KissMeData/089140/price/prices-20230701.csv at 6629c34db6fead5fbb02f58a42c7abbf8a337062

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7970	10	2	0.13	1022302820	129214	90.72	7860	8180	7650	10340	5580	7960	7911.65	0.00	12693	8480	8220	8020	7760	7560	8120	7660	232	2380	2500	4770	10	1	9264260	738	-13.17	0.57	12	1.39	-605.00	13934.00	19257	20220804	-58.61	6550	20230712	21.68	16550	-51.84	20230504	6550	21.68	20230712	16550	-51.84	20230504	1359	486.46	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
3	20230731	150708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7980	20	2	0.25	996975320	126043	88.50	7860	8180	7650	10340	5580	7960	7909.80	0.00	13378	8480	8220	8020	7760	7560	8120	7660	232	2380	2500	4770	10	1	9264260	739	-13.19	0.57	12	1.36	-605.00	13934.00	19257	20220804	-58.56	6550	20230712	21.83	16550	-51.78	20230504	6550	21.83	20230712	16550	-51.78	20230504	1359	487.20	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
4	20230731	140710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	120	2	1.51	883656840	111954	78.61	7860	8180	7650	10340	5580	7960	7893.03	0.00	16193	8480	8220	8020	7760	7560	8120	7660	232	2380	2500	4770	10	1	9264260	749	-13.36	0.58	12	1.21	-605.00	13934.00	19257	20220804	-58.04	6550	20230712	23.36	16550	-51.18	20230504	6550	23.36	20230712	16550	-51.18	20230504	1359	494.55	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
5	20230731	130709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7960	0	3	0.00	721912710	91906	64.53	7860	8060	7650	10340	5580	7960	7854.90	0.00	11517	8480	8220	8020	7760	7560	8120	7660	232	2380	2500	4770	10	1	9264260	737	-13.16	0.57	12	0.99	-605.00	13934.00	19257	20220804	-58.66	6550	20230712	21.53	16550	-51.90	20230504	6550	21.53	20230712	16550	-51.90	20230504	1359	485.72	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
6	20230731	120716	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8020	60	2	0.75	660928440	84235	59.14	7860	8060	7650	10340	5580	7960	7846.24	0.00	9108	8480	8220	8020	7760	7560	8120	7660	232	2380	2500	4770	10	1	9264260	743	-13.26	0.58	12	0.91	-605.00	13934.00	19257	20220804	-58.35	6550	20230712	22.44	16550	-51.54	20230504	6550	22.44	20230712	16550	-51.54	20230504	1359	490.14	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
7	20230731	110719	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7950	-10	5	-0.13	576129970	73588	51.67	7860	8050	7650	10340	5580	7960	7829.13	0.00	6363	8480	8220	8020	7760	7560	8120	7660	232	2380	2500	4770	10	1	9264260	737	-13.14	0.57	12	0.79	-605.00	13934.00	19257	20220804	-58.72	6550	20230712	21.37	16550	-51.96	20230504	6550	21.37	20230712	16550	-51.96	20230504	1359	484.99	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
8	20230731	100714	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7960	0	3	0.00	452594110	58072	40.77	7860	7970	7650	10340	5580	7960	7793.67	0.00	6108	8480	8220	8020	7760	7560	8120	7660	232	2380	2500	4770	10	1	9264260	737	-13.16	0.57	12	0.63	-605.00	13934.00	19257	20220804	-58.66	6550	20230712	21.53	16550	-51.90	20230504	6550	21.53	20230712	16550	-51.90	20230504	1359	485.72	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
9	20230731	090708	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7910	-50	5	-0.63	20239550	2575	1.81	7860	7910	7860	10340	5580	7960	7860.02	0.00	-786	8480	8220	8020	7760	7560	8120	7660	232	2380	2500	4770	10	1	9264260	733	-13.07	0.57	12	0.03	-605.00	13934.00	19257	20220804	-58.92	6550	20230712	20.76	16550	-52.21	20230504	6550	20.76	20230712	16550	-52.21	20230504	1359	482.05	20230314	3.40	N	089140	2500	231 억	0	N	N	N	N
10	20230728	160709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7960	-20	5	-0.25	1138527960	142298	88.33	7980	8280	7820	10370	5590	7980	8001.55	0.00	-18883	8486	8232	7886	7632	7286	8360	7760	232	2390	2500	4780	10	1	9264260	737	-13.16	0.57	12	1.54	-605.00	13934.00	19257	20220804	-58.66	6550	20230712	21.53	16550	-51.90	20230504	6550	21.53	20230712	16550	-51.90	20230504	1359	485.72	20230314	3.49	N	089140	2500	231 억	0	N	N	N	N
11	20230728	150710	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	-90	5	-1.13	1085524650	135616	84.18	7980	8280	7820	10370	5590	7980	8004.40	0.00	-16876	8486	8232	7886	7632	7286	8360	7760	232	2390	2500	4780	10	1	9264260	731	-13.04	0.57	12	1.46	-605.00	13934.00	19257	20220804	-59.03	6550	20230712	20.46	16550	-52.33	20230504	6550	20.46	20230712	16550	-52.33	20230504	1359	480.57	20230314	3.49	N	089140	2500	231 억	0	N	N	N	N
12	20230728	140706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7930	-50	5	-0.63	884734870	110153	68.37	7980	8280	7850	10370	5590	7980	8031.88	0.00	-5158	8486	8232	7886	7632	7286	8360	7760	232	2390	2500	4780	10	1	9264260	735	-13.11	0.57	12	1.19	-605.00	13934.00	19257	20220804	-58.82	6550	20230712	21.07	16550	-52.08	20230504	6550	21.07	20230712	16550	-52.08	20230504	1359	483.52	20230314	3.49	N	089140	2500	231 억	0	N	N	N	N
13	20230728	130709	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7980	0	3	0.00	838246070	104308	64.74	7980	8280	7850	10370	5590	7980	8036.27	0.00	-3684	8486	8232	7886	7632	7286	8360	7760	232	2390	2500	4780	10	1	9264260	739	-13.19	0.57	12	1.13	-605.00	13934.00	19257	20220804	-58.56	6550	20230712	21.83	16550	-51.78	20230504	6550	21.83	20230712	16550	-51.78	20230504	1359	487.20	20230314	3.49	N	089140	2500	231 억	0	N	N	N	N
14	20230728	120706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8060	80	2	1.00	774276600	96304	59.78	7980	8280	7850	10370	5590	7980	8039.93	0.00	-2683	8486	8232	7886	7632	7286	8360	7760	232	2390	2500	4780	10	1	9264260	747	-13.32	0.58	12	1.04	-605.00	13934.00	19257	20220804	-58.15	6550	20230712	23.05	16550	-51.30	20230504	6550	23.05	20230712	16550	-51.30	20230504	1359	493.08	20230314	3.49	N	089140	2500	231 억	0	N	N	N	N
15	20230728	110713	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	100	2	1.25	712055310	88556	54.97	7980	8280	7850	10370	5590	7980	8040.75	0.00	-3315	8486	8232	7886	7632	7286	8360	7760	232	2390	2500	4780	10	1	9264260	749	-13.36	0.58	12	0.96	-605.00	13934.00	19257	20220804	-58.04	6550	20230712	23.36	16550	-51.18	20230504	6550	23.36	20230712	16550	-51.18	20230504	1359	494.55	20230314	3.49	N	089140	2500	231 억	0	N	N	N	N
16	20230728	100704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7900	-80	5	-1.00	603615130	74964	46.53	7980	8280	7850	10370	5590	7980	8052.09	0.00	-6777	8486	8232	7886	7632	7286	8360	7760	232	2390	2500	4780	10	1	9264260	732	-13.06	0.57	12	0.81	-605.00	13934.00	19257	20220804	-58.98	6550	20230712	20.61	16550	-52.27	20230504	6550	20.61	20230712	16550	-52.27	20230504	1359	481.31	20230314	3.49	N	089140	2500	231 억	0	N	N	N	N
17	20230728	090711	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	110	2	1.38	156562700	19403	12.04	7980	8200	7920	10370	5590	7980	8069.09	0.00	2613	8486	8232	7886	7632	7286	8360	7760	232	2390	2500	4780	10	1	9264260	749	-13.37	0.58	12	0.21	-605.00	13934.00	19257	20220804	-57.99	6550	20230712	23.51	16550	-51.12	20230504	6550	23.51	20230712	16550	-51.12	20230504	1359	495.29	20230314	3.49	N	089140	2500	231 억	0	N	N	N	N
18	20230727	160705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7980	350	2	4.59	1275721870	160661	54.89	7540	8140	7540	9910	5350	7630	7940.42	0.00	44233	8670	8150	7790	7270	6910	7970	7090	232	2280	2500	4570	10	1	9264260	739	-13.19	0.57	12	1.73	-605.00	13934.00	19257	20220804	-58.56	6550	20230712	21.83	16550	-51.78	20230504	6550	21.83	20230712	16550	-51.78	20230504	1359	487.20	20230314	3.56	N	089140	2500	231 억	0	N	N	N	N
19	20230727	150707	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	260	2	3.41	1210118830	152353	52.06	7540	8140	7540	9910	5350	7630	7942.86	0.00	43051	8670	8150	7790	7270	6910	7970	7090	232	2280	2500	4570	10	1	9264260	731	-13.04	0.57	12	1.64	-605.00	13934.00	19257	20220804	-59.03	6550	20230712	20.46	16550	-52.33	20230504	6550	20.46	20230712	16550	-52.33	20230504	1359	480.57	20230314	3.56	N	089140	2500	231 억	0	N	N	N	N
20	20230727	140703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	420	2	5.50	1106349780	139287	47.59	7540	8140	7540	9910	5350	7630	7942.95	0.00	48311	8670	8150	7790	7270	6910	7970	7090	232	2280	2500	4570	10	1	9264260	746	-13.31	0.58	12	1.50	-605.00	13934.00	19257	20220804	-58.20	6550	20230712	22.90	16550	-51.36	20230504	6550	22.90	20230712	16550	-51.36	20230504	1359	492.35	20230314	3.56	N	089140	2500	231 억	0	N	N	N	N
21	20230727	130702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7990	360	2	4.72	1018621950	128331	43.85	7540	8140	7540	9910	5350	7630	7937.46	0.00	47214	8670	8150	7790	7270	6910	7970	7090	232	2280	2500	4570	10	1	9264260	740	-13.21	0.57	12	1.39	-605.00	13934.00	19257	20220804	-58.51	6550	20230712	21.98	16550	-51.72	20230504	6550	21.98	20230712	16550	-51.72	20230504	1359	487.93	20230314	3.56	N	089140	2500	231 억	0	N	N	N	N
22	20230727	120704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8010	380	2	4.98	882388530	111318	38.03	7540	8140	7540	9910	5350	7630	7926.74	0.00	42798	8670	8150	7790	7270	6910	7970	7090	232	2280	2500	4570	10	1	9264260	742	-13.24	0.57	12	1.20	-605.00	13934.00	19257	20220804	-58.40	6550	20230712	22.29	16550	-51.60	20230504	6550	22.29	20230712	16550	-51.60	20230504	1359	489.40	20230314	3.56	N	089140	2500	231 억	0	N	N	N	N
