KissMeData/196490/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3900	20	2	0.52	843737485	215551	53.80	3890	3965	3860	5040	2720	3880	3914.33	1.24	0	-37480	4136	4007	3836	3707	3536	4072	3772	813	1160	2500	2710	5	1	32536970	1269	-4.14	1.30	12	0.66	-942.00	3001.00	5720	20230424	-31.82	3030	20230215	28.71	5720	-31.82	20230424	3030	28.71	20230215	5720	-31.82	20230424	3030	28.71	20230215	0.73	N	196490	2500	813 억	404274	N	N	8726	N	N
3	20230731	150920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3870	-10	5	-0.26	807249745	206184	51.47	3890	3965	3860	5040	2720	3880	3915.19	1.24	0	-38847	4136	4007	3836	3707	3536	4072	3772	813	1160	2500	2710	5	1	32536970	1259	-4.11	1.29	12	0.63	-942.00	3001.00	5720	20230424	-32.34	3030	20230215	27.72	5720	-32.34	20230424	3030	27.72	20230215	5720	-32.34	20230424	3030	27.72	20230215	0.73	N	196490	2500	813 억	404274	N	N	8726	N	N
4	20230731	140923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	10	2	0.26	663333645	169165	42.23	3890	3965	3860	5040	2720	3880	3921.22	1.24	0	-28559	4136	4007	3836	3707	3536	4072	3772	813	1160	2500	2710	5	1	32536970	1266	-4.13	1.30	12	0.52	-942.00	3001.00	5720	20230424	-31.99	3030	20230215	28.38	5720	-31.99	20230424	3030	28.38	20230215	5720	-31.99	20230424	3030	28.38	20230215	0.73	N	196490	2500	813 억	404274	N	N	8726	N	N
5	20230731	130922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	10	2	0.26	601837980	153395	38.29	3890	3965	3860	5040	2720	3880	3923.45	1.24	0	-25048	4136	4007	3836	3707	3536	4072	3772	813	1160	2500	2710	5	1	32536970	1266	-4.13	1.30	12	0.47	-942.00	3001.00	5720	20230424	-31.99	3030	20230215	28.38	5720	-31.99	20230424	3030	28.38	20230215	5720	-31.99	20230424	3030	28.38	20230215	0.73	N	196490	2500	813 억	404274	N	N	8726	N	N
6	20230731	120931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3950	70	2	1.80	389996650	99621	24.87	3890	3965	3860	5040	2720	3880	3914.80	1.24	0	-9331	4136	4007	3836	3707	3536	4072	3772	813	1160	2500	2710	5	1	32536970	1285	-4.19	1.32	12	0.31	-942.00	3001.00	5720	20230424	-30.94	3030	20230215	30.36	5720	-30.94	20230424	3030	30.36	20230215	5720	-30.94	20230424	3030	30.36	20230215	0.73	N	196490	2500	813 억	404274	N	N	8726	N	N
7	20230731	110934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	45	2	1.16	304486890	77927	19.45	3890	3965	3860	5040	2720	3880	3907.33	1.24	0	-9452	4136	4007	3836	3707	3536	4072	3772	813	1160	2500	2710	5	1	32536970	1277	-4.17	1.31	12	0.24	-942.00	3001.00	5720	20230424	-31.38	3030	20230215	29.54	5720	-31.38	20230424	3030	29.54	20230215	5720	-31.38	20230424	3030	29.54	20230215	0.73	N	196490	2500	813 억	404274	N	N	8726	N	N
8	20230731	100931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3930	50	2	1.29	219018050	56253	14.04	3890	3955	3860	5040	2720	3880	3893.45	1.24	0	-9276	4136	4007	3836	3707	3536	4072	3772	813	1160	2500	2710	5	1	32536970	1279	-4.17	1.31	12	0.17	-942.00	3001.00	5720	20230424	-31.29	3030	20230215	29.70	5720	-31.29	20230424	3030	29.70	20230215	5720	-31.29	20230424	3030	29.70	20230215	0.73	N	196490	2500	813 억	404274	N	N	8726	N	N
9	20230731	090920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3890	10	2	0.26	8631910	2219	0.55	3890	3890	3890	5040	2720	3880	3890.00	1.24	0	141	4136	4007	3836	3707	3536	4072	3772	813	1160	2500	2710	5	1	32536970	1266	-4.13	1.30	12	0.01	-942.00	3001.00	5720	20230424	-31.99	3030	20230215	28.38	5720	-31.99	20230424	3030	28.38	20230215	5720	-31.99	20230424	3030	28.38	20230215	0.73	N	196490	2500	813 억	404274	N	N	8726	N	N
10	20230728	160922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3880	120	2	3.19	1537995070	396802	74.60	3760	3965	3665	4885	2635	3760	3875.95	1.39	-722	73983	3946	3852	3751	3657	3556	3900	3705	813	1125	2500	2630	5	1	32536970	1262	-4.12	1.29	12	1.22	-942.00	3001.00	5720	20230424	-32.17	3030	20230215	28.05	5720	-32.17	20230424	3030	28.05	20230215	5720	-32.17	20230424	3030	28.05	20230215	0.81	N	196490	2500	813 억	451251	N	N	6194	N	N
11	20230728	150921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3940	180	2	4.79	1451886185	374715	70.45	3760	3965	3665	4885	2635	3760	3874.64	1.39	-722	71110	3946	3852	3751	3657	3556	3900	3705	813	1125	2500	2630	5	1	32536970	1282	-4.18	1.31	12	1.15	-942.00	3001.00	5720	20230424	-31.12	3030	20230215	30.03	5720	-31.12	20230424	3030	30.03	20230215	5720	-31.12	20230424	3030	30.03	20230215	0.81	N	196490	2500	813 억	451251	N	N	486	N	N
12	20230728	140919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3925	165	2	4.39	1254344050	324434	61.00	3760	3965	3665	4885	2635	3760	3866.25	1.39	-722	51721	3946	3852	3751	3657	3556	3900	3705	813	1125	2500	2630	5	1	32536970	1277	-4.17	1.31	12	1.00	-942.00	3001.00	5720	20230424	-31.38	3030	20230215	29.54	5720	-31.38	20230424	3030	29.54	20230215	5720	-31.38	20230424	3030	29.54	20230215	0.81	N	196490	2500	813 억	451251	N	N	486	N	N
13	20230728	130922	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3935	175	2	4.65	980524085	255000	47.94	3760	3955	3665	4885	2635	3760	3845.19	1.39	-722	23219	3946	3852	3751	3657	3556	3900	3705	813	1125	2500	2630	5	1	32536970	1280	-4.18	1.31	12	0.78	-942.00	3001.00	5720	20230424	-31.21	3030	20230215	29.87	5720	-31.21	20230424	3030	29.87	20230215	5720	-31.21	20230424	3030	29.87	20230215	0.81	N	196490	2500	813 억	451251	N	N	486	N	N
14	20230728	120919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3875	115	2	3.06	600867625	158088	29.72	3760	3875	3665	4885	2635	3760	3800.84	1.39	-722	-6464	3946	3852	3751	3657	3556	3900	3705	813	1125	2500	2630	5	1	32536970	1261	-4.11	1.29	12	0.49	-942.00	3001.00	5720	20230424	-32.26	3030	20230215	27.89	5720	-32.26	20230424	3030	27.89	20230215	5720	-32.26	20230424	3030	27.89	20230215	0.81	N	196490	2500	813 억	451251	N	N	486	N	N
15	20230728	110926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3810	50	2	1.33	502727265	132546	24.92	3760	3875	3665	4885	2635	3760	3792.85	1.39	-722	-11711	3946	3852	3751	3657	3556	3900	3705	813	1125	2500	2630	5	1	32536970	1240	-4.04	1.27	12	0.41	-942.00	3001.00	5720	20230424	-33.39	3030	20230215	25.74	5720	-33.39	20230424	3030	25.74	20230215	5720	-33.39	20230424	3030	25.74	20230215	0.81	N	196490	2500	813 억	451251	N	N	486	N	N
16	20230728	100916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3835	75	2	1.99	348511935	92227	17.34	3760	3855	3665	4885	2635	3760	3778.85	1.39	-722	-4660	3946	3852	3751	3657	3556	3900	3705	813	1125	2500	2630	5	1	32536970	1248	-4.07	1.28	12	0.28	-942.00	3001.00	5720	20230424	-32.95	3030	20230215	26.57	5720	-32.95	20230424	3030	26.57	20230215	5720	-32.95	20230424	3030	26.57	20230215	0.81	N	196490	2500	813 억	451251	N	N	486	N	N
17	20230728	090925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3765	5	2	0.13	84418610	22604	4.25	3760	3780	3665	4885	2635	3760	3734.68	1.39	-722	157	3946	3852	3751	3657	3556	3900	3705	813	1125	2500	2630	5	1	32536970	1225	-4.00	1.25	12	0.07	-942.00	3001.00	5720	20230424	-34.18	3030	20230215	24.26	5720	-34.18	20230424	3030	24.26	20230215	5720	-34.18	20230424	3030	24.26	20230215	0.81	N	196490	2500	813 억	451251	N	N	486	N	N
18	20230727	160917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3760	200	2	5.62	1995231710	528486	42.19	3650	3845	3650	4625	2495	3560	3775.37	1.10	213373	90225	4110	3835	3655	3380	3200	3745	3290	813	1065	2500	2490	5	1	32536970	1223	-3.99	1.25	12	1.62	-942.00	3001.00	5720	20230424	-34.27	3030	20230215	24.09	5720	-34.27	20230424	3030	24.09	20230215	5720	-34.27	20230424	3030	24.09	20230215	0.73	N	196490	2500	813 억	356377	N	N	486	N	N
19	20230727	150917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3760	200	2	5.62	1907831135	505176	40.33	3650	3845	3650	4625	2495	3560	3776.57	1.10	213373	92764	4110	3835	3655	3380	3200	3745	3290	813	1065	2500	2490	5	1	32536970	1223	-3.99	1.25	12	1.55	-942.00	3001.00	5720	20230424	-34.27	3030	20230215	24.09	5720	-34.27	20230424	3030	24.09	20230215	5720	-34.27	20230424	3030	24.09	20230215	0.73	N	196490	2500	813 억	356377	N	N	6483	N	N
20	20230727	140912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3775	215	2	6.04	1732518145	458603	36.61	3650	3845	3650	4625	2495	3560	3777.82	1.10	213373	110345	4110	3835	3655	3380	3200	3745	3290	813	1065	2500	2490	5	1	32536970	1228	-4.01	1.26	12	1.41	-942.00	3001.00	5720	20230424	-34.00	3030	20230215	24.59	5720	-34.00	20230424	3030	24.59	20230215	5720	-34.00	20230424	3030	24.59	20230215	0.73	N	196490	2500	813 억	356377	N	N	6483	N	N
21	20230727	130912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3770	210	2	5.90	1455831130	385175	30.75	3650	3845	3650	4625	2495	3560	3779.66	1.10	213373	85182	4110	3835	3655	3380	3200	3745	3290	813	1065	2500	2490	5	1	32536970	1227	-4.00	1.26	12	1.18	-942.00	3001.00	5720	20230424	-34.09	3030	20230215	24.42	5720	-34.09	20230424	3030	24.42	20230215	5720	-34.09	20230424	3030	24.42	20230215	0.73	N	196490	2500	813 억	356377	N	N	6483	N	N
22	20230727	120915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3775	215	2	6.04	1272369520	336542	26.87	3650	3845	3650	4625	2495	3560	3780.72	1.10	213373	76008	4110	3835	3655	3380	3200	3745	3290	813	1065	2500	2490	5	1	32536970	1228	-4.01	1.26	12	1.03	-942.00	3001.00	5720	20230424	-34.00	3030	20230215	24.59	5720	-34.00	20230424	3030	24.59	20230215	5720	-34.00	20230424	3030	24.59	20230215	0.73	N	196490	2500	813 억	356377	N	N	6483	N	N
