KissMeData/297090/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12490	-130	5	-1.03	3338917630	266184	97.07	12530	12780	12440	16400	8840	12620	12543.93	3.44	0	-46261	13406	13012	12536	12142	11666	13210	12340	136	3780	500	8830	10	1	27270000	3406	-17.37	3.87	12	0.98	-719.00	3227.00	14910	20230626	-16.23	7010	20221031	78.17	14910	-16.23	20230626	7450	67.65	20230106	14910	-16.23	20230626	7010	78.17	20221031	2.31	N	297090	500	136 억	937563	N	N	208	N	N
3	20230731	151103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12480	-140	5	-1.11	3152750790	251270	91.63	12530	12780	12440	16400	8840	12620	12547.22	3.44	0	-42224	13406	13012	12536	12142	11666	13210	12340	136	3780	500	8830	10	1	27270000	3403	-17.36	3.87	12	0.92	-719.00	3227.00	14910	20230626	-16.30	7010	20221031	78.03	14910	-16.30	20230626	7450	67.52	20230106	14910	-16.30	20230626	7010	78.03	20221031	2.31	N	297090	500	136 억	937563	N	N	0	N	N
4	20230731	141110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12490	-130	5	-1.03	2760364940	219854	80.17	12530	12780	12440	16400	8840	12620	12555.40	3.44	0	-35048	13406	13012	12536	12142	11666	13210	12340	136	3780	500	8830	10	1	27270000	3406	-17.37	3.87	12	0.81	-719.00	3227.00	14910	20230626	-16.23	7010	20221031	78.17	14910	-16.23	20230626	7450	67.65	20230106	14910	-16.23	20230626	7010	78.17	20221031	2.31	N	297090	500	136 억	937563	N	N	0	N	N
5	20230731	131110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12470	-150	5	-1.19	2323041560	184811	67.39	12530	12780	12440	16400	8840	12620	12569.78	3.44	0	-28779	13406	13012	12536	12142	11666	13210	12340	136	3780	500	8830	10	1	27270000	3401	-17.34	3.86	12	0.68	-719.00	3227.00	14910	20230626	-16.36	7010	20221031	77.89	14910	-16.36	20230626	7450	67.38	20230106	14910	-16.36	20230626	7010	77.89	20221031	2.31	N	297090	500	136 억	937563	N	N	0	N	N
6	20230731	121120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12530	-90	5	-0.71	1888162530	150014	54.71	12530	12780	12440	16400	8840	12620	12586.54	3.44	0	-13895	13406	13012	12536	12142	11666	13210	12340	136	3780	500	8830	10	1	27270000	3417	-17.43	3.88	12	0.55	-719.00	3227.00	14910	20230626	-15.96	7010	20221031	78.74	14910	-15.96	20230626	7450	68.19	20230106	14910	-15.96	20230626	7010	78.74	20221031	2.31	N	297090	500	136 억	937563	N	N	0	N	N
7	20230731	111120	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12580	-40	5	-0.32	1545948140	122768	44.77	12530	12780	12440	16400	8840	12620	12592.40	3.44	0	-14145	13406	13012	12536	12142	11666	13210	12340	136	3780	500	8830	10	1	27270000	3431	-17.50	3.90	12	0.45	-719.00	3227.00	14910	20230626	-15.63	7010	20221031	79.46	14910	-15.63	20230626	7450	68.86	20230106	14910	-15.63	20230626	7010	79.46	20221031	2.31	N	297090	500	136 억	937563	N	N	0	N	N
8	20230731	101117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12700	80	2	0.63	1129486990	89813	32.75	12530	12780	12440	16400	8840	12620	12575.91	3.44	0	-5206	13406	13012	12536	12142	11666	13210	12340	136	3780	500	8830	10	1	27270000	3463	-17.66	3.94	12	0.33	-719.00	3227.00	14910	20230626	-14.82	7010	20221031	81.17	14910	-14.82	20230626	7450	70.47	20230106	14910	-14.82	20230626	7010	81.17	20221031	2.31	N	297090	500	136 억	937563	N	N	0	N	N
9	20230731	091106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12620	0	3	0.00	72044850	5748	2.10	12530	12620	12530	16400	8840	12620	12531.53	3.44	0	1735	13406	13012	12536	12142	11666	13210	12340	136	3780	500	8830	10	1	27270000	3441	-17.55	3.91	12	0.02	-719.00	3227.00	14910	20230626	-15.36	7010	20221031	80.03	14910	-15.36	20230626	7450	69.40	20230106	14910	-15.36	20230626	7010	80.03	20221031	2.31	N	297090	500	136 억	937563	N	N	0	N	N
10	20230728	161108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12620	270	2	2.19	3464182180	273375	77.24	12210	12930	12060	16050	8650	12350	12671.94	3.20	0	66243	13263	12806	12533	12076	11803	12670	11940	136	3700	500	8640	10	1	27270000	3441	-17.55	3.91	12	1.00	-719.00	3227.00	14910	20230626	-15.36	7010	20221031	80.03	14910	-15.36	20230626	7450	69.40	20230106	14910	-15.36	20230626	7010	80.03	20221031	2.55	N	297090	500	136 억	872641	N	N	1422	N	N
11	20230728	151106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12600	250	2	2.02	3387484020	267279	75.52	12210	12930	12060	16050	8650	12350	12673.96	3.20	0	65873	13263	12806	12533	12076	11803	12670	11940	136	3700	500	8640	10	1	27270000	3436	-17.52	3.90	12	0.98	-719.00	3227.00	14910	20230626	-15.49	7010	20221031	79.74	14910	-15.49	20230626	7450	69.13	20230106	14910	-15.49	20230626	7010	79.74	20221031	2.55	N	297090	500	136 억	872641	N	N	1422	N	N
12	20230728	141103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12600	250	2	2.02	2954878460	232864	65.80	12210	12930	12060	16050	8650	12350	12689.29	3.20	0	61665	13263	12806	12533	12076	11803	12670	11940	136	3700	500	8640	10	1	27270000	3436	-17.52	3.90	12	0.85	-719.00	3227.00	14910	20230626	-15.49	7010	20221031	79.74	14910	-15.49	20230626	7450	69.13	20230106	14910	-15.49	20230626	7010	79.74	20221031	2.55	N	297090	500	136 억	872641	N	N	1422	N	N
13	20230728	131108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12770	420	2	3.40	2468846000	194446	54.94	12210	12930	12060	16050	8650	12350	12696.82	3.20	0	49035	13263	12806	12533	12076	11803	12670	11940	136	3700	500	8640	10	1	27270000	3482	-17.76	3.96	12	0.71	-719.00	3227.00	14910	20230626	-14.35	7010	20221031	82.17	14910	-14.35	20230626	7450	71.41	20230106	14910	-14.35	20230626	7010	82.17	20221031	2.55	N	297090	500	136 억	872641	N	N	1422	N	N
14	20230728	121106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12830	480	2	3.89	2191999190	172839	48.84	12210	12930	12060	16050	8650	12350	12682.32	3.20	0	47198	13263	12806	12533	12076	11803	12670	11940	136	3700	500	8640	10	1	27270000	3499	-17.84	3.98	12	0.63	-719.00	3227.00	14910	20230626	-13.95	7010	20221031	83.02	14910	-13.95	20230626	7450	72.21	20230106	14910	-13.95	20230626	7010	83.02	20221031	2.55	N	297090	500	136 억	872641	N	N	1422	N	N
15	20230728	111112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12920	570	2	4.62	1956152540	154508	43.66	12210	12930	12060	16050	8650	12350	12660.53	3.20	0	46475	13263	12806	12533	12076	11803	12670	11940	136	3700	500	8640	10	1	27270000	3523	-17.97	4.00	12	0.57	-719.00	3227.00	14910	20230626	-13.35	7010	20221031	84.31	14910	-13.35	20230626	7450	73.42	20230106	14910	-13.35	20230626	7010	84.31	20221031	2.55	N	297090	500	136 억	872641	N	N	1422	N	N
16	20230728	101102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12780	430	2	3.48	1327674360	105655	29.85	12210	12850	12060	16050	8650	12350	12566.13	3.20	0	21028	13263	12806	12533	12076	11803	12670	11940	136	3700	500	8640	10	1	27270000	3485	-17.77	3.96	12	0.39	-719.00	3227.00	14910	20230626	-14.29	7010	20221031	82.31	14910	-14.29	20230626	7450	71.54	20230106	14910	-14.29	20230626	7010	82.31	20221031	2.55	N	297090	500	136 억	872641	N	N	1422	N	N
17	20230728	091111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12270	-80	5	-0.65	319159910	26131	7.38	12210	12400	12060	16050	8650	12350	12213.84	3.20	0	-232	13263	12806	12533	12076	11803	12670	11940	136	3700	500	8640	10	1	27270000	3346	-17.07	3.80	12	0.10	-719.00	3227.00	14910	20230626	-17.71	7010	20221031	75.04	14910	-17.71	20230626	7450	64.70	20230106	14910	-17.71	20230626	7010	75.04	20221031	2.55	N	297090	500	136 억	872641	N	N	1422	N	N
18	20230727	161103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12350	-280	5	-2.22	4453173180	352456	57.94	12630	12990	12260	16410	8850	12630	12635.16	3.50	14997	-82657	13456	13042	12726	12312	11996	12885	12155	136	3780	500	8840	10	1	27270000	3368	-17.18	3.83	12	1.29	-719.00	3227.00	14910	20230626	-17.17	7010	20221031	76.18	14910	-17.17	20230626	7450	65.77	20230106	14910	-17.17	20230626	7010	76.18	20221031	2.55	N	297090	500	136 억	954225	N	N	1422	N	N
19	20230727	151102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12310	-320	5	-2.53	4200005480	331922	54.57	12630	12990	12270	16410	8850	12630	12653.59	3.50	14997	-82643	13456	13042	12726	12312	11996	12885	12155	136	3780	500	8840	10	1	27270000	3357	-17.12	3.81	12	1.22	-719.00	3227.00	14910	20230626	-17.44	7010	20221031	75.61	14910	-17.44	20230626	7450	65.23	20230106	14910	-17.44	20230626	7010	75.61	20221031	2.55	N	297090	500	136 억	954225	N	N	2287	N	N
20	20230727	141058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12650	20	2	0.16	2731303970	214064	35.19	12630	12990	12570	16410	8850	12630	12759.29	3.50	14997	-44930	13456	13042	12726	12312	11996	12885	12155	136	3780	500	8840	10	1	27270000	3450	-17.59	3.92	12	0.78	-719.00	3227.00	14910	20230626	-15.16	7010	20221031	80.46	14910	-15.16	20230626	7450	69.80	20230106	14910	-15.16	20230626	7010	80.46	20221031	2.55	N	297090	500	136 억	954225	N	N	2287	N	N
21	20230727	131056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12670	40	2	0.32	2226766340	174293	28.65	12630	12990	12570	16410	8850	12630	12775.99	3.50	14997	-36199	13456	13042	12726	12312	11996	12885	12155	136	3780	500	8840	10	1	27270000	3455	-17.62	3.93	12	0.64	-719.00	3227.00	14910	20230626	-15.02	7010	20221031	80.74	14910	-15.02	20230626	7450	70.07	20230106	14910	-15.02	20230626	7010	80.74	20221031	2.55	N	297090	500	136 억	954225	N	N	2287	N	N
22	20230727	121059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12680	50	2	0.40	1847069500	144426	23.74	12630	12990	12570	16410	8850	12630	12789.04	3.50	14997	-27215	13456	13042	12726	12312	11996	12885	12155	136	3780	500	8840	10	1	27270000	3458	-17.64	3.93	12	0.53	-719.00	3227.00	14910	20230626	-14.96	7010	20221031	80.88	14910	-14.96	20230626	7450	70.20	20230106	14910	-14.96	20230626	7010	80.88	20221031	2.55	N	297090	500	136 억	954225	N	N	2287	N	N