23	20230727	110706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8140	510	2	6.68	768863740	97276	33.24	7540	8140	7540	9910	5350	7630	7903.94	0.00	42086	8670	8150	7790	7270	6910	7970	7090	232	2280	2500	4570	10	1	9264260	754	-13.45	0.58	12	1.05	-605.00	13934.00	19257	20220804	-57.73	6550	20230712	24.27	16550	-50.82	20230504	6550	24.27	20230712	16550	-50.82	20230504	1359	498.97	20230314	3.56	N	089140	2500	231 억	0	N	N	N	N
24	20230727	100704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7900	270	2	3.54	411650050	52647	17.99	7540	8000	7540	9910	5350	7630	7819.06	0.00	15983	8670	8150	7790	7270	6910	7970	7090	232	2280	2500	4570	10	1	9264260	732	-13.06	0.57	12	0.57	-605.00	13934.00	19257	20220804	-58.98	6550	20230712	20.61	16550	-52.27	20230504	6550	20.61	20230712	16550	-52.27	20230504	1359	481.31	20230314	3.56	N	089140	2500	231 억	0	N	N	N	N
25	20230727	090702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7650	20	2	0.26	57977560	7624	2.60	7540	7710	7540	9910	5350	7630	7604.61	0.00	815	8670	8150	7790	7270	6910	7970	7090	232	2280	2500	4570	10	1	9264260	709	-12.64	0.55	12	0.08	-605.00	13934.00	19257	20220804	-60.27	6550	20230712	16.79	16550	-53.78	20230504	6550	16.79	20230712	16550	-53.78	20230504	1359	462.91	20230314	3.56	N	089140	2500	231 억	0	N	N	N	N
26	20230726	160702	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7630	-530	5	-6.50	2281146160	290907	106.16	8170	8310	7430	10600	5720	8160	7841.45	0.00	57691	8866	8512	8126	7772	7386	8690	7950	232	2440	2500	4890	10	1	9264260	707	-12.61	0.55	12	3.14	-605.00	13934.00	19257	20220804	-60.38	6550	20230712	16.49	16550	-53.90	20230504	6550	16.49	20230712	16550	-53.90	20230504	1359	461.44	20230314	3.79	N	089140	2500	231 억	0	N	N	N	N
27	20230726	150706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7610	-550	5	-6.74	2152180090	273874	99.95	8170	8310	7430	10600	5720	8160	7858.23	0.00	53529	8866	8512	8126	7772	7386	8690	7950	232	2440	2500	4890	10	1	9264260	705	-12.58	0.55	12	2.96	-605.00	13934.00	19257	20220804	-60.48	6550	20230712	16.18	16550	-54.02	20230504	6550	16.18	20230712	16550	-54.02	20230504	1359	459.97	20230314	3.79	N	089140	2500	231 억	0	N	N	N	N
28	20230726	140701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	-560	5	-6.86	1924852910	243737	88.95	8170	8310	7470	10600	5720	8160	7897.20	0.00	43536	8866	8512	8126	7772	7386	8690	7950	232	2440	2500	4890	10	1	9264260	704	-12.56	0.55	12	2.63	-605.00	13934.00	19257	20220804	-60.53	6550	20230712	16.03	16550	-54.08	20230504	6550	16.03	20230712	16550	-54.08	20230504	1359	459.23	20230314	3.79	N	089140	2500	231 억	0	N	N	N	N
29	20230726	130659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7700	-460	5	-5.64	1549519550	194525	70.99	8170	8310	7680	10600	5720	8160	7965.61	0.00	36334	8866	8512	8126	7772	7386	8690	7950	232	2440	2500	4890	10	1	9264260	713	-12.73	0.55	12	2.10	-605.00	13934.00	19257	20220804	-60.01	6550	20230712	17.56	16550	-53.47	20230504	6550	17.56	20230712	16550	-53.47	20230504	1359	466.59	20230314	3.79	N	089140	2500	231 억	0	N	N	N	N
30	20230726	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7840	-320	5	-3.92	1305227050	163020	59.49	8170	8310	7820	10600	5720	8160	8006.50	0.00	37203	8866	8512	8126	7772	7386	8690	7950	232	2440	2500	4890	10	1	9264260	726	-12.96	0.56	12	1.76	-605.00	13934.00	19257	20220804	-59.29	6550	20230712	19.69	16550	-52.63	20230504	6550	19.69	20230712	16550	-52.63	20230504	1359	476.89	20230314	3.79	N	089140	2500	231 억	0	N	N	N	N
31	20230726	110656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7950	-210	5	-2.57	1121076600	139658	50.97	8170	8310	7820	10600	5720	8160	8027.25	0.00	30869	8866	8512	8126	7772	7386	8690	7950	232	2440	2500	4890	10	1	9264260	737	-13.14	0.57	12	1.51	-605.00	13934.00	19257	20220804	-58.72	6550	20230712	21.37	16550	-51.96	20230504	6550	21.37	20230712	16550	-51.96	20230504	1359	484.99	20230314	3.79	N	089140	2500	231 억	0	N	N	N	N
32	20230726	100703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	-110	5	-1.35	756796530	93705	34.20	8170	8310	7820	10600	5720	8160	8076.33	0.00	22621	8866	8512	8126	7772	7386	8690	7950	232	2440	2500	4890	10	1	9264260	746	-13.31	0.58	12	1.01	-605.00	13934.00	19257	20220804	-58.20	6550	20230712	22.90	16550	-51.36	20230504	6550	22.90	20230712	16550	-51.36	20230504	1359	492.35	20230314	3.79	N	089140	2500	231 억	0	N	N	N	N
33	20230726	090657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7990	-170	5	-2.08	176124780	21749	7.94	8170	8250	7970	10600	5720	8160	8097.92	0.00	-851	8866	8512	8126	7772	7386	8690	7950	232	2440	2500	4890	10	1	9264260	740	-13.21	0.57	12	0.23	-605.00	13934.00	19257	20220804	-58.51	6550	20230712	21.98	16550	-51.72	20230504	6550	21.98	20230712	16550	-51.72	20230504	1359	487.93	20230314	3.79	N	089140	2500	231 억	0	N	N	N	N
34	20230725	160656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8160	-100	5	-1.21	2222109440	273112	82.98	8130	8480	7740	10730	5790	8260	8136.26	0.00	17775	9206	8732	8416	7942	7626	8575	7785	232	2470	2500	4950	10	1	9264260	756	-13.49	0.59	12	2.95	-605.00	13934.00	19257	20220804	-57.63	6550	20230712	24.58	16550	-50.69	20230504	6550	24.58	20230712	16550	-50.69	20230504	1359	500.44	20230314	3.67	N	089140	2500	231 억	0	N	N	N	N
35	20230725	150650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8110	-150	5	-1.82	2084597000	256148	77.83	8130	8480	7740	10730	5790	8260	8138.25	0.00	18072	9206	8732	8416	7942	7626	8575	7785	232	2470	2500	4950	10	1	9264260	751	-13.40	0.58	12	2.76	-605.00	13934.00	19257	20220804	-57.89	6550	20230712	23.82	16550	-51.00	20230504	6550	23.82	20230712	16550	-51.00	20230504	1359	496.76	20230314	3.67	N	089140	2500	231 억	0	N	N	N	N
36	20230725	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8170	-90	5	-1.09	1897752500	233196	70.85	8130	8480	7740	10730	5790	8260	8138.01	0.00	18962	9206	8732	8416	7942	7626	8575	7785	232	2470	2500	4950	10	1	9264260	757	-13.50	0.59	12	2.52	-605.00	13934.00	19257	20220804	-57.57	6550	20230712	24.73	16550	-50.63	20230504	6550	24.73	20230712	16550	-50.63	20230504	1359	501.18	20230314	3.67	N	089140	2500	231 억	0	N	N	N	N
37	20230725	130656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8200	-60	5	-0.73	1817413530	223385	67.87	8130	8480	7740	10730	5790	8260	8135.79	0.00	22756	9206	8732	8416	7942	7626	8575	7785	232	2470	2500	4950	10	1	9264260	760	-13.55	0.59	12	2.41	-605.00	13934.00	19257	20220804	-57.42	6550	20230712	25.19	16550	-50.45	20230504	6550	25.19	20230712	16550	-50.45	20230504	1359	503.38	20230314	3.67	N	089140	2500	231 억	0	N	N	N	N
38	20230725	120656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8220	-40	5	-0.48	1702184400	209311	63.60	8130	8480	7740	10730	5790	8260	8132.32	0.00	22462	9206	8732	8416	7942	7626	8575	7785	232	2470	2500	4950	10	1	9264260	762	-13.59	0.59	12	2.26	-605.00	13934.00	19257	20220804	-57.31	6550	20230712	25.50	16550	-50.33	20230504	6550	25.50	20230712	16550	-50.33	20230504	1359	504.86	20230314	3.67	N	089140	2500	231 억	0	N	N	N	N
39	20230725	110654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8260	0	3	0.00	1343079440	166209	50.50	8130	8370	7740	10730	5790	8260	8080.67	0.00	23201	9206	8732	8416	7942	7626	8575	7785	232	2470	2500	4950	10	1	9264260	765	-13.65	0.59	12	1.79	-605.00	13934.00	19257	20220804	-57.11	6550	20230712	26.11	16550	-50.09	20230504	6550	26.11	20230712	16550	-50.09	20230504	1359	507.80	20230314	3.67	N	089140	2500	231 억	0	N	N	N	N
40	20230725	100653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8210	-50	5	-0.61	1081843580	134625	40.90	8130	8350	7740	10730	5790	8260	8035.98	0.00	22234	9206	8732	8416	7942	7626	8575	7785	232	2470	2500	4950	10	1	9264260	761	-13.57	0.59	12	1.45	-605.00	13934.00	19257	20220804	-57.37	6550	20230712	25.34	16550	-50.39	20230504	6550	25.34	20230712	16550	-50.39	20230504	1359	504.12	20230314	3.67	N	089140	2500	231 억	0	N	N	N	N
41	20230725	090652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7900	-360	5	-4.36	393667330	49062	14.91	8130	8200	7860	10730	5790	8260	8023.87	0.00	7599	9206	8732	8416	7942	7626	8575	7785	232	2470	2500	4950	10	1	9264260	732	-13.06	0.57	12	0.53	-605.00	13934.00	19257	20220804	-58.98	6550	20230712	20.61	16550	-52.27	20230504	6550	20.61	20230712	16550	-52.27	20230504	1359	481.31	20230314	3.67	N	089140	2500	231 억	0	N	N	N	N
42	20230724	160655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8260	-580	5	-6.56	2708403010	325850	44.89	8880	8890	8100	11490	6190	8840	8311.54	0.00	-628	9746	9292	8856	8402	7966	9520	8630	232	2650	2500	5300	10	1	9264260	765	-13.65	0.59	12	3.52	-605.00	13934.00	19257	20220804	-57.11	6550	20230712	26.11	16550	-50.09	20230504	6550	26.11	20230712	16550	-50.09	20230504	1359	507.80	20230314	3.66	N	089140	2500	231 억	0	N	N	N	N
43	20230724	150651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8300	-540	5	-6.11	2571915860	309328	42.61	8880	8890	8100	11490	6190	8840	8314.24	0.00	-1293	9746	9292	8856	8402	7966	9520	8630	232	2650	2500	5300	10	1	9264260	769	-13.72	0.60	12	3.34	-605.00	13934.00	19257	20220804	-56.90	6550	20230712	26.72	16550	-49.85	20230504	6550	26.72	20230712	16550	-49.85	20230504	1359	510.74	20230314	3.66	N	089140	2500	231 억	0	N	N	N	N