23	20230727	110917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3825	265	2	7.44	1102910690	292148	23.32	3650	3845	3650	4625	2495	3560	3775.18	1.10	213373	78953	4110	3835	3655	3380	3200	3745	3290	813	1065	2500	2490	5	1	32536970	1245	-4.06	1.27	12	0.90	-942.00	3001.00	5720	20230424	-33.13	3030	20230215	26.24	5720	-33.13	20230424	3030	26.24	20230215	5720	-33.13	20230424	3030	26.24	20230215	0.73	N	196490	2500	813 억	356377	N	N	6483	N	N
24	20230727	100915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3770	210	2	5.90	791906215	210844	16.83	3650	3845	3650	4625	2495	3560	3755.89	1.10	213373	37845	4110	3835	3655	3380	3200	3745	3290	813	1065	2500	2490	5	1	32536970	1227	-4.00	1.26	12	0.65	-942.00	3001.00	5720	20230424	-34.09	3030	20230215	24.42	5720	-34.09	20230424	3030	24.42	20230215	5720	-34.09	20230424	3030	24.42	20230215	0.73	N	196490	2500	813 억	356377	N	N	6483	N	N
25	20230727	090911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3730	170	2	4.78	204458230	55271	4.41	3650	3745	3650	4625	2495	3560	3699.20	1.10	213373	17658	4110	3835	3655	3380	3200	3745	3290	813	1065	2500	2490	5	1	32536970	1214	-3.96	1.24	12	0.17	-942.00	3001.00	5720	20230424	-34.79	3030	20230215	23.10	5720	-34.79	20230424	3030	23.10	20230215	5720	-34.79	20230424	3030	23.10	20230215	0.73	N	196490	2500	813 억	356377	N	N	6483	N	N
26	20230726	160911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3560	-390	5	-9.87	4576214590	1247606	213.35	3895	3930	3475	5130	2765	3950	3668.02	0.44	1444	209778	4290	4120	4030	3860	3770	4075	3815	813	1182	2500	2760	5	1	32536970	1158	-3.78	1.19	12	3.83	-942.00	3001.00	5720	20230424	-37.76	3030	20230215	17.49	5720	-37.76	20230424	3030	17.49	20230215	5720	-37.76	20230424	3030	17.49	20230215	0.71	N	196490	2500	813 억	143004	N	N	6483	N	N
27	20230726	150916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3540	-410	5	-10.38	4496139155	1224999	209.49	3895	3930	3475	5130	2765	3950	3670.32	0.44	1444	209428	4290	4120	4030	3860	3770	4075	3815	813	1182	2500	2760	5	1	32536970	1152	-3.76	1.18	12	3.76	-942.00	3001.00	5720	20230424	-38.11	3030	20230215	16.83	5720	-38.11	20230424	3030	16.83	20230215	5720	-38.11	20230424	3030	16.83	20230215	0.71	N	196490	2500	813 억	143004	N	N	4399	N	N
28	20230726	140909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3520	-430	5	-10.89	4097161950	1112734	190.29	3895	3930	3475	5130	2765	3950	3682.06	0.44	1444	207371	4290	4120	4030	3860	3770	4075	3815	813	1182	2500	2760	5	1	32536970	1145	-3.74	1.17	12	3.42	-942.00	3001.00	5720	20230424	-38.46	3030	20230215	16.17	5720	-38.46	20230424	3030	16.17	20230215	5720	-38.46	20230424	3030	16.17	20230215	0.71	N	196490	2500	813 억	143004	N	N	4399	N	N
29	20230726	130907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3595	-355	5	-8.99	3453031680	930907	159.19	3895	3930	3575	5130	2765	3950	3709.31	0.44	1444	204315	4290	4120	4030	3860	3770	4075	3815	813	1182	2500	2760	5	1	32536970	1170	-3.82	1.20	12	2.86	-942.00	3001.00	5720	20230424	-37.15	3030	20230215	18.65	5720	-37.15	20230424	3030	18.65	20230215	5720	-37.15	20230424	3030	18.65	20230215	0.71	N	196490	2500	813 억	143004	N	N	4399	N	N
30	20230726	120910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3640	-310	5	-7.85	3010000820	808077	138.19	3895	3930	3600	5130	2765	3950	3724.89	0.44	1444	214580	4290	4120	4030	3860	3770	4075	3815	813	1182	2500	2760	5	1	32536970	1184	-3.86	1.21	12	2.48	-942.00	3001.00	5720	20230424	-36.36	3030	20230215	20.13	5720	-36.36	20230424	3030	20.13	20230215	5720	-36.36	20230424	3030	20.13	20230215	0.71	N	196490	2500	813 억	143004	N	N	4399	N	N
31	20230726	110905	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3630	-320	5	-8.10	2708530415	725568	124.08	3895	3930	3600	5130	2765	3950	3732.97	0.44	1444	217180	4290	4120	4030	3860	3770	4075	3815	813	1182	2500	2760	5	1	32536970	1181	-3.85	1.21	12	2.23	-942.00	3001.00	5720	20230424	-36.54	3030	20230215	19.80	5720	-36.54	20230424	3030	19.80	20230215	5720	-36.54	20230424	3030	19.80	20230215	0.71	N	196490	2500	813 억	143004	N	N	4399	N	N
32	20230726	100913	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3705	-245	5	-6.20	1706861855	450748	77.08	3895	3930	3655	5130	2765	3950	3786.72	0.44	1444	166446	4290	4120	4030	3860	3770	4075	3815	813	1182	2500	2760	5	1	32536970	1205	-3.93	1.23	12	1.39	-942.00	3001.00	5720	20230424	-35.23	3030	20230215	22.28	5720	-35.23	20230424	3030	22.28	20230215	5720	-35.23	20230424	3030	22.28	20230215	0.71	N	196490	2500	813 억	143004	N	N	4399	N	N
33	20230726	090906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3820	-130	5	-3.29	472329810	122944	21.02	3895	3930	3800	5130	2765	3950	3841.81	0.44	1444	39721	4290	4120	4030	3860	3770	4075	3815	813	1182	2500	2760	5	1	32536970	1243	-4.06	1.27	12	0.38	-942.00	3001.00	5720	20230424	-33.22	3030	20230215	26.07	5720	-33.22	20230424	3030	26.07	20230215	5720	-33.22	20230424	3030	26.07	20230215	0.71	N	196490	2500	813 억	143004	N	N	4399	N	N
34	20230725	160903	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3950	-200	5	-4.82	2349346870	580910	128.88	4090	4200	3940	5390	2905	4150	4044.27	0.61	722	-54646	4350	4250	4150	4050	3950	4200	4000	813	1242	2500	2900	5	1	32536970	1285	-4.19	1.32	12	1.79	-942.00	3001.00	5720	20230424	-30.94	3030	20230215	30.36	5720	-30.94	20230424	3030	30.36	20230215	5720	-30.94	20230424	3030	30.36	20230215	0.67	N	196490	2500	813 억	197779	N	N	4399	N	N
35	20230725	150854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	3990	-160	5	-3.86	2137924280	527510	117.04	4090	4200	3980	5390	2905	4150	4052.86	0.61	722	-56035	4350	4250	4150	4050	3950	4200	4000	813	1242	2500	2900	5	1	32536970	1298	-4.24	1.33	12	1.62	-942.00	3001.00	5720	20230424	-30.24	3030	20230215	31.68	5720	-30.24	20230424	3030	31.68	20230215	5720	-30.24	20230424	3030	31.68	20230215	0.67	N	196490	2500	813 억	197779	N	N	6928	N	N
36	20230725	140853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4015	-135	5	-3.25	1670646965	410646	91.11	4090	4200	4005	5390	2905	4150	4068.34	0.61	722	-22439	4350	4250	4150	4050	3950	4200	4000	813	1242	2500	2900	5	1	32536970	1306	-4.26	1.34	12	1.26	-942.00	3001.00	5720	20230424	-29.81	3030	20230215	32.51	5720	-29.81	20230424	3030	32.51	20230215	5720	-29.81	20230424	3030	32.51	20230215	0.67	N	196490	2500	813 억	197779	N	N	6928	N	N
37	20230725	130902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4035	-115	5	-2.77	1431451420	351103	77.90	4090	4200	4015	5390	2905	4150	4077.01	0.61	722	-6342	4350	4250	4150	4050	3950	4200	4000	813	1242	2500	2900	5	1	32536970	1313	-4.28	1.34	12	1.08	-942.00	3001.00	5720	20230424	-29.46	3030	20230215	33.17	5720	-29.46	20230424	3030	33.17	20230215	5720	-29.46	20230424	3030	33.17	20230215	0.67	N	196490	2500	813 억	197779	N	N	6928	N	N
38	20230725	120902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4055	-95	5	-2.29	1328585380	325662	72.25	4090	4200	4015	5390	2905	4150	4079.65	0.61	722	-3203	4350	4250	4150	4050	3950	4200	4000	813	1242	2500	2900	5	1	32536970	1319	-4.30	1.35	12	1.00	-942.00	3001.00	5720	20230424	-29.11	3030	20230215	33.83	5720	-29.11	20230424	3030	33.83	20230215	5720	-29.11	20230424	3030	33.83	20230215	0.67	N	196490	2500	813 억	197779	N	N	6928	N	N
39	20230725	110900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4045	-105	5	-2.53	1104174240	270088	59.92	4090	4200	4030	5390	2905	4150	4088.20	0.61	722	-4953	4350	4250	4150	4050	3950	4200	4000	813	1242	2500	2900	5	1	32536970	1316	-4.29	1.35	12	0.83	-942.00	3001.00	5720	20230424	-29.28	3030	20230215	33.50	5720	-29.28	20230424	3030	33.50	20230215	5720	-29.28	20230424	3030	33.50	20230215	0.67	N	196490	2500	813 억	197779	N	N	6928	N	N
40	20230725	100859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4070	-80	5	-1.93	764390215	186262	41.32	4090	4200	4050	5390	2905	4150	4103.84	0.61	722	2312	4350	4250	4150	4050	3950	4200	4000	813	1242	2500	2900	5	1	32536970	1324	-4.32	1.36	12	0.57	-942.00	3001.00	5720	20230424	-28.85	3030	20230215	34.32	5720	-28.85	20230424	3030	34.32	20230215	5720	-28.85	20230424	3030	34.32	20230215	0.67	N	196490	2500	813 억	197779	N	N	6928	N	N
41	20230725	090859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4135	-15	5	-0.36	235690400	57278	12.71	4090	4150	4090	5390	2905	4150	4114.85	0.61	722	27615	4350	4250	4150	4050	3950	4200	4000	813	1242	2500	2900	5	1	32536970	1345	-4.39	1.38	12	0.18	-942.00	3001.00	5720	20230424	-27.71	3030	20230215	36.47	5720	-27.71	20230424	3030	36.47	20230215	5720	-27.71	20230424	3030	36.47	20230215	0.67	N	196490	2500	813 억	197779	N	N	6928	N	N
42	20230724	160900	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4150	-70	5	-1.66	1862364445	450408	107.08	4210	4250	4050	5480	2955	4220	4134.77	0.66	1444	-14767	4350	4285	4220	4155	4090	4252	4122	813	1262	2500	2950	5	1	32536970	1350	-4.41	1.38	12	1.38	-942.00	3001.00	5720	20230424	-27.45	3030	20230215	36.96	5720	-27.45	20230424	3030	36.96	20230215	5720	-27.45	20230424	3030	36.96	20230215	0.72	N	196490	2500	813 억	214359	N	N	6928	N	N
43	20230724	150857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4185	-35	5	-0.83	1772706285	428838	101.95	4210	4250	4050	5480	2955	4220	4133.74	0.66	1444	-15118	4350	4285	4220	4155	4090	4252	4122	813	1262	2500	2950	5	1	32536970	1362	-4.44	1.39	12	1.32	-942.00	3001.00	5720	20230424	-26.84	3030	20230215	38.12	5720	-26.84	20230424	3030	38.12	20230215	5720	-26.84	20230424	3030	38.12	20230215	0.72	N	196490	2500	813 억	214359	N	N	5364	N	N