23	20230727	111102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12870	240	2	1.90	1457774990	113950	18.73	12630	12990	12570	16410	8850	12630	12793.11	3.50	14997	-15204	13456	13042	12726	12312	11996	12885	12155	136	3780	500	8840	10	1	27270000	3510	-17.90	3.99	12	0.42	-719.00	3227.00	14910	20230626	-13.68	7010	20221031	83.59	14910	-13.68	20230626	7450	72.75	20230106	14910	-13.68	20230626	7010	83.59	20221031	2.55	N	297090	500	136 억	954225	N	N	2287	N	N
24	20230727	101058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12740	110	2	0.87	1020643480	80014	13.15	12630	12900	12570	16410	8850	12630	12755.81	3.50	14997	-13065	13456	13042	12726	12312	11996	12885	12155	136	3780	500	8840	10	1	27270000	3474	-17.72	3.95	12	0.29	-719.00	3227.00	14910	20230626	-14.55	7010	20221031	81.74	14910	-14.55	20230626	7450	71.01	20230106	14910	-14.55	20230626	7010	81.74	20221031	2.55	N	297090	500	136 억	954225	N	N	2287	N	N
25	20230727	091058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12710	80	2	0.63	238748970	18827	3.10	12630	12840	12570	16410	8850	12630	12681.20	3.50	14997	-4278	13456	13042	12726	12312	11996	12885	12155	136	3780	500	8840	10	1	27270000	3466	-17.68	3.94	12	0.07	-719.00	3227.00	14910	20230626	-14.76	7010	20221031	81.31	14910	-14.76	20230626	7450	70.60	20230106	14910	-14.76	20230626	7010	81.31	20221031	2.55	N	297090	500	136 억	954225	N	N	2287	N	N
26	20230726	161055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12630	-400	5	-3.07	7712972100	605525	180.80	13060	13140	12410	16930	9130	13030	12737.80	3.44	0	-15431	13723	13376	13143	12796	12563	13260	12680	136	3900	500	9120	10	1	27270000	3444	-17.57	3.91	12	2.22	-719.00	3227.00	14910	20230626	-15.29	7010	20221031	80.17	14910	-15.29	20230626	7450	69.53	20230106	14910	-15.29	20230626	7010	80.17	20221031	2.66	N	297090	500	136 억	939228	N	N	2287	N	N
27	20230726	151101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12590	-440	5	-3.38	7468193660	586117	175.01	13060	13140	12410	16930	9130	13030	12741.81	3.44	0	-22735	13723	13376	13143	12796	12563	13260	12680	136	3900	500	9120	10	1	27270000	3433	-17.51	3.90	12	2.15	-719.00	3227.00	14910	20230626	-15.56	7010	20221031	79.60	14910	-15.56	20230626	7450	68.99	20230106	14910	-15.56	20230626	7010	79.60	20221031	2.66	N	297090	500	136 억	939228	N	N	0	N	N
28	20230726	141053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12610	-420	5	-3.22	6693205820	525257	156.83	13060	13140	12410	16930	9130	13030	12742.73	3.44	0	-2006	13723	13376	13143	12796	12563	13260	12680	136	3900	500	9120	10	1	27270000	3439	-17.54	3.91	12	1.93	-719.00	3227.00	14910	20230626	-15.43	7010	20221031	79.89	14910	-15.43	20230626	7450	69.26	20230106	14910	-15.43	20230626	7010	79.89	20221031	2.66	N	297090	500	136 억	939228	N	N	0	N	N
29	20230726	131049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12820	-210	5	-1.61	5465182800	428420	127.92	13060	13140	12410	16930	9130	13030	12756.60	3.44	0	15085	13723	13376	13143	12796	12563	13260	12680	136	3900	500	9120	10	1	27270000	3496	-17.83	3.97	12	1.57	-719.00	3227.00	14910	20230626	-14.02	7010	20221031	82.88	14910	-14.02	20230626	7450	72.08	20230106	14910	-14.02	20230626	7010	82.88	20221031	2.66	N	297090	500	136 억	939228	N	N	0	N	N
30	20230726	121053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12960	-70	5	-0.54	4863148800	381620	113.95	13060	13140	12410	16930	9130	13030	12743.43	3.44	0	42342	13723	13376	13143	12796	12563	13260	12680	136	3900	500	9120	10	1	27270000	3534	-18.03	4.02	12	1.40	-719.00	3227.00	14910	20230626	-13.08	7010	20221031	84.88	14910	-13.08	20230626	7450	73.96	20230106	14910	-13.08	20230626	7010	84.88	20221031	2.66	N	297090	500	136 억	939228	N	N	0	N	N
31	20230726	111047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12760	-270	5	-2.07	3774550890	297561	88.85	13060	13130	12410	16930	9130	13030	12684.96	3.44	0	34920	13723	13376	13143	12796	12563	13260	12680	136	3900	500	9120	10	1	27270000	3480	-17.75	3.95	12	1.09	-719.00	3227.00	14910	20230626	-14.42	7010	20221031	82.03	14910	-14.42	20230626	7450	71.28	20230106	14910	-14.42	20230626	7010	82.03	20221031	2.66	N	297090	500	136 억	939228	N	N	0	N	N
32	20230726	101055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12790	-240	5	-1.84	2528760300	199034	59.43	13060	13130	12500	16930	9130	13030	12705.17	3.44	0	34777	13723	13376	13143	12796	12563	13260	12680	136	3900	500	9120	10	1	27270000	3488	-17.79	3.96	12	0.73	-719.00	3227.00	14910	20230626	-14.22	7010	20221031	82.45	14910	-14.22	20230626	7450	71.68	20230106	14910	-14.22	20230626	7010	82.45	20221031	2.66	N	297090	500	136 억	939228	N	N	0	N	N
33	20230726	091050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12700	-330	5	-2.53	587518510	45820	13.68	13060	13130	12600	16930	9130	13030	12822.31	3.44	0	-7949	13723	13376	13143	12796	12563	13260	12680	136	3900	500	9120	10	1	27270000	3463	-17.66	3.94	12	0.17	-719.00	3227.00	14910	20230626	-14.82	7010	20221031	81.17	14910	-14.82	20230626	7450	70.47	20230106	14910	-14.82	20230626	7010	81.17	20221031	2.66	N	297090	500	136 억	939228	N	N	0	N	N
34	20230725	161048	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13030	-130	5	-0.99	4390901110	333959	103.38	13280	13490	12910	17100	9220	13160	13148.09	3.33	0	25838	13520	13340	13120	12940	12720	13430	13030	136	3940	500	9210	10	1	27270000	3553	-18.12	4.04	12	1.22	-719.00	3227.00	14910	20230626	-12.61	7010	20221031	85.88	14910	-12.61	20230626	7450	74.90	20230106	14910	-12.61	20230626	7010	85.88	20221031	2.81	N	297090	500	136 억	908965	N	N	182	N	N
35	20230725	151036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13020	-140	5	-1.06	4233315380	321850	99.63	13280	13490	12910	17100	9220	13160	13153.07	3.33	0	26118	13520	13340	13120	12940	12720	13430	13030	136	3940	500	9210	10	1	27270000	3551	-18.11	4.03	12	1.18	-719.00	3227.00	14910	20230626	-12.68	7010	20221031	85.73	14910	-12.68	20230626	7450	74.77	20230106	14910	-12.68	20230626	7010	85.73	20221031	2.81	N	297090	500	136 억	908965	N	N	182	N	N
36	20230725	141033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13160	0	3	0.00	3661051190	278176	86.11	13280	13490	12910	17100	9220	13160	13160.92	3.33	0	23414	13520	13340	13120	12940	12720	13430	13030	136	3940	500	9210	10	1	27270000	3589	-18.30	4.08	12	1.02	-719.00	3227.00	14910	20230626	-11.74	7010	20221031	87.73	14910	-11.74	20230626	7450	76.64	20230106	14910	-11.74	20230626	7010	87.73	20221031	2.81	N	297090	500	136 억	908965	N	N	182	N	N
37	20230725	131045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13220	60	2	0.46	3279404260	249266	77.16	13280	13490	12910	17100	9220	13160	13156.24	3.33	0	31906	13520	13340	13120	12940	12720	13430	13030	136	3940	500	9210	10	1	27270000	3605	-18.39	4.10	12	0.91	-719.00	3227.00	14910	20230626	-11.33	7010	20221031	88.59	14910	-11.33	20230626	7450	77.45	20230106	14910	-11.33	20230626	7010	88.59	20221031	2.81	N	297090	500	136 억	908965	N	N	182	N	N
38	20230725	121044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13270	110	2	0.84	2966516150	225683	69.86	13280	13490	12910	17100	9220	13160	13144.61	3.33	0	33651	13520	13340	13120	12940	12720	13430	13030	136	3940	500	9210	10	1	27270000	3619	-18.46	4.11	12	0.83	-719.00	3227.00	14910	20230626	-11.00	7010	20221031	89.30	14910	-11.00	20230626	7450	78.12	20230106	14910	-11.00	20230626	7010	89.30	20221031	2.81	N	297090	500	136 억	908965	N	N	182	N	N
39	20230725	111042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13330	170	2	1.29	2234335350	170858	52.89	13280	13340	12910	17100	9220	13160	13077.15	3.33	0	45965	13520	13340	13120	12940	12720	13430	13030	136	3940	500	9210	10	1	27270000	3635	-18.54	4.13	12	0.63	-719.00	3227.00	14910	20230626	-10.60	7010	20221031	90.16	14910	-10.60	20230626	7450	78.93	20230106	14910	-10.60	20230626	7010	90.16	20221031	2.81	N	297090	500	136 억	908965	N	N	182	N	N
40	20230725	101041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13090	-70	5	-0.53	1331165880	102121	31.61	13280	13280	12910	17100	9220	13160	13035.18	3.33	0	17086	13520	13340	13120	12940	12720	13430	13030	136	3940	500	9210	10	1	27270000	3570	-18.21	4.06	12	0.37	-719.00	3227.00	14910	20230626	-12.21	7010	20221031	86.73	14910	-12.21	20230626	7450	75.70	20230106	14910	-12.21	20230626	7010	86.73	20221031	2.81	N	297090	500	136 억	908965	N	N	182	N	N
41	20230725	091040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13020	-140	5	-1.06	402876580	30816	9.54	13280	13280	12950	17100	9220	13160	13073.61	3.33	0	6421	13520	13340	13120	12940	12720	13430	13030	136	3940	500	9210	10	1	27270000	3551	-18.11	4.03	12	0.11	-719.00	3227.00	14910	20230626	-12.68	7010	20221031	85.73	14910	-12.68	20230626	7450	74.77	20230106	14910	-12.68	20230626	7010	85.73	20221031	2.81	N	297090	500	136 억	908965	N	N	182	N	N
42	20230724	161043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13160	-110	5	-0.83	4190359280	321245	95.56	13130	13300	12900	17250	9290	13270	13043.91	3.29	0	8010	13716	13492	13376	13152	13036	13435	13095	136	3980	500	9280	10	1	27270000	3589	-18.30	4.08	12	1.18	-719.00	3227.00	14910	20230626	-11.74	7010	20221031	87.73	14910	-11.74	20230626	7450	76.64	20230106	14910	-11.74	20230626	7010	87.73	20221031	2.86	N	297090	500	136 억	897261	N	N	182	N	N
43	20230724	151037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13150	-120	5	-0.90	4033477830	309312	92.01	13130	13300	12900	17250	9290	13270	13040.16	3.29	0	8725	13716	13492	13376	13152	13036	13435	13095	136	3980	500	9280	10	1	27270000	3586	-18.29	4.07	12	1.13	-719.00	3227.00	14910	20230626	-11.80	7010	20221031	87.59	14910	-11.80	20230626	7450	76.51	20230106	14910	-11.80	20230626	7010	87.59	20221031	2.86	N	297090	500	136 억	897261	N	N	0	N	N
