KissMeData/126880/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160820	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6150	230	2	3.89	1243531700	202534	111.95	5960	6230	5940	7690	4150	5920	6139.85	4.40	0	-31676	6153	6036	5903	5786	5653	6095	5845	116	1770	500	4380	10	1	23204903	1427	19.34	1.26	12	0.87	318.00	4896.00	7910	20221116	-22.25	4560	20220930	34.87	7360	-16.44	20230623	4870	26.28	20230103	7910	-22.25	20221116	4560	34.87	20220930	5.99	N	126880	500	116 억	1020486	N	N	33	N	N
3	20230731	150821	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6140	220	2	3.72	1190930800	193981	107.22	5960	6230	5940	7690	4150	5920	6139.42	4.40	0	-30884	6153	6036	5903	5786	5653	6095	5845	116	1770	500	4380	10	1	23204903	1425	19.31	1.25	12	0.84	318.00	4896.00	7910	20221116	-22.38	4560	20220930	34.65	7360	-16.58	20230623	4870	26.08	20230103	7910	-22.38	20221116	4560	34.65	20220930	5.99	N	126880	500	116 억	1020486	N	N	10	N	N
4	20230731	140823	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6160	240	2	4.05	1078923620	175762	97.15	5960	6230	5940	7690	4150	5920	6138.55	4.40	0	-23493	6153	6036	5903	5786	5653	6095	5845	116	1770	500	4380	10	1	23204903	1429	19.37	1.26	12	0.76	318.00	4896.00	7910	20221116	-22.12	4560	20220930	35.09	7360	-16.30	20230623	4870	26.49	20230103	7910	-22.12	20221116	4560	35.09	20220930	5.99	N	126880	500	116 억	1020486	N	N	10	N	N
5	20230731	130824	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6170	250	2	4.22	1041483500	169681	93.79	5960	6230	5940	7690	4150	5920	6137.89	4.40	0	-21278	6153	6036	5903	5786	5653	6095	5845	116	1770	500	4380	10	1	23204903	1432	19.40	1.26	12	0.73	318.00	4896.00	7910	20221116	-22.00	4560	20220930	35.31	7360	-16.17	20230623	4870	26.69	20230103	7910	-22.00	20221116	4560	35.31	20220930	5.99	N	126880	500	116 억	1020486	N	N	10	N	N
6	20230731	120831	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6190	270	2	4.56	946736890	154314	85.29	5960	6230	5940	7690	4150	5920	6135.13	4.40	0	-19080	6153	6036	5903	5786	5653	6095	5845	116	1770	500	4380	10	1	23204903	1436	19.47	1.26	12	0.67	318.00	4896.00	7910	20221116	-21.74	4560	20220930	35.75	7360	-15.90	20230623	4870	27.10	20230103	7910	-21.74	20221116	4560	35.75	20220930	5.99	N	126880	500	116 억	1020486	N	N	10	N	N
7	20230731	110834	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6190	270	2	4.56	887944100	144816	80.04	5960	6230	5940	7690	4150	5920	6131.53	4.40	0	-16932	6153	6036	5903	5786	5653	6095	5845	116	1770	500	4380	10	1	23204903	1436	19.47	1.26	12	0.62	318.00	4896.00	7910	20221116	-21.74	4560	20220930	35.75	7360	-15.90	20230623	4870	27.10	20230103	7910	-21.74	20221116	4560	35.75	20220930	5.99	N	126880	500	116 억	1020486	N	N	10	N	N
8	20230731	100830	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6170	250	2	4.22	744295920	121546	67.18	5960	6230	5940	7690	4150	5920	6123.57	4.40	0	-12695	6153	6036	5903	5786	5653	6095	5845	116	1770	500	4380	10	1	23204903	1432	19.40	1.26	12	0.52	318.00	4896.00	7910	20221116	-22.00	4560	20220930	35.31	7360	-16.17	20230623	4870	26.69	20230103	7910	-22.00	20221116	4560	35.31	20220930	5.99	N	126880	500	116 억	1020486	N	N	10	N	N
9	20230731	090821	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5960	40	2	0.68	10662440	1789	0.99	5960	5960	5960	7690	4150	5920	5960.00	4.40	0	-573	6153	6036	5903	5786	5653	6095	5845	116	1770	500	4380	10	1	23204903	1383	18.74	1.22	12	0.01	318.00	4896.00	7910	20221116	-24.65	4560	20220930	30.70	7360	-19.02	20230623	4870	22.38	20230103	7910	-24.65	20221116	4560	30.70	20220930	5.99	N	126880	500	116 억	1020486	N	N	10	N	N
10	20230728	160823	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5920	110	2	1.89	1073835940	180752	83.32	5770	6020	5770	7550	4070	5810	5941.08	4.23	0	38585	6010	5910	5820	5720	5630	5960	5770	116	1740	500	4290	10	1	23204903	1374	18.62	1.21	12	0.78	318.00	4896.00	7910	20221116	-25.16	4560	20220930	29.82	7360	-19.57	20230623	4870	21.56	20230103	7910	-25.16	20221116	4560	29.82	20220930	6.21	N	126880	500	116 억	981816	N	N	10	N	N
11	20230728	150823	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5960	150	2	2.58	1027573430	172948	79.72	5770	6020	5770	7550	4070	5810	5941.52	4.23	0	38574	6010	5910	5820	5720	5630	5960	5770	116	1740	500	4290	10	1	23204903	1383	18.74	1.22	12	0.75	318.00	4896.00	7910	20221116	-24.65	4560	20220930	30.70	7360	-19.02	20230623	4870	22.38	20230103	7910	-24.65	20221116	4560	30.70	20220930	6.21	N	126880	500	116 억	981816	N	N	31	N	N
12	20230728	140820	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5970	160	2	2.75	807644720	135887	62.64	5770	6020	5770	7550	4070	5810	5943.50	4.23	0	34019	6010	5910	5820	5720	5630	5960	5770	116	1740	500	4290	10	1	23204903	1385	18.77	1.22	12	0.59	318.00	4896.00	7910	20221116	-24.53	4560	20220930	30.92	7360	-18.89	20230623	4870	22.59	20230103	7910	-24.53	20221116	4560	30.92	20220930	6.21	N	126880	500	116 억	981816	N	N	31	N	N
13	20230728	130823	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6010	200	2	3.44	750667640	126346	58.24	5770	6020	5770	7550	4070	5810	5941.36	4.23	0	35603	6010	5910	5820	5720	5630	5960	5770	116	1740	500	4290	10	1	23204903	1395	18.90	1.23	12	0.54	318.00	4896.00	7910	20221116	-24.02	4560	20220930	31.80	7360	-18.34	20230623	4870	23.41	20230103	7910	-24.02	20221116	4560	31.80	20220930	6.21	N	126880	500	116 억	981816	N	N	31	N	N
14	20230728	120820	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6000	190	2	3.27	681766720	114867	52.95	5770	6000	5770	7550	4070	5810	5935.27	4.23	0	35015	6010	5910	5820	5720	5630	5960	5770	116	1740	500	4290	10	1	23204903	1392	18.87	1.23	12	0.50	318.00	4896.00	7910	20221116	-24.15	4560	20220930	31.58	7360	-18.48	20230623	4870	23.20	20230103	7910	-24.15	20221116	4560	31.58	20220930	6.21	N	126880	500	116 억	981816	N	N	31	N	N
15	20230728	110828	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5990	180	2	3.10	555904220	93839	43.26	5770	6000	5770	7550	4070	5810	5924.02	4.23	0	29538	6010	5910	5820	5720	5630	5960	5770	116	1740	500	4290	10	1	23204903	1390	18.84	1.22	12	0.40	318.00	4896.00	7910	20221116	-24.27	4560	20220930	31.36	7360	-18.61	20230623	4870	23.00	20230103	7910	-24.27	20221116	4560	31.36	20220930	6.21	N	126880	500	116 억	981816	N	N	31	N	N