44	20230724	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8350	-490	5	-5.54	2394331910	288010	39.67	8880	8890	8100	11490	6190	8840	8313.05	0.00	-2292	9746	9292	8856	8402	7966	9520	8630	232	2650	2500	5300	10	1	9264260	774	-13.80	0.60	12	3.11	-605.00	13934.00	19257	20220804	-56.64	6550	20230712	27.48	16550	-49.55	20230504	6550	27.48	20230712	16550	-49.55	20230504	1359	514.42	20230314	3.66	N	089140	2500	231 억	0	N	N	N	N
45	20230724	130650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8400	-440	5	-4.98	2253453160	271105	37.34	8880	8890	8100	11490	6190	8840	8311.77	0.00	232	9746	9292	8856	8402	7966	9520	8630	232	2650	2500	5300	10	1	9264260	778	-13.88	0.60	12	2.93	-605.00	13934.00	19257	20220804	-56.38	6550	20230712	28.24	16550	-49.24	20230504	6550	28.24	20230712	16550	-49.24	20230504	1359	518.10	20230314	3.66	N	089140	2500	231 억	0	N	N	N	N
46	20230724	120651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8300	-540	5	-6.11	2082157960	250486	34.50	8880	8890	8100	11490	6190	8840	8312.11	0.00	-74	9746	9292	8856	8402	7966	9520	8630	232	2650	2500	5300	10	1	9264260	769	-13.72	0.60	12	2.70	-605.00	13934.00	19257	20220804	-56.90	6550	20230712	26.72	16550	-49.85	20230504	6550	26.72	20230712	16550	-49.85	20230504	1359	510.74	20230314	3.66	N	089140	2500	231 억	0	N	N	N	N
47	20230724	110654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8460	-380	5	-4.30	1871941830	225353	31.04	8880	8890	8100	11490	6190	8840	8306.31	0.00	8314	9746	9292	8856	8402	7966	9520	8630	232	2650	2500	5300	10	1	9264260	784	-13.98	0.61	12	2.43	-605.00	13934.00	19257	20220804	-56.07	6550	20230712	29.16	16550	-48.88	20230504	6550	29.16	20230712	16550	-48.88	20230504	1359	522.52	20230314	3.66	N	089140	2500	231 억	0	N	N	N	N
48	20230724	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	-610	5	-6.90	1357581470	162808	22.43	8880	8890	8100	11490	6190	8840	8338.02	0.00	4136	9746	9292	8856	8402	7966	9520	8630	232	2650	2500	5300	10	1	9264260	762	-13.60	0.59	12	1.76	-605.00	13934.00	19257	20220804	-57.26	6550	20230712	25.65	16550	-50.27	20230504	6550	25.65	20230712	16550	-50.27	20230504	1359	505.59	20230314	3.66	N	089140	2500	231 억	0	N	N	N	N
49	20230724	090650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8360	-480	5	-5.43	353175390	41213	5.68	8880	8890	8250	11490	6190	8840	8568.39	0.00	1322	9746	9292	8856	8402	7966	9520	8630	232	2650	2500	5300	10	1	9264260	774	-13.82	0.60	12	0.44	-605.00	13934.00	19257	20220804	-56.59	6550	20230712	27.63	16550	-49.49	20230504	6550	27.63	20230712	16550	-49.49	20230504	1359	515.16	20230314	3.66	N	089140	2500	231 억	0	N	N	N	N
50	20230721	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8840	200	2	2.31	6413721490	721837	171.58	8610	9310	8420	11230	6050	8640	8885.46	0.00	-22541	9066	8852	8506	8292	7946	8960	8400	232	2590	2500	5180	10	1	9264260	819	-14.61	0.63	12	7.79	-605.00	13934.00	19257	20220804	-54.09	6550	20230712	34.96	16550	-46.59	20230504	6550	34.96	20230712	16550	-46.59	20230504	1359	550.48	20230314	3.65	N	089140	2500	231 억	0	N	N	N	N
51	20230721	150647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8760	120	2	1.39	6222291510	700108	166.42	8610	9310	8420	11230	6050	8640	8887.73	0.00	-25484	9066	8852	8506	8292	7946	8960	8400	232	2590	2500	5180	10	1	9264260	812	-14.48	0.63	12	7.56	-605.00	13934.00	19257	20220804	-54.51	6550	20230712	33.74	16550	-47.07	20230504	6550	33.74	20230712	16550	-47.07	20230504	1359	544.59	20230314	3.65	N	089140	2500	231 억	0	N	N	N	N
52	20230721	140644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8910	270	2	3.12	5685648480	639510	152.02	8610	9310	8420	11230	6050	8640	8890.76	0.00	-13886	9066	8852	8506	8292	7946	8960	8400	232	2590	2500	5180	10	1	9264260	825	-14.73	0.64	12	6.90	-605.00	13934.00	19257	20220804	-53.73	6550	20230712	36.03	16550	-46.16	20230504	6550	36.03	20230712	16550	-46.16	20230504	1359	555.63	20230314	3.65	N	089140	2500	231 억	0	N	N	N	N
53	20230721	130646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8520	-120	5	-1.39	3951609730	444851	105.74	8610	9310	8490	11230	6050	8640	8883.17	0.00	-13709	9066	8852	8506	8292	7946	8960	8400	232	2590	2500	5180	10	1	9264260	789	-14.08	0.61	12	4.80	-605.00	13934.00	19257	20220804	-55.76	6550	20230712	30.08	16550	-48.52	20230504	6550	30.08	20230712	16550	-48.52	20230504	1359	526.93	20230314	3.65	N	089140	2500	231 억	0	N	N	N	N
54	20230721	120654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8800	160	2	1.85	3517394510	394486	93.77	8610	9310	8550	11230	6050	8640	8916.63	0.00	-2588	9066	8852	8506	8292	7946	8960	8400	232	2590	2500	5180	10	1	9264260	815	-14.55	0.63	12	4.26	-605.00	13934.00	19257	20220804	-54.30	6550	20230712	34.35	16550	-46.83	20230504	6550	34.35	20230712	16550	-46.83	20230504	1359	547.53	20230314	3.65	N	089140	2500	231 억	0	N	N	N	N
55	20230721	110650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8820	180	2	2.08	3330353280	373158	88.70	8610	9310	8550	11230	6050	8640	8925.03	0.00	2018	9066	8852	8506	8292	7946	8960	8400	232	2590	2500	5180	10	1	9264260	817	-14.58	0.63	12	4.03	-605.00	13934.00	19257	20220804	-54.20	6550	20230712	34.66	16550	-46.71	20230504	6550	34.66	20230712	16550	-46.71	20230504	1359	549.01	20230314	3.65	N	089140	2500	231 억	0	N	N	N	N
56	20230721	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8790	150	2	1.74	2890614350	323460	76.89	8610	9310	8550	11230	6050	8640	8936.84	0.00	-5068	9066	8852	8506	8292	7946	8960	8400	232	2590	2500	5180	10	1	9264260	814	-14.53	0.63	12	3.49	-605.00	13934.00	19257	20220804	-54.35	6550	20230712	34.20	16550	-46.89	20230504	6550	34.20	20230712	16550	-46.89	20230504	1359	546.80	20230314	3.65	N	089140	2500	231 억	0	N	N	N	N
57	20230721	090649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9270	630	2	7.29	1412964610	157695	37.49	8610	9310	8550	11230	6050	8640	8960.77	0.00	18461	9066	8852	8506	8292	7946	8960	8400	232	2590	2500	5180	10	1	9264260	859	-15.32	0.67	12	1.70	-605.00	13934.00	19257	20220804	-51.86	6550	20230712	41.53	16550	-43.99	20230504	6550	41.53	20230712	16550	-43.99	20230504	1359	582.12	20230314	3.65	N	089140	2500	231 억	0	N	N	N	N
58	20230720	160643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8640	40	2	0.47	3518588330	416878	70.86	8600	8720	8160	11180	6020	8600	8440.04	0.00	-17103	9220	8910	8430	8120	7640	8670	7880	232	2580	2500	5160	10	1	9264260	800	-14.28	0.62	12	4.50	-605.00	13934.00	19257	20220804	-55.13	6550	20230712	31.91	16550	-47.79	20230504	6550	31.91	20230712	16550	-47.79	20230504	1359	535.76	20230314	4.19	N	089140	2500	231 억	0	N	N	N	N
59	20230720	150643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8480	-120	5	-1.40	3333009790	395180	67.17	8600	8720	8160	11180	6020	8600	8434.16	0.00	-21412	9220	8910	8430	8120	7640	8670	7880	232	2580	2500	5160	10	1	9264260	786	-14.02	0.61	12	4.27	-605.00	13934.00	19257	20220804	-55.96	6550	20230712	29.47	16550	-48.76	20230504	6550	29.47	20230712	16550	-48.76	20230504	1359	523.99	20230314	4.19	N	089140	2500	231 억	0	N	N	N	N
60	20230720	140642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8340	-260	5	-3.02	3166411940	375366	63.80	8600	8720	8160	11180	6020	8600	8435.53	0.00	-20145	9220	8910	8430	8120	7640	8670	7880	232	2580	2500	5160	10	1	9264260	773	-13.79	0.60	12	4.05	-605.00	13934.00	19257	20220804	-56.69	6550	20230712	27.33	16550	-49.61	20230504	6550	27.33	20230712	16550	-49.61	20230504	1359	513.69	20230314	4.19	N	089140	2500	231 억	0	N	N	N	N
61	20230720	130642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8340	-260	5	-3.02	2954732630	349928	59.48	8600	8720	8160	11180	6020	8600	8443.83	0.00	-22407	9220	8910	8430	8120	7640	8670	7880	232	2580	2500	5160	10	1	9264260	773	-13.79	0.60	12	3.78	-605.00	13934.00	19257	20220804	-56.69	6550	20230712	27.33	16550	-49.61	20230504	6550	27.33	20230712	16550	-49.61	20230504	1359	513.69	20230314	4.19	N	089140	2500	231 억	0	N	N	N	N
62	20230720	120647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8400	-200	5	-2.33	2682947440	317268	53.93	8600	8720	8160	11180	6020	8600	8456.41	0.00	-26356	9220	8910	8430	8120	7640	8670	7880	232	2580	2500	5160	10	1	9264260	778	-13.88	0.60	12	3.42	-605.00	13934.00	19257	20220804	-56.38	6550	20230712	28.24	16550	-49.24	20230504	6550	28.24	20230712	16550	-49.24	20230504	1359	518.10	20230314	4.19	N	089140	2500	231 억	0	N	N	N	N
63	20230720	110645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8400	-200	5	-2.33	2470093160	292023	49.64	8600	8720	8160	11180	6020	8600	8458.56	0.00	-23397	9220	8910	8430	8120	7640	8670	7880	232	2580	2500	5160	10	1	9264260	778	-13.88	0.60	12	3.15	-605.00	13934.00	19257	20220804	-56.38	6550	20230712	28.24	16550	-49.24	20230504	6550	28.24	20230712	16550	-49.24	20230504	1359	518.10	20230314	4.19	N	089140	2500	231 억	0	N	N	N	N
64	20230720	100639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8670	70	2	0.81	1967087940	232488	39.52	8600	8720	8160	11180	6020	8600	8461.03	0.00	-5389	9220	8910	8430	8120	7640	8670	7880	232	2580	2500	5160	10	1	9264260	803	-14.33	0.62	12	2.51	-605.00	13934.00	19257	20220804	-54.98	6550	20230712	32.37	16550	-47.61	20230504	6550	32.37	20230712	16550	-47.61	20230504	1359	537.97	20230314	4.19	N	089140	2500	231 억	0	N	N	N	N