44	20230724	141036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13190	-80	5	-0.60	3686663320	282958	84.17	13130	13300	12900	17250	9290	13270	13029.01	3.29	0	14288	13716	13492	13376	13152	13036	13435	13095	136	3980	500	9280	10	1	27270000	3597	-18.34	4.09	12	1.04	-719.00	3227.00	14910	20230626	-11.54	7010	20221031	88.16	14910	-11.54	20230626	7450	77.05	20230106	14910	-11.54	20230626	7010	88.16	20221031	2.86	N	297090	500	136 억	897261	N	N	0	N	N
45	20230724	131036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13160	-110	5	-0.83	3056501510	235202	69.96	13130	13250	12900	17250	9290	13270	12995.22	3.29	0	22023	13716	13492	13376	13152	13036	13435	13095	136	3980	500	9280	10	1	27270000	3589	-18.30	4.08	12	0.86	-719.00	3227.00	14910	20230626	-11.74	7010	20221031	87.73	14910	-11.74	20230626	7450	76.64	20230106	14910	-11.74	20230626	7010	87.73	20221031	2.86	N	297090	500	136 억	897261	N	N	0	N	N
46	20230724	121038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12920	-350	5	-2.64	2662793440	204818	60.93	13130	13250	12900	17250	9290	13270	13000.78	3.29	0	17449	13716	13492	13376	13152	13036	13435	13095	136	3980	500	9280	10	1	27270000	3523	-17.97	4.00	12	0.75	-719.00	3227.00	14910	20230626	-13.35	7010	20221031	84.31	14910	-13.35	20230626	7450	73.42	20230106	14910	-13.35	20230626	7010	84.31	20221031	2.86	N	297090	500	136 억	897261	N	N	0	N	N
47	20230724	111042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13010	-260	5	-1.96	1748954230	134244	39.93	13130	13250	12910	17250	9290	13270	13028.17	3.29	0	19603	13716	13492	13376	13152	13036	13435	13095	136	3980	500	9280	10	1	27270000	3548	-18.09	4.03	12	0.49	-719.00	3227.00	14910	20230626	-12.74	7010	20221031	85.59	14910	-12.74	20230626	7450	74.63	20230106	14910	-12.74	20230626	7010	85.59	20221031	2.86	N	297090	500	136 억	897261	N	N	0	N	N
48	20230724	101031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13040	-230	5	-1.73	1098032410	84220	25.05	13130	13250	12910	17250	9290	13270	13037.67	3.29	0	18001	13716	13492	13376	13152	13036	13435	13095	136	3980	500	9280	10	1	27270000	3556	-18.14	4.04	12	0.31	-719.00	3227.00	14910	20230626	-12.54	7010	20221031	86.02	14910	-12.54	20230626	7450	75.03	20230106	14910	-12.54	20230626	7010	86.02	20221031	2.86	N	297090	500	136 억	897261	N	N	0	N	N
49	20230724	091038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12920	-350	5	-2.64	320926630	24694	7.35	13130	13250	12910	17250	9290	13270	12996.14	3.29	0	1361	13716	13492	13376	13152	13036	13435	13095	136	3980	500	9280	10	1	27270000	3523	-17.97	4.00	12	0.09	-719.00	3227.00	14910	20230626	-13.35	7010	20221031	84.31	14910	-13.35	20230626	7450	73.42	20230106	14910	-13.35	20230626	7010	84.31	20221031	2.86	N	297090	500	136 억	897261	N	N	0	N	N
50	20230721	161027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13270	-250	5	-1.85	4462389620	332989	90.04	13600	13600	13260	17570	9470	13520	13400.93	3.46	0	-47711	14040	13780	13340	13080	12640	13910	13210	136	4050	500	9460	10	1	27270000	3619	-18.46	4.11	12	1.22	-719.00	3227.00	14910	20230626	-11.00	7010	20221031	89.30	14910	-11.00	20230626	7450	78.12	20230106	14910	-11.00	20230626	7010	89.30	20221031	3.01	N	297090	500	136 억	942948	N	N	0	N	N
51	20230721	151029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13310	-210	5	-1.55	4252651810	317212	85.77	13600	13600	13260	17570	9470	13520	13406.20	3.46	0	-38804	14040	13780	13340	13080	12640	13910	13210	136	4050	500	9460	10	1	27270000	3630	-18.51	4.12	12	1.16	-719.00	3227.00	14910	20230626	-10.73	7010	20221031	89.87	14910	-10.73	20230626	7450	78.66	20230106	14910	-10.73	20230626	7010	89.87	20221031	3.01	N	297090	500	136 억	942948	N	N	0	N	N
52	20230721	141025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13340	-180	5	-1.33	3516190540	261897	70.81	13600	13600	13260	17570	9470	13520	13425.71	3.46	0	-13581	14040	13780	13340	13080	12640	13910	13210	136	4050	500	9460	10	1	27270000	3638	-18.55	4.13	12	0.96	-719.00	3227.00	14910	20230626	-10.53	7010	20221031	90.30	14910	-10.53	20230626	7450	79.06	20230106	14910	-10.53	20230626	7010	90.30	20221031	3.01	N	297090	500	136 억	942948	N	N	0	N	N
53	20230721	131029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13370	-150	5	-1.11	3071320070	228617	61.82	13600	13600	13260	17570	9470	13520	13434.20	3.46	0	-4079	14040	13780	13340	13080	12640	13910	13210	136	4050	500	9460	10	1	27270000	3646	-18.60	4.14	12	0.84	-719.00	3227.00	14910	20230626	-10.33	7010	20221031	90.73	14910	-10.33	20230626	7450	79.46	20230106	14910	-10.33	20230626	7010	90.73	20221031	3.01	N	297090	500	136 억	942948	N	N	0	N	N
54	20230721	121042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13530	10	2	0.07	2612427750	194595	52.62	13600	13600	13260	17570	9470	13520	13424.75	3.46	0	6703	14040	13780	13340	13080	12640	13910	13210	136	4050	500	9460	10	1	27270000	3690	-18.82	4.19	12	0.71	-719.00	3227.00	14910	20230626	-9.26	7010	20221031	93.01	14910	-9.26	20230626	7450	81.61	20230106	14910	-9.26	20230626	7010	93.01	20221031	3.01	N	297090	500	136 억	942948	N	N	0	N	N
55	20230721	111038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13480	-40	5	-0.30	2259527540	168488	45.56	13600	13600	13260	17570	9470	13520	13410.35	3.46	0	15349	14040	13780	13340	13080	12640	13910	13210	136	4050	500	9460	10	1	27270000	3676	-18.75	4.18	12	0.62	-719.00	3227.00	14910	20230626	-9.59	7010	20221031	92.30	14910	-9.59	20230626	7450	80.94	20230106	14910	-9.59	20230626	7010	92.30	20221031	3.01	N	297090	500	136 억	942948	N	N	0	N	N
56	20230721	101037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13500	-20	5	-0.15	1454151630	108254	29.27	13600	13600	13260	17570	9470	13520	13432.45	3.46	0	50	14040	13780	13340	13080	12640	13910	13210	136	4050	500	9460	10	1	27270000	3681	-18.78	4.18	12	0.40	-719.00	3227.00	14910	20230626	-9.46	7010	20221031	92.58	14910	-9.46	20230626	7450	81.21	20230106	14910	-9.46	20230626	7010	92.58	20221031	3.01	N	297090	500	136 억	942948	N	N	0	N	N
57	20230721	091033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13340	-180	5	-1.33	351524340	26218	7.09	13600	13600	13260	17570	9470	13520	13406.00	3.46	0	-12523	14040	13780	13340	13080	12640	13910	13210	136	4050	500	9460	10	1	27270000	3638	-18.55	4.13	12	0.10	-719.00	3227.00	14910	20230626	-10.53	7010	20221031	90.30	14910	-10.53	20230626	7450	79.06	20230106	14910	-10.53	20230626	7010	90.30	20221031	3.01	N	297090	500	136 억	942948	N	N	0	N	N
58	20230720	161023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13520	460	2	3.52	4927840230	367804	102.94	13060	13600	12900	16970	9150	13060	13397.90	3.44	0	32063	13513	13286	13033	12806	12553	13160	12680	136	3910	500	9140	10	1	27270000	3687	-18.80	4.19	12	1.35	-719.00	3227.00	14910	20230626	-9.32	7010	20221031	92.87	14910	-9.32	20230626	7450	81.48	20230106	14910	-9.32	20230626	7010	92.87	20221031	3.04	N	297090	500	136 억	938297	N	N	577	N	N
59	20230720	151024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13500	440	2	3.37	4847226000	361837	101.27	13060	13600	12900	16970	9150	13060	13396.16	3.44	0	32779	13513	13286	13033	12806	12553	13160	12680	136	3910	500	9140	10	1	27270000	3681	-18.78	4.18	12	1.33	-719.00	3227.00	14910	20230626	-9.46	7010	20221031	92.58	14910	-9.46	20230626	7450	81.21	20230106	14910	-9.46	20230626	7010	92.58	20221031	3.04	N	297090	500	136 억	938297	N	N	577	N	N
60	20230720	141022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13470	410	2	3.14	4400387950	328725	92.00	13060	13600	12900	16970	9150	13060	13386.23	3.44	0	42986	13513	13286	13033	12806	12553	13160	12680	136	3910	500	9140	10	1	27270000	3673	-18.73	4.17	12	1.21	-719.00	3227.00	14910	20230626	-9.66	7010	20221031	92.15	14910	-9.66	20230626	7450	80.81	20230106	14910	-9.66	20230626	7010	92.15	20221031	3.04	N	297090	500	136 억	938297	N	N	577	N	N
61	20230720	131023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13560	500	2	3.83	3857242200	288587	80.77	13060	13600	12900	16970	9150	13060	13365.96	3.44	0	53094	13513	13286	13033	12806	12553	13160	12680	136	3910	500	9140	10	1	27270000	3698	-18.86	4.20	12	1.06	-719.00	3227.00	14910	20230626	-9.05	7010	20221031	93.44	14910	-9.05	20230626	7450	82.01	20230106	14910	-9.05	20230626	7010	93.44	20221031	3.04	N	297090	500	136 억	938297	N	N	577	N	N
62	20230720	121032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13550	490	2	3.75	3152470390	236572	66.21	13060	13590	12900	16970	9150	13060	13325.63	3.44	0	34928	13513	13286	13033	12806	12553	13160	12680	136	3910	500	9140	10	1	27270000	3695	-18.85	4.20	12	0.87	-719.00	3227.00	14910	20230626	-9.12	7010	20221031	93.30	14910	-9.12	20230626	7450	81.88	20230106	14910	-9.12	20230626	7010	93.30	20221031	3.04	N	297090	500	136 억	938297	N	N	577	N	N
63	20230720	111028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13460	400	2	3.06	2612480040	196642	55.04	13060	13540	12900	16970	9150	13060	13285.46	3.44	0	18190	13513	13286	13033	12806	12553	13160	12680	136	3910	500	9140	10	1	27270000	3671	-18.72	4.17	12	0.72	-719.00	3227.00	14910	20230626	-9.73	7010	20221031	92.01	14910	-9.73	20230626	7450	80.67	20230106	14910	-9.73	20230626	7010	92.01	20221031	3.04	N	297090	500	136 억	938297	N	N	577	N	N
64	20230720	101016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13210	150	2	1.15	1417943830	107560	30.10	13060	13360	12900	16970	9150	13060	13182.82	3.44	0	-11714	13513	13286	13033	12806	12553	13160	12680	136	3910	500	9140	10	1	27270000	3602	-18.37	4.09	12	0.39	-719.00	3227.00	14910	20230626	-11.40	7010	20221031	88.45	14910	-11.40	20230626	7450	77.32	20230106	14910	-11.40	20230626	7010	88.45	20221031	3.04	N	297090	500	136 억	938297	N	N	577	N	N