16	20230728	100817	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5920	110	2	1.89	289379410	49117	22.64	5770	5930	5770	7550	4070	5810	5891.63	4.23	0	13686	6010	5910	5820	5720	5630	5960	5770	116	1740	500	4290	10	1	23204903	1374	18.62	1.21	12	0.21	318.00	4896.00	7910	20221116	-25.16	4560	20220930	29.82	7360	-19.57	20230623	4870	21.56	20230103	7910	-25.16	20221116	4560	29.82	20220930	6.21	N	126880	500	116 억	981816	N	N	31	N	N
17	20230728	090826	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5870	60	2	1.03	30594640	5247	2.42	5770	5880	5770	7550	4070	5810	5830.88	4.23	0	-124	6010	5910	5820	5720	5630	5960	5770	116	1740	500	4290	10	1	23204903	1362	18.46	1.20	12	0.02	318.00	4896.00	7910	20221116	-25.79	4560	20220930	28.73	7360	-20.24	20230623	4870	20.53	20230103	7910	-25.79	20221116	4560	28.73	20220930	6.21	N	126880	500	116 억	981816	N	N	31	N	N
18	20230727	160819	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5810	50	2	0.87	1264473240	216677	36.31	5730	5920	5730	7480	4040	5760	5835.77	4.59	-22834	-83820	6460	6110	5880	5530	5300	5995	5415	116	1720	500	4260	10	1	23204903	1348	18.27	1.19	12	0.93	318.00	4896.00	7910	20221116	-26.55	4560	20220930	27.41	7360	-21.06	20230623	4870	19.30	20230103	7910	-26.55	20221116	4560	27.41	20220930	6.34	N	126880	500	116 억	1064817	N	N	31	N	N
19	20230727	150820	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5830	70	2	1.22	1192346490	204227	34.22	5730	5920	5730	7480	4040	5760	5838.34	4.59	-22834	-82595	6460	6110	5880	5530	5300	5995	5415	116	1720	500	4260	10	1	23204903	1353	18.33	1.19	12	0.88	318.00	4896.00	7910	20221116	-26.30	4560	20220930	27.85	7360	-20.79	20230623	4870	19.71	20230103	7910	-26.30	20221116	4560	27.85	20220930	6.34	N	126880	500	116 억	1064817	N	N	37	N	N
20	20230727	140815	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5860	100	2	1.74	915314010	156692	26.26	5730	5920	5730	7480	4040	5760	5841.49	4.59	-22834	-50830	6460	6110	5880	5530	5300	5995	5415	116	1720	500	4260	10	1	23204903	1360	18.43	1.20	12	0.68	318.00	4896.00	7910	20221116	-25.92	4560	20220930	28.51	7360	-20.38	20230623	4870	20.33	20230103	7910	-25.92	20221116	4560	28.51	20220930	6.34	N	126880	500	116 억	1064817	N	N	37	N	N
21	20230727	130816	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5820	60	2	1.04	842264610	144181	24.16	5730	5920	5730	7480	4040	5760	5841.72	4.59	-22834	-48291	6460	6110	5880	5530	5300	5995	5415	116	1720	500	4260	10	1	23204903	1351	18.30	1.19	12	0.62	318.00	4896.00	7910	20221116	-26.42	4560	20220930	27.63	7360	-20.92	20230623	4870	19.51	20230103	7910	-26.42	20221116	4560	27.63	20220930	6.34	N	126880	500	116 억	1064817	N	N	37	N	N
22	20230727	120817	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5850	90	2	1.56	665710210	113821	19.07	5730	5920	5730	7480	4040	5760	5848.75	4.59	-22834	-29964	6460	6110	5880	5530	5300	5995	5415	116	1720	500	4260	10	1	23204903	1357	18.40	1.19	12	0.49	318.00	4896.00	7910	20221116	-26.04	4560	20220930	28.29	7360	-20.52	20230623	4870	20.12	20230103	7910	-26.04	20221116	4560	28.29	20220930	6.34	N	126880	500	116 억	1064817	N	N	37	N	N
23	20230727	110819	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5880	120	2	2.08	498837590	85344	14.30	5730	5920	5730	7480	4040	5760	5845.02	4.59	-22834	-11634	6460	6110	5880	5530	5300	5995	5415	116	1720	500	4260	10	1	23204903	1364	18.49	1.20	12	0.37	318.00	4896.00	7910	20221116	-25.66	4560	20220930	28.95	7360	-20.11	20230623	4870	20.74	20230103	7910	-25.66	20221116	4560	28.95	20220930	6.34	N	126880	500	116 억	1064817	N	N	37	N	N
24	20230727	100816	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5870	110	2	1.91	315837770	54179	9.08	5730	5900	5730	7480	4040	5760	5829.52	4.59	-22834	-7180	6460	6110	5880	5530	5300	5995	5415	116	1720	500	4260	10	1	23204903	1362	18.46	1.20	12	0.23	318.00	4896.00	7910	20221116	-25.79	4560	20220930	28.73	7360	-20.24	20230623	4870	20.53	20230103	7910	-25.79	20221116	4560	28.73	20220930	6.34	N	126880	500	116 억	1064817	N	N	37	N	N
25	20230727	090814	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5790	30	2	0.52	42555220	7349	1.23	5730	5870	5730	7480	4040	5760	5790.61	4.59	-22834	-2464	6460	6110	5880	5530	5300	5995	5415	116	1720	500	4260	10	1	23204903	1344	18.21	1.18	12	0.03	318.00	4896.00	7910	20221116	-26.80	4560	20220930	26.97	7360	-21.33	20230623	4870	18.89	20230103	7910	-26.80	20221116	4560	26.97	20220930	6.34	N	126880	500	116 억	1064817	N	N	37	N	N
26	20230726	160813	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5760	-350	5	-5.73	3457855910	593292	214.04	6080	6230	5650	7940	4280	6110	5828.28	4.69	0	-22346	6350	6230	6150	6030	5950	6190	5990	116	1830	500	4520	10	1	23204903	1337	18.11	1.18	12	2.56	318.00	4896.00	7910	20221116	-27.18	4560	20220930	26.32	7360	-21.74	20230623	4870	18.28	20230103	7910	-27.18	20221116	4560	26.32	20220930	6.35	N	126880	500	116 억	1087651	N	N	37	N	N
27	20230726	150818	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5760	-350	5	-5.73	3330282160	571086	206.03	6080	6230	5650	7940	4280	6110	5831.49	4.69	0	-27448	6350	6230	6150	6030	5950	6190	5990	116	1830	500	4520	10	1	23204903	1337	18.11	1.18	12	2.46	318.00	4896.00	7910	20221116	-27.18	4560	20220930	26.32	7360	-21.74	20230623	4870	18.28	20230103	7910	-27.18	20221116	4560	26.32	20220930	6.35	N	126880	500	116 억	1087651	N	N	161	N	N
28	20230726	140812	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5770	-340	5	-5.56	3084522330	528516	190.67	6080	6230	5650	7940	4280	6110	5836.19	4.69	0	-23580	6350	6230	6150	6030	5950	6190	5990	116	1830	500	4520	10	1	23204903	1339	18.14	1.18	12	2.28	318.00	4896.00	7910	20221116	-27.05	4560	20220930	26.54	7360	-21.60	20230623	4870	18.48	20230103	7910	-27.05	20221116	4560	26.54	20220930	6.35	N	126880	500	116 억	1087651	N	N	161	N	N
29	20230726	130810	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5780	-330	5	-5.40	2766171090	473244	170.73	6080	6230	5650	7940	4280	6110	5845.13	4.69	0	-11910	6350	6230	6150	6030	5950	6190	5990	116	1830	500	4520	10	1	23204903	1341	18.18	1.18	12	2.04	318.00	4896.00	7910	20221116	-26.93	4560	20220930	26.75	7360	-21.47	20230623	4870	18.69	20230103	7910	-26.93	20221116	4560	26.75	20220930	6.35	N	126880	500	116 억	1087651	N	N	161	N	N
30	20230726	120813	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5780	-330	5	-5.40	2241632290	381741	137.72	6080	6230	5700	7940	4280	6110	5872.13	4.69	0	11121	6350	6230	6150	6030	5950	6190	5990	116	1830	500	4520	10	1	23204903	1341	18.18	1.18	12	1.65	318.00	4896.00	7910	20221116	-26.93	4560	20220930	26.75	7360	-21.47	20230623	4870	18.69	20230103	7910	-26.93	20221116	4560	26.75	20220930	6.35	N	126880	500	116 억	1087651	N	N	161	N	N