65	20230720	090640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8210	-390	5	-4.53	411121280	48785	8.29	8600	8600	8200	11180	6020	8600	8427.21	0.00	-8464	9220	8910	8430	8120	7640	8670	7880	232	2580	2500	5160	10	1	9264260	761	-13.57	0.59	12	0.53	-605.00	13934.00	19257	20220804	-57.37	6550	20230712	25.34	16550	-50.39	20230504	6550	25.34	20230712	16550	-50.39	20230504	1359	504.12	20230314	4.19	N	089140	2500	231 억	0	N	N	N	N
66	20230719	160652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8600	-230	5	-2.60	4856349400	586433	16.41	8740	8740	7950	11470	6190	8830	8280.00	0.00	15121	10823	9826	9243	8246	7663	9535	7955	232	2640	2500	5290	10	1	9264260	797	-14.21	0.62	12	6.33	-605.00	13934.00	19257	20220804	-55.34	6550	20230712	31.30	16550	-48.04	20230504	6550	31.30	20230712	16550	-48.04	20230504	1359	532.82	20230314	4.41	N	089140	2500	231 억	0	N	N	N	N
67	20230719	150652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8360	-470	5	-5.32	4348212040	526959	14.75	8740	8740	7950	11470	6190	8830	8251.40	0.00	11414	10823	9826	9243	8246	7663	9535	7955	232	2640	2500	5290	10	1	9264260	774	-13.82	0.60	12	5.69	-605.00	13934.00	19257	20220804	-56.59	6550	20230712	27.63	16550	-49.49	20230504	6550	27.63	20230712	16550	-49.49	20230504	1359	515.16	20230314	4.41	N	089140	2500	231 억	0	N	N	N	N
68	20230719	140653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8350	-480	5	-5.44	4087368490	495765	13.88	8740	8740	7950	11470	6190	8830	8244.44	0.00	3201	10823	9826	9243	8246	7663	9535	7955	232	2640	2500	5290	10	1	9264260	774	-13.80	0.60	12	5.35	-605.00	13934.00	19257	20220804	-56.64	6550	20230712	27.48	16550	-49.55	20230504	6550	27.48	20230712	16550	-49.55	20230504	1359	514.42	20230314	4.41	N	089140	2500	231 억	0	N	N	N	N
69	20230719	130646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8430	-400	5	-4.53	3795407960	460825	12.90	8740	8740	7950	11470	6190	8830	8235.98	0.00	-878	10823	9826	9243	8246	7663	9535	7955	232	2640	2500	5290	10	1	9264260	781	-13.93	0.60	12	4.97	-605.00	13934.00	19257	20220804	-56.22	6550	20230712	28.70	16550	-49.06	20230504	6550	28.70	20230712	16550	-49.06	20230504	1359	520.31	20230314	4.41	N	089140	2500	231 억	0	N	N	N	N
70	20230719	120654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8450	-380	5	-4.30	3586615550	435942	12.20	8740	8740	7950	11470	6190	8830	8227.13	0.00	-5597	10823	9826	9243	8246	7663	9535	7955	232	2640	2500	5290	10	1	9264260	783	-13.97	0.61	12	4.71	-605.00	13934.00	19257	20220804	-56.12	6550	20230712	29.01	16550	-48.94	20230504	6550	29.01	20230712	16550	-48.94	20230504	1359	521.78	20230314	4.41	N	089140	2500	231 억	0	N	N	N	N
71	20230719	110653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8220	-610	5	-6.91	3083183330	375883	10.52	8740	8740	7950	11470	6190	8830	8202.33	0.00	-10142	10823	9826	9243	8246	7663	9535	7955	232	2640	2500	5290	10	1	9264260	762	-13.59	0.59	12	4.06	-605.00	13934.00	19257	20220804	-57.31	6550	20230712	25.50	16550	-50.33	20230504	6550	25.50	20230712	16550	-50.33	20230504	1359	504.86	20230314	4.41	N	089140	2500	231 억	0	N	N	N	N
72	20230719	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8220	-610	5	-6.91	2538278840	309847	8.67	8740	8740	7950	11470	6190	8830	8191.82	0.00	-17371	10823	9826	9243	8246	7663	9535	7955	232	2640	2500	5290	10	1	9264260	762	-13.59	0.59	12	3.34	-605.00	13934.00	19257	20220804	-57.31	6550	20230712	25.50	16550	-50.33	20230504	6550	25.50	20230712	16550	-50.33	20230504	1359	504.86	20230314	4.41	N	089140	2500	231 억	0	N	N	N	N
73	20230719	090647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8250	-580	5	-6.57	800067180	95833	2.68	8740	8740	8060	11470	6190	8830	8348.03	0.00	-14817	10823	9826	9243	8246	7663	9535	7955	232	2640	2500	5290	10	1	9264260	764	-13.64	0.59	12	1.03	-605.00	13934.00	19257	20220804	-57.16	6550	20230712	25.95	16550	-50.15	20230504	6550	25.95	20230712	16550	-50.15	20230504	1359	507.06	20230314	4.41	N	089140	2500	231 억	0	N	N	N	N
74	20230718	160646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8830	120	2	1.38	33405350850	3565999	379.87	9310	10240	8660	11320	6100	8710	9368.10	0.18	-117974	9930	9320	8100	7490	6270	9625	7795	232	2610	2500	5220	10	1	9264260	818	-14.60	0.63	12	38.49	-605.00	13934.00	19257	20220804	-54.15	6550	20230712	34.81	16550	-46.65	20230504	6550	34.81	20230712	16550	-46.65	20230504	1359	549.74	20230314	4.43	N	089140	2500	231 억	16622	N	N	N	N
75	20230718	150646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8750	40	2	0.46	32986663680	3518460	374.81	9310	10240	8660	11320	6100	8710	9375.31	0.18	-121165	9930	9320	8100	7490	6270	9625	7795	232	2610	2500	5220	10	1	9264260	811	-14.46	0.63	12	37.98	-605.00	13934.00	19257	20220804	-54.56	6550	20230712	33.59	16550	-47.13	20230504	6550	33.59	20230712	16550	-47.13	20230504	1359	543.86	20230314	4.43	N	089140	2500	231 억	16622	N	N	N	N
76	20230718	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8890	180	2	2.07	31714782240	3373246	359.34	9310	10240	8660	11320	6100	8710	9401.86	0.18	-142498	9930	9320	8100	7490	6270	9625	7795	232	2610	2500	5220	10	1	9264260	824	-14.69	0.64	12	36.41	-605.00	13934.00	19257	20220804	-53.83	6550	20230712	35.73	16550	-46.28	20230504	6550	35.73	20230712	16550	-46.28	20230504	1359	554.16	20230314	4.43	N	089140	2500	231 억	16622	N	N	N	N
77	20230718	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9000	290	2	3.33	31057390930	3299922	351.53	9310	10240	8660	11320	6100	8710	9411.55	0.18	-142560	9930	9320	8100	7490	6270	9625	7795	232	2610	2500	5220	10	1	9264260	834	-14.88	0.65	12	35.62	-605.00	13934.00	19257	20220804	-53.26	6550	20230712	37.40	16550	-45.62	20230504	6550	37.40	20230712	16550	-45.62	20230504	1359	562.25	20230314	4.43	N	089140	2500	231 억	16622	N	N	N	N
78	20230718	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9020	310	2	3.56	30437949240	3231382	344.22	9310	10240	8660	11320	6100	8710	9419.48	0.18	-139123	9930	9320	8100	7490	6270	9625	7795	232	2610	2500	5220	10	1	9264260	836	-14.91	0.65	12	34.88	-605.00	13934.00	19257	20220804	-53.16	6550	20230712	37.71	16550	-45.50	20230504	6550	37.71	20230712	16550	-45.50	20230504	1359	563.72	20230314	4.43	N	089140	2500	231 억	16622	N	N	N	N
79	20230718	110650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9120	410	2	4.71	29243656890	3100282	330.26	9310	10240	8660	11320	6100	8710	9432.58	0.18	-135916	9930	9320	8100	7490	6270	9625	7795	232	2610	2500	5220	10	1	9264260	845	-15.07	0.65	12	33.46	-605.00	13934.00	19257	20220804	-52.64	6550	20230712	39.24	16550	-44.89	20230504	6550	39.24	20230712	16550	-44.89	20230504	1359	571.08	20230314	4.43	N	089140	2500	231 억	16622	N	N	N	N
80	20230718	100641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8700	-10	5	-0.11	23098160200	2424998	258.32	9310	10240	8700	11320	6100	8710	9525.02	0.18	-123982	9930	9320	8100	7490	6270	9625	7795	232	2610	2500	5220	10	1	9264260	806	-14.38	0.62	12	26.18	-605.00	13934.00	19257	20220804	-54.82	6550	20230712	32.82	16550	-47.43	20230504	6550	32.82	20230712	16550	-47.43	20230504	1359	540.18	20230314	4.43	N	089140	2500	231 억	16622	N	N	N	N
81	20230718	090641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	1190	2	13.66	11321331980	1164311	124.03	9310	10240	9300	11320	6100	8710	9723.63	0.18	-53611	9930	9320	8100	7490	6270	9625	7795	232	2610	2500	5220	10	1	9264260	917	-16.36	0.71	12	12.57	-605.00	13934.00	19257	20220804	-48.59	6550	20230712	51.15	16550	-40.18	20230504	6550	51.15	20230712	16550	-40.18	20230504	1359	628.48	20230314	4.43	N	089140	2500	231 억	16622	N	N	N	N
82	20230717	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8710	2010	1	30.00	7955584010	936408	718.20	6880	8710	6880	8710	4690	6700	8495.85	0.37	-17841	7206	6952	6826	6572	6446	6890	6510	232	2010	2500	4020	10	1	9264260	807	-14.40	0.63	12	10.11	-605.00	13934.00	19257	20220804	-54.77	6550	20230712	32.98	16550	-47.37	20230504	6550	32.98	20230712	16550	-47.37	20230504	1359	540.91	20230314	4.26	N	089140	2500	231 억	34168	N	N	N	N
83	20230717	150639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8710	2010	1	30.00	7903358850	930412	713.60	6880	8710	6880	8710	4690	6700	8494.47	0.37	-17367	7206	6952	6826	6572	6446	6890	6510	232	2010	2500	4020	10	1	9264260	807	-14.40	0.63	12	10.04	-605.00	13934.00	19257	20220804	-54.77	6550	20230712	32.98	16550	-47.37	20230504	6550	32.98	20230712	16550	-47.37	20230504	1359	540.91	20230314	4.26	N	089140	2500	231 억	34168	N	N	N	N
84	20230717	140642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8710	2010	1	30.00	5455558970	649265	497.97	6880	8710	6880	8710	4690	6700	8402.67	0.37	-10391	7206	6952	6826	6572	6446	6890	6510	232	2010	2500	4020	10	1	9264260	807	-14.40	0.63	12	7.01	-605.00	13934.00	19257	20220804	-54.77	6550	20230712	32.98	16550	-47.37	20230504	6550	32.98	20230712	16550	-47.37	20230504	1359	540.91	20230314	4.26	N	089140	2500	231 억	34168	N	N	N	N
85	20230717	130637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8710	2010	1	30.00	5436745370	647105	496.31	6880	8710	6880	8710	4690	6700	8401.64	0.37	-10391	7206	6952	6826	6572	6446	6890	6510	232	2010	2500	4020	10	1	9264260	807	-14.40	0.63	12	6.98	-605.00	13934.00	19257	20220804	-54.77	6550	20230712	32.98	16550	-47.37	20230504	6550	32.98	20230712	16550	-47.37	20230504	1359	540.91	20230314	4.26	N	089140	2500	231 억	34168	N	N	N	N