65	20230720	091019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12990	-70	5	-0.54	168846550	13009	3.64	13060	13060	12900	16970	9150	13060	12979.21	3.44	0	-3146	13513	13286	13033	12806	12553	13160	12680	136	3910	500	9140	10	1	27270000	3542	-18.07	4.03	12	0.05	-719.00	3227.00	14910	20230626	-12.88	7010	20221031	85.31	14910	-12.88	20230626	7450	74.36	20230106	14910	-12.88	20230626	7010	85.31	20221031	3.04	N	297090	500	136 억	938297	N	N	577	N	N
66	20230719	161038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13060	-100	5	-0.76	4634693230	356342	107.88	13160	13260	12780	17100	9220	13160	13006.12	3.41	0	-5878	13880	13520	13310	12950	12740	13415	12845	135	3940	500	9210	10	1	27000000	3526	-18.16	4.05	12	1.32	-719.00	3227.00	14910	20230626	-12.41	7010	20221031	86.31	14910	-12.41	20230626	7450	75.30	20230106	14910	-12.41	20230626	7010	86.31	20221031	3.19	N	297090	500	135 억	920308	N	N	577	N	N
67	20230719	151037	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13060	-100	5	-0.76	4511043500	346842	105.00	13160	13260	12780	17100	9220	13160	13005.95	3.41	0	-7767	13880	13520	13310	12950	12740	13415	12845	135	3940	500	9210	10	1	27000000	3526	-18.16	4.05	12	1.28	-719.00	3227.00	14910	20230626	-12.41	7010	20221031	86.31	14910	-12.41	20230626	7450	75.30	20230106	14910	-12.41	20230626	7010	86.31	20221031	3.19	N	297090	500	135 억	920308	N	N	1921	N	N
68	20230719	141041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12930	-230	5	-1.75	3471443590	266532	80.69	13160	13260	12780	17100	9220	13160	13024.38	3.41	0	-11529	13880	13520	13310	12950	12740	13415	12845	135	3940	500	9210	10	1	27000000	3491	-17.98	4.01	12	0.99	-719.00	3227.00	14910	20230626	-13.28	7010	20221031	84.45	14910	-13.28	20230626	7450	73.56	20230106	14910	-13.28	20230626	7010	84.45	20221031	3.19	N	297090	500	135 억	920308	N	N	1921	N	N
69	20230719	131026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12980	-180	5	-1.37	3044630900	233560	70.71	13160	13260	12780	17100	9220	13160	13035.64	3.41	0	-17025	13880	13520	13310	12950	12740	13415	12845	135	3940	500	9210	10	1	27000000	3505	-18.05	4.02	12	0.87	-719.00	3227.00	14910	20230626	-12.94	7010	20221031	85.16	14910	-12.94	20230626	7450	74.23	20230106	14910	-12.94	20230626	7010	85.16	20221031	3.19	N	297090	500	135 억	920308	N	N	1921	N	N
70	20230719	121044	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13050	-110	5	-0.84	2684737340	205918	62.34	13160	13260	12780	17100	9220	13160	13037.77	3.41	0	-9949	13880	13520	13310	12950	12740	13415	12845	135	3940	500	9210	10	1	27000000	3524	-18.15	4.04	12	0.76	-719.00	3227.00	14910	20230626	-12.47	7010	20221031	86.16	14910	-12.47	20230626	7450	75.17	20230106	14910	-12.47	20230626	7010	86.16	20221031	3.19	N	297090	500	135 억	920308	N	N	1921	N	N
71	20230719	111040	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13150	-10	5	-0.08	2362295780	181321	54.89	13160	13260	12780	17100	9220	13160	13028.10	3.41	0	-3926	13880	13520	13310	12950	12740	13415	12845	135	3940	500	9210	10	1	27000000	3551	-18.29	4.07	12	0.67	-719.00	3227.00	14910	20230626	-11.80	7010	20221031	87.59	14910	-11.80	20230626	7450	76.51	20230106	14910	-11.80	20230626	7010	87.59	20221031	3.19	N	297090	500	135 억	920308	N	N	1921	N	N
72	20230719	101032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13240	80	2	0.61	1708753580	131754	39.89	13160	13240	12780	17100	9220	13160	12968.96	3.41	0	20477	13880	13520	13310	12950	12740	13415	12845	135	3940	500	9210	10	1	27000000	3575	-18.41	4.10	12	0.49	-719.00	3227.00	14910	20230626	-11.20	7010	20221031	88.87	14910	-11.20	20230626	7450	77.72	20230106	14910	-11.20	20230626	7010	88.87	20221031	3.19	N	297090	500	135 억	920308	N	N	1921	N	N
73	20230719	091030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	12850	-310	5	-2.36	549620620	42525	12.87	13160	13170	12800	17100	9220	13160	12923.45	3.41	0	-3888	13880	13520	13310	12950	12740	13415	12845	135	3940	500	9210	10	1	27000000	3470	-17.87	3.98	12	0.16	-719.00	3227.00	14910	20230626	-13.82	7010	20221031	83.31	14910	-13.82	20230626	7450	72.48	20230106	14910	-13.82	20230626	7010	83.31	20221031	3.19	N	297090	500	135 억	920308	N	N	1921	N	N
74	20230718	161030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13160	-140	5	-1.05	4380156610	329011	84.29	13300	13670	13100	17290	9310	13300	13313.39	3.48	0	-18155	13886	13592	13396	13102	12906	13495	13005	135	3990	500	9310	10	1	27000000	3553	-18.30	4.08	12	1.22	-719.00	3227.00	14910	20230626	-11.74	7010	20221031	87.73	14910	-11.74	20230626	7450	76.64	20230106	14910	-11.74	20230626	7010	87.73	20221031	3.23	N	297090	500	135 억	939081	N	N	1921	N	N
75	20230718	151029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13160	-140	5	-1.05	4208223610	315952	80.95	13300	13670	13100	17290	9310	13300	13319.19	3.48	0	-14144	13886	13592	13396	13102	12906	13495	13005	135	3990	500	9310	10	1	27000000	3553	-18.30	4.08	12	1.17	-719.00	3227.00	14910	20230626	-11.74	7010	20221031	87.73	14910	-11.74	20230626	7450	76.64	20230106	14910	-11.74	20230626	7010	87.73	20221031	3.23	N	297090	500	135 억	939081	N	N	0	N	N
76	20230718	141025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13200	-100	5	-0.75	3784190190	283769	72.70	13300	13670	13100	17290	9310	13300	13335.46	3.48	0	-9063	13886	13592	13396	13102	12906	13495	13005	135	3990	500	9310	10	1	27000000	3564	-18.36	4.09	12	1.05	-719.00	3227.00	14910	20230626	-11.47	7010	20221031	88.30	14910	-11.47	20230626	7450	77.18	20230106	14910	-11.47	20230626	7010	88.30	20221031	3.23	N	297090	500	135 억	939081	N	N	0	N	N
77	20230718	131025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13200	-100	5	-0.75	3390565690	253897	65.05	13300	13670	13100	17290	9310	13300	13354.10	3.48	0	-4795	13886	13592	13396	13102	12906	13495	13005	135	3990	500	9310	10	1	27000000	3564	-18.36	4.09	12	0.94	-719.00	3227.00	14910	20230626	-11.47	7010	20221031	88.30	14910	-11.47	20230626	7450	77.18	20230106	14910	-11.47	20230626	7010	88.30	20221031	3.23	N	297090	500	135 억	939081	N	N	0	N	N
78	20230718	121035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13250	-50	5	-0.38	3135631790	234655	60.12	13300	13670	13100	17290	9310	13300	13362.73	3.48	0	-315	13886	13592	13396	13102	12906	13495	13005	135	3990	500	9310	10	1	27000000	3578	-18.43	4.11	12	0.87	-719.00	3227.00	14910	20230626	-11.13	7010	20221031	89.02	14910	-11.13	20230626	7450	77.85	20230106	14910	-11.13	20230626	7010	89.02	20221031	3.23	N	297090	500	135 억	939081	N	N	0	N	N
79	20230718	111033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13210	-90	5	-0.68	2936313970	219588	56.26	13300	13670	13100	17290	9310	13300	13371.92	3.48	0	-3808	13886	13592	13396	13102	12906	13495	13005	135	3990	500	9310	10	1	27000000	3567	-18.37	4.09	12	0.81	-719.00	3227.00	14910	20230626	-11.40	7010	20221031	88.45	14910	-11.40	20230626	7450	77.32	20230106	14910	-11.40	20230626	7010	88.45	20221031	3.23	N	297090	500	135 억	939081	N	N	0	N	N
80	20230718	101026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13300	0	3	0.00	1830567460	136016	34.85	13300	13670	13270	17290	9310	13300	13458.47	3.48	0	-1872	13886	13592	13396	13102	12906	13495	13005	135	3990	500	9310	10	1	27000000	3591	-18.50	4.12	12	0.50	-719.00	3227.00	14910	20230626	-10.80	7010	20221031	89.73	14910	-10.80	20230626	7450	78.52	20230106	14910	-10.80	20230626	7010	89.73	20221031	3.23	N	297090	500	135 억	939081	N	N	0	N	N
81	20230718	091023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13490	190	2	1.43	415805950	30944	7.93	13300	13520	13300	17290	9310	13300	13437.37	3.48	0	-327	13886	13592	13396	13102	12906	13495	13005	135	3990	500	9310	10	1	27000000	3642	-18.76	4.18	12	0.11	-719.00	3227.00	14910	20230626	-9.52	7010	20221031	92.44	14910	-9.52	20230626	7450	81.07	20230106	14910	-9.52	20230626	7010	92.44	20221031	3.23	N	297090	500	135 억	939081	N	N	0	N	N
82	20230717	161025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13300	-390	5	-2.85	5185964770	389251	110.26	13680	13690	13200	17790	9590	13690	13323.01	3.43	0	15659	14163	13926	13693	13456	13223	13810	13340	135	4100	500	9580	10	1	27000000	3591	-18.50	4.12	12	1.44	-719.00	3227.00	14910	20230626	-10.80	7010	20221031	89.73	14910	-10.80	20230626	7450	78.52	20230106	14910	-10.80	20230626	7010	89.73	20221031	3.17	N	297090	500	135 억	927287	N	N	5	N	N
83	20230717	151020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13340	-350	5	-2.56	4990219330	374549	106.10	13680	13690	13200	17790	9590	13690	13323.28	3.43	0	21734	14163	13926	13693	13456	13223	13810	13340	135	4100	500	9580	10	1	27000000	3602	-18.55	4.13	12	1.39	-719.00	3227.00	14910	20230626	-10.53	7010	20221031	90.30	14910	-10.53	20230626	7450	79.06	20230106	14910	-10.53	20230626	7010	90.30	20221031	3.17	N	297090	500	135 억	927287	N	N	5	N	N
84	20230717	141024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13270	-420	5	-3.07	4471692930	335553	95.05	13680	13690	13200	17790	9590	13690	13326.34	3.43	0	11392	14163	13926	13693	13456	13223	13810	13340	135	4100	500	9580	10	1	27000000	3583	-18.46	4.11	12	1.24	-719.00	3227.00	14910	20230626	-11.00	7010	20221031	89.30	14910	-11.00	20230626	7450	78.12	20230106	14910	-11.00	20230626	7010	89.30	20221031	3.17	N	297090	500	135 억	927287	N	N	5	N	N
85	20230717	131013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13250	-440	5	-3.21	3816515220	286062	81.03	13680	13690	13200	17790	9590	13690	13341.57	3.43	0	5920	14163	13926	13693	13456	13223	13810	13340	135	4100	500	9580	10	1	27000000	3578	-18.43	4.11	12	1.06	-719.00	3227.00	14910	20230626	-11.13	7010	20221031	89.02	14910	-11.13	20230626	7450	77.85	20230106	14910	-11.13	20230626	7010	89.02	20221031	3.17	N	297090	500	135 억	927287	N	N	5	N	N