31	20230726	110807	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5770	-340	5	-5.56	2002614140	340438	122.82	6080	6230	5700	7940	4280	6110	5882.46	4.69	0	17799	6350	6230	6150	6030	5950	6190	5990	116	1830	500	4520	10	1	23204903	1339	18.14	1.18	12	1.47	318.00	4896.00	7910	20221116	-27.05	4560	20220930	26.54	7360	-21.60	20230623	4870	18.48	20230103	7910	-27.05	20221116	4560	26.54	20220930	6.35	N	126880	500	116 억	1087651	N	N	161	N	N
32	20230726	100815	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5880	-230	5	-3.76	1195571010	200917	72.48	6080	6230	5820	7940	4280	6110	5950.57	4.69	0	520	6350	6230	6150	6030	5950	6190	5990	116	1830	500	4520	10	1	23204903	1364	18.49	1.20	12	0.87	318.00	4896.00	7910	20221116	-25.66	4560	20220930	28.95	7360	-20.11	20230623	4870	20.74	20230103	7910	-25.66	20221116	4560	28.95	20220930	6.35	N	126880	500	116 억	1087651	N	N	161	N	N
33	20230726	090809	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	5980	-130	5	-2.13	312403680	51877	18.72	6080	6230	5980	7940	4280	6110	6022.01	4.69	0	-10419	6350	6230	6150	6030	5950	6190	5990	116	1830	500	4520	10	1	23204903	1388	18.81	1.22	12	0.22	318.00	4896.00	7910	20221116	-24.40	4560	20220930	31.14	7360	-18.75	20230623	4870	22.79	20230103	7910	-24.40	20221116	4560	31.14	20220930	6.35	N	126880	500	116 억	1087651	N	N	161	N	N
34	20230725	160807	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6110	-100	5	-1.61	1697964250	276627	62.94	6210	6270	6070	8070	4350	6210	6138.16	4.62	0	14531	6563	6386	6273	6096	5983	6330	6040	116	1860	500	4590	10	1	23204903	1418	19.21	1.25	12	1.19	318.00	4896.00	7910	20221116	-22.76	4560	20220930	33.99	7360	-16.98	20230623	4870	25.46	20230103	7910	-22.76	20221116	4560	33.99	20220930	6.28	N	126880	500	116 억	1073131	N	N	161	N	N
35	20230725	150758	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6110	-100	5	-1.61	1603381110	261135	59.41	6210	6270	6070	8070	4350	6210	6140.05	4.62	0	12349	6563	6386	6273	6096	5983	6330	6040	116	1860	500	4590	10	1	23204903	1418	19.21	1.25	12	1.13	318.00	4896.00	7910	20221116	-22.76	4560	20220930	33.99	7360	-16.98	20230623	4870	25.46	20230103	7910	-22.76	20221116	4560	33.99	20220930	6.28	N	126880	500	116 억	1073131	N	N	304	N	N
36	20230725	140758	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6100	-110	5	-1.77	1357570610	220840	50.25	6210	6270	6090	8070	4350	6210	6147.30	4.62	0	3856	6563	6386	6273	6096	5983	6330	6040	116	1860	500	4590	10	1	23204903	1415	19.18	1.25	12	0.95	318.00	4896.00	7910	20221116	-22.88	4560	20220930	33.77	7360	-17.12	20230623	4870	25.26	20230103	7910	-22.88	20221116	4560	33.77	20220930	6.28	N	126880	500	116 억	1073131	N	N	304	N	N
37	20230725	130807	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6140	-70	5	-1.13	1016145260	165040	37.55	6210	6270	6100	8070	4350	6210	6156.96	4.62	0	8459	6563	6386	6273	6096	5983	6330	6040	116	1860	500	4590	10	1	23204903	1425	19.31	1.25	12	0.71	318.00	4896.00	7910	20221116	-22.38	4560	20220930	34.65	7360	-16.58	20230623	4870	26.08	20230103	7910	-22.38	20221116	4560	34.65	20220930	6.28	N	126880	500	116 억	1073131	N	N	304	N	N
38	20230725	120805	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6200	-10	5	-0.16	930934800	151230	34.41	6210	6270	6100	8070	4350	6210	6155.75	4.62	0	10148	6563	6386	6273	6096	5983	6330	6040	116	1860	500	4590	10	1	23204903	1439	19.50	1.27	12	0.65	318.00	4896.00	7910	20221116	-21.62	4560	20220930	35.96	7360	-15.76	20230623	4870	27.31	20230103	7910	-21.62	20221116	4560	35.96	20220930	6.28	N	126880	500	116 억	1073131	N	N	304	N	N
39	20230725	110804	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6180	-30	5	-0.48	789268760	128270	29.18	6210	6270	6100	8070	4350	6210	6153.18	4.62	0	7651	6563	6386	6273	6096	5983	6330	6040	116	1860	500	4590	10	1	23204903	1434	19.43	1.26	12	0.55	318.00	4896.00	7910	20221116	-21.87	4560	20220930	35.53	7360	-16.03	20230623	4870	26.90	20230103	7910	-21.87	20221116	4560	35.53	20220930	6.28	N	126880	500	116 억	1073131	N	N	304	N	N
40	20230725	100802	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6170	-40	5	-0.64	489245160	79312	18.04	6210	6270	6130	8070	4350	6210	6168.61	4.62	0	11997	6563	6386	6273	6096	5983	6330	6040	116	1860	500	4590	10	1	23204903	1432	19.40	1.26	12	0.34	318.00	4896.00	7910	20221116	-22.00	4560	20220930	35.31	7360	-16.17	20230623	4870	26.69	20230103	7910	-22.00	20221116	4560	35.31	20220930	6.28	N	126880	500	116 억	1073131	N	N	304	N	N
41	20230725	090802	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6140	-70	5	-1.13	87058280	14097	3.21	6210	6270	6140	8070	4350	6210	6175.66	4.62	0	2206	6563	6386	6273	6096	5983	6330	6040	116	1860	500	4590	10	1	23204903	1425	19.31	1.25	12	0.06	318.00	4896.00	7910	20221116	-22.38	4560	20220930	34.65	7360	-16.58	20230623	4870	26.08	20230103	7910	-22.38	20221116	4560	34.65	20220930	6.28	N	126880	500	116 억	1073131	N	N	304	N	N
42	20230724	160805	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6210	-240	5	-3.72	2734225260	436644	118.49	6420	6450	6160	8380	4520	6450	6262.03	4.49	0	30086	6710	6580	6510	6380	6310	6545	6345	116	1930	500	4770	10	1	23204903	1441	19.53	1.27	12	1.88	318.00	4896.00	7910	20221116	-21.49	4560	20220930	36.18	7360	-15.62	20230623	4870	27.52	20230103	7910	-21.49	20221116	4560	36.18	20220930	6.30	N	126880	500	116 억	1042973	N	N	304	N	N
43	20230724	150801	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6220	-230	5	-3.57	2656517460	424150	115.10	6420	6450	6160	8380	4520	6450	6263.16	4.49	0	30356	6710	6580	6510	6380	6310	6545	6345	116	1930	500	4770	10	1	23204903	1443	19.56	1.27	12	1.83	318.00	4896.00	7910	20221116	-21.37	4560	20220930	36.40	7360	-15.49	20230623	4870	27.72	20230103	7910	-21.37	20221116	4560	36.40	20220930	6.30	N	126880	500	116 억	1042973	N	N	18	N	N
44	20230724	140800	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6200	-250	5	-3.88	2480202490	395797	107.41	6420	6450	6160	8380	4520	6450	6266.35	4.49	0	30113	6710	6580	6510	6380	6310	6545	6345	116	1930	500	4770	10	1	23204903	1439	19.50	1.27	12	1.71	318.00	4896.00	7910	20221116	-21.62	4560	20220930	35.96	7360	-15.76	20230623	4870	27.31	20230103	7910	-21.62	20221116	4560	35.96	20220930	6.30	N	126880	500	116 억	1042973	N	N	18	N	N