44	20230724	140854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4225	5	2	0.12	1638116190	396707	94.31	4210	4250	4050	5480	2955	4220	4129.28	0.66	1444	-5999	4350	4285	4220	4155	4090	4252	4122	813	1262	2500	2950	5	1	32536970	1375	-4.49	1.41	12	1.22	-942.00	3001.00	5720	20230424	-26.14	3030	20230215	39.44	5720	-26.14	20230424	3030	39.44	20230215	5720	-26.14	20230424	3030	39.44	20230215	0.72	N	196490	2500	813 억	214359	N	N	5364	N	N
45	20230724	130856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4150	-70	5	-1.66	1329018945	323340	76.87	4210	4210	4050	5480	2955	4220	4110.28	0.66	1444	1455	4350	4285	4220	4155	4090	4252	4122	813	1262	2500	2950	5	1	32536970	1350	-4.41	1.38	12	0.99	-942.00	3001.00	5720	20230424	-27.45	3030	20230215	36.96	5720	-27.45	20230424	3030	36.96	20230215	5720	-27.45	20230424	3030	36.96	20230215	0.72	N	196490	2500	813 억	214359	N	N	5364	N	N
46	20230724	120857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4125	-95	5	-2.25	1211723985	294933	70.12	4210	4210	4050	5480	2955	4220	4108.47	0.66	1444	-12450	4350	4285	4220	4155	4090	4252	4122	813	1262	2500	2950	5	1	32536970	1342	-4.38	1.37	12	0.91	-942.00	3001.00	5720	20230424	-27.88	3030	20230215	36.14	5720	-27.88	20230424	3030	36.14	20230215	5720	-27.88	20230424	3030	36.14	20230215	0.72	N	196490	2500	813 억	214359	N	N	5364	N	N
47	20230724	110901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4125	-95	5	-2.25	1067782105	259990	61.81	4210	4210	4050	5480	2955	4220	4107.01	0.66	1444	-11175	4350	4285	4220	4155	4090	4252	4122	813	1262	2500	2950	5	1	32536970	1342	-4.38	1.37	12	0.80	-942.00	3001.00	5720	20230424	-27.88	3030	20230215	36.14	5720	-27.88	20230424	3030	36.14	20230215	5720	-27.88	20230424	3030	36.14	20230215	0.72	N	196490	2500	813 억	214359	N	N	5364	N	N
48	20230724	100852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4120	-100	5	-2.37	645412905	157138	37.36	4210	4210	4050	5480	2955	4220	4107.30	0.66	1444	-13670	4350	4285	4220	4155	4090	4252	4122	813	1262	2500	2950	5	1	32536970	1341	-4.37	1.37	12	0.48	-942.00	3001.00	5720	20230424	-27.97	3030	20230215	35.97	5720	-27.97	20230424	3030	35.97	20230215	5720	-27.97	20230424	3030	35.97	20230215	0.72	N	196490	2500	813 억	214359	N	N	5364	N	N
49	20230724	090857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4090	-130	5	-3.08	222502330	53786	12.79	4210	4210	4090	5480	2955	4220	4136.81	0.66	1444	-20850	4350	4285	4220	4155	4090	4252	4122	813	1262	2500	2950	5	1	32536970	1331	-4.34	1.36	12	0.17	-942.00	3001.00	5720	20230424	-28.50	3030	20230215	34.98	5720	-28.50	20230424	3030	34.98	20230215	5720	-28.50	20230424	3030	34.98	20230215	0.72	N	196490	2500	813 억	214359	N	N	5364	N	N
50	20230721	160847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4220	-65	5	-1.52	1726399775	408546	81.56	4250	4285	4155	5570	3000	4285	4225.69	0.61	1444	24928	4408	4346	4223	4161	4038	4377	4192	765	1285	2500	2990	5	1	30596247	1291	-4.48	1.41	12	1.34	-942.00	3001.00	5720	20230424	-26.22	3030	20230215	39.27	5720	-26.22	20230424	3030	39.27	20230215	5720	-26.22	20230424	3030	39.27	20230215	0.75	N	196490	2500	764 억	187986	N	N	5348	N	N
51	20230721	150850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4260	-25	5	-0.58	1524063235	360726	72.01	4250	4285	4155	5570	3000	4285	4224.96	0.61	1444	18123	4408	4346	4223	4161	4038	4377	4192	765	1285	2500	2990	5	1	30596247	1303	-4.52	1.42	12	1.18	-942.00	3001.00	5720	20230424	-25.52	3030	20230215	40.59	5720	-25.52	20230424	3030	40.59	20230215	5720	-25.52	20230424	3030	40.59	20230215	0.75	N	196490	2500	764 억	187986	N	N	5585	N	N
52	20230721	140847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4270	-15	5	-0.35	1335236745	316428	63.17	4250	4285	4155	5570	3000	4285	4219.68	0.61	1444	10458	4408	4346	4223	4161	4038	4377	4192	765	1285	2500	2990	5	1	30596247	1306	-4.53	1.42	12	1.03	-942.00	3001.00	5720	20230424	-25.35	3030	20230215	40.92	5720	-25.35	20230424	3030	40.92	20230215	5720	-25.35	20230424	3030	40.92	20230215	0.75	N	196490	2500	764 억	187986	N	N	5585	N	N
53	20230721	130850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4225	-60	5	-1.40	1174833565	278656	55.63	4250	4285	4155	5570	3000	4285	4216.03	0.61	1444	11306	4408	4346	4223	4161	4038	4377	4192	765	1285	2500	2990	5	1	30596247	1293	-4.49	1.41	12	0.91	-942.00	3001.00	5720	20230424	-26.14	3030	20230215	39.44	5720	-26.14	20230424	3030	39.44	20230215	5720	-26.14	20230424	3030	39.44	20230215	0.75	N	196490	2500	764 억	187986	N	N	5585	N	N
54	20230721	120901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	-20	5	-0.47	1025287730	243467	48.60	4250	4285	4155	5570	3000	4285	4211.15	0.61	1444	21212	4408	4346	4223	4161	4038	4377	4192	765	1285	2500	2990	5	1	30596247	1305	-4.53	1.42	12	0.80	-942.00	3001.00	5720	20230424	-25.44	3030	20230215	40.76	5720	-25.44	20230424	3030	40.76	20230215	5720	-25.44	20230424	3030	40.76	20230215	0.75	N	196490	2500	764 억	187986	N	N	5585	N	N
55	20230721	110857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4270	-15	5	-0.35	843324265	200851	40.10	4250	4270	4155	5570	3000	4285	4198.68	0.61	1444	25308	4408	4346	4223	4161	4038	4377	4192	765	1285	2500	2990	5	1	30596247	1306	-4.53	1.42	12	0.66	-942.00	3001.00	5720	20230424	-25.35	3030	20230215	40.92	5720	-25.35	20230424	3030	40.92	20230215	5720	-25.35	20230424	3030	40.92	20230215	0.75	N	196490	2500	764 억	187986	N	N	5585	N	N
56	20230721	100855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4185	-100	5	-2.33	611864575	145847	29.12	4250	4270	4155	5570	3000	4285	4195.15	0.61	1444	2741	4408	4346	4223	4161	4038	4377	4192	765	1285	2500	2990	5	1	30596247	1280	-4.44	1.39	12	0.48	-942.00	3001.00	5720	20230424	-26.84	3030	20230215	38.12	5720	-26.84	20230424	3030	38.12	20230215	5720	-26.84	20230424	3030	38.12	20230215	0.75	N	196490	2500	764 억	187986	N	N	5585	N	N
57	20230721	090854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4190	-95	5	-2.22	92818280	22150	4.42	4250	4250	4155	5570	3000	4285	4189.73	0.61	1444	3033	4408	4346	4223	4161	4038	4377	4192	765	1285	2500	2990	5	1	30596247	1282	-4.45	1.40	12	0.07	-942.00	3001.00	5720	20230424	-26.75	3030	20230215	38.28	5720	-26.75	20230424	3030	38.28	20230215	5720	-26.75	20230424	3030	38.28	20230215	0.75	N	196490	2500	764 억	187986	N	N	5585	N	N
58	20230720	160845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4285	55	2	1.30	2082009240	497665	75.44	4190	4285	4100	5490	2965	4230	4183.22	0.56	722	22322	4470	4350	4200	4080	3930	4410	4140	765	1262	2500	2960	5	1	30596247	1311	-4.55	1.43	12	1.63	-942.00	3001.00	5720	20230424	-25.09	3030	20230215	41.42	5720	-25.09	20230424	3030	41.42	20230215	5720	-25.09	20230424	3030	41.42	20230215	0.76	N	196490	2500	764 억	170251	N	N	5585	N	N
59	20230720	150846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	35	2	0.83	1995736080	477501	72.38	4190	4280	4100	5490	2965	4230	4179.53	0.56	722	22450	4470	4350	4200	4080	3930	4410	4140	765	1262	2500	2960	5	1	30596247	1305	-4.53	1.42	12	1.56	-942.00	3001.00	5720	20230424	-25.44	3030	20230215	40.76	5720	-25.44	20230424	3030	40.76	20230215	5720	-25.44	20230424	3030	40.76	20230215	0.76	N	196490	2500	764 억	170251	N	N	9635	N	N
60	20230720	140844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4250	20	2	0.47	1792874175	429751	65.14	4190	4280	4100	5490	2965	4230	4171.88	0.56	722	12668	4470	4350	4200	4080	3930	4410	4140	765	1262	2500	2960	5	1	30596247	1300	-4.51	1.42	12	1.40	-942.00	3001.00	5720	20230424	-25.70	3030	20230215	40.26	5720	-25.70	20230424	3030	40.26	20230215	5720	-25.70	20230424	3030	40.26	20230215	0.76	N	196490	2500	764 억	170251	N	N	9635	N	N
61	20230720	130846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4235	5	2	0.12	1704240505	408862	61.98	4190	4280	4100	5490	2965	4230	4168.24	0.56	722	9930	4470	4350	4200	4080	3930	4410	4140	765	1262	2500	2960	5	1	30596247	1296	-4.50	1.41	12	1.34	-942.00	3001.00	5720	20230424	-25.96	3030	20230215	39.77	5720	-25.96	20230424	3030	39.77	20230215	5720	-25.96	20230424	3030	39.77	20230215	0.76	N	196490	2500	764 억	170251	N	N	9635	N	N
62	20230720	120852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4230	0	3	0.00	1555861260	373805	56.66	4190	4280	4100	5490	2965	4230	4162.21	0.56	722	8174	4470	4350	4200	4080	3930	4410	4140	765	1262	2500	2960	5	1	30596247	1294	-4.49	1.41	12	1.22	-942.00	3001.00	5720	20230424	-26.05	3030	20230215	39.60	5720	-26.05	20230424	3030	39.60	20230215	5720	-26.05	20230424	3030	39.60	20230215	0.76	N	196490	2500	764 억	170251	N	N	9635	N	N
63	20230720	110849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4245	15	2	0.35	1284568335	309883	46.97	4190	4255	4100	5490	2965	4230	4145.31	0.56	722	17983	4470	4350	4200	4080	3930	4410	4140	765	1262	2500	2960	5	1	30596247	1299	-4.51	1.41	12	1.01	-942.00	3001.00	5720	20230424	-25.79	3030	20230215	40.10	5720	-25.79	20230424	3030	40.10	20230215	5720	-25.79	20230424	3030	40.10	20230215	0.76	N	196490	2500	764 억	170251	N	N	9635	N	N
64	20230720	100840	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4130	-100	5	-2.36	886085455	214369	32.50	4190	4205	4100	5490	2965	4230	4133.41	0.56	722	3451	4470	4350	4200	4080	3930	4410	4140	765	1262	2500	2960	5	1	30596247	1264	-4.38	1.38	12	0.70	-942.00	3001.00	5720	20230424	-27.80	3030	20230215	36.30	5720	-27.80	20230424	3030	36.30	20230215	5720	-27.80	20230424	3030	36.30	20230215	0.76	N	196490	2500	764 억	170251	N	N	9635	N	N