86	20230717	121024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13280	-410	5	-2.99	2957919210	221279	62.68	13680	13690	13200	17790	9590	13690	13367.37	3.43	0	8432	14163	13926	13693	13456	13223	13810	13340	135	4100	500	9580	10	1	27000000	3586	-18.47	4.12	12	0.82	-719.00	3227.00	14910	20230626	-10.93	7010	20221031	89.44	14910	-10.93	20230626	7450	78.26	20230106	14910	-10.93	20230626	7010	89.44	20221031	3.17	N	297090	500	135 억	927287	N	N	5	N	N
87	20230717	111016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13410	-280	5	-2.05	2332083260	174283	49.37	13680	13690	13200	17790	9590	13690	13381.01	3.43	0	8571	14163	13926	13693	13456	13223	13810	13340	135	4100	500	9580	10	1	27000000	3621	-18.65	4.16	12	0.65	-719.00	3227.00	14910	20230626	-10.06	7010	20221031	91.30	14910	-10.06	20230626	7450	80.00	20230106	14910	-10.06	20230626	7010	91.30	20221031	3.17	N	297090	500	135 억	927287	N	N	5	N	N
88	20230717	101015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13430	-260	5	-1.90	1602866520	119660	33.90	13680	13690	13200	17790	9590	13690	13395.17	3.43	0	-8426	14163	13926	13693	13456	13223	13810	13340	135	4100	500	9580	10	1	27000000	3626	-18.68	4.16	12	0.44	-719.00	3227.00	14910	20230626	-9.93	7010	20221031	91.58	14910	-9.93	20230626	7450	80.27	20230106	14910	-9.93	20230626	7010	91.58	20221031	3.17	N	297090	500	135 억	927287	N	N	5	N	N
89	20230717	091016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13430	-260	5	-1.90	248460100	18403	5.21	13680	13690	13420	17790	9590	13690	13501.07	3.43	0	-1535	14163	13926	13693	13456	13223	13810	13340	135	4100	500	9580	10	1	27000000	3626	-18.68	4.16	12	0.07	-719.00	3227.00	14910	20230626	-9.93	7010	20221031	91.58	14910	-9.93	20230626	7450	80.27	20230106	14910	-9.93	20230626	7010	91.58	20221031	3.17	N	297090	500	135 억	927287	N	N	5	N	N
90	20230714	161015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13690	-250	5	-1.79	4791530080	350922	94.92	13880	13930	13460	18120	9760	13940	13654.03	3.39	0	11539	14366	14152	14016	13802	13666	14085	13735	135	4180	500	9750	10	1	27000000	3696	-19.04	4.24	12	1.30	-719.00	3227.00	14910	20230626	-8.18	7010	20221031	95.29	14910	-8.18	20230626	7450	83.76	20230106	14910	-8.18	20230626	7010	95.29	20221031	3.13	N	297090	500	135 억	916558	N	N	5	N	N
91	20230714	151019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13660	-280	5	-2.01	4602294400	337109	91.18	13880	13930	13460	18120	9760	13940	13652.24	3.39	0	13588	14366	14152	14016	13802	13666	14085	13735	135	4180	500	9750	10	1	27000000	3688	-19.00	4.23	12	1.25	-719.00	3227.00	14910	20230626	-8.38	7010	20221031	94.86	14910	-8.38	20230626	7450	83.36	20230106	14910	-8.38	20230626	7010	94.86	20221031	3.13	N	297090	500	135 억	916558	N	N	977	N	N
92	20230714	141025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13690	-250	5	-1.79	3724214580	272964	73.83	13880	13930	13460	18120	9760	13940	13643.61	3.39	0	-2482	14366	14152	14016	13802	13666	14085	13735	135	4180	500	9750	10	1	27000000	3696	-19.04	4.24	12	1.01	-719.00	3227.00	14910	20230626	-8.18	7010	20221031	95.29	14910	-8.18	20230626	7450	83.76	20230106	14910	-8.18	20230626	7010	95.29	20221031	3.13	N	297090	500	135 억	916558	N	N	977	N	N
93	20230714	131010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13760	-180	5	-1.29	3319149470	243343	65.82	13880	13930	13460	18120	9760	13940	13639.80	3.39	0	-5617	14366	14152	14016	13802	13666	14085	13735	135	4180	500	9750	10	1	27000000	3715	-19.14	4.26	12	0.90	-719.00	3227.00	14910	20230626	-7.71	7010	20221031	96.29	14910	-7.71	20230626	7450	84.70	20230106	14910	-7.71	20230626	7010	96.29	20221031	3.13	N	297090	500	135 억	916558	N	N	977	N	N
94	20230714	121010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13680	-260	5	-1.87	3060471360	224441	60.71	13880	13930	13460	18120	9760	13940	13635.97	3.39	0	-8979	14366	14152	14016	13802	13666	14085	13735	135	4180	500	9750	10	1	27000000	3694	-19.03	4.24	12	0.83	-719.00	3227.00	14910	20230626	-8.25	7010	20221031	95.15	14910	-8.25	20230626	7450	83.62	20230106	14910	-8.25	20230626	7010	95.15	20221031	3.13	N	297090	500	135 억	916558	N	N	977	N	N
95	20230714	111022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13580	-360	5	-2.58	2678912500	196347	53.11	13880	13930	13460	18120	9760	13940	13643.77	3.39	0	-10386	14366	14152	14016	13802	13666	14085	13735	135	4180	500	9750	10	1	27000000	3667	-18.89	4.21	12	0.73	-719.00	3227.00	14910	20230626	-8.92	7010	20221031	93.72	14910	-8.92	20230626	7450	82.28	20230106	14910	-8.92	20230626	7010	93.72	20221031	3.13	N	297090	500	135 억	916558	N	N	977	N	N
96	20230714	101022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13790	-150	5	-1.08	2153955220	157868	42.70	13880	13930	13460	18120	9760	13940	13644.03	3.39	0	-5199	14366	14152	14016	13802	13666	14085	13735	135	4180	500	9750	10	1	27000000	3723	-19.18	4.27	12	0.58	-719.00	3227.00	14910	20230626	-7.51	7010	20221031	96.72	14910	-7.51	20230626	7450	85.10	20230106	14910	-7.51	20230626	7010	96.72	20221031	3.13	N	297090	500	135 억	916558	N	N	977	N	N
97	20230714	091018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13680	-260	5	-1.87	490890210	35663	9.65	13880	13930	13650	18120	9760	13940	13764.69	3.39	0	-7902	14366	14152	14016	13802	13666	14085	13735	135	4180	500	9750	10	1	27000000	3694	-19.03	4.24	12	0.13	-719.00	3227.00	14910	20230626	-8.25	7010	20221031	95.15	14910	-8.25	20230626	7450	83.62	20230106	14910	-8.25	20230626	7010	95.15	20221031	3.13	N	297090	500	135 억	916558	N	N	977	N	N
98	20230713	161012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13940	-230	5	-1.62	5151722430	367456	93.61	14210	14230	13880	18420	9920	14170	14020.18	3.63	0	-110544	14636	14402	14156	13922	13676	14280	13800	135	4250	500	9910	10	1	27000000	3764	-19.39	4.32	12	1.36	-719.00	3227.00	14910	20230626	-6.51	7010	20221031	98.86	14910	-6.51	20230626	7450	87.11	20230106	14910	-6.51	20230626	7010	98.86	20221031	3.14	N	297090	500	135 억	979352	N	N	977	N	N
99	20230713	151008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14040	-130	5	-0.92	4950677240	353086	89.95	14210	14230	13880	18420	9920	14170	14021.17	3.63	0	-106246	14636	14402	14156	13922	13676	14280	13800	135	4250	500	9910	10	1	27000000	3791	-19.53	4.35	12	1.31	-719.00	3227.00	14910	20230626	-5.84	7010	20221031	100.29	14910	-5.84	20230626	7450	88.46	20230106	14910	-5.84	20230626	7010	100.29	20221031	3.14	N	297090	500	135 억	979352	N	N	404	N	N
100	20230713	141007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13970	-200	5	-1.41	3924864120	279523	71.21	14210	14230	13930	18420	9920	14170	14041.29	3.63	0	-77422	14636	14402	14156	13922	13676	14280	13800	135	4250	500	9910	10	1	27000000	3772	-19.43	4.33	12	1.04	-719.00	3227.00	14910	20230626	-6.30	7010	20221031	99.29	14910	-6.30	20230626	7450	87.52	20230106	14910	-6.30	20230626	7010	99.29	20221031	3.14	N	297090	500	135 억	979352	N	N	404	N	N
101	20230713	131011	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14100	-70	5	-0.49	3483929510	248044	63.19	14210	14230	13930	18420	9920	14170	14045.61	3.63	0	-65460	14636	14402	14156	13922	13676	14280	13800	135	4250	500	9910	10	1	27000000	3807	-19.61	4.37	12	0.92	-719.00	3227.00	14910	20230626	-5.43	7010	20221031	101.14	14910	-5.43	20230626	7450	89.26	20230106	14910	-5.43	20230626	7010	101.14	20221031	3.14	N	297090	500	135 억	979352	N	N	404	N	N
102	20230713	121007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13980	-190	5	-1.34	2845315550	202463	51.58	14210	14230	13930	18420	9920	14170	14053.51	3.63	0	-52474	14636	14402	14156	13922	13676	14280	13800	135	4250	500	9910	10	1	27000000	3775	-19.44	4.33	12	0.75	-719.00	3227.00	14910	20230626	-6.24	7010	20221031	99.43	14910	-6.24	20230626	7450	87.65	20230106	14910	-6.24	20230626	7010	99.43	20221031	3.14	N	297090	500	135 억	979352	N	N	404	N	N
103	20230713	111010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14100	-70	5	-0.49	2333116780	165984	42.29	14210	14230	13930	18420	9920	14170	14056.28	3.63	0	-37798	14636	14402	14156	13922	13676	14280	13800	135	4250	500	9910	10	1	27000000	3807	-19.61	4.37	12	0.61	-719.00	3227.00	14910	20230626	-5.43	7010	20221031	101.14	14910	-5.43	20230626	7450	89.26	20230106	14910	-5.43	20230626	7010	101.14	20221031	3.14	N	297090	500	135 억	979352	N	N	404	N	N
104	20230713	101004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14140	-30	5	-0.21	1890588030	134646	34.30	14210	14230	13930	18420	9920	14170	14041.17	3.63	0	-30366	14636	14402	14156	13922	13676	14280	13800	135	4250	500	9910	10	1	27000000	3818	-19.67	4.38	12	0.50	-719.00	3227.00	14910	20230626	-5.16	7010	20221031	101.71	14910	-5.16	20230626	7450	89.80	20230106	14910	-5.16	20230626	7010	101.71	20221031	3.14	N	297090	500	135 억	979352	N	N	404	N	N
105	20230713	091007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14030	-140	5	-0.99	552079890	39251	10.00	14210	14230	14000	18420	9920	14170	14065.37	3.63	0	-8502	14636	14402	14156	13922	13676	14280	13800	135	4250	500	9910	10	1	27000000	3788	-19.51	4.35	12	0.15	-719.00	3227.00	14910	20230626	-5.90	7010	20221031	100.14	14910	-5.90	20230626	7450	88.32	20230106	14910	-5.90	20230626	7010	100.14	20221031	3.14	N	297090	500	135 억	979352	N	N	404	N	N
106	20230712	161003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14170	10	2	0.07	5512484040	389571	53.22	14230	14390	13910	18400	9920	14160	14150.12	3.84	0	-58203	14726	14442	14096	13812	13466	14585	13955	135	4240	500	9910	10	1	27000000	3826	-19.71	4.39	12	1.44	-719.00	3227.00	14910	20230626	-4.96	7010	20221031	102.14	14910	-4.96	20230626	7450	90.20	20230106	14910	-4.96	20230626	7010	102.14	20221031	3.13	N	297090	500	135 억	1035799	N	N	404	N	N