45	20230724	130800	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6200	-250	5	-3.88	2156515000	343552	93.23	6420	6450	6170	8380	4520	6450	6277.11	4.49	0	20673	6710	6580	6510	6380	6310	6545	6345	116	1930	500	4770	10	1	23204903	1439	19.50	1.27	12	1.48	318.00	4896.00	7910	20221116	-21.62	4560	20220930	35.96	7360	-15.76	20230623	4870	27.31	20230103	7910	-21.62	20221116	4560	35.96	20220930	6.30	N	126880	500	116 억	1042973	N	N	18	N	N
46	20230724	120801	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6210	-240	5	-3.72	1892650620	300967	81.67	6420	6450	6200	8380	4520	6450	6288.57	4.49	0	17657	6710	6580	6510	6380	6310	6545	6345	116	1930	500	4770	10	1	23204903	1441	19.53	1.27	12	1.30	318.00	4896.00	7910	20221116	-21.49	4560	20220930	36.18	7360	-15.62	20230623	4870	27.52	20230103	7910	-21.49	20221116	4560	36.18	20220930	6.30	N	126880	500	116 억	1042973	N	N	18	N	N
47	20230724	110804	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6260	-190	5	-2.95	1469045780	232993	63.23	6420	6450	6240	8380	4520	6450	6305.11	4.49	0	16755	6710	6580	6510	6380	6310	6545	6345	116	1930	500	4770	10	1	23204903	1453	19.69	1.28	12	1.00	318.00	4896.00	7910	20221116	-20.86	4560	20220930	37.28	7360	-14.95	20230623	4870	28.54	20230103	7910	-20.86	20221116	4560	37.28	20220930	6.30	N	126880	500	116 억	1042973	N	N	18	N	N
48	20230724	100756	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6350	-100	5	-1.55	813118720	128432	34.85	6420	6450	6290	8380	4520	6450	6331.12	4.49	0	-18439	6710	6580	6510	6380	6310	6545	6345	116	1930	500	4770	10	1	23204903	1474	19.97	1.30	12	0.55	318.00	4896.00	7910	20221116	-19.72	4560	20220930	39.25	7360	-13.72	20230623	4870	30.39	20230103	7910	-19.72	20221116	4560	39.25	20220930	6.30	N	126880	500	116 억	1042973	N	N	18	N	N
49	20230724	090801	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6320	-130	5	-2.02	199551040	31360	8.51	6420	6450	6310	8380	4520	6450	6363.23	4.49	0	-6728	6710	6580	6510	6380	6310	6545	6345	116	1930	500	4770	10	1	23204903	1467	19.87	1.29	12	0.14	318.00	4896.00	7910	20221116	-20.10	4560	20220930	38.60	7360	-14.13	20230623	4870	29.77	20230103	7910	-20.10	20221116	4560	38.60	20220930	6.30	N	126880	500	116 억	1042973	N	N	18	N	N
50	20230721	160753	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6450	-210	5	-3.15	2362225670	362987	204.13	6630	6640	6440	8650	4670	6660	6508.03	4.99	0	-114981	6786	6722	6646	6582	6506	6755	6615	116	1990	500	4920	10	1	23204903	1497	20.28	1.32	12	1.56	318.00	4896.00	7910	20221116	-18.46	4560	20220930	41.45	7360	-12.36	20230623	4870	32.44	20230103	7910	-18.46	20221116	4560	41.45	20220930	6.24	N	126880	500	116 억	1157859	N	N	18	N	N
51	20230721	150756	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6480	-180	5	-2.70	1970062800	302234	169.96	6630	6640	6460	8650	4670	6660	6518.34	4.99	0	-99472	6786	6722	6646	6582	6506	6755	6615	116	1990	500	4920	10	1	23204903	1504	20.38	1.32	12	1.30	318.00	4896.00	7910	20221116	-18.08	4560	20220930	42.11	7360	-11.96	20230623	4870	33.06	20230103	7910	-18.08	20221116	4560	42.11	20220930	6.24	N	126880	500	116 억	1157859	N	N	315	N	N
52	20230721	140753	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6490	-170	5	-2.55	1566466590	239920	134.92	6630	6640	6490	8650	4670	6660	6529.12	4.99	0	-70246	6786	6722	6646	6582	6506	6755	6615	116	1990	500	4920	10	1	23204903	1506	20.41	1.33	12	1.03	318.00	4896.00	7910	20221116	-17.95	4560	20220930	42.32	7360	-11.82	20230623	4870	33.26	20230103	7910	-17.95	20221116	4560	42.32	20220930	6.24	N	126880	500	116 억	1157859	N	N	315	N	N
53	20230721	130755	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6520	-140	5	-2.10	1184842510	181215	101.91	6630	6640	6490	8650	4670	6660	6538.32	4.99	0	-40676	6786	6722	6646	6582	6506	6755	6615	116	1990	500	4920	10	1	23204903	1513	20.50	1.33	12	0.78	318.00	4896.00	7910	20221116	-17.57	4560	20220930	42.98	7360	-11.41	20230623	4870	33.88	20230103	7910	-17.57	20221116	4560	42.98	20220930	6.24	N	126880	500	116 억	1157859	N	N	315	N	N
54	20230721	120804	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6520	-140	5	-2.10	1027315760	157070	88.33	6630	6640	6490	8650	4670	6660	6540.50	4.99	0	-30342	6786	6722	6646	6582	6506	6755	6615	116	1990	500	4920	10	1	23204903	1513	20.50	1.33	12	0.68	318.00	4896.00	7910	20221116	-17.57	4560	20220930	42.98	7360	-11.41	20230623	4870	33.88	20230103	7910	-17.57	20221116	4560	42.98	20220930	6.24	N	126880	500	116 억	1157859	N	N	315	N	N
55	20230721	110800	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6580	-80	5	-1.20	848993350	129775	72.98	6630	6640	6490	8650	4670	6660	6542.04	4.99	0	-31057	6786	6722	6646	6582	6506	6755	6615	116	1990	500	4920	10	1	23204903	1527	20.69	1.34	12	0.56	318.00	4896.00	7910	20221116	-16.81	4560	20220930	44.30	7360	-10.60	20230623	4870	35.11	20230103	7910	-16.81	20221116	4560	44.30	20220930	6.24	N	126880	500	116 억	1157859	N	N	315	N	N
56	20230721	100759	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6550	-110	5	-1.65	618469440	94466	53.12	6630	6640	6490	8650	4670	6660	6547.01	4.99	0	-22298	6786	6722	6646	6582	6506	6755	6615	116	1990	500	4920	10	1	23204903	1520	20.60	1.34	12	0.41	318.00	4896.00	7910	20221116	-17.19	4560	20220930	43.64	7360	-11.01	20230623	4870	34.50	20230103	7910	-17.19	20221116	4560	43.64	20220930	6.24	N	126880	500	116 억	1157859	N	N	315	N	N
57	20230721	090758	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6590	-70	5	-1.05	86448980	13110	7.37	6630	6640	6560	8650	4670	6660	6594.13	4.99	0	-5087	6786	6722	6646	6582	6506	6755	6615	116	1990	500	4920	10	1	23204903	1529	20.72	1.35	12	0.06	318.00	4896.00	7910	20221116	-16.69	4560	20220930	44.52	7360	-10.46	20230623	4870	35.32	20230103	7910	-16.69	20221116	4560	44.52	20220930	6.24	N	126880	500	116 억	1157859	N	N	315	N	N
58	20230720	160752	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6660	70	2	1.06	1159576320	174438	67.61	6580	6710	6570	8560	4620	6590	6647.45	4.98	0	1807	6883	6736	6653	6506	6423	6695	6465	116	1970	500	4870	10	1	23204903	1545	20.94	1.36	12	0.75	318.00	4896.00	7910	20221116	-15.80	4560	20220930	46.05	7360	-9.51	20230623	4870	36.76	20230103	7910	-15.80	20221116	4560	46.05	20220930	6.07	N	126880	500	116 억	1156037	N	N	315	N	N
59	20230720	150752	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6700	110	2	1.67	1109634880	166947	64.71	6580	6710	6570	8560	4620	6590	6646.63	4.98	0	1582	6883	6736	6653	6506	6423	6695	6465	116	1970	500	4870	10	1	23204903	1555	21.07	1.37	12	0.72	318.00	4896.00	7910	20221116	-15.30	4560	20220930	46.93	7360	-8.97	20230623	4870	37.58	20230103	7910	-15.30	20221116	4560	46.93	20220930	6.07	N	126880	500	116 억	1156037	N	N	108	N	N