65	20230720	090841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4130	-100	5	-2.36	197991630	47705	7.23	4190	4205	4100	5490	2965	4230	4150.16	0.56	722	-18623	4470	4350	4200	4080	3930	4410	4140	765	1262	2500	2960	5	1	30596247	1264	-4.38	1.38	12	0.16	-942.00	3001.00	5720	20230424	-27.80	3030	20230215	36.30	5720	-27.80	20230424	3030	36.30	20230215	5720	-27.80	20230424	3030	36.30	20230215	0.76	N	196490	2500	764 억	170251	N	N	9635	N	N
66	20230719	160857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4230	45	2	1.08	2732337510	652855	77.36	4145	4320	4050	5440	2930	4185	4185.14	0.61	722	-10942	4501	4342	4251	4092	4001	4297	4047	736	1255	2500	2920	5	1	29433074	1245	-4.49	1.41	12	2.22	-942.00	3001.00	5720	20230424	-26.05	3030	20230215	39.60	5720	-26.05	20230424	3030	39.60	20230215	5720	-26.05	20230424	3030	39.60	20230215	0.75	N	196490	2500	735 억	179599	N	N	9635	N	N
67	20230719	150857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4240	55	2	1.31	2644450515	632069	74.90	4145	4320	4050	5440	2930	4185	4183.80	0.61	722	-11396	4501	4342	4251	4092	4001	4297	4047	736	1255	2500	2920	5	1	29433074	1248	-4.50	1.41	12	2.15	-942.00	3001.00	5720	20230424	-25.87	3030	20230215	39.93	5720	-25.87	20230424	3030	39.93	20230215	5720	-25.87	20230424	3030	39.93	20230215	0.75	N	196490	2500	735 억	179599	N	N	7784	N	N
68	20230719	140858	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4270	85	2	2.03	2249464500	539814	63.97	4145	4280	4050	5440	2930	4185	4167.11	0.61	722	5726	4501	4342	4251	4092	4001	4297	4047	736	1255	2500	2920	5	1	29433074	1257	-4.53	1.42	12	1.83	-942.00	3001.00	5720	20230424	-25.35	3030	20230215	40.92	5720	-25.35	20230424	3030	40.92	20230215	5720	-25.35	20230424	3030	40.92	20230215	0.75	N	196490	2500	735 억	179599	N	N	7784	N	N
69	20230719	130848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4210	25	2	0.60	2032317660	488555	57.89	4145	4255	4050	5440	2930	4185	4159.85	0.61	722	11246	4501	4342	4251	4092	4001	4297	4047	736	1255	2500	2920	5	1	29433074	1239	-4.47	1.40	12	1.66	-942.00	3001.00	5720	20230424	-26.40	3030	20230215	38.94	5720	-26.40	20230424	3030	38.94	20230215	5720	-26.40	20230424	3030	38.94	20230215	0.75	N	196490	2500	735 억	179599	N	N	7784	N	N
70	20230719	120901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4190	5	2	0.12	1873053110	450509	53.39	4145	4255	4050	5440	2930	4185	4157.64	0.61	722	8682	4501	4342	4251	4092	4001	4297	4047	736	1255	2500	2920	5	1	29433074	1233	-4.45	1.40	12	1.53	-942.00	3001.00	5720	20230424	-26.75	3030	20230215	38.28	5720	-26.75	20230424	3030	38.28	20230215	5720	-26.75	20230424	3030	38.28	20230215	0.75	N	196490	2500	735 억	179599	N	N	7784	N	N
71	20230719	110859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4200	15	2	0.36	1666593870	401256	47.55	4145	4255	4050	5440	2930	4185	4153.44	0.61	722	15186	4501	4342	4251	4092	4001	4297	4047	736	1255	2500	2920	5	1	29433074	1236	-4.46	1.40	12	1.36	-942.00	3001.00	5720	20230424	-26.57	3030	20230215	38.61	5720	-26.57	20230424	3030	38.61	20230215	5720	-26.57	20230424	3030	38.61	20230215	0.75	N	196490	2500	735 억	179599	N	N	7784	N	N
72	20230719	100852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4170	-15	5	-0.36	1213955215	293682	34.80	4145	4250	4050	5440	2930	4185	4133.57	0.61	722	41987	4501	4342	4251	4092	4001	4297	4047	736	1255	2500	2920	5	1	29433074	1227	-4.43	1.39	12	1.00	-942.00	3001.00	5720	20230424	-27.10	3030	20230215	37.62	5720	-27.10	20230424	3030	37.62	20230215	5720	-27.10	20230424	3030	37.62	20230215	0.75	N	196490	2500	735 억	179599	N	N	7784	N	N
73	20230719	090852	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4150	-35	5	-0.84	221980180	53474	6.34	4145	4200	4120	5440	2930	4185	4151.18	0.61	722	14813	4501	4342	4251	4092	4001	4297	4047	736	1255	2500	2920	5	1	29433074	1221	-4.41	1.38	12	0.18	-942.00	3001.00	5720	20230424	-27.45	3030	20230215	36.96	5720	-27.45	20230424	3030	36.96	20230215	5720	-27.45	20230424	3030	36.96	20230215	0.75	N	196490	2500	735 억	179599	N	N	7784	N	N
74	20230718	160850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4185	-220	5	-4.99	3563726340	836891	169.25	4410	4410	4160	5720	3085	4405	4258.17	0.56	0	12882	4675	4540	4440	4305	4205	4490	4255	736	1317	2500	3080	5	1	29433074	1232	-4.44	1.39	12	2.84	-942.00	3001.00	5720	20230424	-26.84	3030	20230215	38.12	5720	-26.84	20230424	3030	38.12	20230215	5720	-26.84	20230424	3030	38.12	20230215	0.72	N	196490	2500	735 억	163903	N	N	7711	N	N
75	20230718	150849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4190	-215	5	-4.88	3358734310	787957	159.35	4410	4410	4160	5720	3085	4405	4262.45	0.56	0	9838	4675	4540	4440	4305	4205	4490	4255	736	1317	2500	3080	5	1	29433074	1233	-4.45	1.40	12	2.68	-942.00	3001.00	5720	20230424	-26.75	3030	20230215	38.28	5720	-26.75	20230424	3030	38.28	20230215	5720	-26.75	20230424	3030	38.28	20230215	0.72	N	196490	2500	735 억	163903	N	N	793	N	N
76	20230718	140845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4245	-160	5	-3.63	2430715900	566858	114.64	4410	4410	4215	5720	3085	4405	4287.90	0.56	0	9856	4675	4540	4440	4305	4205	4490	4255	736	1317	2500	3080	5	1	29433074	1249	-4.51	1.41	12	1.93	-942.00	3001.00	5720	20230424	-25.79	3030	20230215	40.10	5720	-25.79	20230424	3030	40.10	20230215	5720	-25.79	20230424	3030	40.10	20230215	0.72	N	196490	2500	735 억	163903	N	N	793	N	N
77	20230718	130847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4245	-160	5	-3.63	2155397130	501874	101.50	4410	4410	4215	5720	3085	4405	4294.53	0.56	0	12013	4675	4540	4440	4305	4205	4490	4255	736	1317	2500	3080	5	1	29433074	1249	-4.51	1.41	12	1.71	-942.00	3001.00	5720	20230424	-25.79	3030	20230215	40.10	5720	-25.79	20230424	3030	40.10	20230215	5720	-25.79	20230424	3030	40.10	20230215	0.72	N	196490	2500	735 억	163903	N	N	793	N	N
78	20230718	120854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4265	-140	5	-3.18	1636136605	379477	76.74	4410	4410	4250	5720	3085	4405	4311.37	0.56	0	27	4675	4540	4440	4305	4205	4490	4255	736	1317	2500	3080	5	1	29433074	1255	-4.53	1.42	12	1.29	-942.00	3001.00	5720	20230424	-25.44	3030	20230215	40.76	5720	-25.44	20230424	3030	40.76	20230215	5720	-25.44	20230424	3030	40.76	20230215	0.72	N	196490	2500	735 억	163903	N	N	793	N	N
79	20230718	110854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4305	-100	5	-2.27	1374802555	318523	64.42	4410	4410	4250	5720	3085	4405	4315.97	0.56	0	1893	4675	4540	4440	4305	4205	4490	4255	736	1317	2500	3080	5	1	29433074	1267	-4.57	1.43	12	1.08	-942.00	3001.00	5720	20230424	-24.74	3030	20230215	42.08	5720	-24.74	20230424	3030	42.08	20230215	5720	-24.74	20230424	3030	42.08	20230215	0.72	N	196490	2500	735 억	163903	N	N	793	N	N
80	20230718	100846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4320	-85	5	-1.93	869787495	200305	40.51	4410	4410	4280	5720	3085	4405	4342.08	0.56	0	2226	4675	4540	4440	4305	4205	4490	4255	736	1317	2500	3080	5	1	29433074	1272	-4.59	1.44	12	0.68	-942.00	3001.00	5720	20230424	-24.48	3030	20230215	42.57	5720	-24.48	20230424	3030	42.57	20230215	5720	-24.48	20230424	3030	42.57	20230215	0.72	N	196490	2500	735 억	163903	N	N	793	N	N
81	20230718	090844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4375	-30	5	-0.68	155028125	35417	7.16	4410	4410	4350	5720	3085	4405	4376.63	0.56	0	5696	4675	4540	4440	4305	4205	4490	4255	736	1317	2500	3080	5	1	29433074	1288	-4.64	1.46	12	0.12	-942.00	3001.00	5720	20230424	-23.51	3030	20230215	44.39	5720	-23.51	20230424	3030	44.39	20230215	5720	-23.51	20230424	3030	44.39	20230215	0.72	N	196490	2500	735 억	163903	N	N	793	N	N
82	20230717	160846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4405	-100	5	-2.22	2160858055	491526	52.54	4575	4575	4340	5850	3155	4505	4396.20	0.63	0	-21565	4791	4647	4566	4422	4341	4607	4382	736	1347	2500	3150	5	1	29433074	1297	-4.68	1.47	12	1.67	-942.00	3001.00	5720	20230424	-22.99	3030	20230215	45.38	5720	-22.99	20230424	3030	45.38	20230215	5720	-22.99	20230424	3030	45.38	20230215	0.66	N	196490	2500	735 억	185094	N	N	793	N	N
83	20230717	150843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4390	-115	5	-2.55	2084914700	474300	50.70	4575	4575	4340	5850	3155	4505	4395.75	0.63	0	-20766	4791	4647	4566	4422	4341	4607	4382	736	1347	2500	3150	5	1	29433074	1292	-4.66	1.46	12	1.61	-942.00	3001.00	5720	20230424	-23.25	3030	20230215	44.88	5720	-23.25	20230424	3030	44.88	20230215	5720	-23.25	20230424	3030	44.88	20230215	0.66	N	196490	2500	735 억	185094	N	N	267	N	N
84	20230717	140845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4400	-105	5	-2.33	1918170675	436426	46.65	4575	4575	4340	5850	3155	4505	4395.16	0.63	0	-19310	4791	4647	4566	4422	4341	4607	4382	736	1347	2500	3150	5	1	29433074	1295	-4.67	1.47	12	1.48	-942.00	3001.00	5720	20230424	-23.08	3030	20230215	45.21	5720	-23.08	20230424	3030	45.21	20230215	5720	-23.08	20230424	3030	45.21	20230215	0.66	N	196490	2500	735 억	185094	N	N	267	N	N
85	20230717	130837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4410	-95	5	-2.11	1715217360	390223	41.71	4575	4575	4340	5850	3155	4505	4395.46	0.63	0	-14820	4791	4647	4566	4422	4341	4607	4382	736	1347	2500	3150	5	1	29433074	1298	-4.68	1.47	12	1.33	-942.00	3001.00	5720	20230424	-22.90	3030	20230215	45.54	5720	-22.90	20230424	3030	45.54	20230215	5720	-22.90	20230424	3030	45.54	20230215	0.66	N	196490	2500	735 억	185094	N	N	267	N	N