86	20230717	120645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8710	2010	1	30.00	5422121280	645426	495.03	6880	8710	6880	8710	4690	6700	8400.84	0.37	-10391	7206	6952	6826	6572	6446	6890	6510	232	2010	2500	4020	10	1	9264260	807	-14.40	0.63	12	6.97	-605.00	13934.00	19257	20220804	-54.77	6550	20230712	32.98	16550	-47.37	20230504	6550	32.98	20230712	16550	-47.37	20230504	1359	540.91	20230314	4.26	N	089140	2500	231 억	34168	N	N	N	N
87	20230717	110637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8710	2010	1	30.00	5400529190	642947	493.13	6880	8710	6880	8710	4690	6700	8399.65	0.37	-10391	7206	6952	6826	6572	6446	6890	6510	232	2010	2500	4020	10	1	9264260	807	-14.40	0.63	12	6.94	-605.00	13934.00	19257	20220804	-54.77	6550	20230712	32.98	16550	-47.37	20230504	6550	32.98	20230712	16550	-47.37	20230504	1359	540.91	20230314	4.26	N	089140	2500	231 억	34168	N	N	N	N
88	20230717	100638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8710	2010	1	30.00	5305982140	632092	484.80	6880	8710	6880	8710	4690	6700	8394.32	0.37	-10391	7206	6952	6826	6572	6446	6890	6510	232	2010	2500	4020	10	1	9264260	807	-14.40	0.63	12	6.82	-605.00	13934.00	19257	20220804	-54.77	6550	20230712	32.98	16550	-47.37	20230504	6550	32.98	20230712	16550	-47.37	20230504	1359	540.91	20230314	4.26	N	089140	2500	231 억	34168	N	N	N	N
89	20230717	090637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8710	2010	1	30.00	3898289360	470474	360.84	6880	8710	6880	8710	4690	6700	8285.88	0.37	-10265	7206	6952	6826	6572	6446	6890	6510	232	2010	2500	4020	10	1	9264260	807	-14.40	0.63	12	5.08	-605.00	13934.00	19257	20220804	-54.77	6550	20230712	32.98	16550	-47.37	20230504	6550	32.98	20230712	16550	-47.37	20230504	1359	540.91	20230314	4.26	N	089140	2500	231 억	34168	N	N	N	N
90	20230714	160636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	-380	5	-5.37	870503140	128838	66.01	7080	7080	6700	9200	4960	7080	6756.57	0.92	-51352	7600	7340	7040	6780	6480	7470	6910	232	2120	2500	4240	10	1	9264260	621	-11.07	0.48	12	1.39	-605.00	13934.00	19257	20220804	-65.21	6550	20230712	2.29	16550	-59.52	20230504	6550	2.29	20230712	16550	-59.52	20230504	1359	393.01	20230314	4.23	N	089140	2500	231 억	84836	N	N	N	N
91	20230714	150641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6730	-350	5	-4.94	770852240	113985	58.40	7080	7080	6710	9200	4960	7080	6762.75	0.92	-48453	7600	7340	7040	6780	6480	7470	6910	232	2120	2500	4240	10	1	9264260	623	-11.12	0.48	12	1.23	-605.00	13934.00	19257	20220804	-65.05	6550	20230712	2.75	16550	-59.34	20230504	6550	2.75	20230712	16550	-59.34	20230504	1359	395.22	20230314	4.23	N	089140	2500	231 억	84836	N	N	N	N
92	20230714	140643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	-330	5	-4.66	654210460	96687	49.54	7080	7080	6710	9200	4960	7080	6766.27	0.92	-42144	7600	7340	7040	6780	6480	7470	6910	232	2120	2500	4240	10	1	9264260	625	-11.16	0.48	12	1.04	-605.00	13934.00	19257	20220804	-64.95	6550	20230712	3.05	16550	-59.21	20230504	6550	3.05	20230712	16550	-59.21	20230504	1359	396.69	20230314	4.23	N	089140	2500	231 억	84836	N	N	N	N
93	20230714	130634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6770	-310	5	-4.38	582772690	86140	44.14	7080	7080	6710	9200	4960	7080	6765.41	0.92	-39901	7600	7340	7040	6780	6480	7470	6910	232	2120	2500	4240	10	1	9264260	627	-11.19	0.49	12	0.93	-605.00	13934.00	19257	20220804	-64.84	6550	20230712	3.36	16550	-59.09	20230504	6550	3.36	20230712	16550	-59.09	20230504	1359	398.16	20230314	4.23	N	089140	2500	231 억	84836	N	N	N	N
94	20230714	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6730	-350	5	-4.94	549472240	81208	41.61	7080	7080	6710	9200	4960	7080	6766.23	0.92	-38888	7600	7340	7040	6780	6480	7470	6910	232	2120	2500	4240	10	1	9264260	623	-11.12	0.48	12	0.88	-605.00	13934.00	19257	20220804	-65.05	6550	20230712	2.75	16550	-59.34	20230504	6550	2.75	20230712	16550	-59.34	20230504	1359	395.22	20230314	4.23	N	089140	2500	231 억	84836	N	N	N	N
95	20230714	110641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6770	-310	5	-4.38	440764760	65089	33.35	7080	7080	6710	9200	4960	7080	6771.72	0.92	-30807	7600	7340	7040	6780	6480	7470	6910	232	2120	2500	4240	10	1	9264260	627	-11.19	0.49	12	0.70	-605.00	13934.00	19257	20220804	-64.84	6550	20230712	3.36	16550	-59.09	20230504	6550	3.36	20230712	16550	-59.09	20230504	1359	398.16	20230314	4.23	N	089140	2500	231 억	84836	N	N	N	N
96	20230714	100642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6740	-340	5	-4.80	324503040	47907	24.55	7080	7080	6710	9200	4960	7080	6773.60	0.92	-22847	7600	7340	7040	6780	6480	7470	6910	232	2120	2500	4240	10	1	9264260	624	-11.14	0.48	12	0.52	-605.00	13934.00	19257	20220804	-65.00	6550	20230712	2.90	16550	-59.27	20230504	6550	2.90	20230712	16550	-59.27	20230504	1359	395.95	20230314	4.23	N	089140	2500	231 억	84836	N	N	N	N
97	20230714	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6880	-200	5	-2.82	65146290	9483	4.86	7080	7080	6750	9200	4960	7080	6869.80	0.92	-1876	7600	7340	7040	6780	6480	7470	6910	232	2120	2500	4240	10	1	9264260	637	-11.37	0.49	12	0.10	-605.00	13934.00	19257	20220804	-64.27	6550	20230712	5.04	16550	-58.43	20230504	6550	5.04	20230712	16550	-58.43	20230504	1359	406.25	20230314	4.23	N	089140	2500	231 억	84836	N	N	N	N
98	20230713	160636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7080	350	2	5.20	1346373250	190357	167.89	6740	7300	6740	8740	4720	6730	7072.74	0.80	12054	7050	6890	6720	6560	6390	6805	6475	232	2010	2500	4030	10	1	9264260	656	-11.70	0.51	12	2.05	-605.00	13934.00	19257	20220804	-63.23	6550	20230712	8.09	16550	-57.22	20230504	6550	8.09	20230712	16550	-57.22	20230504	1359	420.97	20230314	4.31	N	089140	2500	231 억	73772	N	N	N	N
99	20230713	150632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7010	280	2	4.16	1194903420	169022	149.07	6740	7300	6740	8740	4720	6730	7069.51	0.80	16964	7050	6890	6720	6560	6390	6805	6475	232	2010	2500	4030	10	1	9264260	649	-11.59	0.50	12	1.82	-605.00	13934.00	19257	20220804	-63.60	6550	20230712	7.02	16550	-57.64	20230504	6550	7.02	20230712	16550	-57.64	20230504	1359	415.82	20230314	4.31	N	089140	2500	231 억	73772	N	N	N	N
100	20230713	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6960	230	2	3.42	1147657920	162252	143.10	6740	7300	6740	8740	4720	6730	7073.31	0.80	18711	7050	6890	6720	6560	6390	6805	6475	232	2010	2500	4030	10	1	9264260	645	-11.50	0.50	12	1.75	-605.00	13934.00	19257	20220804	-63.86	6550	20230712	6.26	16550	-57.95	20230504	6550	6.26	20230712	16550	-57.95	20230504	1359	412.14	20230314	4.31	N	089140	2500	231 억	73772	N	N	N	N
101	20230713	130634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7050	320	2	4.75	1078835450	152441	134.45	6740	7300	6740	8740	4720	6730	7077.07	0.80	19296	7050	6890	6720	6560	6390	6805	6475	232	2010	2500	4030	10	1	9264260	653	-11.65	0.51	12	1.65	-605.00	13934.00	19257	20220804	-63.39	6550	20230712	7.63	16550	-57.40	20230504	6550	7.63	20230712	16550	-57.40	20230504	1359	418.76	20230314	4.31	N	089140	2500	231 억	73772	N	N	N	N
102	20230713	120629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7180	450	2	6.69	903913060	127883	112.79	6740	7300	6740	8740	4720	6730	7068.28	0.80	17216	7050	6890	6720	6560	6390	6805	6475	232	2010	2500	4030	10	1	9264260	665	-11.87	0.52	12	1.38	-605.00	13934.00	19257	20220804	-62.71	6550	20230712	9.62	16550	-56.62	20230504	6550	9.62	20230712	16550	-56.62	20230504	1359	428.33	20230314	4.31	N	089140	2500	231 억	73772	N	N	N	N
103	20230713	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7100	370	2	5.50	680438710	96863	85.43	6740	7300	6740	8740	4720	6730	7024.75	0.80	23888	7050	6890	6720	6560	6390	6805	6475	232	2010	2500	4030	10	1	9264260	658	-11.74	0.51	12	1.05	-605.00	13934.00	19257	20220804	-63.13	6550	20230712	8.40	16550	-57.10	20230504	6550	8.40	20230712	16550	-57.10	20230504	1359	422.44	20230314	4.31	N	089140	2500	231 억	73772	N	N	N	N
104	20230713	100631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7030	300	2	4.46	265299560	38618	34.06	6740	7030	6740	8740	4720	6730	6869.84	0.80	16597	7050	6890	6720	6560	6390	6805	6475	232	2010	2500	4030	10	1	9264260	651	-11.62	0.50	12	0.42	-605.00	13934.00	19257	20220804	-63.49	6550	20230712	7.33	16550	-57.52	20230504	6550	7.33	20230712	16550	-57.52	20230504	1359	417.29	20230314	4.31	N	089140	2500	231 억	73772	N	N	N	N
105	20230713	090607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6740	10	2	0.15	1324360	196	0.17	6740	6790	6740	8740	4720	6730	6756.94	0.80	22	7050	6890	6720	6560	6390	6805	6475	232	2010	2500	4030	10	1	9264260	624	-11.14	0.48	12	0.00	-605.00	13934.00	19257	20220804	-65.00	6550	20230712	2.90	16550	-59.27	20230504	6550	2.90	20230712	16550	-59.27	20230504	1359	395.95	20230314	4.31	N	089140	2500	231 억	73772	N	N	N	N
106	20230712	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6730	50	2	0.75	758299590	113383	106.66	6760	6880	6550	8680	4680	6680	6687.94	0.85	-4968	7120	6900	6770	6550	6420	6835	6485	232	2000	2500	4000	10	1	9264260	623	-11.12	0.48	12	1.22	-605.00	13934.00	19257	20220804	-65.05	6550	20230712	2.75	16550	-59.34	20230504	6550	2.75	20230712	16550	-59.34	20230504	1359	395.22	20230314	4.34	N	089140	2500	231 억	78739	N	N	N	N