60	20230720	140750	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6690	100	2	1.52	970118990	146032	56.60	6580	6700	6570	8560	4620	6590	6643.19	4.98	0	-3474	6883	6736	6653	6506	6423	6695	6465	116	1970	500	4870	10	1	23204903	1552	21.04	1.37	12	0.63	318.00	4896.00	7910	20221116	-15.42	4560	20220930	46.71	7360	-9.10	20230623	4870	37.37	20230103	7910	-15.42	20221116	4560	46.71	20220930	6.07	N	126880	500	116 억	1156037	N	N	108	N	N
61	20230720	130751	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6690	100	2	1.52	776905050	117014	45.35	6580	6700	6570	8560	4620	6590	6639.42	4.98	0	-1470	6883	6736	6653	6506	6423	6695	6465	116	1970	500	4870	10	1	23204903	1552	21.04	1.37	12	0.50	318.00	4896.00	7910	20221116	-15.42	4560	20220930	46.71	7360	-9.10	20230623	4870	37.37	20230103	7910	-15.42	20221116	4560	46.71	20220930	6.07	N	126880	500	116 억	1156037	N	N	108	N	N
62	20230720	120756	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6670	80	2	1.21	698104400	105211	40.78	6580	6700	6570	8560	4620	6590	6635.28	4.98	0	-5754	6883	6736	6653	6506	6423	6695	6465	116	1970	500	4870	10	1	23204903	1548	20.97	1.36	12	0.45	318.00	4896.00	7910	20221116	-15.68	4560	20220930	46.27	7360	-9.38	20230623	4870	36.96	20230103	7910	-15.68	20221116	4560	46.27	20220930	6.07	N	126880	500	116 억	1156037	N	N	108	N	N
63	20230720	110754	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6660	70	2	1.06	586260170	88452	34.28	6580	6690	6570	8560	4620	6590	6628.00	4.98	0	-14725	6883	6736	6653	6506	6423	6695	6465	116	1970	500	4870	10	1	23204903	1545	20.94	1.36	12	0.38	318.00	4896.00	7910	20221116	-15.80	4560	20220930	46.05	7360	-9.51	20230623	4870	36.76	20230103	7910	-15.80	20221116	4560	46.05	20220930	6.07	N	126880	500	116 억	1156037	N	N	108	N	N
64	20230720	100747	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6620	30	2	0.46	346858140	52504	20.35	6580	6660	6570	8560	4620	6590	6606.32	4.98	0	-18690	6883	6736	6653	6506	6423	6695	6465	116	1970	500	4870	10	1	23204903	1536	20.82	1.35	12	0.23	318.00	4896.00	7910	20221116	-16.31	4560	20220930	45.18	7360	-10.05	20230623	4870	35.93	20230103	7910	-16.31	20221116	4560	45.18	20220930	6.07	N	126880	500	116 억	1156037	N	N	108	N	N
65	20230720	090747	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6630	40	2	0.61	43799850	6637	2.57	6580	6650	6580	8560	4620	6590	6599.34	4.98	0	-1867	6883	6736	6653	6506	6423	6695	6465	116	1970	500	4870	10	1	23204903	1538	20.85	1.35	12	0.03	318.00	4896.00	7910	20221116	-16.18	4560	20220930	45.39	7360	-9.92	20230623	4870	36.14	20230103	7910	-16.18	20221116	4560	45.39	20220930	6.07	N	126880	500	116 억	1156037	N	N	108	N	N
66	20230719	160801	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6590	-150	5	-2.23	1665855880	250527	75.58	6800	6800	6570	8760	4720	6740	6649.44	5.22	0	-55973	7106	6922	6806	6622	6506	6865	6565	116	2020	500	4980	10	1	23204903	1529	20.72	1.35	12	1.08	318.00	4896.00	7910	20221116	-16.69	4560	20220930	44.52	7360	-10.46	20230623	4870	35.32	20230103	7910	-16.69	20221116	4560	44.52	20220930	6.10	N	126880	500	116 억	1211863	N	N	108	N	N
67	20230719	150802	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6630	-110	5	-1.63	1541813980	231731	69.91	6800	6800	6570	8760	4720	6740	6653.46	5.22	0	-52281	7106	6922	6806	6622	6506	6865	6565	116	2020	500	4980	10	1	23204903	1538	20.85	1.35	12	1.00	318.00	4896.00	7910	20221116	-16.18	4560	20220930	45.39	7360	-9.92	20230623	4870	36.14	20230103	7910	-16.18	20221116	4560	45.39	20220930	6.10	N	126880	500	116 억	1211863	N	N	238	N	N
68	20230719	140803	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6640	-100	5	-1.48	1260945600	189181	57.07	6800	6800	6610	8760	4720	6740	6665.29	5.22	0	-46679	7106	6922	6806	6622	6506	6865	6565	116	2020	500	4980	10	1	23204903	1541	20.88	1.36	12	0.82	318.00	4896.00	7910	20221116	-16.06	4560	20220930	45.61	7360	-9.78	20230623	4870	36.34	20230103	7910	-16.06	20221116	4560	45.61	20220930	6.10	N	126880	500	116 억	1211863	N	N	238	N	N
69	20230719	130754	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6650	-90	5	-1.34	952357320	142603	43.02	6800	6800	6630	8760	4720	6740	6678.38	5.22	0	-32138	7106	6922	6806	6622	6506	6865	6565	116	2020	500	4980	10	1	23204903	1543	20.91	1.36	12	0.61	318.00	4896.00	7910	20221116	-15.93	4560	20220930	45.83	7360	-9.65	20230623	4870	36.55	20230103	7910	-15.93	20221116	4560	45.83	20220930	6.10	N	126880	500	116 억	1211863	N	N	238	N	N
70	20230719	120804	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6690	-50	5	-0.74	828761650	124026	37.42	6800	6800	6630	8760	4720	6740	6682.16	5.22	0	-22528	7106	6922	6806	6622	6506	6865	6565	116	2020	500	4980	10	1	23204903	1552	21.04	1.37	12	0.53	318.00	4896.00	7910	20221116	-15.42	4560	20220930	46.71	7360	-9.10	20230623	4870	37.37	20230103	7910	-15.42	20221116	4560	46.71	20220930	6.10	N	126880	500	116 억	1211863	N	N	238	N	N
71	20230719	110803	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6670	-70	5	-1.04	639432540	95574	28.83	6800	6800	6630	8760	4720	6740	6690.44	5.22	0	-16220	7106	6922	6806	6622	6506	6865	6565	116	2020	500	4980	10	1	23204903	1548	20.97	1.36	12	0.41	318.00	4896.00	7910	20221116	-15.68	4560	20220930	46.27	7360	-9.38	20230623	4870	36.96	20230103	7910	-15.68	20221116	4560	46.27	20220930	6.10	N	126880	500	116 억	1211863	N	N	238	N	N
72	20230719	100757	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6710	-30	5	-0.45	472361210	70640	21.31	6800	6800	6630	8760	4720	6740	6686.88	5.22	0	-9350	7106	6922	6806	6622	6506	6865	6565	116	2020	500	4980	10	1	23204903	1557	21.10	1.37	12	0.30	318.00	4896.00	7910	20221116	-15.17	4560	20220930	47.15	7360	-8.83	20230623	4870	37.78	20230103	7910	-15.17	20221116	4560	47.15	20220930	6.10	N	126880	500	116 억	1211863	N	N	238	N	N
73	20230719	090757	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6700	-40	5	-0.59	76816330	11429	3.45	6800	6800	6690	8760	4720	6740	6721.18	5.22	0	-6197	7106	6922	6806	6622	6506	6865	6565	116	2020	500	4980	10	1	23204903	1555	21.07	1.37	12	0.05	318.00	4896.00	7910	20221116	-15.30	4560	20220930	46.93	7360	-8.97	20230623	4870	37.58	20230103	7910	-15.30	20221116	4560	46.93	20220930	6.10	N	126880	500	116 억	1211863	N	N	238	N	N
