0.28	232.00	9763.00	13500	20230329	-34.67	6610	20221013	33.43	13500	-34.67	20230329	6840	28.95	20230103	13500	-34.67	20230329	6610	33.43	20221013	6.34	N	137080	500	64 억	76321	N	N	N	N
156	20230704	140705	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8830	50	2	0.57	235062730	26791	51.50	8710	8910	8700	11410	6150	8780	8773.94	0.69	0	3699	9093	8936	8723	8566	8353	9015	8645	64	2630	500	6320	10	1	11059422	977	38.06	0.90	12	0.24	232.00	9763.00	13500	20230329	-34.59	6610	20221013	33.59	13500	-34.59	20230329	6840	29.09	20230103	13500	-34.59	20230329	6610	33.59	20221013	6.34	N	137080	500	64 억	76321	N	N	N	N
157	20230704	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8850	70	2	0.80	216898800	24733	47.55	8710	8910	8700	11410	6150	8780	8769.61	0.69	0	3002	9093	8936	8723	8566	8353	9015	8645	64	2630	500	6320	10	1	11059422	979	38.15	0.91	12	0.22	232.00	9763.00	13500	20230329	-34.44	6610	20221013	33.89	13500	-34.44	20230329	6840	29.39	20230103	13500	-34.44	20230329	6610	33.89	20221013	6.34	N	137080	500	64 억	76321	N	N	N	N
158	20230704	120702	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8870	90	2	1.03	198888230	22701	43.64	8710	8910	8700	11410	6150	8780	8761.21	0.69	0	2921	9093	8936	8723	8566	8353	9015	8645	64	2630	500	6320	10	1	11059422	981	38.23	0.91	12	0.21	232.00	9763.00	13500	20230329	-34.30	6610	20221013	34.19	13500	-34.30	20230329	6840	29.68	20230103	13500	-34.30	20230329	6610	34.19	20221013	6.34	N	137080	500	64 억	76321	N	N	N	N
159	20230704	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8820	40	2	0.46	183038400	20905	40.19	8710	8910	8700	11410	6150	8780	8755.72	0.69	0	1912	9093	8936	8723	8566	8353	9015	8645	64	2630	500	6320	10	1	11059422	975	38.02	0.90	12	0.19	232.00	9763.00	13500	20230329	-34.67	6610	20221013	33.43	13500	-34.67	20230329	6840	28.95	20230103	13500	-34.67	20230329	6610	33.43	20221013	6.34	N	137080	500	64 억	76321	N	N	N	N
160	20230704	100655	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8810	30	2	0.34	137597250	15750	30.28	8710	8830	8700	11410	6150	8780	8736.33	0.69	0	1871	9093	8936	8723	8566	8353	9015	8645	64	2630	500	6320	10	1	11059422	974	37.97	0.90	12	0.14	232.00	9763.00	13500	20230329	-34.74	6610	20221013	33.28	13500	-34.74	20230329	6840	28.80	20230103	13500	-34.74	20230329	6610	33.28	20221013	6.34	N	137080	500	64 억	76321	N	N	N	N
161	20230704	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8770	-10	5	-0.11	48575570	5577	10.72	8710	8770	8700	11410	6150	8780	8709.98	0.69	0	325	9093	8936	8723	8566	8353	9015	8645	64	2630	500	6320	10	1	11059422	970	37.80	0.90	12	0.05	232.00	9763.00	13500	20230329	-35.04	6610	20221013	32.68	13500	-35.04	20230329	6840	28.22	20230103	13500	-35.04	20230329	6610	32.68	20221013	6.34	N	137080	500	64 억	76321	N	N	N	N
162	20230703	160647	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8780	210	2	2.45	454803480	51783	65.67	8510	8880	8510	11140	6000	8570	8782.87	0.56	0	14465	9076	8822	8496	8242	7916	8950	8370	64	2570	500	6170	10	1	11059422	971	37.84	0.90	12	0.47	232.00	9763.00	13500	20230329	-34.96	6610	20221013	32.83	13500	-34.96	20230329	6840	28.36	20230103	13500	-34.96	20230329	6610	32.83	20221013	6.42	N	137080	500	64 억	61856	N	N	N	N