107	20230712	150625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6740	60	2	0.90	732173830	109486	102.99	6760	6880	6550	8680	4680	6680	6687.37	0.85	-5768	7120	6900	6770	6550	6420	6835	6485	232	2000	2500	4000	10	1	9264260	624	-11.14	0.48	12	1.18	-605.00	13934.00	19257	20220804	-65.00	6550	20230712	2.90	16550	-59.27	20230504	6550	2.90	20230712	16550	-59.27	20230504	1359	395.95	20230314	4.34	N	089140	2500	231 억	78739	N	N	N	N
108	20230712	140624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6790	110	2	1.65	651373650	97448	91.67	6760	6880	6550	8680	4680	6680	6684.32	0.85	-8540	7120	6900	6770	6550	6420	6835	6485	232	2000	2500	4000	10	1	9264260	629	-11.22	0.49	12	1.05	-605.00	13934.00	19257	20220804	-64.74	6550	20230712	3.66	16550	-58.97	20230504	6550	3.66	20230712	16550	-58.97	20230504	1359	399.63	20230314	4.34	N	089140	2500	231 억	78739	N	N	N	N
109	20230712	130626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6630	-50	5	-0.75	493036510	74096	69.70	6760	6790	6550	8680	4680	6680	6654.02	0.85	-10942	7120	6900	6770	6550	6420	6835	6485	232	2000	2500	4000	10	1	9264260	614	-10.96	0.48	12	0.80	-605.00	13934.00	19257	20220804	-65.57	6550	20230712	1.22	16550	-59.94	20230504	6550	1.22	20230712	16550	-59.94	20230504	1359	387.86	20230314	4.34	N	089140	2500	231 억	78739	N	N	N	N
110	20230712	120626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	0	3	0.00	439110190	65958	62.04	6760	6790	6550	8680	4680	6680	6657.42	0.85	-11592	7120	6900	6770	6550	6420	6835	6485	232	2000	2500	4000	10	1	9264260	619	-11.04	0.48	12	0.71	-605.00	13934.00	19257	20220804	-65.31	6550	20230712	1.98	16550	-59.64	20230504	6550	1.98	20230712	16550	-59.64	20230504	1359	391.54	20230314	4.34	N	089140	2500	231 억	78739	N	N	N	N
111	20230712	110626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6660	-20	5	-0.30	358450400	53864	50.67	6760	6790	6550	8680	4680	6680	6654.73	0.85	-17164	7120	6900	6770	6550	6420	6835	6485	232	2000	2500	4000	10	1	9264260	617	-11.01	0.48	12	0.58	-605.00	13934.00	19257	20220804	-65.42	6550	20230712	1.68	16550	-59.76	20230504	6550	1.68	20230712	16550	-59.76	20230504	1359	390.07	20230314	4.34	N	089140	2500	231 억	78739	N	N	N	N
112	20230712	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6600	-80	5	-1.20	300401600	45111	42.43	6760	6790	6550	8680	4680	6680	6659.17	0.85	-16884	7120	6900	6770	6550	6420	6835	6485	232	2000	2500	4000	10	1	9264260	611	-10.91	0.47	12	0.49	-605.00	13934.00	19257	20220804	-65.73	6550	20230712	0.76	16550	-60.12	20230504	6550	0.76	20230712	16550	-60.12	20230504	1359	385.65	20230314	4.34	N	089140	2500	231 억	78739	N	N	N	N
113	20230712	090628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	70	2	1.05	23643350	3505	3.30	6760	6790	6720	8680	4680	6680	6745.61	0.85	-51	7120	6900	6770	6550	6420	6835	6485	232	2000	2500	4000	10	1	9264260	625	-11.16	0.48	12	0.04	-605.00	13934.00	19257	20220804	-64.95	6640	20230711	1.66	16550	-59.21	20230504	6640	1.66	20230711	16550	-59.21	20230504	1359	396.69	20230314	4.34	N	089140	2500	231 억	78739	N	N	N	N
114	20230711	160618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6680	-220	5	-3.19	720495280	105684	100.09	6900	6990	6640	8970	4830	6900	6817.45	0.72	12222	7206	7052	6876	6722	6546	7130	6800	232	2070	2500	4140	10	1	9264260	619	-11.04	0.48	12	1.14	-605.00	13934.00	19257	20220804	-65.31	6640	20230711	0.60	16550	-59.64	20230504	6640	0.60	20230711	16550	-59.64	20230504	1359	391.54	20230314	4.46	N	089140	2500	231 억	66558	N	N	N	N
115	20230711	150618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6780	-120	5	-1.74	555278900	81019	76.73	6900	6990	6680	8970	4830	6900	6853.69	0.72	10282	7206	7052	6876	6722	6546	7130	6800	232	2070	2500	4140	10	1	9264260	628	-11.21	0.49	12	0.87	-605.00	13934.00	19257	20220804	-64.79	6680	20230711	1.50	16550	-59.03	20230504	6680	1.50	20230711	16550	-59.03	20230504	1359	398.90	20230314	4.46	N	089140	2500	231 억	66558	N	N	N	N
116	20230711	140614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6850	-50	5	-0.72	357126140	51672	48.94	6900	6990	6850	8970	4830	6900	6911.41	0.72	13225	7206	7052	6876	6722	6546	7130	6800	232	2070	2500	4140	10	1	9264260	635	-11.32	0.49	12	0.56	-605.00	13934.00	19257	20220804	-64.43	6700	20230710	2.24	16550	-58.61	20230504	6700	2.24	20230710	16550	-58.61	20230504	1359	404.05	20230314	4.46	N	089140	2500	231 억	66558	N	N	N	N
117	20230711	130607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	30	2	0.43	237438610	34297	32.48	6900	6990	6870	8970	4830	6900	6923.01	0.72	13678	7206	7052	6876	6722	6546	7130	6800	232	2070	2500	4140	10	1	9264260	642	-11.45	0.50	12	0.37	-605.00	13934.00	19257	20220804	-64.01	6700	20230710	3.43	16550	-58.13	20230504	6700	3.43	20230710	16550	-58.13	20230504	1359	409.93	20230314	4.46	N	089140	2500	231 억	66558	N	N	N	N
118	20230711	120622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	50	2	0.72	214757630	31031	29.39	6900	6990	6870	8970	4830	6900	6920.74	0.72	14304	7206	7052	6876	6722	6546	7130	6800	232	2070	2500	4140	10	1	9264260	644	-11.49	0.50	12	0.33	-605.00	13934.00	19257	20220804	-63.91	6700	20230710	3.73	16550	-58.01	20230504	6700	3.73	20230710	16550	-58.01	20230504	1359	411.41	20230314	4.46	N	089140	2500	231 억	66558	N	N	N	N
119	20230711	110624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6910	10	2	0.14	202088920	29205	27.66	6900	6990	6870	8970	4830	6900	6919.67	0.72	14237	7206	7052	6876	6722	6546	7130	6800	232	2070	2500	4140	10	1	9264260	640	-11.42	0.50	12	0.32	-605.00	13934.00	19257	20220804	-64.12	6700	20230710	3.13	16550	-58.25	20230504	6700	3.13	20230710	16550	-58.25	20230504	1359	408.46	20230314	4.46	N	089140	2500	231 억	66558	N	N	N	N
120	20230711	100622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	50	2	0.72	145042630	20983	19.87	6900	6990	6870	8970	4830	6900	6912.39	0.72	13500	7206	7052	6876	6722	6546	7130	6800	232	2070	2500	4140	10	1	9264260	644	-11.49	0.50	12	0.23	-605.00	13934.00	19257	20220804	-63.91	6700	20230710	3.73	16550	-58.01	20230504	6700	3.73	20230710	16550	-58.01	20230504	1359	411.41	20230314	4.46	N	089140	2500	231 억	66558	N	N	N	N
121	20230711	090621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6870	-30	5	-0.43	37791630	5497	5.21	6900	6910	6870	8970	4830	6900	6874.96	0.72	4214	7206	7052	6876	6722	6546	7130	6800	232	2070	2500	4140	10	1	9264260	636	-11.36	0.49	12	0.06	-605.00	13934.00	19257	20220804	-64.32	6700	20230710	2.54	16550	-58.49	20230504	6700	2.54	20230710	16550	-58.49	20230504	1359	405.52	20230314	4.46	N	089140	2500	231 억	66558	N	N	N	N
122	20230710	160617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	100	2	1.47	715799260	104712	114.09	6700	7030	6700	8840	4760	6800	6835.88	0.35	33869	7040	6920	6820	6700	6600	6980	6760	232	2040	2500	4080	10	1	9264260	639	-11.40	0.50	12	1.13	-605.00	13934.00	19257	20220804	-64.17	6700	20230710	2.99	16550	-58.31	20230504	6700	2.99	20230710	16550	-58.31	20230504	1359	407.73	20230314	4.60	N	089140	2500	231 억	32690	N	N	N	N
123	20230710	150617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6880	80	2	1.18	683184100	99951	108.90	6700	7030	6700	8840	4760	6800	6835.25	0.35	32995	7040	6920	6820	6700	6600	6980	6760	232	2040	2500	4080	10	1	9264260	637	-11.37	0.49	12	1.08	-605.00	13934.00	19257	20220804	-64.27	6700	20230710	2.69	16550	-58.43	20230504	6700	2.69	20230710	16550	-58.43	20230504	1359	406.25	20230314	4.60	N	089140	2500	231 억	32690	N	N	N	N
124	20230710	140611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6950	150	2	2.21	637926360	93405	101.77	6700	7030	6700	8840	4760	6800	6829.73	0.35	35696	7040	6920	6820	6700	6600	6980	6760	232	2040	2500	4080	10	1	9264260	644	-11.49	0.50	12	1.01	-605.00	13934.00	19257	20220804	-63.91	6700	20230710	3.73	16550	-58.01	20230504	6700	3.73	20230710	16550	-58.01	20230504	1359	411.41	20230314	4.60	N	089140	2500	231 억	32690	N	N	N	N
125	20230710	130605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6990	190	2	2.79	617915180	90527	98.64	6700	7030	6700	8840	4760	6800	6825.80	0.35	35958	7040	6920	6820	6700	6600	6980	6760	232	2040	2500	4080	10	1	9264260	648	-11.55	0.50	12	0.98	-605.00	13934.00	19257	20220804	-63.70	6700	20230710	4.33	16550	-57.76	20230504	6700	4.33	20230710	16550	-57.76	20230504	1359	414.35	20230314	4.60	N	089140	2500	231 억	32690	N	N	N	N
126	20230710	120617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	220	2	3.24	577748170	84779	92.37	6700	7030	6700	8840	4760	6800	6814.78	0.35	34067	7040	6920	6820	6700	6600	6980	6760	232	2040	2500	4080	10	1	9264260	650	-11.60	0.50	12	0.92	-605.00	13934.00	19257	20220804	-63.55	6700	20230710	4.78	16550	-57.58	20230504	6700	4.78	20230710	16550	-57.58	20230504	1359	416.56	20230314	4.60	N	089140	2500	231 억	32690	N	N	N	N
127	20230710	110618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6760	-40	5	-0.59	430691190	63454	69.14	6700	6870	6700	8840	4760	6800	6787.42	0.35	29233	7040	6920	6820	6700	6600	6980	6760	232	2040	2500	4080	10	1	9264260	626	-11.17	0.49	12	0.68	-605.00	13934.00	19257	20220804	-64.90	6700	20230710	0.90	16550	-59.15	20230504	6700	0.90	20230710	16550	-59.15	20230504	1359	397.42	20230314	4.60	N	089140	2500	231 억	32690	N	N	N	N