74	20230718	160756	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6740	-210	5	-3.02	2228816220	328331	122.67	6950	6990	6690	9030	4870	6950	6788.05	5.50	0	-65098	7130	7040	6900	6810	6670	7085	6855	116	2080	500	5140	10	1	23204903	1564	21.19	1.38	12	1.41	318.00	4896.00	7910	20221116	-14.79	4560	20220930	47.81	7360	-8.42	20230623	4870	38.40	20230103	7910	-14.79	20221116	4560	47.81	20220930	6.05	N	126880	500	116 억	1276961	N	N	238	N	N
75	20230718	150754	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6740	-210	5	-3.02	2170282760	319649	119.43	6950	6990	6690	9030	4870	6950	6789.26	5.50	0	-64774	7130	7040	6900	6810	6670	7085	6855	116	2080	500	5140	10	1	23204903	1564	21.19	1.38	12	1.38	318.00	4896.00	7910	20221116	-14.79	4560	20220930	47.81	7360	-8.42	20230623	4870	38.40	20230103	7910	-14.79	20221116	4560	47.81	20220930	6.05	N	126880	500	116 억	1276961	N	N	29	N	N
76	20230718	140751	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6720	-230	5	-3.31	1916311380	281830	105.30	6950	6990	6690	9030	4870	6950	6799.18	5.50	0	-66591	7130	7040	6900	6810	6670	7085	6855	116	2080	500	5140	10	1	23204903	1559	21.13	1.37	12	1.21	318.00	4896.00	7910	20221116	-15.04	4560	20220930	47.37	7360	-8.70	20230623	4870	37.99	20230103	7910	-15.04	20221116	4560	47.37	20220930	6.05	N	126880	500	116 억	1276961	N	N	29	N	N
77	20230718	130752	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6740	-210	5	-3.02	1545312370	226622	84.67	6950	6990	6710	9030	4870	6950	6818.52	5.50	0	-55076	7130	7040	6900	6810	6670	7085	6855	116	2080	500	5140	10	1	23204903	1564	21.19	1.38	12	0.98	318.00	4896.00	7910	20221116	-14.79	4560	20220930	47.81	7360	-8.42	20230623	4870	38.40	20230103	7910	-14.79	20221116	4560	47.81	20220930	6.05	N	126880	500	116 억	1276961	N	N	29	N	N
78	20230718	120758	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6770	-180	5	-2.59	1304065070	190818	71.29	6950	6990	6730	9030	4870	6950	6833.69	5.50	0	-35642	7130	7040	6900	6810	6670	7085	6855	116	2080	500	5140	10	1	23204903	1571	21.29	1.38	12	0.82	318.00	4896.00	7910	20221116	-14.41	4560	20220930	48.46	7360	-8.02	20230623	4870	39.01	20230103	7910	-14.41	20221116	4560	48.46	20220930	6.05	N	126880	500	116 억	1276961	N	N	29	N	N
79	20230718	110759	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6770	-180	5	-2.59	973434760	141910	53.02	6950	6990	6770	9030	4870	6950	6859.11	5.50	0	-25186	7130	7040	6900	6810	6670	7085	6855	116	2080	500	5140	10	1	23204903	1571	21.29	1.38	12	0.61	318.00	4896.00	7910	20221116	-14.41	4560	20220930	48.46	7360	-8.02	20230623	4870	39.01	20230103	7910	-14.41	20221116	4560	48.46	20220930	6.05	N	126880	500	116 억	1276961	N	N	29	N	N
80	20230718	100751	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6890	-60	5	-0.86	468118790	67796	25.33	6950	6990	6830	9030	4870	6950	6904.38	5.50	0	-26586	7130	7040	6900	6810	6670	7085	6855	116	2080	500	5140	10	1	23204903	1599	21.67	1.41	12	0.29	318.00	4896.00	7910	20221116	-12.90	4560	20220930	51.10	7360	-6.39	20230623	4870	41.48	20230103	7910	-12.90	20221116	4560	51.10	20220930	6.05	N	126880	500	116 억	1276961	N	N	29	N	N
81	20230718	090750	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6960	10	2	0.14	73574300	10579	3.95	6950	6990	6920	9030	4870	6950	6955.06	5.50	0	-3752	7130	7040	6900	6810	6670	7085	6855	116	2080	500	5140	10	1	23204903	1615	21.89	1.42	12	0.05	318.00	4896.00	7910	20221116	-12.01	4560	20220930	52.63	7360	-5.43	20230623	4870	42.92	20230103	7910	-12.01	20221116	4560	52.63	20220930	6.05	N	126880	500	116 억	1276961	N	N	29	N	N
82	20230717	160751	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6950	50	2	0.72	1820517920	263346	59.18	6910	6990	6760	8970	4830	6900	6912.84	5.30	0	47761	7253	7076	6953	6776	6653	7015	6715	116	2070	500	5100	10	1	23204903	1613	21.86	1.42	12	1.13	318.00	4896.00	7910	20221116	-12.14	4560	20220930	52.41	7360	-5.57	20230623	4870	42.71	20230103	7910	-12.14	20221116	4560	52.41	20220930	6.08	N	126880	500	116 억	1229201	N	N	29	N	N
83	20230717	150748	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6950	50	2	0.72	1732411520	250670	56.33	6910	6990	6760	8970	4830	6900	6911.14	5.30	0	45836	7253	7076	6953	6776	6653	7015	6715	116	2070	500	5100	10	1	23204903	1613	21.86	1.42	12	1.08	318.00	4896.00	7910	20221116	-12.14	4560	20220930	52.41	7360	-5.57	20230623	4870	42.71	20230103	7910	-12.14	20221116	4560	52.41	20220930	6.08	N	126880	500	116 억	1229201	N	N	199	N	N
84	20230717	140751	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6970	70	2	1.01	1417639040	205483	46.18	6910	6980	6760	8970	4830	6900	6899.06	5.30	0	50151	7253	7076	6953	6776	6653	7015	6715	116	2070	500	5100	10	1	23204903	1617	21.92	1.42	12	0.89	318.00	4896.00	7910	20221116	-11.88	4560	20220930	52.85	7360	-5.30	20230623	4870	43.12	20230103	7910	-11.88	20221116	4560	52.85	20220930	6.08	N	126880	500	116 억	1229201	N	N	199	N	N
85	20230717	130745	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6970	70	2	1.01	1279833920	185653	41.72	6910	6980	6760	8970	4830	6900	6893.68	5.30	0	43603	7253	7076	6953	6776	6653	7015	6715	116	2070	500	5100	10	1	23204903	1617	21.92	1.42	12	0.80	318.00	4896.00	7910	20221116	-11.88	4560	20220930	52.85	7360	-5.30	20230623	4870	43.12	20230103	7910	-11.88	20221116	4560	52.85	20220930	6.08	N	126880	500	116 억	1229201	N	N	199	N	N
86	20230717	120754	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6970	70	2	1.01	1089622760	158353	35.59	6910	6980	6760	8970	4830	6900	6880.93	5.30	0	34334	7253	7076	6953	6776	6653	7015	6715	116	2070	500	5100	10	1	23204903	1617	21.92	1.42	12	0.68	318.00	4896.00	7910	20221116	-11.88	4560	20220930	52.85	7360	-5.30	20230623	4870	43.12	20230103	7910	-11.88	20221116	4560	52.85	20220930	6.08	N	126880	500	116 억	1229201	N	N	199	N	N
87	20230717	110744	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6950	50	2	0.72	894453900	130258	29.27	6910	6970	6760	8970	4830	6900	6866.70	5.30	0	26071	7253	7076	6953	6776	6653	7015	6715	116	2070	500	5100	10	1	23204903	1613	21.86	1.42	12	0.56	318.00	4896.00	7910	20221116	-12.14	4560	20220930	52.41	7360	-5.57	20230623	4870	42.71	20230103	7910	-12.14	20221116	4560	52.41	20220930	6.08	N	126880	500	116 억	1229201	N	N	199	N	N
88	20230717	100745	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6880	-20	5	-0.29	653346640	95450	21.45	6910	6920	6760	8970	4830	6900	6844.71	5.30	0	12076	7253	7076	6953	6776	6653	7015	6715	116	2070	500	5100	10	1	23204903	1596	21.64	1.41	12	0.41	318.00	4896.00	7910	20221116	-13.02	4560	20220930	50.88	7360	-6.52	20230623	4870	41.27	20230103	7910	-13.02	20221116	4560	50.88	20220930	6.08	N	126880	500	116 억	1229201	N	N	199	N	N