86	20230717	120848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4410	-95	5	-2.11	1537459635	349888	37.40	4575	4575	4340	5850	3155	4505	4394.12	0.63	0	-15569	4791	4647	4566	4422	4341	4607	4382	736	1347	2500	3150	5	1	29433074	1298	-4.68	1.47	12	1.19	-942.00	3001.00	5720	20230424	-22.90	3030	20230215	45.54	5720	-22.90	20230424	3030	45.54	20230215	5720	-22.90	20230424	3030	45.54	20230215	0.66	N	196490	2500	735 억	185094	N	N	267	N	N
87	20230717	110838	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4415	-90	5	-2.00	1405564195	319940	34.20	4575	4575	4340	5850	3155	4505	4393.18	0.63	0	-15079	4791	4647	4566	4422	4341	4607	4382	736	1347	2500	3150	5	1	29433074	1299	-4.69	1.47	12	1.09	-942.00	3001.00	5720	20230424	-22.81	3030	20230215	45.71	5720	-22.81	20230424	3030	45.71	20230215	5720	-22.81	20230424	3030	45.71	20230215	0.66	N	196490	2500	735 억	185094	N	N	267	N	N
88	20230717	100839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4375	-130	5	-2.89	1180888685	268716	28.73	4575	4575	4340	5850	3155	4505	4394.52	0.63	0	-24209	4791	4647	4566	4422	4341	4607	4382	736	1347	2500	3150	5	1	29433074	1288	-4.64	1.46	12	0.91	-942.00	3001.00	5720	20230424	-23.51	3030	20230215	44.39	5720	-23.51	20230424	3030	44.39	20230215	5720	-23.51	20230424	3030	44.39	20230215	0.66	N	196490	2500	735 억	185094	N	N	267	N	N
89	20230717	090839	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4370	-135	5	-3.00	335371735	75321	8.05	4575	4575	4370	5850	3155	4505	4452.51	0.63	0	-4496	4791	4647	4566	4422	4341	4607	4382	736	1347	2500	3150	5	1	29433074	1286	-4.64	1.46	12	0.26	-942.00	3001.00	5720	20230424	-23.60	3030	20230215	44.22	5720	-23.60	20230424	3030	44.22	20230215	5720	-23.60	20230424	3030	44.22	20230215	0.66	N	196490	2500	735 억	185094	N	N	267	N	N
90	20230714	160837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4505	-65	5	-1.42	4204845655	922797	52.98	4595	4710	4485	5940	3200	4570	4556.64	0.54	-722	27583	4966	4767	4661	4462	4356	4715	4410	736	1370	2500	3190	5	1	29433074	1326	-4.78	1.50	12	3.14	-942.00	3001.00	5720	20230424	-21.24	3030	20230215	48.68	5720	-21.24	20230424	3030	48.68	20230215	5720	-21.24	20230424	3030	48.68	20230215	0.61	N	196490	2500	735 억	157509	N	N	267	N	N
91	20230714	150841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4515	-55	5	-1.20	4113606760	902521	51.82	4595	4710	4485	5940	3200	4570	4557.91	0.54	-722	28005	4966	4767	4661	4462	4356	4715	4410	736	1370	2500	3190	5	1	29433074	1329	-4.79	1.50	12	3.07	-942.00	3001.00	5720	20230424	-21.07	3030	20230215	49.01	5720	-21.07	20230424	3030	49.01	20230215	5720	-21.07	20230424	3030	49.01	20230215	0.61	N	196490	2500	735 억	157509	N	N	2000	N	N
92	20230714	140846	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4575	5	2	0.11	3418856050	748400	42.97	4595	4710	4490	5940	3200	4570	4568.22	0.54	-722	20180	4966	4767	4661	4462	4356	4715	4410	736	1370	2500	3190	5	1	29433074	1347	-4.86	1.52	12	2.54	-942.00	3001.00	5720	20230424	-20.02	3030	20230215	50.99	5720	-20.02	20230424	3030	50.99	20230215	5720	-20.02	20230424	3030	50.99	20230215	0.61	N	196490	2500	735 억	157509	N	N	2000	N	N
93	20230714	130833	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4585	15	2	0.33	3043069030	666293	38.26	4595	4710	4490	5940	3200	4570	4567.16	0.54	-722	20143	4966	4767	4661	4462	4356	4715	4410	736	1370	2500	3190	5	1	29433074	1350	-4.87	1.53	12	2.26	-942.00	3001.00	5720	20230424	-19.84	3030	20230215	51.32	5720	-19.84	20230424	3030	51.32	20230215	5720	-19.84	20230424	3030	51.32	20230215	0.61	N	196490	2500	735 억	157509	N	N	2000	N	N
94	20230714	120834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4605	35	2	0.77	2687007340	588726	33.80	4595	4710	4490	5940	3200	4570	4564.10	0.54	-722	11842	4966	4767	4661	4462	4356	4715	4410	736	1370	2500	3190	5	1	29433074	1355	-4.89	1.53	12	2.00	-942.00	3001.00	5720	20230424	-19.49	3030	20230215	51.98	5720	-19.49	20230424	3030	51.98	20230215	5720	-19.49	20230424	3030	51.98	20230215	0.61	N	196490	2500	735 억	157509	N	N	2000	N	N
95	20230714	110844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4550	-20	5	-0.44	1629192935	359037	20.61	4595	4710	4490	5940	3200	4570	4537.67	0.54	-722	7316	4966	4767	4661	4462	4356	4715	4410	736	1370	2500	3190	5	1	29433074	1339	-4.83	1.52	12	1.22	-942.00	3001.00	5720	20230424	-20.45	3030	20230215	50.17	5720	-20.45	20230424	3030	50.17	20230215	5720	-20.45	20230424	3030	50.17	20230215	0.61	N	196490	2500	735 억	157509	N	N	2000	N	N
96	20230714	100845	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4510	-60	5	-1.31	1130428620	248650	14.28	4595	4710	4490	5940	3200	4570	4546.26	0.54	-722	-2372	4966	4767	4661	4462	4356	4715	4410	736	1370	2500	3190	5	1	29433074	1327	-4.79	1.50	12	0.84	-942.00	3001.00	5720	20230424	-21.15	3030	20230215	48.84	5720	-21.15	20230424	3030	48.84	20230215	5720	-21.15	20230424	3030	48.84	20230215	0.61	N	196490	2500	735 억	157509	N	N	2000	N	N
97	20230714	090841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4625	55	2	1.20	167992495	36223	2.08	4595	4710	4595	5940	3200	4570	4637.78	0.54	-722	-7870	4966	4767	4661	4462	4356	4715	4410	736	1370	2500	3190	5	1	29433074	1361	-4.91	1.54	12	0.12	-942.00	3001.00	5720	20230424	-19.14	3030	20230215	52.64	5720	-19.14	20230424	3030	52.64	20230215	5720	-19.14	20230424	3030	52.64	20230215	0.61	N	196490	2500	735 억	157509	N	N	2000	N	N
98	20230713	160836	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4570	-50	5	-1.08	8185758640	1731819	142.91	4715	4860	4555	6000	3235	4620	4726.78	0.23	0	89537	5020	4820	4660	4460	4300	4740	4380	736	1382	2500	3230	5	1	29433074	1345	-4.85	1.52	12	5.88	-942.00	3001.00	5720	20230424	-20.10	3030	20230215	50.83	5720	-20.10	20230424	3030	50.83	20230215	5720	-20.10	20230424	3030	50.83	20230215	0.64	N	196490	2500	735 억	69026	N	N	2000	N	N
99	20230713	150832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4570	-50	5	-1.08	7711252255	1628035	134.34	4715	4860	4555	6000	3235	4620	4736.54	0.23	0	76430	5020	4820	4660	4460	4300	4740	4380	736	1382	2500	3230	5	1	29433074	1345	-4.85	1.52	12	5.53	-942.00	3001.00	5720	20230424	-20.10	3030	20230215	50.83	5720	-20.10	20230424	3030	50.83	20230215	5720	-20.10	20230424	3030	50.83	20230215	0.64	N	196490	2500	735 억	69026	N	N	0	N	N
100	20230713	140831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4675	55	2	1.19	5894645150	1235978	101.99	4715	4860	4670	6000	3235	4620	4769.22	0.23	0	61758	5020	4820	4660	4460	4300	4740	4380	736	1382	2500	3230	5	1	29433074	1376	-4.96	1.56	12	4.20	-942.00	3001.00	5720	20230424	-18.27	3030	20230215	54.29	5720	-18.27	20230424	3030	54.29	20230215	5720	-18.27	20230424	3030	54.29	20230215	0.64	N	196490	2500	735 억	69026	N	N	0	N	N
101	20230713	130835	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	165	2	3.57	4673954605	977744	80.68	4715	4860	4695	6000	3235	4620	4780.35	0.23	0	79362	5020	4820	4660	4460	4300	4740	4380	736	1382	2500	3230	5	1	29433074	1408	-5.08	1.59	12	3.32	-942.00	3001.00	5720	20230424	-16.35	3030	20230215	57.92	5720	-16.35	20230424	3030	57.92	20230215	5720	-16.35	20230424	3030	57.92	20230215	0.64	N	196490	2500	735 억	69026	N	N	0	N	N
102	20230713	120831	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4800	180	2	3.90	3849747325	805911	66.50	4715	4860	4695	6000	3235	4620	4776.89	0.23	0	78574	5020	4820	4660	4460	4300	4740	4380	736	1382	2500	3230	5	1	29433074	1413	-5.10	1.60	12	2.74	-942.00	3001.00	5720	20230424	-16.08	3030	20230215	58.42	5720	-16.08	20230424	3030	58.42	20230215	5720	-16.08	20230424	3030	58.42	20230215	0.64	N	196490	2500	735 억	69026	N	N	0	N	N
103	20230713	110834	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4790	170	2	3.68	2763658485	579993	47.86	4715	4860	4695	6000	3235	4620	4764.99	0.23	0	46979	5020	4820	4660	4460	4300	4740	4380	736	1382	2500	3230	5	1	29433074	1410	-5.08	1.60	12	1.97	-942.00	3001.00	5720	20230424	-16.26	3030	20230215	58.09	5720	-16.26	20230424	3030	58.09	20230215	5720	-16.26	20230424	3030	58.09	20230215	0.64	N	196490	2500	735 억	69026	N	N	0	N	N
104	20230713	100828	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4765	145	2	3.14	1455850660	307387	25.37	4715	4800	4695	6000	3235	4620	4736.21	0.23	0	31370	5020	4820	4660	4460	4300	4740	4380	736	1382	2500	3230	5	1	29433074	1402	-5.06	1.59	12	1.04	-942.00	3001.00	5720	20230424	-16.70	3030	20230215	57.26	5720	-16.70	20230424	3030	57.26	20230215	5720	-16.70	20230424	3030	57.26	20230215	0.64	N	196490	2500	735 억	69026	N	N	0	N	N
105	20230713	090824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4750	130	2	2.81	413470785	87346	7.21	4715	4775	4705	6000	3235	4620	4733.71	0.23	0	21668	5020	4820	4660	4460	4300	4740	4380	736	1382	2500	3230	5	1	29433074	1398	-5.04	1.58	12	0.30	-942.00	3001.00	5720	20230424	-16.96	3030	20230215	56.77	5720	-16.96	20230424	3030	56.77	20230215	5720	-16.96	20230424	3030	56.77	20230215	0.64	N	196490	2500	735 억	69026	N	N	0	N	N
106	20230712	160827	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4620	-235	5	-4.84	5582913570	1207283	173.69	4855	4860	4500	6310	3400	4855	4624.31	0.22	0	4480	5051	4952	4901	4802	4751	4927	4777	736	1455	2500	3390	5	1	29433074	1360	-4.90	1.54	12	4.10	-942.00	3001.00	5720	20230424	-19.23	3030	20230215	52.48	5720	-19.23	20230424	3030	52.48	20230215	5720	-19.23	20230424	3030	52.48	20230215	0.60	N	196490	2500	735 억	63715	N	N	266	N	N