107	20230712	150955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14130	-30	5	-0.21	5303040280	374775	51.19	14230	14390	13910	18400	9920	14160	14149.93	3.84	0	-55525	14726	14442	14096	13812	13466	14585	13955	135	4240	500	9910	10	1	27000000	3815	-19.65	4.38	12	1.39	-719.00	3227.00	14910	20230626	-5.23	7010	20221031	101.57	14910	-5.23	20230626	7450	89.66	20230106	14910	-5.23	20230626	7010	101.57	20221031	3.13	N	297090	500	135 억	1035799	N	N	768	N	N
108	20230712	140952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14120	-40	5	-0.28	4758356990	336145	45.92	14230	14390	13910	18400	9920	14160	14155.67	3.84	0	-51983	14726	14442	14096	13812	13466	14585	13955	135	4240	500	9910	10	1	27000000	3812	-19.64	4.38	12	1.24	-719.00	3227.00	14910	20230626	-5.30	7010	20221031	101.43	14910	-5.30	20230626	7450	89.53	20230106	14910	-5.30	20230626	7010	101.43	20221031	3.13	N	297090	500	135 억	1035799	N	N	768	N	N
109	20230712	130954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14050	-110	5	-0.78	4162854470	294030	40.16	14230	14390	13910	18400	9920	14160	14157.92	3.84	0	-42258	14726	14442	14096	13812	13466	14585	13955	135	4240	500	9910	10	1	27000000	3794	-19.54	4.35	12	1.09	-719.00	3227.00	14910	20230626	-5.77	7010	20221031	100.43	14910	-5.77	20230626	7450	88.59	20230106	14910	-5.77	20230626	7010	100.43	20221031	3.13	N	297090	500	135 억	1035799	N	N	768	N	N
110	20230712	120959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14190	30	2	0.21	3614946070	255191	34.86	14230	14390	13910	18400	9920	14160	14165.65	3.84	0	-26229	14726	14442	14096	13812	13466	14585	13955	135	4240	500	9910	10	1	27000000	3831	-19.74	4.40	12	0.95	-719.00	3227.00	14910	20230626	-4.83	7010	20221031	102.43	14910	-4.83	20230626	7450	90.47	20230106	14910	-4.83	20230626	7010	102.43	20221031	3.13	N	297090	500	135 억	1035799	N	N	768	N	N
111	20230712	110958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14270	110	2	0.78	3186331710	224988	30.73	14230	14390	13910	18400	9920	14160	14162.23	3.84	0	-14715	14726	14442	14096	13812	13466	14585	13955	135	4240	500	9910	10	1	27000000	3853	-19.85	4.42	12	0.83	-719.00	3227.00	14910	20230626	-4.29	7010	20221031	103.57	14910	-4.29	20230626	7450	91.54	20230106	14910	-4.29	20230626	7010	103.57	20221031	3.13	N	297090	500	135 억	1035799	N	N	768	N	N
112	20230712	100959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14100	-60	5	-0.42	2533447410	179009	24.45	14230	14390	13910	18400	9920	14160	14152.63	3.84	0	-13064	14726	14442	14096	13812	13466	14585	13955	135	4240	500	9910	10	1	27000000	3807	-19.61	4.37	12	0.66	-719.00	3227.00	14910	20230626	-5.43	7010	20221031	101.14	14910	-5.43	20230626	7450	89.26	20230106	14910	-5.43	20230626	7010	101.14	20221031	3.13	N	297090	500	135 억	1035799	N	N	768	N	N
113	20230712	091000	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14150	-10	5	-0.07	861230100	60830	8.31	14230	14390	13910	18400	9920	14160	14157.98	3.84	0	-14498	14726	14442	14096	13812	13466	14585	13955	135	4240	500	9910	10	1	27000000	3821	-19.68	4.38	12	0.23	-719.00	3227.00	14910	20230626	-5.10	7010	20221031	101.85	14910	-5.10	20230626	7450	89.93	20230106	14910	-5.10	20230626	7010	101.85	20221031	3.13	N	297090	500	135 억	1035799	N	N	768	N	N
114	20230711	160946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14160	580	2	4.27	10290941560	727343	119.84	13820	14380	13750	17650	9510	13580	14148.66	3.72	0	30977	14520	14050	13380	12910	12240	14285	13145	135	4070	500	9500	10	1	27000000	3823	-19.69	4.39	12	2.69	-719.00	3227.00	14910	20230626	-5.03	7010	20221031	102.00	14910	-5.03	20230626	7450	90.07	20230106	14910	-5.03	20230626	7010	102.00	20221031	3.11	N	297090	500	135 억	1003493	N	N	768	N	N
115	20230711	150942	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14140	560	2	4.12	9976094160	705097	116.18	13820	14380	13750	17650	9510	13580	14148.54	3.72	0	31345	14520	14050	13380	12910	12240	14285	13145	135	4070	500	9500	10	1	27000000	3818	-19.67	4.38	12	2.61	-719.00	3227.00	14910	20230626	-5.16	7010	20221031	101.71	14910	-5.16	20230626	7450	89.80	20230106	14910	-5.16	20230626	7010	101.71	20221031	3.11	N	297090	500	135 억	1003493	N	N	82	N	N
116	20230711	140936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14130	550	2	4.05	8963065930	633526	104.38	13820	14380	13750	17650	9510	13580	14147.91	3.72	0	45478	14520	14050	13380	12910	12240	14285	13145	135	4070	500	9500	10	1	27000000	3815	-19.65	4.38	12	2.35	-719.00	3227.00	14910	20230626	-5.23	7010	20221031	101.57	14910	-5.23	20230626	7450	89.66	20230106	14910	-5.23	20230626	7010	101.57	20221031	3.11	N	297090	500	135 억	1003493	N	N	82	N	N
117	20230711	130926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14160	580	2	4.27	6861774710	486126	80.10	13820	14290	13750	17650	9510	13580	14115.22	3.72	0	36102	14520	14050	13380	12910	12240	14285	13145	135	4070	500	9500	10	1	27000000	3823	-19.69	4.39	12	1.80	-719.00	3227.00	14910	20230626	-5.03	7010	20221031	102.00	14910	-5.03	20230626	7450	90.07	20230106	14910	-5.03	20230626	7010	102.00	20221031	3.11	N	297090	500	135 억	1003493	N	N	82	N	N
118	20230711	120948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14070	490	2	3.61	6330394940	448405	73.88	13820	14290	13750	17650	9510	13580	14117.58	3.72	0	34756	14520	14050	13380	12910	12240	14285	13145	135	4070	500	9500	10	1	27000000	3799	-19.57	4.36	12	1.66	-719.00	3227.00	14910	20230626	-5.63	7010	20221031	100.71	14910	-5.63	20230626	7450	88.86	20230106	14910	-5.63	20230626	7010	100.71	20221031	3.11	N	297090	500	135 억	1003493	N	N	82	N	N
119	20230711	110953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14120	540	2	3.98	5702221360	403940	66.56	13820	14290	13750	17650	9510	13580	14116.51	3.72	0	42074	14520	14050	13380	12910	12240	14285	13145	135	4070	500	9500	10	1	27000000	3812	-19.64	4.38	12	1.50	-719.00	3227.00	14910	20230626	-5.30	7010	20221031	101.43	14910	-5.30	20230626	7450	89.53	20230106	14910	-5.30	20230626	7010	101.43	20221031	3.11	N	297090	500	135 억	1003493	N	N	82	N	N
120	20230711	100950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14160	580	2	4.27	4894473500	346699	57.12	13820	14290	13750	17650	9510	13580	14117.36	3.72	0	41531	14520	14050	13380	12910	12240	14285	13145	135	4070	500	9500	10	1	27000000	3823	-19.69	4.39	12	1.28	-719.00	3227.00	14910	20230626	-5.03	7010	20221031	102.00	14910	-5.03	20230626	7450	90.07	20230106	14910	-5.03	20230626	7010	102.00	20221031	3.11	N	297090	500	135 억	1003493	N	N	82	N	N
121	20230711	090946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13930	350	2	2.58	1299722790	92724	15.28	13820	14200	13750	17650	9510	13580	14017.12	3.72	0	-13928	14520	14050	13380	12910	12240	14285	13145	135	4070	500	9500	10	1	27000000	3761	-19.37	4.32	12	0.34	-719.00	3227.00	14910	20230626	-6.57	7010	20221031	98.72	14910	-6.57	20230626	7450	86.98	20230106	14910	-6.57	20230626	7010	98.72	20221031	3.11	N	297090	500	135 억	1003493	N	N	82	N	N
122	20230710	160939	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13580	220	2	1.65	8075765720	604759	141.41	13360	13850	12710	17360	9360	13360	13353.18	3.94	0	-62113	14146	13752	13526	13132	12906	13640	13020	135	4000	500	9350	10	1	27000000	3667	-18.89	4.21	12	2.24	-719.00	3227.00	14910	20230626	-8.92	7010	20221031	93.72	14910	-8.92	20230626	7450	82.28	20230106	14910	-8.92	20230626	7010	93.72	20221031	3.06	N	297090	500	135 억	1063273	N	N	82	N	N
123	20230710	150941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13580	220	2	1.65	7629399040	571658	133.67	13360	13850	12710	17360	9360	13360	13346.09	3.94	0	-70036	14146	13752	13526	13132	12906	13640	13020	135	4000	500	9350	10	1	27000000	3667	-18.89	4.21	12	2.12	-719.00	3227.00	14910	20230626	-8.92	7010	20221031	93.72	14910	-8.92	20230626	7450	82.28	20230106	14910	-8.92	20230626	7010	93.72	20221031	3.06	N	297090	500	135 억	1063273	N	N	602	N	N
124	20230710	140931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13740	380	2	2.84	6748599950	507173	118.59	13360	13850	12710	17360	9360	13360	13306.31	3.94	0	-46236	14146	13752	13526	13132	12906	13640	13020	135	4000	500	9350	10	1	27000000	3710	-19.11	4.26	12	1.88	-719.00	3227.00	14910	20230626	-7.85	7010	20221031	96.01	14910	-7.85	20230626	7450	84.43	20230106	14910	-7.85	20230626	7010	96.01	20221031	3.06	N	297090	500	135 억	1063273	N	N	602	N	N
125	20230710	130920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13580	220	2	1.65	5353594010	405754	94.88	13360	13630	12710	17360	9360	13360	13194.18	3.94	0	-16942	14146	13752	13526	13132	12906	13640	13020	135	4000	500	9350	10	1	27000000	3667	-18.89	4.21	12	1.50	-719.00	3227.00	14910	20230626	-8.92	7010	20221031	93.72	14910	-8.92	20230626	7450	82.28	20230106	14910	-8.92	20230626	7010	93.72	20221031	3.06	N	297090	500	135 억	1063273	N	N	602	N	N
126	20230710	120946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13580	220	2	1.65	4896161430	372070	87.00	13360	13610	12710	17360	9360	13360	13159.24	3.94	0	-7580	14146	13752	13526	13132	12906	13640	13020	135	4000	500	9350	10	1	27000000	3667	-18.89	4.21	12	1.38	-719.00	3227.00	14910	20230626	-8.92	7010	20221031	93.72	14910	-8.92	20230626	7450	82.28	20230106	14910	-8.92	20230626	7010	93.72	20221031	3.06	N	297090	500	135 억	1063273	N	N	602	N	N
127	20230710	110943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13550	190	2	1.42	4127583590	315301	73.73	13360	13560	12710	17360	9360	13360	13090.92	3.94	0	3254	14146	13752	13526	13132	12906	13640	13020	135	4000	500	9350	10	1	27000000	3659	-18.85	4.20	12	1.17	-719.00	3227.00	14910	20230626	-9.12	7010	20221031	93.30	14910	-9.12	20230626	7450	81.88	20230106	14910	-9.12	20230626	7010	93.30	20221031	3.06	N	297090	500	135 억	1063273	N	N	602	N	N