163	20230703	150655	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8780	210	2	2.45	412076710	46907	59.48	8510	8880	8510	11140	6000	8570	8784.97	0.56	0	13048	9076	8822	8496	8242	7916	8950	8370	64	2570	500	6170	10	1	11059422	971	37.84	0.90	12	0.42	232.00	9763.00	13500	20230329	-34.96	6610	20221013	32.83	13500	-34.96	20230329	6840	28.36	20230103	13500	-34.96	20230329	6610	32.83	20221013	6.42	N	137080	500	64 억	61856	N	N	N	N
164	20230703	140654	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8800	230	2	2.68	361667780	41168	52.21	8510	8880	8510	11140	6000	8570	8785.17	0.56	0	11682	9076	8822	8496	8242	7916	8950	8370	64	2570	500	6170	10	1	11059422	973	37.93	0.90	12	0.37	232.00	9763.00	13500	20230329	-34.81	6610	20221013	33.13	13500	-34.81	20230329	6840	28.65	20230103	13500	-34.81	20230329	6610	33.13	20221013	6.42	N	137080	500	64 억	61856	N	N	N	N
165	20230703	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8830	260	2	3.03	313014290	35637	45.19	8510	8880	8510	11140	6000	8570	8783.41	0.56	0	10240	9076	8822	8496	8242	7916	8950	8370	64	2570	500	6170	10	1	11059422	977	38.06	0.90	12	0.32	232.00	9763.00	13500	20230329	-34.59	6610	20221013	33.59	13500	-34.59	20230329	6840	29.09	20230103	13500	-34.59	20230329	6610	33.59	20221013	6.42	N	137080	500	64 억	61856	N	N	N	N
166	20230703	120657	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8840	270	2	3.15	272318970	31019	39.34	8510	8880	8510	11140	6000	8570	8779.10	0.56	0	7631	9076	8822	8496	8242	7916	8950	8370	64	2570	500	6170	10	1	11059422	978	38.10	0.91	12	0.28	232.00	9763.00	13500	20230329	-34.52	6610	20221013	33.74	13500	-34.52	20230329	6840	29.24	20230103	13500	-34.52	20230329	6610	33.74	20221013	6.42	N	137080	500	64 억	61856	N	N	N	N
167	20230703	110650	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8870	300	2	3.50	224234090	25569	32.42	8510	8870	8510	11140	6000	8570	8769.76	0.56	0	5309	9076	8822	8496	8242	7916	8950	8370	64	2570	500	6170	10	1	11059422	981	38.23	0.91	12	0.23	232.00	9763.00	13500	20230329	-34.30	6610	20221013	34.19	13500	-34.30	20230329	6840	29.68	20230103	13500	-34.30	20230329	6610	34.19	20221013	6.42	N	137080	500	64 억	61856	N	N	N	N
168	20230703	100640	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8830	260	2	3.03	144917420	16590	21.04	8510	8830	8510	11140	6000	8570	8735.23	0.56	0	5543	9076	8822	8496	8242	7916	8950	8370	64	2570	500	6170	10	1	11059422	977	38.06	0.90	12	0.15	232.00	9763.00	13500	20230329	-34.59	6610	20221013	33.59	13500	-34.59	20230329	6840	29.09	20230103	13500	-34.59	20230329	6610	33.59	20221013	6.42	N	137080	500	64 억	61856	N	N	N	N
169	20230703	090647	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	8660	90	2	1.05	28302430	3280	4.16	8510	8780	8510	11140	6000	8570	8628.79	0.56	0	1219	9076	8822	8496	8242	7916	8950	8370	64	2570	500	6170	10	1	11059422	958	37.33	0.89	12	0.03	232.00	9763.00	13500	20230329	-35.85	6610	20221013	31.01	13500	-35.85	20230329	6840	26.61	20230103	13500	-35.85	20230329	6610	31.01	20221013	6.42	N	137080	500	64 억	61856	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History