89	20230717	090745	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6860	-40	5	-0.58	93440620	13569	3.05	6910	6920	6860	8970	4830	6900	6885.97	5.30	0	-3489	7253	7076	6953	6776	6653	7015	6715	116	2070	500	5100	10	1	23204903	1592	21.57	1.40	12	0.06	318.00	4896.00	7910	20221116	-13.27	4560	20220930	50.44	7360	-6.79	20230623	4870	40.86	20230103	7910	-13.27	20221116	4560	50.44	20220930	6.08	N	126880	500	116 억	1229201	N	N	199	N	N
90	20230714	160744	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6900	-10	5	-0.14	3084956640	443481	191.81	7010	7130	6830	8980	4840	6910	6956.48	5.54	0	-56632	7030	6970	6910	6850	6790	6940	6820	116	2070	500	5110	10	1	23204903	1601	21.70	1.41	12	1.91	318.00	4896.00	7910	20221116	-12.77	4560	20220930	51.32	7360	-6.25	20230623	4870	41.68	20230103	7910	-12.77	20221116	4560	51.32	20220930	6.13	N	126880	500	116 억	1285799	N	N	199	N	N
91	20230714	150748	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6920	10	2	0.14	3025760610	434912	188.10	7010	7130	6830	8980	4840	6910	6957.18	5.54	0	-57005	7030	6970	6910	6850	6790	6940	6820	116	2070	500	5110	10	1	23204903	1606	21.76	1.41	12	1.87	318.00	4896.00	7910	20221116	-12.52	4560	20220930	51.75	7360	-5.98	20230623	4870	42.09	20230103	7910	-12.52	20221116	4560	51.75	20220930	6.13	N	126880	500	116 억	1285799	N	N	284	N	N
92	20230714	140752	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6900	-10	5	-0.14	2665305780	382423	165.40	7010	7130	6870	8980	4840	6910	6969.53	5.54	0	-70008	7030	6970	6910	6850	6790	6940	6820	116	2070	500	5110	10	1	23204903	1601	21.70	1.41	12	1.65	318.00	4896.00	7910	20221116	-12.77	4560	20220930	51.32	7360	-6.25	20230623	4870	41.68	20230103	7910	-12.77	20221116	4560	51.32	20220930	6.13	N	126880	500	116 억	1285799	N	N	284	N	N
93	20230714	130740	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6920	10	2	0.14	2526805410	362348	156.72	7010	7130	6870	8980	4840	6910	6973.43	5.54	0	-68177	7030	6970	6910	6850	6790	6940	6820	116	2070	500	5110	10	1	23204903	1606	21.76	1.41	12	1.56	318.00	4896.00	7910	20221116	-12.52	4560	20220930	51.75	7360	-5.98	20230623	4870	42.09	20230103	7910	-12.52	20221116	4560	51.75	20220930	6.13	N	126880	500	116 억	1285799	N	N	284	N	N
94	20230714	120742	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6980	70	2	1.01	2325108150	333251	144.13	7010	7130	6870	8980	4840	6910	6977.06	5.54	0	-62343	7030	6970	6910	6850	6790	6940	6820	116	2070	500	5110	10	1	23204903	1620	21.95	1.43	12	1.44	318.00	4896.00	7910	20221116	-11.76	4560	20220930	53.07	7360	-5.16	20230623	4870	43.33	20230103	7910	-11.76	20221116	4560	53.07	20220930	6.13	N	126880	500	116 억	1285799	N	N	284	N	N
95	20230714	110749	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6950	40	2	0.58	1976595410	283225	122.50	7010	7130	6870	8980	4840	6910	6978.90	5.54	0	-50241	7030	6970	6910	6850	6790	6940	6820	116	2070	500	5110	10	1	23204903	1613	21.86	1.42	12	1.22	318.00	4896.00	7910	20221116	-12.14	4560	20220930	52.41	7360	-5.57	20230623	4870	42.71	20230103	7910	-12.14	20221116	4560	52.41	20220930	6.13	N	126880	500	116 억	1285799	N	N	284	N	N
96	20230714	100751	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6880	-30	5	-0.43	1660138500	237542	102.74	7010	7130	6870	8980	4840	6910	6988.84	5.54	0	-45875	7030	6970	6910	6850	6790	6940	6820	116	2070	500	5110	10	1	23204903	1596	21.64	1.41	12	1.02	318.00	4896.00	7910	20221116	-13.02	4560	20220930	50.88	7360	-6.52	20230623	4870	41.27	20230103	7910	-13.02	20221116	4560	50.88	20220930	6.13	N	126880	500	116 억	1285799	N	N	284	N	N
97	20230714	090747	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6950	40	2	0.58	885192650	125560	54.30	7010	7130	6950	8980	4840	6910	7050.01	5.54	0	-11378	7030	6970	6910	6850	6790	6940	6820	116	2070	500	5110	10	1	23204903	1613	21.86	1.42	12	0.54	318.00	4896.00	7910	20221116	-12.14	4560	20220930	52.41	7360	-5.57	20230623	4870	42.71	20230103	7910	-12.14	20221116	4560	52.41	20220930	6.13	N	126880	500	116 억	1285799	N	N	284	N	N
98	20230713	160743	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6910	-10	5	-0.14	1589160740	229850	43.10	6960	6970	6850	8990	4850	6920	6913.87	5.52	0	3591	7180	7050	6900	6770	6620	7115	6835	116	2070	500	5120	10	1	23204903	1603	21.73	1.41	12	0.99	318.00	4896.00	7910	20221116	-12.64	4560	20220930	51.54	7360	-6.11	20230623	4870	41.89	20230103	7910	-12.64	20221116	4560	51.54	20220930	6.12	N	126880	500	116 억	1282008	N	N	284	N	N
99	20230713	150738	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6890	-30	5	-0.43	1437703720	207871	38.98	6960	6970	6850	8990	4850	6920	6916.30	5.52	0	-4506	7180	7050	6900	6770	6620	7115	6835	116	2070	500	5120	10	1	23204903	1599	21.67	1.41	12	0.90	318.00	4896.00	7910	20221116	-12.90	4560	20220930	51.10	7360	-6.39	20230623	4870	41.48	20230103	7910	-12.90	20221116	4560	51.10	20220930	6.12	N	126880	500	116 억	1282008	N	N	16	N	N
100	20230713	140738	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6920	0	3	0.00	1309590300	189304	35.50	6960	6970	6850	8990	4850	6920	6917.91	5.52	0	-7679	7180	7050	6900	6770	6620	7115	6835	116	2070	500	5120	10	1	23204903	1606	21.76	1.41	12	0.82	318.00	4896.00	7910	20221116	-12.52	4560	20220930	51.75	7360	-5.98	20230623	4870	42.09	20230103	7910	-12.52	20221116	4560	51.75	20220930	6.12	N	126880	500	116 억	1282008	N	N	16	N	N
101	20230713	130741	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6950	30	2	0.43	1073602300	155217	29.10	6960	6970	6850	8990	4850	6920	6916.75	5.52	0	-2456	7180	7050	6900	6770	6620	7115	6835	116	2070	500	5120	10	1	23204903	1613	21.86	1.42	12	0.67	318.00	4896.00	7910	20221116	-12.14	4560	20220930	52.41	7360	-5.57	20230623	4870	42.71	20230103	7910	-12.14	20221116	4560	52.41	20220930	6.12	N	126880	500	116 억	1282008	N	N	16	N	N
102	20230713	120737	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6930	10	2	0.14	896615610	129727	24.33	6960	6970	6850	8990	4850	6920	6911.46	5.52	0	-10229	7180	7050	6900	6770	6620	7115	6835	116	2070	500	5120	10	1	23204903	1608	21.79	1.42	12	0.56	318.00	4896.00	7910	20221116	-12.39	4560	20220930	51.97	7360	-5.84	20230623	4870	42.30	20230103	7910	-12.39	20221116	4560	51.97	20220930	6.12	N	126880	500	116 억	1282008	N	N	16	N	N
103	20230713	110740	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6940	20	2	0.29	672723270	97372	18.26	6960	6970	6850	8990	4850	6920	6908.62	5.52	0	-11116	7180	7050	6900	6770	6620	7115	6835	116	2070	500	5120	10	1	23204903	1610	21.82	1.42	12	0.42	318.00	4896.00	7910	20221116	-12.26	4560	20220930	52.19	7360	-5.71	20230623	4870	42.51	20230103	7910	-12.26	20221116	4560	52.19	20220930	6.12	N	126880	500	116 억	1282008	N	N	16	N	N