128	20230710	100944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13000	-360	5	-2.69	2705900460	208429	48.74	13360	13360	12710	17360	9360	13360	12982.33	3.94	0	7810	14146	13752	13526	13132	12906	13640	13020	135	4000	500	9350	10	1	27000000	3510	-18.08	4.03	12	0.77	-719.00	3227.00	14910	20230626	-12.81	7010	20221031	85.45	14910	-12.81	20230626	7450	74.50	20230106	14910	-12.81	20230626	7010	85.45	20221031	3.06	N	297090	500	135 억	1063273	N	N	602	N	N
129	20230710	090935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13170	-190	5	-1.42	285717390	21631	5.06	13360	13360	13140	17360	9360	13360	13208.59	3.94	0	-3212	14146	13752	13526	13132	12906	13640	13020	135	4000	500	9350	10	1	27000000	3556	-18.32	4.08	12	0.08	-719.00	3227.00	14910	20230626	-11.67	7010	20221031	87.87	14910	-11.67	20230626	7450	76.78	20230106	14910	-11.67	20230626	7010	87.87	20221031	3.06	N	297090	500	135 억	1063273	N	N	602	N	N
130	20230707	160931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13360	-410	5	-2.98	5719974620	423944	31.18	13920	13920	13300	17900	9640	13770	13492.44	4.40	0	-129586	14583	14176	13943	13536	13303	14060	13420	135	4130	500	9630	10	1	27000000	3607	-18.58	4.14	12	1.57	-719.00	3227.00	14910	20230626	-10.40	7010	20221031	90.58	14910	-10.40	20230626	7450	79.33	20230106	14910	-10.40	20230626	7010	90.58	20221031	3.06	N	297090	500	135 억	1187520	N	N	602	N	N
131	20230707	150931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13490	-280	5	-2.03	5326673710	394573	29.02	13920	13920	13300	17900	9640	13770	13499.76	4.40	0	-125993	14583	14176	13943	13536	13303	14060	13420	135	4130	500	9630	10	1	27000000	3642	-18.76	4.18	12	1.46	-719.00	3227.00	14910	20230626	-9.52	7010	20221031	92.44	14910	-9.52	20230626	7450	81.07	20230106	14910	-9.52	20230626	7010	92.44	20221031	3.06	N	297090	500	135 억	1187520	N	N	0	N	N
132	20230707	140949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13460	-310	5	-2.25	4690402930	347255	25.54	13920	13920	13300	17900	9640	13770	13506.99	4.40	0	-98329	14583	14176	13943	13536	13303	14060	13420	135	4130	500	9630	10	1	27000000	3634	-18.72	4.17	12	1.29	-719.00	3227.00	14910	20230626	-9.73	7010	20221031	92.01	14910	-9.73	20230626	7450	80.67	20230106	14910	-9.73	20230626	7010	92.01	20221031	3.06	N	297090	500	135 억	1187520	N	N	0	N	N
133	20230707	130936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13320	-450	5	-3.27	4019053080	297234	21.86	13920	13920	13310	17900	9640	13770	13521.41	4.40	0	-76560	14583	14176	13943	13536	13303	14060	13420	135	4130	500	9630	10	1	27000000	3596	-18.53	4.13	12	1.10	-719.00	3227.00	14910	20230626	-10.66	7010	20221031	90.01	14910	-10.66	20230626	7450	78.79	20230106	14910	-10.66	20230626	7010	90.01	20221031	3.06	N	297090	500	135 억	1187520	N	N	0	N	N
134	20230707	120940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13390	-380	5	-2.76	3521999380	260049	19.13	13920	13920	13330	17900	9640	13770	13543.49	4.40	0	-52948	14583	14176	13943	13536	13303	14060	13420	135	4130	500	9630	10	1	27000000	3615	-18.62	4.15	12	0.96	-719.00	3227.00	14910	20230626	-10.19	7010	20221031	91.01	14910	-10.19	20230626	7450	79.73	20230106	14910	-10.19	20230626	7010	91.01	20221031	3.06	N	297090	500	135 억	1187520	N	N	0	N	N
135	20230707	110947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13440	-330	5	-2.40	2828688170	208278	15.32	13920	13920	13390	17900	9640	13770	13581.20	4.40	0	-40624	14583	14176	13943	13536	13303	14060	13420	135	4130	500	9630	10	1	27000000	3629	-18.69	4.16	12	0.77	-719.00	3227.00	14910	20230626	-9.86	7010	20221031	91.73	14910	-9.86	20230626	7450	80.40	20230106	14910	-9.86	20230626	7010	91.73	20221031	3.06	N	297090	500	135 억	1187520	N	N	0	N	N
136	20230707	100931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13500	-270	5	-1.96	2115618010	155451	11.43	13920	13920	13390	17900	9640	13770	13609.43	4.40	0	-33945	14583	14176	13943	13536	13303	14060	13420	135	4130	500	9630	10	1	27000000	3645	-18.78	4.18	12	0.58	-719.00	3227.00	14910	20230626	-9.46	7010	20221031	92.58	14910	-9.46	20230626	7450	81.21	20230106	14910	-9.46	20230626	7010	92.58	20221031	3.06	N	297090	500	135 억	1187520	N	N	0	N	N
137	20230707	090933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13700	-70	5	-0.51	648249520	46942	3.45	13920	13920	13500	17900	9640	13770	13809.69	4.40	0	-14736	14583	14176	13943	13536	13303	14060	13420	135	4130	500	9630	10	1	27000000	3699	-19.05	4.25	12	0.17	-719.00	3227.00	14910	20230626	-8.12	7010	20221031	95.44	14910	-8.12	20230626	7450	83.89	20230106	14910	-8.12	20230626	7010	95.44	20221031	3.06	N	297090	500	135 억	1187520	N	N	0	N	N
138	20230706	160932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13770	350	2	2.61	18995548490	1355943	307.10	13900	14350	13710	17440	9400	13420	14009.47	4.85	0	-114029	13700	13560	13350	13210	13000	13630	13280	135	4020	500	9390	10	1	27000000	3718	-19.15	4.27	12	5.02	-719.00	3227.00	14910	20230626	-7.65	7010	20221031	96.43	14910	-7.65	20230626	7450	84.83	20230106	14910	-7.65	20230626	7010	96.43	20221031	2.99	N	297090	500	135 억	1310579	N	N	456	N	N
139	20230706	150933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13770	350	2	2.61	18626463740	1329137	301.03	13900	14350	13710	17440	9400	13420	14013.98	4.85	0	-108535	13700	13560	13350	13210	13000	13630	13280	135	4020	500	9390	10	1	27000000	3718	-19.15	4.27	12	4.92	-719.00	3227.00	14910	20230626	-7.65	7010	20221031	96.43	14910	-7.65	20230626	7450	84.83	20230106	14910	-7.65	20230626	7010	96.43	20221031	2.99	N	297090	500	135 억	1310579	N	N	456	N	N
140	20230706	140934	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13780	360	2	2.68	17476954950	1245847	282.17	13900	14350	13710	17440	9400	13420	14028.20	4.85	0	-57510	13700	13560	13350	13210	13000	13630	13280	135	4020	500	9390	10	1	27000000	3721	-19.17	4.27	12	4.61	-719.00	3227.00	14910	20230626	-7.58	7010	20221031	96.58	14910	-7.58	20230626	7450	84.97	20230106	14910	-7.58	20230626	7010	96.58	20221031	2.99	N	297090	500	135 억	1310579	N	N	456	N	N
141	20230706	130931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13860	440	2	3.28	15964126750	1136182	257.33	13900	14350	13710	17440	9400	13420	14050.71	4.85	0	-43611	13700	13560	13350	13210	13000	13630	13280	135	4020	500	9390	10	1	27000000	3742	-19.28	4.30	12	4.21	-719.00	3227.00	14910	20230626	-7.04	7010	20221031	97.72	14910	-7.04	20230626	7450	86.04	20230106	14910	-7.04	20230626	7010	97.72	20221031	2.99	N	297090	500	135 억	1310579	N	N	456	N	N
142	20230706	120908	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14150	730	2	5.44	14372760630	1022558	231.60	13900	14350	13710	17440	9400	13420	14055.73	4.85	0	-32415	13700	13560	13350	13210	13000	13630	13280	135	4020	500	9390	10	1	27000000	3821	-19.68	4.38	12	3.79	-719.00	3227.00	14910	20230626	-5.10	7010	20221031	101.85	14910	-5.10	20230626	7450	89.93	20230106	14910	-5.10	20230626	7010	101.85	20221031	2.99	N	297090	500	135 억	1310579	N	N	456	N	N
143	20230706	110938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14170	750	2	5.59	13635716670	970551	219.82	13900	14350	13710	17440	9400	13420	14049.50	4.85	0	-11575	13700	13560	13350	13210	13000	13630	13280	135	4020	500	9390	10	1	27000000	3826	-19.71	4.39	12	3.59	-719.00	3227.00	14910	20230626	-4.96	7010	20221031	102.14	14910	-4.96	20230626	7450	90.20	20230106	14910	-4.96	20230626	7010	102.14	20221031	2.99	N	297090	500	135 억	1310579	N	N	456	N	N
144	20230706	100933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	14030	610	2	4.55	11114720380	793112	179.63	13900	14300	13710	17440	9400	13420	14014.11	4.85	0	-36334	13700	13560	13350	13210	13000	13630	13280	135	4020	500	9390	10	1	27000000	3788	-19.51	4.35	12	2.94	-719.00	3227.00	14910	20230626	-5.90	7010	20221031	100.14	14910	-5.90	20230626	7450	88.32	20230106	14910	-5.90	20230626	7010	100.14	20221031	2.99	N	297090	500	135 억	1310579	N	N	456	N	N
145	20230706	090932	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13750	330	2	2.46	3163747180	228355	51.72	13900	14030	13710	17440	9400	13420	13854.64	4.85	0	-67725	13700	13560	13350	13210	13000	13630	13280	135	4020	500	9390	10	1	27000000	3713	-19.12	4.26	12	0.85	-719.00	3227.00	14910	20230626	-7.78	7010	20221031	96.15	14910	-7.78	20230626	7450	84.56	20230106	14910	-7.78	20230626	7010	96.15	20221031	2.99	N	297090	500	135 억	1310579	N	N	456	N	N
146	20230705	160928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13420	60	2	0.45	5832204930	436902	61.34	13360	13490	13140	17360	9360	13360	13348.80	5.18	0	-86749	14166	13762	13506	13102	12846	13635	12975	135	4000	500	9350	10	1	27000000	3623	-18.66	4.16	12	1.62	-719.00	3227.00	14910	20230626	-9.99	7010	20221031	91.44	14910	-9.99	20230626	7450	80.13	20230106	14910	-9.99	20230626	7010	91.44	20221031	2.99	N	297090	500	135 억	1398305	N	N	456	N	N
147	20230705	150924	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13460	100	2	0.75	5529267080	414352	58.17	13360	13490	13140	17360	9360	13360	13344.37	5.18	0	-73204	14166	13762	13506	13102	12846	13635	12975	135	4000	500	9350	10	1	27000000	3634	-18.72	4.17	12	1.53	-719.00	3227.00	14910	20230626	-9.73	7010	20221031	92.01	14910	-9.73	20230626	7450	80.67	20230106	14910	-9.73	20230626	7010	92.01	20221031	2.99	N	297090	500	135 억	1398305	N	N	565	N	N
148	20230705	140914	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13420	60	2	0.45	4929326880	369725	51.90	13360	13490	13140	17360	9360	13360	13332.41	5.18	0	-50906	14166	13762	13506	13102	12846	13635	12975	135	4000	500	9350	10	1	27000000	3623	-18.66	4.16	12	1.37	-719.00	3227.00	14910	20230626	-9.99	7010	20221031	91.44	14910	-9.99	20230626	7450	80.13	20230106	14910	-9.99	20230626	7010	91.44	20221031	2.99	N	297090	500	135 억	1398305	N	N	565	N	N