128	20230710	100618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	0	3	0.00	377233120	55562	60.54	6700	6870	6700	8840	4760	6800	6789.38	0.35	30916	7040	6920	6820	6700	6600	6980	6760	232	2040	2500	4080	10	1	9264260	630	-11.24	0.49	12	0.60	-605.00	13934.00	19257	20220804	-64.69	6700	20230710	1.49	16550	-58.91	20230504	6700	1.49	20230710	16550	-58.91	20230504	1359	400.37	20230314	4.60	N	089140	2500	231 억	32690	N	N	N	N
129	20230710	090612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6710	-90	5	-1.32	41246490	6082	6.63	6700	6820	6700	8840	4760	6800	6781.23	0.35	598	7040	6920	6820	6700	6600	6980	6760	232	2040	2500	4080	10	1	9264260	622	-11.09	0.48	12	0.07	-605.00	13934.00	19257	20220804	-65.16	6700	20230710	0.15	16550	-59.46	20230504	6700	0.15	20230710	16550	-59.46	20230504	1359	393.75	20230314	4.60	N	089140	2500	231 억	32690	N	N	N	N
130	20230707	160609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	-100	5	-1.45	602175900	88613	73.42	6780	6940	6720	8970	4830	6900	6795.56	0.06	26767	7240	7070	6970	6800	6700	7020	6750	232	2070	2500	4140	10	1	9264260	630	-11.24	0.49	12	0.96	-605.00	13934.00	19257	20220804	-64.69	6720	20230707	1.19	16550	-58.91	20230504	6720	1.19	20230707	16550	-58.91	20230504	1359	400.37	20230314	4.47	N	089140	2500	231 억	5923	N	N	N	N
131	20230707	150610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6830	-70	5	-1.01	573757230	84436	69.96	6780	6940	6720	8970	4830	6900	6795.17	0.06	25357	7240	7070	6970	6800	6700	7020	6750	232	2070	2500	4140	10	1	9264260	633	-11.29	0.49	12	0.91	-605.00	13934.00	19257	20220804	-64.53	6720	20230707	1.64	16550	-58.73	20230504	6720	1.64	20230707	16550	-58.73	20230504	1359	402.58	20230314	4.47	N	089140	2500	231 억	5923	N	N	N	N
132	20230707	140621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6740	-160	5	-2.32	453969070	66769	55.32	6780	6940	6720	8970	4830	6900	6799.09	0.06	16151	7240	7070	6970	6800	6700	7020	6750	232	2070	2500	4140	10	1	9264260	624	-11.14	0.48	12	0.72	-605.00	13934.00	19257	20220804	-65.00	6720	20230707	0.30	16550	-59.27	20230504	6720	0.30	20230707	16550	-59.27	20230504	1359	395.95	20230314	4.47	N	089140	2500	231 억	5923	N	N	N	N
133	20230707	130616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6790	-110	5	-1.59	389877190	57320	47.49	6780	6940	6720	8970	4830	6900	6801.76	0.06	12179	7240	7070	6970	6800	6700	7020	6750	232	2070	2500	4140	10	1	9264260	629	-11.22	0.49	12	0.62	-605.00	13934.00	19257	20220804	-64.74	6720	20230707	1.04	16550	-58.97	20230504	6720	1.04	20230707	16550	-58.97	20230504	1359	399.63	20230314	4.47	N	089140	2500	231 억	5923	N	N	N	N
134	20230707	120616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6790	-110	5	-1.59	310661260	45660	37.83	6780	6940	6720	8970	4830	6900	6803.79	0.06	9457	7240	7070	6970	6800	6700	7020	6750	232	2070	2500	4140	10	1	9264260	629	-11.22	0.49	12	0.49	-605.00	13934.00	19257	20220804	-64.74	6720	20230707	1.04	16550	-58.97	20230504	6720	1.04	20230707	16550	-58.97	20230504	1359	399.63	20230314	4.47	N	089140	2500	231 억	5923	N	N	N	N
135	20230707	110617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6840	-60	5	-0.87	221618850	32535	26.96	6780	6940	6720	8970	4830	6900	6811.70	0.06	4131	7240	7070	6970	6800	6700	7020	6750	232	2070	2500	4140	10	1	9264260	634	-11.31	0.49	12	0.35	-605.00	13934.00	19257	20220804	-64.48	6720	20230707	1.79	16550	-58.67	20230504	6720	1.79	20230707	16550	-58.67	20230504	1359	403.31	20230314	4.47	N	089140	2500	231 억	5923	N	N	N	N
136	20230707	100610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6730	-170	5	-2.46	101455200	14920	12.36	6780	6890	6720	8970	4830	6900	6799.93	0.06	2798	7240	7070	6970	6800	6700	7020	6750	232	2070	2500	4140	10	1	9264260	623	-11.12	0.48	12	0.16	-605.00	13934.00	19257	20220804	-65.05	6720	20230707	0.15	16550	-59.34	20230504	6720	0.15	20230707	16550	-59.34	20230504	1359	395.22	20230314	4.47	N	089140	2500	231 억	5923	N	N	N	N
137	20230707	090611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6840	-60	5	-0.87	16033760	2361	1.96	6780	6890	6720	8970	4830	6900	6790.95	0.06	-167	7240	7070	6970	6800	6700	7020	6750	232	2070	2500	4140	10	1	9264260	634	-11.31	0.49	12	0.03	-605.00	13934.00	19257	20220804	-64.48	6720	20230707	1.79	16550	-58.67	20230504	6720	1.79	20230707	16550	-58.67	20230504	1359	403.31	20230314	4.47	N	089140	2500	231 억	5923	N	N	N	N
138	20230706	160611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	-350	5	-4.83	838105950	120419	84.32	7120	7140	6870	9420	5080	7250	6960.04	0.00	10491	7623	7436	7253	7066	6883	7345	6975	232	2170	2500	4350	10	1	9264260	639	-11.40	0.50	12	1.30	-605.00	13934.00	19257	20220804	-64.17	6797	20230314	1.52	16550	-58.31	20230504	6797	1.52	20230314	16550	-58.31	20230504	1359	407.73	20230314	4.68	N	089140	2500	231 억	0	N	N	N	N
139	20230706	150612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	-350	5	-4.83	803390640	115382	80.79	7120	7140	6880	9420	5080	7250	6962.88	0.00	9245	7623	7436	7253	7066	6883	7345	6975	232	2170	2500	4350	10	1	9264260	639	-11.40	0.50	12	1.25	-605.00	13934.00	19257	20220804	-64.17	6797	20230314	1.52	16550	-58.31	20230504	6797	1.52	20230314	16550	-58.31	20230504	1359	407.73	20230314	4.68	N	089140	2500	231 억	0	N	N	N	N
140	20230706	140613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	-250	5	-3.45	702382310	100770	70.56	7120	7140	6880	9420	5080	7250	6970.15	0.00	7599	7623	7436	7253	7066	6883	7345	6975	232	2170	2500	4350	10	1	9264260	648	-11.57	0.50	12	1.09	-605.00	13934.00	19257	20220804	-63.65	6797	20230314	2.99	16550	-57.70	20230504	6797	2.99	20230314	16550	-57.70	20230504	1359	415.08	20230314	4.68	N	089140	2500	231 억	0	N	N	N	N
141	20230706	130612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	-350	5	-4.83	630566750	90419	63.31	7120	7140	6880	9420	5080	7250	6973.83	0.00	6463	7623	7436	7253	7066	6883	7345	6975	232	2170	2500	4350	10	1	9264260	639	-11.40	0.50	12	0.98	-605.00	13934.00	19257	20220804	-64.17	6797	20230314	1.52	16550	-58.31	20230504	6797	1.52	20230314	16550	-58.31	20230504	1359	407.73	20230314	4.68	N	089140	2500	231 억	0	N	N	N	N
142	20230706	120610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	-270	5	-3.72	517845820	74135	51.91	7120	7140	6880	9420	5080	7250	6985.17	0.00	6582	7623	7436	7253	7066	6883	7345	6975	232	2170	2500	4350	10	1	9264260	647	-11.54	0.50	12	0.80	-605.00	13934.00	19257	20220804	-63.75	6797	20230314	2.69	16550	-57.82	20230504	6797	2.69	20230314	16550	-57.82	20230504	1359	413.61	20230314	4.68	N	089140	2500	231 억	0	N	N	N	N
143	20230706	110615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	-280	5	-3.86	414482360	59287	41.51	7120	7140	6880	9420	5080	7250	6991.12	0.00	6947	7623	7436	7253	7066	6883	7345	6975	232	2170	2500	4350	10	1	9264260	646	-11.52	0.50	12	0.64	-605.00	13934.00	19257	20220804	-63.81	6797	20230314	2.55	16550	-57.89	20230504	6797	2.55	20230314	16550	-57.89	20230504	1359	412.88	20230314	4.68	N	089140	2500	231 억	0	N	N	N	N
144	20230706	100611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	-250	5	-3.45	280456790	40056	28.05	7120	7140	6880	9420	5080	7250	7001.62	0.00	3094	7623	7436	7253	7066	6883	7345	6975	232	2170	2500	4350	10	1	9264260	648	-11.57	0.50	12	0.43	-605.00	13934.00	19257	20220804	-63.65	6797	20230314	2.99	16550	-57.70	20230504	6797	2.99	20230314	16550	-57.70	20230504	1359	415.08	20230314	4.68	N	089140	2500	231 억	0	N	N	N	N
145	20230706	090610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	-250	5	-3.45	147484110	21015	14.72	7120	7140	6880	9420	5080	7250	7018.04	0.00	894	7623	7436	7253	7066	6883	7345	6975	232	2170	2500	4350	10	1	9264260	648	-11.57	0.50	12	0.23	-605.00	13934.00	19257	20220804	-63.65	6797	20230314	2.99	16550	-57.70	20230504	6797	2.99	20230314	16550	-57.70	20230504	1359	415.08	20230314	4.68	N	089140	2500	231 억	0	N	N	N	N
146	20230705	160608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7250	-70	5	-0.96	1017917870	141873	161.07	7440	7440	7070	9510	5130	7320	7174.85	0.16	-18172	7573	7446	7353	7226	7133	7400	7180	232	2190	2500	4390	10	1	9264260	672	-11.98	0.52	12	1.53	-605.00	13934.00	19257	20220804	-62.35	6797	20230314	6.66	16550	-56.19	20230504	6797	6.66	20230314	16550	-56.19	20230504	1359	433.48	20230314	4.71	N	089140	2500	231 억	14499	N	N	N	N
147	20230705	150607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7170	-150	5	-2.05	946044920	131894	149.74	7440	7440	7070	9510	5130	7320	7172.77	0.16	-18076	7573	7446	7353	7226	7133	7400	7180	232	2190	2500	4390	10	1	9264260	664	-11.85	0.51	12	1.42	-605.00	13934.00	19257	20220804	-62.77	6797	20230314	5.49	16550	-56.68	20230504	6797	5.49	20230314	16550	-56.68	20230504	1359	427.59	20230314	4.71	N	089140	2500	231 억	14499	N	N	N	N
148	20230705	140601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7170	-150	5	-2.05	882887280	123090	139.74	7440	7440	7070	9510	5130	7320	7172.70	0.16	-20059	7573	7446	7353	7226	7133	7400	7180	232	2190	2500	4390	10	1	9264260	664	-11.85	0.51	12	1.33	-605.00	13934.00	19257	20220804	-62.77	6797	20230314	5.49	16550	-56.68	20230504	6797	5.49	20230314	16550	-56.68	20230504	1359	427.59	20230314	4.71	N	089140	2500	231 억	14499	N	N	N	N