107	20230712	150822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4615	-240	5	-4.94	5464672475	1181682	170.01	4855	4860	4500	6310	3400	4855	4624.43	0.22	0	4043	5051	4952	4901	4802	4751	4927	4777	736	1455	2500	3390	5	1	29433074	1358	-4.90	1.54	12	4.01	-942.00	3001.00	5720	20230424	-19.32	3030	20230215	52.31	5720	-19.32	20230424	3030	52.31	20230215	5720	-19.32	20230424	3030	52.31	20230215	0.60	N	196490	2500	735 억	63715	N	N	266	N	N
108	20230712	140819	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4600	-255	5	-5.25	5025042195	1085840	156.22	4855	4860	4500	6310	3400	4855	4627.73	0.22	0	1775	5051	4952	4901	4802	4751	4927	4777	736	1455	2500	3390	5	1	29433074	1354	-4.88	1.53	12	3.69	-942.00	3001.00	5720	20230424	-19.58	3030	20230215	51.82	5720	-19.58	20230424	3030	51.82	20230215	5720	-19.58	20230424	3030	51.82	20230215	0.60	N	196490	2500	735 억	63715	N	N	266	N	N
109	20230712	130822	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4625	-230	5	-4.74	4545158845	981997	141.28	4855	4860	4500	6310	3400	4855	4628.42	0.22	0	5488	5051	4952	4901	4802	4751	4927	4777	736	1455	2500	3390	5	1	29433074	1361	-4.91	1.54	12	3.34	-942.00	3001.00	5720	20230424	-19.14	3030	20230215	52.64	5720	-19.14	20230424	3030	52.64	20230215	5720	-19.14	20230424	3030	52.64	20230215	0.60	N	196490	2500	735 억	63715	N	N	266	N	N
110	20230712	120825	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4590	-265	5	-5.46	3903365010	842622	121.23	4855	4860	4500	6310	3400	4855	4632.33	0.22	0	6549	5051	4952	4901	4802	4751	4927	4777	736	1455	2500	3390	5	1	29433074	1351	-4.87	1.53	12	2.86	-942.00	3001.00	5720	20230424	-19.76	3030	20230215	51.49	5720	-19.76	20230424	3030	51.49	20230215	5720	-19.76	20230424	3030	51.49	20230215	0.60	N	196490	2500	735 억	63715	N	N	266	N	N
111	20230712	110824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4580	-275	5	-5.66	2544728735	547217	78.73	4855	4860	4500	6310	3400	4855	4650.20	0.22	0	8322	5051	4952	4901	4802	4751	4927	4777	736	1455	2500	3390	5	1	29433074	1348	-4.86	1.53	12	1.86	-942.00	3001.00	5720	20230424	-19.93	3030	20230215	51.16	5720	-19.93	20230424	3030	51.16	20230215	5720	-19.93	20230424	3030	51.16	20230215	0.60	N	196490	2500	735 억	63715	N	N	266	N	N
112	20230712	100824	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4660	-195	5	-4.02	1853078140	397368	57.17	4855	4860	4500	6310	3400	4855	4663.24	0.22	0	14879	5051	4952	4901	4802	4751	4927	4777	736	1455	2500	3390	5	1	29433074	1372	-4.95	1.55	12	1.35	-942.00	3001.00	5720	20230424	-18.53	3030	20230215	53.80	5720	-18.53	20230424	3030	53.80	20230215	5720	-18.53	20230424	3030	53.80	20230215	0.60	N	196490	2500	735 억	63715	N	N	266	N	N
113	20230712	090826	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4500	-355	5	-7.31	465320585	97882	14.08	4855	4860	4500	6310	3400	4855	4753.59	0.22	0	-2231	5051	4952	4901	4802	4751	4927	4777	736	1455	2500	3390	5	1	29433074	1324	-4.78	1.50	12	0.33	-942.00	3001.00	5720	20230424	-21.33	3030	20230215	48.51	5720	-21.33	20230424	3030	48.51	20230215	5720	-21.33	20230424	3030	48.51	20230215	0.60	N	196490	2500	735 억	63715	Y	N	266	N	N
114	20230711	160814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4855	-60	5	-1.22	3370731115	685754	84.80	5000	5000	4850	6380	3445	4915	4915.72	0.21	-722	1653	5131	5022	4951	4842	4771	4987	4807	736	1467	2500	3440	5	1	29433074	1429	-5.15	1.62	12	2.33	-942.00	3001.00	5720	20230424	-15.12	3030	20230215	60.23	5720	-15.12	20230424	3030	60.23	20230215	5720	-15.12	20230424	3030	60.23	20230215	0.59	N	196490	2500	735 억	60656	N	N	266	N	N
115	20230711	150811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4885	-30	5	-0.61	2958202025	600949	74.31	5000	5000	4875	6380	3445	4915	4922.55	0.21	-722	-1957	5131	5022	4951	4842	4771	4987	4807	736	1467	2500	3440	5	1	29433074	1438	-5.19	1.63	12	2.04	-942.00	3001.00	5720	20230424	-14.60	3030	20230215	61.22	5720	-14.60	20230424	3030	61.22	20230215	5720	-14.60	20230424	3030	61.22	20230215	0.59	N	196490	2500	735 억	60656	N	N	1191	N	N
116	20230711	140806	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4940	25	2	0.51	2342043620	475590	58.81	5000	5000	4880	6380	3445	4915	4924.50	0.21	-722	-5324	5131	5022	4951	4842	4771	4987	4807	736	1467	2500	3440	5	1	29433074	1454	-5.24	1.65	12	1.62	-942.00	3001.00	5720	20230424	-13.64	3030	20230215	63.04	5720	-13.64	20230424	3030	63.04	20230215	5720	-13.64	20230424	3030	63.04	20230215	0.59	N	196490	2500	735 억	60656	N	N	1191	N	N
117	20230711	130757	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4905	-10	5	-0.20	1635937965	332751	41.15	5000	5000	4880	6380	3445	4915	4916.40	0.21	-722	1070	5131	5022	4951	4842	4771	4987	4807	736	1467	2500	3440	5	1	29433074	1444	-5.21	1.63	12	1.13	-942.00	3001.00	5720	20230424	-14.25	3030	20230215	61.88	5720	-14.25	20230424	3030	61.88	20230215	5720	-14.25	20230424	3030	61.88	20230215	0.59	N	196490	2500	735 억	60656	N	N	1191	N	N
118	20230711	120816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4905	-10	5	-0.20	1322357510	268629	33.22	5000	5000	4880	6380	3445	4915	4922.62	0.21	-722	1302	5131	5022	4951	4842	4771	4987	4807	736	1467	2500	3440	5	1	29433074	1444	-5.21	1.63	12	0.91	-942.00	3001.00	5720	20230424	-14.25	3030	20230215	61.88	5720	-14.25	20230424	3030	61.88	20230215	5720	-14.25	20230424	3030	61.88	20230215	0.59	N	196490	2500	735 억	60656	N	N	1191	N	N
119	20230711	110821	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	-15	5	-0.31	1051202925	213295	26.38	5000	5000	4890	6380	3445	4915	4928.40	0.21	-722	8344	5131	5022	4951	4842	4771	4987	4807	736	1467	2500	3440	5	1	29433074	1442	-5.20	1.63	12	0.72	-942.00	3001.00	5720	20230424	-14.34	3030	20230215	61.72	5720	-14.34	20230424	3030	61.72	20230215	5720	-14.34	20230424	3030	61.72	20230215	0.59	N	196490	2500	735 억	60656	N	N	1191	N	N
120	20230711	100818	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4915	0	3	0.00	656899085	132962	16.44	5000	5000	4910	6380	3445	4915	4940.50	0.21	-722	9469	5131	5022	4951	4842	4771	4987	4807	736	1467	2500	3440	5	1	29433074	1447	-5.22	1.64	12	0.45	-942.00	3001.00	5720	20230424	-14.07	3030	20230215	62.21	5720	-14.07	20230424	3030	62.21	20230215	5720	-14.07	20230424	3030	62.21	20230215	0.59	N	196490	2500	735 억	60656	N	N	1191	N	N
121	20230711	090816	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4960	45	2	0.92	130219960	26144	3.23	5000	5000	4940	6380	3445	4915	4980.87	0.21	-722	7883	5131	5022	4951	4842	4771	4987	4807	736	1467	2500	3440	5	1	29433074	1460	-5.27	1.65	12	0.09	-942.00	3001.00	5720	20230424	-13.29	3030	20230215	63.70	5720	-13.29	20230424	3030	63.70	20230215	5720	-13.29	20230424	3030	63.70	20230215	0.59	N	196490	2500	735 억	60656	N	N	1191	N	N
122	20230710	160809	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4915	-165	5	-3.25	3993278695	806174	42.91	4960	5060	4880	6600	3560	5080	4953.39	0.70	0	-157228	5466	5272	4996	4802	4526	5370	4900	736	1520	2500	3550	5	1	29433074	1447	-5.22	1.64	12	2.74	-942.00	3001.00	5720	20230424	-14.07	3030	20230215	62.21	5720	-14.07	20230424	3030	62.21	20230215	5720	-14.07	20230424	3030	62.21	20230215	0.56	N	196490	2500	735 억	205349	N	N	1191	N	N
123	20230710	150811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4945	-135	5	-2.66	3843809865	775835	41.30	4960	5060	4880	6600	3560	5080	4954.42	0.70	0	-153596	5466	5272	4996	4802	4526	5370	4900	736	1520	2500	3550	5	1	29433074	1455	-5.25	1.65	12	2.64	-942.00	3001.00	5720	20230424	-13.55	3030	20230215	63.20	5720	-13.55	20230424	3030	63.20	20230215	5720	-13.55	20230424	3030	63.20	20230215	0.56	N	196490	2500	735 억	205349	N	N	273	N	N
124	20230710	140803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4985	-95	5	-1.87	3473849305	701215	37.33	4960	5060	4880	6600	3560	5080	4954.04	0.70	0	-144181	5466	5272	4996	4802	4526	5370	4900	736	1520	2500	3550	5	1	29433074	1467	-5.29	1.66	12	2.38	-942.00	3001.00	5720	20230424	-12.85	3030	20230215	64.52	5720	-12.85	20230424	3030	64.52	20230215	5720	-12.85	20230424	3030	64.52	20230215	0.56	N	196490	2500	735 억	205349	N	N	273	N	N
125	20230710	130753	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4935	-145	5	-2.85	2587741150	523876	27.89	4960	5050	4880	6600	3560	5080	4939.61	0.70	0	-112241	5466	5272	4996	4802	4526	5370	4900	736	1520	2500	3550	5	1	29433074	1453	-5.24	1.64	12	1.78	-942.00	3001.00	5720	20230424	-13.72	3030	20230215	62.87	5720	-13.72	20230424	3030	62.87	20230215	5720	-13.72	20230424	3030	62.87	20230215	0.56	N	196490	2500	735 억	205349	N	N	273	N	N
126	20230710	120814	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4940	-140	5	-2.76	2415559560	488931	26.03	4960	5050	4880	6600	3560	5080	4940.49	0.70	0	-109764	5466	5272	4996	4802	4526	5370	4900	736	1520	2500	3550	5	1	29433074	1454	-5.24	1.65	12	1.66	-942.00	3001.00	5720	20230424	-13.64	3030	20230215	63.04	5720	-13.64	20230424	3030	63.04	20230215	5720	-13.64	20230424	3030	63.04	20230215	0.56	N	196490	2500	735 억	205349	N	N	273	N	N
127	20230710	110811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	-180	5	-3.54	2142623205	433284	23.06	4960	5050	4880	6600	3560	5080	4945.08	0.70	0	-106103	5466	5272	4996	4802	4526	5370	4900	736	1520	2500	3550	5	1	29433074	1442	-5.20	1.63	12	1.47	-942.00	3001.00	5720	20230424	-14.34	3030	20230215	61.72	5720	-14.34	20230424	3030	61.72	20230215	5720	-14.34	20230424	3030	61.72	20230215	0.56	N	196490	2500	735 억	205349	N	N	273	N	N