149	20230705	130917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13470	110	2	0.82	4306562330	323378	45.40	13360	13490	13140	17360	9360	13360	13317.43	5.18	0	-27707	14166	13762	13506	13102	12846	13635	12975	135	4000	500	9350	10	1	27000000	3637	-18.73	4.17	12	1.20	-719.00	3227.00	14910	20230626	-9.66	7010	20221031	92.15	14910	-9.66	20230626	7450	80.81	20230106	14910	-9.66	20230626	7010	92.15	20221031	2.99	N	297090	500	135 억	1398305	N	N	565	N	N
150	20230705	120915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13390	30	2	0.22	3740225140	281246	39.48	13360	13480	13140	17360	9360	13360	13298.77	5.18	0	-18841	14166	13762	13506	13102	12846	13635	12975	135	4000	500	9350	10	1	27000000	3615	-18.62	4.15	12	1.04	-719.00	3227.00	14910	20230626	-10.19	7010	20221031	91.01	14910	-10.19	20230626	7450	79.73	20230106	14910	-10.19	20230626	7010	91.01	20221031	2.99	N	297090	500	135 억	1398305	N	N	565	N	N
151	20230705	110925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13420	60	2	0.45	3226529960	242882	34.10	13360	13480	13140	17360	9360	13360	13284.35	5.18	0	-8878	14166	13762	13506	13102	12846	13635	12975	135	4000	500	9350	10	1	27000000	3623	-18.66	4.16	12	0.90	-719.00	3227.00	14910	20230626	-9.99	7010	20221031	91.44	14910	-9.99	20230626	7450	80.13	20230106	14910	-9.99	20230626	7010	91.44	20221031	2.99	N	297090	500	135 억	1398305	N	N	565	N	N
152	20230705	100917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13260	-100	5	-0.75	2293795640	173097	24.30	13360	13420	13140	17360	9360	13360	13251.50	5.18	0	-1190	14166	13762	13506	13102	12846	13635	12975	135	4000	500	9350	10	1	27000000	3580	-18.44	4.11	12	0.64	-719.00	3227.00	14910	20230626	-11.07	7010	20221031	89.16	14910	-11.07	20230626	7450	77.99	20230106	14910	-11.07	20230626	7010	89.16	20221031	2.99	N	297090	500	135 억	1398305	N	N	565	N	N
153	20230705	090917	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13210	-150	5	-1.12	552995270	41699	5.85	13360	13410	13170	17360	9360	13360	13261.60	5.18	0	-5947	14166	13762	13506	13102	12846	13635	12975	135	4000	500	9350	10	1	27000000	3567	-18.37	4.09	12	0.15	-719.00	3227.00	14910	20230626	-11.40	7010	20221031	88.45	14910	-11.40	20230626	7450	77.32	20230106	14910	-11.40	20230626	7010	88.45	20221031	2.99	N	297090	500	135 억	1398305	N	N	565	N	N
154	20230704	160912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13360	-380	5	-2.77	9566943610	709355	155.61	13880	13910	13250	17860	9620	13740	13487.16	4.63	0	141916	14326	14032	13836	13542	13346	13935	13445	135	4120	500	9610	10	1	27000000	3607	-18.58	4.14	12	2.63	-719.00	3227.00	14910	20230626	-10.40	7010	20221031	90.58	14910	-10.40	20230626	7450	79.33	20230106	14910	-10.40	20230626	7010	90.58	20221031	2.90	N	297090	500	135 억	1249191	N	N	565	N	N
155	20230704	150902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13300	-440	5	-3.20	8876568810	657537	144.25	13880	13910	13300	17860	9620	13740	13499.69	4.63	0	142155	14326	14032	13836	13542	13346	13935	13445	135	4120	500	9610	10	1	27000000	3591	-18.50	4.12	12	2.44	-719.00	3227.00	14910	20230626	-10.80	7010	20221031	89.73	14910	-10.80	20230626	7450	78.52	20230106	14910	-10.80	20230626	7010	89.73	20221031	2.90	N	297090	500	135 억	1249191	N	N	1494	N	N
156	20230704	140907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13470	-270	5	-1.97	7032552130	519578	113.98	13880	13910	13340	17860	9620	13740	13535.08	4.63	0	105512	14326	14032	13836	13542	13346	13935	13445	135	4120	500	9610	10	1	27000000	3637	-18.73	4.17	12	1.92	-719.00	3227.00	14910	20230626	-9.66	7010	20221031	92.15	14910	-9.66	20230626	7450	80.81	20230106	14910	-9.66	20230626	7010	92.15	20221031	2.90	N	297090	500	135 억	1249191	N	N	1494	N	N
157	20230704	130855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13430	-310	5	-2.26	5733946440	422565	92.70	13880	13910	13390	17860	9620	13740	13569.34	4.63	0	77934	14326	14032	13836	13542	13346	13935	13445	135	4120	500	9610	10	1	27000000	3626	-18.68	4.16	12	1.57	-719.00	3227.00	14910	20230626	-9.93	7010	20221031	91.58	14910	-9.93	20230626	7450	80.27	20230106	14910	-9.93	20230626	7010	91.58	20221031	2.90	N	297090	500	135 억	1249191	N	N	1494	N	N
158	20230704	120906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13430	-310	5	-2.26	4766988150	350501	76.89	13880	13910	13420	17860	9620	13740	13600.46	4.63	0	51873	14326	14032	13836	13542	13346	13935	13445	135	4120	500	9610	10	1	27000000	3626	-18.68	4.16	12	1.30	-719.00	3227.00	14910	20230626	-9.93	7010	20221031	91.58	14910	-9.93	20230626	7450	80.27	20230106	14910	-9.93	20230626	7010	91.58	20221031	2.90	N	297090	500	135 억	1249191	N	N	1494	N	N
159	20230704	110859	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13540	-200	5	-1.46	3660712200	268383	58.88	13880	13910	13470	17860	9620	13740	13639.84	4.63	0	26370	14326	14032	13836	13542	13346	13935	13445	135	4120	500	9610	10	1	27000000	3656	-18.83	4.20	12	0.99	-719.00	3227.00	14910	20230626	-9.19	7010	20221031	93.15	14910	-9.19	20230626	7450	81.74	20230106	14910	-9.19	20230626	7010	93.15	20221031	2.90	N	297090	500	135 억	1249191	N	N	1494	N	N
160	20230704	100855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13660	-80	5	-0.58	1917348210	139688	30.64	13880	13910	13630	17860	9620	13740	13725.92	4.63	0	17072	14326	14032	13836	13542	13346	13935	13445	135	4120	500	9610	10	1	27000000	3688	-19.00	4.23	12	0.52	-719.00	3227.00	14910	20230626	-8.38	7010	20221031	94.86	14910	-8.38	20230626	7450	83.36	20230106	14910	-8.38	20230626	7010	94.86	20221031	2.90	N	297090	500	135 억	1249191	N	N	1494	N	N
161	20230704	090855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13780	40	2	0.29	541962080	39474	8.66	13880	13880	13660	17860	9620	13740	13729.57	4.63	0	9098	14326	14032	13836	13542	13346	13935	13445	135	4120	500	9610	10	1	27000000	3721	-19.17	4.27	12	0.15	-719.00	3227.00	14910	20230626	-7.58	7010	20221031	96.58	14910	-7.58	20230626	7450	84.97	20230106	14910	-7.58	20230626	7010	96.58	20221031	2.90	N	297090	500	135 억	1249191	N	N	1494	N	N
162	20230703	160847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13740	-210	5	-1.51	6213203570	450529	43.08	13970	14130	13640	18130	9770	13950	13791.09	4.39	0	41620	14910	14430	13920	13440	12930	14175	13185	135	4180	500	9760	10	1	27000000	3710	-19.11	4.26	12	1.67	-719.00	3227.00	14910	20230626	-7.85	7010	20221031	96.01	14910	-7.85	20230626	7450	84.43	20230106	14910	-7.85	20230626	7010	96.01	20221031	2.73	N	297090	500	135 억	1185066	N	N	1494	N	N
163	20230703	150855	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13830	-120	5	-0.86	5884937460	426703	40.81	13970	14130	13640	18130	9770	13950	13791.65	4.39	0	44596	14910	14430	13920	13440	12930	14175	13185	135	4180	500	9760	10	1	27000000	3734	-19.24	4.29	12	1.58	-719.00	3227.00	14910	20230626	-7.24	7010	20221031	97.29	14910	-7.24	20230626	7450	85.64	20230106	14910	-7.24	20230626	7010	97.29	20221031	2.73	N	297090	500	135 억	1185066	N	N	0	N	N
164	20230703	140853	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13690	-260	5	-1.86	5016638870	363621	34.77	13970	14130	13640	18130	9770	13950	13796.34	4.39	0	43678	14910	14430	13920	13440	12930	14175	13185	135	4180	500	9760	10	1	27000000	3696	-19.04	4.24	12	1.35	-719.00	3227.00	14910	20230626	-8.18	7010	20221031	95.29	14910	-8.18	20230626	7450	83.76	20230106	14910	-8.18	20230626	7010	95.29	20221031	2.73	N	297090	500	135 억	1185066	N	N	0	N	N
165	20230703	130848	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13680	-270	5	-1.94	4471094770	323833	30.97	13970	14130	13640	18130	9770	13950	13806.79	4.39	0	41151	14910	14430	13920	13440	12930	14175	13185	135	4180	500	9760	10	1	27000000	3694	-19.03	4.24	12	1.20	-719.00	3227.00	14910	20230626	-8.25	7010	20221031	95.15	14910	-8.25	20230626	7450	83.62	20230106	14910	-8.25	20230626	7010	95.15	20221031	2.73	N	297090	500	135 억	1185066	N	N	0	N	N
166	20230703	120856	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13770	-180	5	-1.29	3953719190	286121	27.36	13970	14130	13640	18130	9770	13950	13818.35	4.39	0	44969	14910	14430	13920	13440	12930	14175	13185	135	4180	500	9760	10	1	27000000	3718	-19.15	4.27	12	1.06	-719.00	3227.00	14910	20230626	-7.65	7010	20221031	96.43	14910	-7.65	20230626	7450	84.83	20230106	14910	-7.65	20230626	7010	96.43	20221031	2.73	N	297090	500	135 억	1185066	N	N	0	N	N
167	20230703	110849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13710	-240	5	-1.72	3280432140	236953	22.66	13970	14130	13640	18130	9770	13950	13844.23	4.39	0	38471	14910	14430	13920	13440	12930	14175	13185	135	4180	500	9760	10	1	27000000	3702	-19.07	4.25	12	0.88	-719.00	3227.00	14910	20230626	-8.05	7010	20221031	95.58	14910	-8.05	20230626	7450	84.03	20230106	14910	-8.05	20230626	7010	95.58	20221031	2.73	N	297090	500	135 억	1185066	N	N	0	N	N
168	20230703	100837	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13840	-110	5	-0.79	1851599130	132819	12.70	13970	14130	13820	18130	9770	13950	13940.77	4.39	0	23092	14910	14430	13920	13440	12930	14175	13185	135	4180	500	9760	10	1	27000000	3737	-19.25	4.29	12	0.49	-719.00	3227.00	14910	20230626	-7.18	7010	20221031	97.43	14910	-7.18	20230626	7450	85.77	20230106	14910	-7.18	20230626	7010	97.43	20221031	2.73	N	297090	500	135 억	1185066	N	N	0	N	N
169	20230703	090847	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	13890	-60	5	-0.43	396895820	28348	2.71	13970	14130	13820	18130	9770	13950	14000.84	4.39	0	1378	14910	14430	13920	13440	12930	14175	13185	135	4180	500	9760	10	1	27000000	3750	-19.32	4.30	12	0.10	-719.00	3227.00	14910	20230626	-6.84	7010	20221031	98.15	14910	-6.84	20230626	7450	86.44	20230106	14910	-6.84	20230626	7010	98.15	20221031	2.73	N	297090	500	135 억	1185066	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History