149	20230705	130602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7190	-130	5	-1.78	786033370	109575	124.40	7440	7440	7070	9510	5130	7320	7173.47	0.16	-19851	7573	7446	7353	7226	7133	7400	7180	232	2190	2500	4390	10	1	9264260	666	-11.88	0.52	12	1.18	-605.00	13934.00	19257	20220804	-62.66	6797	20230314	5.78	16550	-56.56	20230504	6797	5.78	20230314	16550	-56.56	20230504	1359	429.07	20230314	4.71	N	089140	2500	231 억	14499	N	N	N	N
150	20230705	120601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7160	-160	5	-2.19	740998140	103280	117.25	7440	7440	7070	9510	5130	7320	7174.65	0.16	-21504	7573	7446	7353	7226	7133	7400	7180	232	2190	2500	4390	10	1	9264260	663	-11.83	0.51	12	1.11	-605.00	13934.00	19257	20220804	-62.82	6797	20230314	5.34	16550	-56.74	20230504	6797	5.34	20230314	16550	-56.74	20230504	1359	426.86	20230314	4.71	N	089140	2500	231 억	14499	N	N	N	N
151	20230705	110607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7180	-140	5	-1.91	535811230	74664	84.76	7440	7440	7070	9510	5130	7320	7176.30	0.16	-17158	7573	7446	7353	7226	7133	7400	7180	232	2190	2500	4390	10	1	9264260	665	-11.87	0.52	12	0.81	-605.00	13934.00	19257	20220804	-62.71	6797	20230314	5.63	16550	-56.62	20230504	6797	5.63	20230314	16550	-56.62	20230504	1359	428.33	20230314	4.71	N	089140	2500	231 억	14499	N	N	N	N
152	20230705	100603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7210	-110	5	-1.50	208793320	28725	32.61	7440	7440	7210	9510	5130	7320	7268.70	0.16	-9325	7573	7446	7353	7226	7133	7400	7180	232	2190	2500	4390	10	1	9264260	668	-11.92	0.52	12	0.31	-605.00	13934.00	19257	20220804	-62.56	6797	20230314	6.08	16550	-56.44	20230504	6797	6.08	20230314	16550	-56.44	20230504	1359	430.54	20230314	4.71	N	089140	2500	231 억	14499	N	N	N	N
153	20230705	090601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7380	60	2	0.82	9257840	1254	1.42	7440	7440	7310	9510	5130	7320	7382.65	0.16	-157	7573	7446	7353	7226	7133	7400	7180	232	2190	2500	4390	10	1	9264260	684	-12.20	0.53	12	0.01	-605.00	13934.00	19257	20220804	-61.68	6797	20230314	8.58	16550	-55.41	20230504	6797	8.58	20230314	16550	-55.41	20230504	1359	443.05	20230314	4.71	N	089140	2500	231 억	14499	N	N	N	N
154	20230704	160600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7320	-100	5	-1.35	644116210	87823	69.69	7460	7480	7260	9640	5200	7420	7334.25	0.25	-8473	7726	7572	7446	7292	7166	7650	7370	232	2220	2500	4450	10	1	9264260	678	-12.10	0.53	12	0.95	-605.00	13934.00	19257	20220804	-61.99	6797	20230314	7.69	16550	-55.77	20230504	6797	7.69	20230314	16550	-55.77	20230504	1359	438.63	20230314	4.80	N	089140	2500	231 억	23173	N	N	N	N
155	20230704	150553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7270	-150	5	-2.02	611526800	83351	66.14	7460	7480	7260	9640	5200	7420	7336.77	0.25	-8416	7726	7572	7446	7292	7166	7650	7370	232	2220	2500	4450	10	1	9264260	674	-12.02	0.52	12	0.90	-605.00	13934.00	19257	20220804	-62.25	6797	20230314	6.96	16550	-56.07	20230504	6797	6.96	20230314	16550	-56.07	20230504	1359	434.95	20230314	4.80	N	089140	2500	231 억	23173	N	N	N	N
156	20230704	140559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7360	-60	5	-0.81	493897880	67205	53.33	7460	7480	7260	9640	5200	7420	7349.12	0.25	-12303	7726	7572	7446	7292	7166	7650	7370	232	2220	2500	4450	10	1	9264260	682	-12.17	0.53	12	0.73	-605.00	13934.00	19257	20220804	-61.78	6797	20230314	8.28	16550	-55.53	20230504	6797	8.28	20230314	16550	-55.53	20230504	1359	441.57	20230314	4.80	N	089140	2500	231 억	23173	N	N	N	N
157	20230704	130550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	-50	5	-0.67	398456530	54199	43.01	7460	7480	7260	9640	5200	7420	7351.73	0.25	-13328	7726	7572	7446	7292	7166	7650	7370	232	2220	2500	4450	10	1	9264260	683	-12.18	0.53	12	0.59	-605.00	13934.00	19257	20220804	-61.73	6797	20230314	8.43	16550	-55.47	20230504	6797	8.43	20230314	16550	-55.47	20230504	1359	442.31	20230314	4.80	N	089140	2500	231 억	23173	N	N	N	N
158	20230704	120555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7380	-40	5	-0.54	383156600	52122	41.36	7460	7480	7260	9640	5200	7420	7351.15	0.25	-12553	7726	7572	7446	7292	7166	7650	7370	232	2220	2500	4450	10	1	9264260	684	-12.20	0.53	12	0.56	-605.00	13934.00	19257	20220804	-61.68	6797	20230314	8.58	16550	-55.41	20230504	6797	8.58	20230314	16550	-55.41	20230504	1359	443.05	20230314	4.80	N	089140	2500	231 억	23173	N	N	N	N
159	20230704	110551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7350	-70	5	-0.94	350966730	47755	37.89	7460	7480	7260	9640	5200	7420	7349.32	0.25	-11834	7726	7572	7446	7292	7166	7650	7370	232	2220	2500	4450	10	1	9264260	681	-12.15	0.53	12	0.52	-605.00	13934.00	19257	20220804	-61.83	6797	20230314	8.14	16550	-55.59	20230504	6797	8.14	20230314	16550	-55.59	20230504	1359	440.84	20230314	4.80	N	089140	2500	231 억	23173	N	N	N	N
160	20230704	100549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	-30	5	-0.40	178575210	24178	19.19	7460	7480	7330	9640	5200	7420	7385.86	0.25	-10432	7726	7572	7446	7292	7166	7650	7370	232	2220	2500	4450	10	1	9264260	685	-12.21	0.53	12	0.26	-605.00	13934.00	19257	20220804	-61.62	6797	20230314	8.72	16550	-55.35	20230504	6797	8.72	20230314	16550	-55.35	20230504	1359	443.78	20230314	4.80	N	089140	2500	231 억	23173	N	N	N	N
161	20230704	090549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7400	-20	5	-0.27	50556340	6819	5.41	7460	7480	7350	9640	5200	7420	7414.04	0.25	-5948	7726	7572	7446	7292	7166	7650	7370	232	2220	2500	4450	10	1	9264260	686	-12.23	0.53	12	0.07	-605.00	13934.00	19257	20220804	-61.57	6797	20230314	8.87	16550	-55.29	20230504	6797	8.87	20230314	16550	-55.29	20230504	1359	444.52	20230314	4.80	N	089140	2500	231 억	23173	N	N	N	N
162	20230703	160543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7420	150	2	2.06	938905150	125883	139.17	7320	7600	7320	9450	5090	7270	7458.57	0.00	23086	7416	7342	7216	7142	7016	7380	7180	232	2180	2500	4360	10	1	9264260	687	-12.26	0.53	12	1.36	-605.00	13934.00	19257	20220804	-61.47	6797	20230314	9.17	16550	-55.17	20230504	6797	9.17	20230314	16550	-55.17	20230504	1359	445.99	20230314	4.87	N	089140	2500	231 억	87	N	N	N	N
163	20230703	150548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7450	180	2	2.48	909765820	121957	134.83	7320	7600	7320	9450	5090	7270	7459.73	0.00	24365	7416	7342	7216	7142	7016	7380	7180	232	2180	2500	4360	10	1	9264260	690	-12.31	0.53	12	1.32	-605.00	13934.00	19257	20220804	-61.31	6797	20230314	9.61	16550	-54.98	20230504	6797	9.61	20230314	16550	-54.98	20230504	1359	448.20	20230314	4.87	N	089140	2500	231 억	87	N	N	N	N
164	20230703	140548	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7460	190	2	2.61	715643500	95769	105.88	7320	7600	7320	9450	5090	7270	7472.60	0.00	23242	7416	7342	7216	7142	7016	7380	7180	232	2180	2500	4360	10	1	9264260	691	-12.33	0.54	12	1.03	-605.00	13934.00	19257	20220804	-61.26	6797	20230314	9.75	16550	-54.92	20230504	6797	9.75	20230314	16550	-54.92	20230504	1359	448.93	20230314	4.87	N	089140	2500	231 억	87	N	N	N	N
165	20230703	130543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7470	200	2	2.75	620136430	82945	91.70	7320	7600	7320	9450	5090	7270	7476.48	0.00	21229	7416	7342	7216	7142	7016	7380	7180	232	2180	2500	4360	10	1	9264260	692	-12.35	0.54	12	0.90	-605.00	13934.00	19257	20220804	-61.21	6797	20230314	9.90	16550	-54.86	20230504	6797	9.90	20230314	16550	-54.86	20230504	1359	449.67	20230314	4.87	N	089140	2500	231 억	87	N	N	N	N
166	20230703	120550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7480	210	2	2.89	549338330	73439	81.19	7320	7600	7320	9450	5090	7270	7480.20	0.00	16199	7416	7342	7216	7142	7016	7380	7180	232	2180	2500	4360	10	1	9264260	693	-12.36	0.54	12	0.79	-605.00	13934.00	19257	20220804	-61.16	6797	20230314	10.05	16550	-54.80	20230504	6797	10.05	20230314	16550	-54.80	20230504	1359	450.40	20230314	4.87	N	089140	2500	231 억	87	N	N	N	N
167	20230703	110545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7500	230	2	3.16	511325790	68344	75.56	7320	7600	7320	9450	5090	7270	7481.65	0.00	13869	7416	7342	7216	7142	7016	7380	7180	232	2180	2500	4360	10	1	9264260	695	-12.40	0.54	12	0.74	-605.00	13934.00	19257	20220804	-61.05	6797	20230314	10.34	16550	-54.68	20230504	6797	10.34	20230314	16550	-54.68	20230504	1359	451.88	20230314	4.87	N	089140	2500	231 억	87	N	N	N	N
168	20230703	100536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7450	180	2	2.48	382994360	51168	56.57	7320	7600	7320	9450	5090	7270	7485.04	0.00	10696	7416	7342	7216	7142	7016	7380	7180	232	2180	2500	4360	10	1	9264260	690	-12.31	0.53	12	0.55	-605.00	13934.00	19257	20220804	-61.31	6797	20230314	9.61	16550	-54.98	20230504	6797	9.61	20230314	16550	-54.98	20230504	1359	448.20	20230314	4.87	N	089140	2500	231 억	87	N	N	N	N
169	20230703	090541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7430	160	2	2.20	29046450	3940	4.36	7320	7450	7320	9450	5090	7270	7372.20	0.00	1111	7416	7342	7216	7142	7016	7380	7180	232	2180	2500	4360	10	1	9264260	688	-12.28	0.53	12	0.04	-605.00	13934.00	19257	20220804	-61.42	6797	20230314	9.31	16550	-55.11	20230504	6797	9.31	20230314	16550	-55.11	20230504	1359	446.73	20230314	4.87	N	089140	2500	231 억	87	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History