128	20230710	100813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4925	-155	5	-3.05	1594195825	321602	17.12	4960	5050	4895	6600	3560	5080	4957.05	0.70	0	-60790	5466	5272	4996	4802	4526	5370	4900	736	1520	2500	3550	5	1	29433074	1450	-5.23	1.64	12	1.09	-942.00	3001.00	5720	20230424	-13.90	3030	20230215	62.54	5720	-13.90	20230424	3030	62.54	20230215	5720	-13.90	20230424	3030	62.54	20230215	0.56	N	196490	2500	735 억	205349	N	N	273	N	N
129	20230710	090804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4975	-105	5	-2.07	367900205	73844	3.93	4960	5020	4960	6600	3560	5080	4982.13	0.70	0	6612	5466	5272	4996	4802	4526	5370	4900	736	1520	2500	3550	5	1	29433074	1464	-5.28	1.66	12	0.25	-942.00	3001.00	5720	20230424	-13.02	3030	20230215	64.19	5720	-13.02	20230424	3030	64.19	20230215	5720	-13.02	20230424	3030	64.19	20230215	0.56	N	196490	2500	735 억	205349	N	N	273	N	N
130	20230707	160802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	195	2	3.99	9377260515	1867786	187.99	4860	5190	4720	6350	3420	4885	5020.47	0.74	-1444	2497	5198	5041	4953	4796	4708	4997	4752	736	1465	2500	3410	10	1	29433074	1495	-5.39	1.69	12	6.35	-942.00	3001.00	5720	20230424	-11.19	3030	20230215	67.66	5720	-11.19	20230424	3030	67.66	20230215	5720	-11.19	20230424	3030	67.66	20230215	0.50	N	196490	2500	735 억	218418	N	N	273	N	N
131	20230707	150802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5100	215	2	4.40	9036783545	1800756	181.24	4860	5190	4720	6350	3420	4885	5018.33	0.74	-1444	-2946	5198	5041	4953	4796	4708	4997	4752	736	1465	2500	3410	10	1	29433074	1501	-5.41	1.70	12	6.12	-942.00	3001.00	5720	20230424	-10.84	3030	20230215	68.32	5720	-10.84	20230424	3030	68.32	20230215	5720	-10.84	20230424	3030	68.32	20230215	0.50	N	196490	2500	735 억	218418	N	N	0	N	N
132	20230707	140817	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	265	2	5.42	5723004055	1152189	115.96	4860	5180	4720	6350	3420	4885	4967.07	0.74	-1444	-74292	5198	5041	4953	4796	4708	4997	4752	736	1465	2500	3410	10	1	29433074	1516	-5.47	1.72	12	3.91	-942.00	3001.00	5720	20230424	-9.97	3030	20230215	69.97	5720	-9.97	20230424	3030	69.97	20230215	5720	-9.97	20230424	3030	69.97	20230215	0.50	N	196490	2500	735 억	218418	N	N	0	N	N
133	20230707	130807	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4915	30	2	0.61	2177720575	452147	45.51	4860	4950	4720	6350	3420	4885	4816.40	0.74	-1444	-28813	5198	5041	4953	4796	4708	4997	4752	736	1465	2500	3410	5	1	29433074	1447	-5.22	1.64	12	1.54	-942.00	3001.00	5720	20230424	-14.07	3030	20230215	62.21	5720	-14.07	20230424	3030	62.21	20230215	5720	-14.07	20230424	3030	62.21	20230215	0.50	N	196490	2500	735 억	218418	N	N	0	N	N
134	20230707	120811	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4795	-90	5	-1.84	1567504875	327487	32.96	4860	4900	4720	6350	3420	4885	4786.46	0.74	-1444	-27199	5198	5041	4953	4796	4708	4997	4752	736	1465	2500	3410	5	1	29433074	1411	-5.09	1.60	12	1.11	-942.00	3001.00	5720	20230424	-16.17	3030	20230215	58.25	5720	-16.17	20230424	3030	58.25	20230215	5720	-16.17	20230424	3030	58.25	20230215	0.50	N	196490	2500	735 억	218418	N	N	0	N	N
135	20230707	110813	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4750	-135	5	-2.76	1345238930	280703	28.25	4860	4900	4725	6350	3420	4885	4792.39	0.74	-1444	-24680	5198	5041	4953	4796	4708	4997	4752	736	1465	2500	3410	5	1	29433074	1398	-5.04	1.58	12	0.95	-942.00	3001.00	5720	20230424	-16.96	3030	20230215	56.77	5720	-16.96	20230424	3030	56.77	20230215	5720	-16.96	20230424	3030	56.77	20230215	0.50	N	196490	2500	735 억	218418	N	N	0	N	N
136	20230707	100803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4775	-110	5	-2.25	883491755	183739	18.49	4860	4900	4725	6350	3420	4885	4808.41	0.74	-1444	-13581	5198	5041	4953	4796	4708	4997	4752	736	1465	2500	3410	5	1	29433074	1405	-5.07	1.59	12	0.62	-942.00	3001.00	5720	20230424	-16.52	3030	20230215	57.59	5720	-16.52	20230424	3030	57.59	20230215	5720	-16.52	20230424	3030	57.59	20230215	0.50	N	196490	2500	735 억	218418	N	N	0	N	N
137	20230707	090804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	15	2	0.31	233227625	48526	4.88	4860	4900	4725	6350	3420	4885	4806.24	0.74	-1444	3741	5198	5041	4953	4796	4708	4997	4752	736	1465	2500	3410	5	1	29433074	1442	-5.20	1.63	12	0.16	-942.00	3001.00	5720	20230424	-14.34	3030	20230215	61.72	5720	-14.34	20230424	3030	61.72	20230215	5720	-14.34	20230424	3030	61.72	20230215	0.50	N	196490	2500	735 억	218418	N	N	0	N	N
138	20230706	160803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4885	-25	5	-0.51	4910500105	982334	63.15	4925	5110	4865	6380	3440	4910	4998.82	0.46	-722	84402	5246	5077	4951	4782	4656	5162	4867	736	1470	2500	3430	5	1	29433074	1438	-5.19	1.63	12	3.34	-942.00	3001.00	5720	20230424	-14.60	3030	20230215	61.22	5720	-14.60	20230424	3030	61.22	20230215	5720	-14.60	20230424	3030	61.22	20230215	0.44	N	196490	2500	735 억	136359	N	N	783	N	N
139	20230706	150803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4885	-25	5	-0.51	4870294300	974110	62.63	4925	5110	4865	6380	3440	4910	4999.74	0.46	-722	86709	5246	5077	4951	4782	4656	5162	4867	736	1470	2500	3430	5	1	29433074	1438	-5.19	1.63	12	3.31	-942.00	3001.00	5720	20230424	-14.60	3030	20230215	61.22	5720	-14.60	20230424	3030	61.22	20230215	5720	-14.60	20230424	3030	61.22	20230215	0.44	N	196490	2500	735 억	136359	N	N	783	N	N
140	20230706	140805	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4945	35	2	0.71	4388844600	875826	56.31	4925	5110	4870	6380	3440	4910	5011.09	0.46	-722	96669	5246	5077	4951	4782	4656	5162	4867	736	1470	2500	3430	5	1	29433074	1455	-5.25	1.65	12	2.98	-942.00	3001.00	5720	20230424	-13.55	3030	20230215	63.20	5720	-13.55	20230424	3030	63.20	20230215	5720	-13.55	20230424	3030	63.20	20230215	0.44	N	196490	2500	735 억	136359	N	N	783	N	N
141	20230706	130804	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4950	40	2	0.81	3966328635	789999	50.79	4925	5110	4870	6380	3440	4910	5020.68	0.46	-722	72663	5246	5077	4951	4782	4656	5162	4867	736	1470	2500	3430	5	1	29433074	1457	-5.25	1.65	12	2.68	-942.00	3001.00	5720	20230424	-13.46	3030	20230215	63.37	5720	-13.46	20230424	3030	63.37	20230215	5720	-13.46	20230424	3030	63.37	20230215	0.44	N	196490	2500	735 억	136359	N	N	783	N	N
142	20230706	120755	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	110	2	2.24	3556419345	707506	45.49	4925	5110	4870	6380	3440	4910	5026.70	0.46	-722	80629	5246	5077	4951	4782	4656	5162	4867	736	1470	2500	3430	10	1	29433074	1478	-5.33	1.67	12	2.40	-942.00	3001.00	5720	20230424	-12.24	3030	20230215	65.68	5720	-12.24	20230424	3030	65.68	20230215	5720	-12.24	20230424	3030	65.68	20230215	0.44	N	196490	2500	735 억	136359	N	N	783	N	N
143	20230706	110808	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	150	2	3.05	3046770000	606337	38.98	4925	5110	4870	6380	3440	4910	5024.88	0.46	-722	68950	5246	5077	4951	4782	4656	5162	4867	736	1470	2500	3430	10	1	29433074	1489	-5.37	1.69	12	2.06	-942.00	3001.00	5720	20230424	-11.54	3030	20230215	67.00	5720	-11.54	20230424	3030	67.00	20230215	5720	-11.54	20230424	3030	67.00	20230215	0.44	N	196490	2500	735 억	136359	N	N	783	N	N
144	20230706	100803	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	100	2	2.04	2314339210	460835	29.63	4925	5110	4870	6380	3440	4910	5022.06	0.46	-722	63144	5246	5077	4951	4782	4656	5162	4867	736	1470	2500	3430	10	1	29433074	1475	-5.32	1.67	12	1.57	-942.00	3001.00	5720	20230424	-12.41	3030	20230215	65.35	5720	-12.41	20230424	3030	65.35	20230215	5720	-12.41	20230424	3030	65.35	20230215	0.44	N	196490	2500	735 억	136359	N	N	783	N	N
145	20230706	090802	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4895	-15	5	-0.31	203506660	41340	2.66	4925	4960	4895	6380	3440	4910	4922.75	0.46	-722	-9277	5246	5077	4951	4782	4656	5162	4867	736	1470	2500	3430	5	1	29433074	1441	-5.20	1.63	12	0.14	-942.00	3001.00	5720	20230424	-14.42	3030	20230215	61.55	5720	-14.42	20230424	3030	61.55	20230215	5720	-14.42	20230424	3030	61.55	20230215	0.44	N	196490	2500	735 억	136359	N	N	783	N	N
146	20230705	160800	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4910	40	2	0.82	7714477280	1546422	327.41	4870	5120	4825	6330	3410	4870	4988.72	0.31	722	45228	5066	4967	4876	4777	4686	4922	4732	735	1460	2500	3400	5	1	29390889	1443	-5.21	1.64	12	5.26	-942.00	3001.00	5720	20230424	-14.16	3030	20230215	62.05	5720	-14.16	20230424	3030	62.05	20230215	5720	-14.16	20230424	3030	62.05	20230215	0.40	N	196490	2500	734 억	92140	N	N	783	N	N
147	20230705	150756	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4890	20	2	0.41	7518950810	1506468	318.95	4870	5120	4825	6330	3410	4870	4991.11	0.31	722	45088	5066	4967	4876	4777	4686	4922	4732	735	1460	2500	3400	5	1	29390889	1437	-5.19	1.63	12	5.13	-942.00	3001.00	5720	20230424	-14.51	3030	20230215	61.39	5720	-14.51	20230424	3030	61.39	20230215	5720	-14.51	20230424	3030	61.39	20230215	0.40	N	196490	2500	734 억	92140	N	N	18	N	N
148	20230705	140747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4895	25	2	0.51	7164846125	1434193	303.65	4870	5120	4825	6330	3410	4870	4995.73	0.31	722	47613	5066	4967	4876	4777	4686	4922	4732	735	1460	2500	3400	5	1	29390889	1439	-5.20	1.63	12	4.88	-942.00	3001.00	5720	20230424	-14.42	3030	20230215	61.55	5720	-14.42	20230424	3030	61.55	20230215	5720	-14.42	20230424	3030	61.55	20230215	0.40	N	196490	2500	734 억	92140	N	N	18	N	N
149	20230705	130750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4925	55	2	1.13	6731214755	1345954	284.97	4870	5120	4825	6330	3410	4870	5001.07	0.31	722	68209	5066	4967	4876	4777	4686	4922	4732	735	1460	2500	3400	5	1	29390889	1448	-5.23	1.64	12	4.58	-942.00	3001.00	5720	20230424	-13.90	3030	20230215	62.54	5720	-13.90	20230424	3030	62.54	20230215	5720	-13.90	20230424	3030	62.54	20230215	0.40	N	196490	2500	734 억	92140	N	N	18	N	N
150	20230705	120749	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4950	80	2	1.64	6409046005	1280557	271.12	4870	5120	4825	6330	3410	4870	5004.89	0.31	722	76200	5066	4967	4876	4777	4686	4922	4732	735	1460	2500	3400	5	1	29390889	1455	-5.25	1.65	12	4.36	-942.00	3001.00	5720	20230424	-13.46	3030	20230215	63.37	5720	-13.46	20230424	3030	63.37	20230215	5720	-13.46	20230424	3030	63.37	20230215	0.40	N	196490	2500	734 억	92140	N	N	18	N	N
151	20230705	110758	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4950	80	2	1.64	5743784435	1145884	242.61	4870	5120	4825	6330	3410	4870	5012.54	0.31	722	93073	5066	4967	4876	4777	4686	4922	4732	735	1460	2500	3400	5	1	29390889	1455	-5.25	1.65	12	3.90	-942.00	3001.00	5720	20230424	-13.46	3030	20230215	63.37	5720	-13.46	20230424	3030	63.37	20230215	5720	-13.46	20230424	3030	63.37	20230215	0.40	N	196490	2500	734 억	92140	N	N	18	N	N
152	20230705	100752	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4995	125	2	2.57	2895763705	575394	121.82	4870	5120	4825	6330	3410	4870	5032.66	0.31	722	119236	5066	4967	4876	4777	4686	4922	4732	735	1460	2500	3400	5	1	29390889	1468	-5.30	1.66	12	1.96	-942.00	3001.00	5720	20230424	-12.67	3030	20230215	64.85	5720	-12.67	20230424	3030	64.85	20230215	5720	-12.67	20230424	3030	64.85	20230215	0.40	N	196490	2500	734 억	92140	N	N	18	N	N
153	20230705	090750	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4910	40	2	0.82	122786330	25200	5.34	4870	4910	4825	6330	3410	4870	4872.47	0.31	722	-1623	5066	4967	4876	4777	4686	4922	4732	735	1460	2500	3400	5	1	29390889	1443	-5.21	1.64	12	0.09	-942.00	3001.00	5720	20230424	-14.16	3030	20230215	62.05	5720	-14.16	20230424	3030	62.05	20230215	5720	-14.16	20230424	3030	62.05	20230215	0.40	N	196490	2500	734 억	92140	N	N	18	N	N
154	20230704	160747	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	-5	5	-0.10	2300630500	470912	48.92	4975	4975	4785	6330	3415	4875	4885.51	0.38	0	-21225	5171	5022	4871	4722	4571	5097	4797	735	1457	2500	3410	5	1	29390889	1431	-5.17	1.62	12	1.60	-942.00	3001.00	5720	20230424	-14.86	3030	20230215	60.73	5720	-14.86	20230424	3030	60.73	20230215	5720	-14.86	20230424	3030	60.73	20230215	0.40	N	196490	2500	734 억	112117	N	N	18	N	N
155	20230704	150738	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4870	-5	5	-0.10	2243756420	459211	47.70	4975	4975	4785	6330	3415	4875	4886.14	0.38	0	-22121	5171	5022	4871	4722	4571	5097	4797	735	1457	2500	3410	5	1	29390889	1431	-5.17	1.62	12	1.56	-942.00	3001.00	5720	20230424	-14.86	3030	20230215	60.73	5720	-14.86	20230424	3030	60.73	20230215	5720	-14.86	20230424	3030	60.73	20230215	0.40	N	196490	2500	734 억	112117	N	N	19085	N	N
156	20230704	140743	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4880	5	2	0.10	2149101700	439778	45.68	4975	4975	4785	6330	3415	4875	4886.82	0.38	0	-21972	5171	5022	4871	4722	4571	5097	4797	735	1457	2500	3410	5	1	29390889	1434	-5.18	1.63	12	1.50	-942.00	3001.00	5720	20230424	-14.69	3030	20230215	61.06	5720	-14.69	20230424	3030	61.06	20230215	5720	-14.69	20230424	3030	61.06	20230215	0.40	N	196490	2500	734 억	112117	N	N	19085	N	N
157	20230704	130732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4850	-25	5	-0.51	1989780960	406937	42.27	4975	4975	4785	6330	3415	4875	4889.69	0.38	0	-24384	5171	5022	4871	4722	4571	5097	4797	735	1457	2500	3410	5	1	29390889	1425	-5.15	1.62	12	1.38	-942.00	3001.00	5720	20230424	-15.21	3030	20230215	60.07	5720	-15.21	20230424	3030	60.07	20230215	5720	-15.21	20230424	3030	60.07	20230215	0.40	N	196490	2500	734 억	112117	N	N	19085	N	N
158	20230704	120741	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4900	25	2	0.51	1835857570	375331	38.99	4975	4975	4785	6330	3415	4875	4891.35	0.38	0	-19257	5171	5022	4871	4722	4571	5097	4797	735	1457	2500	3410	5	1	29390889	1440	-5.20	1.63	12	1.28	-942.00	3001.00	5720	20230424	-14.34	3030	20230215	61.72	5720	-14.34	20230424	3030	61.72	20230215	5720	-14.34	20230424	3030	61.72	20230215	0.40	N	196490	2500	734 억	112117	N	N	19085	N	N
159	20230704	110736	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4875	0	3	0.00	1494575420	305749	31.76	4975	4975	4785	6330	3415	4875	4888.29	0.38	0	-18869	5171	5022	4871	4722	4571	5097	4797	735	1457	2500	3410	5	1	29390889	1433	-5.18	1.62	12	1.04	-942.00	3001.00	5720	20230424	-14.77	3030	20230215	60.89	5720	-14.77	20230424	3030	60.89	20230215	5720	-14.77	20230424	3030	60.89	20230215	0.40	N	196490	2500	734 억	112117	N	N	19085	N	N
160	20230704	100733	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4885	10	2	0.21	729172245	148100	15.38	4975	4975	4880	6330	3415	4875	4923.87	0.38	0	-17114	5171	5022	4871	4722	4571	5097	4797	735	1457	2500	3410	5	1	29390889	1436	-5.19	1.63	12	0.50	-942.00	3001.00	5720	20230424	-14.60	3030	20230215	61.22	5720	-14.60	20230424	3030	61.22	20230215	5720	-14.60	20230424	3030	61.22	20230215	0.40	N	196490	2500	734 억	112117	N	N	19085	N	N
161	20230704	090731	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4930	55	2	1.13	232378415	46960	4.88	4975	4975	4915	6330	3415	4875	4950.14	0.38	0	-15570	5171	5022	4871	4722	4571	5097	4797	735	1457	2500	3410	5	1	29390889	1449	-5.23	1.64	12	0.16	-942.00	3001.00	5720	20230424	-13.81	3030	20230215	62.71	5720	-13.81	20230424	3030	62.71	20230215	5720	-13.81	20230424	3030	62.71	20230215	0.40	N	196490	2500	734 억	112117	N	N	19085	N	N
162	20230703	160724	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4875	80	2	1.67	4678866575	957079	75.72	4810	5020	4720	6230	3360	4795	4888.70	0.26	0	53691	5141	4967	4766	4592	4391	5055	4680	735	1435	2500	3350	5	1	29390889	1433	-5.18	1.62	12	3.26	-942.00	3001.00	5720	20230424	-14.77	3030	20230215	60.89	5720	-14.77	20230424	3030	60.89	20230215	5720	-14.77	20230424	3030	60.89	20230215	0.42	N	196490	2500	734 억	76165	N	N	19085	N	N
163	20230703	150732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4875	80	2	1.67	4406436020	901159	71.30	4810	5020	4720	6230	3360	4795	4889.74	0.26	0	36552	5141	4967	4766	4592	4391	5055	4680	735	1435	2500	3350	5	1	29390889	1433	-5.18	1.62	12	3.07	-942.00	3001.00	5720	20230424	-14.77	3030	20230215	60.89	5720	-14.77	20230424	3030	60.89	20230215	5720	-14.77	20230424	3030	60.89	20230215	0.42	N	196490	2500	734 억	76165	N	N	0	N	N
164	20230703	140732	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4885	90	2	1.88	4187139385	856145	67.73	4810	5020	4720	6230	3360	4795	4890.69	0.26	0	36059	5141	4967	4766	4592	4391	5055	4680	735	1435	2500	3350	5	1	29390889	1436	-5.19	1.63	12	2.91	-942.00	3001.00	5720	20230424	-14.60	3030	20230215	61.22	5720	-14.60	20230424	3030	61.22	20230215	5720	-14.60	20230424	3030	61.22	20230215	0.42	N	196490	2500	734 억	76165	N	N	0	N	N
165	20230703	130726	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4940	145	2	3.02	3822608925	781816	61.85	4810	5020	4720	6230	3360	4795	4889.40	0.26	0	41758	5141	4967	4766	4592	4391	5055	4680	735	1435	2500	3350	5	1	29390889	1452	-5.24	1.65	12	2.66	-942.00	3001.00	5720	20230424	-13.64	3030	20230215	63.04	5720	-13.64	20230424	3030	63.04	20230215	5720	-13.64	20230424	3030	63.04	20230215	0.42	N	196490	2500	734 억	76165	N	N	0	N	N
166	20230703	120734	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	215	2	4.48	2614816000	536446	42.44	4810	5020	4720	6230	3360	4795	4874.33	0.26	0	-1515	5141	4967	4766	4592	4391	5055	4680	735	1435	2500	3350	10	1	29390889	1472	-5.32	1.67	12	1.83	-942.00	3001.00	5720	20230424	-12.41	3030	20230215	65.35	5720	-12.41	20230424	3030	65.35	20230215	5720	-12.41	20230424	3030	65.35	20230215	0.42	N	196490	2500	734 억	76165	N	N	0	N	N
167	20230703	110728	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4785	-10	5	-0.21	1014864270	211807	16.76	4810	4825	4720	6230	3360	4795	4791.46	0.26	0	27317	5141	4967	4766	4592	4391	5055	4680	735	1435	2500	3350	5	1	29390889	1406	-5.08	1.59	12	0.72	-942.00	3001.00	5720	20230424	-16.35	3030	20230215	57.92	5720	-16.35	20230424	3030	57.92	20230215	5720	-16.35	20230424	3030	57.92	20230215	0.42	N	196490	2500	734 억	76165	N	N	0	N	N
168	20230703	100717	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4810	15	2	0.31	723904095	151187	11.96	4810	4825	4720	6230	3360	4795	4788.14	0.26	0	24395	5141	4967	4766	4592	4391	5055	4680	735	1435	2500	3350	5	1	29390889	1414	-5.11	1.60	12	0.51	-942.00	3001.00	5720	20230424	-15.91	3030	20230215	58.75	5720	-15.91	20230424	3030	58.75	20230215	5720	-15.91	20230424	3030	58.75	20230215	0.42	N	196490	2500	734 억	76165	N	N	0	N	N
169	20230703	090725	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4760	-35	5	-0.73	220081610	45985	3.64	4810	4825	4720	6230	3360	4795	4785.94	0.26	0	-1759	5141	4967	4766	4592	4391	5055	4680	735	1435	2500	3350	5	1	29390889	1399	-5.05	1.59	12	0.16	-942.00	3001.00	5720	20230424	-16.78	3030	20230215	57.10	5720	-16.78	20230424	3030	57.10	20230215	5720	-16.78	20230424	3030	57.10	20230215	0.42	N	196490	2500	734 억	76165	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History