104	20230713	100737	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6940	20	2	0.29	495813180	71827	13.47	6960	6970	6850	8990	4850	6920	6902.52	5.52	0	-11937	7180	7050	6900	6770	6620	7115	6835	116	2070	500	5120	10	1	23204903	1610	21.82	1.42	12	0.31	318.00	4896.00	7910	20221116	-12.26	4560	20220930	52.19	7360	-5.71	20230623	4870	42.51	20230103	7910	-12.26	20221116	4560	52.19	20220930	6.12	N	126880	500	116 억	1282008	N	N	16	N	N
105	20230713	090724	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6920	0	3	0.00	111029930	16012	3.00	6960	6970	6880	8990	4850	6920	6935.59	5.52	0	-6673	7180	7050	6900	6770	6620	7115	6835	116	2070	500	5120	10	1	23204903	1606	21.76	1.41	12	0.07	318.00	4896.00	7910	20221116	-12.52	4560	20220930	51.75	7360	-5.98	20230623	4870	42.09	20230103	7910	-12.52	20221116	4560	51.75	20220930	6.12	N	126880	500	116 억	1282008	N	N	16	N	N
106	20230712	160735	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6920	160	2	2.37	3623333690	524053	300.94	6800	7030	6750	8780	4740	6760	6914.20	5.22	0	69894	6880	6820	6720	6660	6560	6850	6690	116	2020	500	5000	10	1	23204903	1606	21.76	1.41	12	2.26	318.00	4896.00	7910	20221116	-12.52	4560	20220930	51.75	7360	-5.98	20230623	4870	42.09	20230103	7910	-12.52	20221116	4560	51.75	20220930	6.12	N	126880	500	116 억	1211742	N	N	16	N	N
107	20230712	150730	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6930	170	2	2.51	3451136480	499197	286.67	6800	7030	6750	8780	4740	6760	6913.53	5.22	0	75869	6880	6820	6720	6660	6560	6850	6690	116	2020	500	5000	10	1	23204903	1608	21.79	1.42	12	2.15	318.00	4896.00	7910	20221116	-12.39	4560	20220930	51.97	7360	-5.84	20230623	4870	42.30	20230103	7910	-12.39	20221116	4560	51.97	20220930	6.12	N	126880	500	116 억	1211742	N	N	220	N	N
108	20230712	140728	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6880	120	2	1.78	3106905140	449319	258.03	6800	7030	6750	8780	4740	6760	6914.87	5.22	0	77573	6880	6820	6720	6660	6560	6850	6690	116	2020	500	5000	10	1	23204903	1596	21.64	1.41	12	1.94	318.00	4896.00	7910	20221116	-13.02	4560	20220930	50.88	7360	-6.52	20230623	4870	41.27	20230103	7910	-13.02	20221116	4560	50.88	20220930	6.12	N	126880	500	116 억	1211742	N	N	220	N	N
109	20230712	130730	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6900	140	2	2.07	2893218870	418257	240.19	6800	7030	6750	8780	4740	6760	6917.51	5.22	0	83275	6880	6820	6720	6660	6560	6850	6690	116	2020	500	5000	10	1	23204903	1601	21.70	1.41	12	1.80	318.00	4896.00	7910	20221116	-12.77	4560	20220930	51.32	7360	-6.25	20230623	4870	41.68	20230103	7910	-12.77	20221116	4560	51.32	20220930	6.12	N	126880	500	116 억	1211742	N	N	220	N	N
110	20230712	120732	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6910	150	2	2.22	2628695140	379908	218.17	6800	7030	6750	8780	4740	6760	6919.50	5.22	0	76215	6880	6820	6720	6660	6560	6850	6690	116	2020	500	5000	10	1	23204903	1603	21.73	1.41	12	1.64	318.00	4896.00	7910	20221116	-12.64	4560	20220930	51.54	7360	-6.11	20230623	4870	41.89	20230103	7910	-12.64	20221116	4560	51.54	20220930	6.12	N	126880	500	116 억	1211742	N	N	220	N	N
111	20230712	110732	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6990	230	2	3.40	2182516800	315457	181.16	6800	7030	6750	8780	4740	6760	6918.84	5.22	0	71057	6880	6820	6720	6660	6560	6850	6690	116	2020	500	5000	10	1	23204903	1622	21.98	1.43	12	1.36	318.00	4896.00	7910	20221116	-11.63	4560	20220930	53.29	7360	-5.03	20230623	4870	43.53	20230103	7910	-11.63	20221116	4560	53.29	20220930	6.12	N	126880	500	116 억	1211742	N	N	220	N	N
112	20230712	100732	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6850	90	2	1.33	587483900	86089	49.44	6800	6870	6750	8780	4740	6760	6824.52	5.22	0	39740	6880	6820	6720	6660	6560	6850	6690	116	2020	500	5000	10	1	23204903	1590	21.54	1.40	12	0.37	318.00	4896.00	7910	20221116	-13.40	4560	20220930	50.22	7360	-6.93	20230623	4870	40.66	20230103	7910	-13.40	20221116	4560	50.22	20220930	6.12	N	126880	500	116 억	1211742	N	N	220	N	N
113	20230712	090734	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6770	10	2	0.15	91665080	13500	7.75	6800	6810	6750	8780	4740	6760	6791.16	5.22	0	5044	6880	6820	6720	6660	6560	6850	6690	116	2020	500	5000	10	1	23204903	1571	21.29	1.38	12	0.06	318.00	4896.00	7910	20221116	-14.41	4560	20220930	48.46	7360	-8.02	20230623	4870	39.01	20230103	7910	-14.41	20221116	4560	48.46	20220930	6.12	N	126880	500	116 억	1211742	N	N	220	N	N
114	20230711	160723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6760	80	2	1.20	1158875650	172908	58.00	6680	6780	6620	8680	4680	6680	6702.16	5.03	0	45308	6893	6786	6603	6496	6313	6840	6550	116	2000	500	4940	10	1	23204903	1569	21.26	1.38	12	0.75	318.00	4896.00	7910	20221116	-14.54	4560	20220930	48.25	7360	-8.15	20230623	4870	38.81	20230103	7910	-14.54	20221116	4560	48.25	20220930	6.21	N	126880	500	116 억	1166435	N	N	220	N	N
115	20230711	150721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6730	50	2	0.75	944239560	141107	47.33	6680	6740	6620	8680	4680	6680	6691.66	5.03	0	40203	6893	6786	6603	6496	6313	6840	6550	116	2000	500	4940	10	1	23204903	1562	21.16	1.37	12	0.61	318.00	4896.00	7910	20221116	-14.92	4560	20220930	47.59	7360	-8.56	20230623	4870	38.19	20230103	7910	-14.92	20221116	4560	47.59	20220930	6.21	N	126880	500	116 억	1166435	N	N	38	N	N
116	20230711	140716	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6710	30	2	0.45	748992530	111983	37.56	6680	6740	6620	8680	4680	6680	6688.45	5.03	0	23820	6893	6786	6603	6496	6313	6840	6550	116	2000	500	4940	10	1	23204903	1557	21.10	1.37	12	0.48	318.00	4896.00	7910	20221116	-15.17	4560	20220930	47.15	7360	-8.83	20230623	4870	37.78	20230103	7910	-15.17	20221116	4560	47.15	20220930	6.21	N	126880	500	116 억	1166435	N	N	38	N	N
117	20230711	130708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6700	20	2	0.30	586037160	87616	29.39	6680	6740	6620	8680	4680	6680	6688.70	5.03	0	15003	6893	6786	6603	6496	6313	6840	6550	116	2000	500	4940	10	1	23204903	1555	21.07	1.37	12	0.38	318.00	4896.00	7910	20221116	-15.30	4560	20220930	46.93	7360	-8.97	20230623	4870	37.58	20230103	7910	-15.30	20221116	4560	46.93	20220930	6.21	N	126880	500	116 억	1166435	N	N	38	N	N
118	20230711	120725	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6700	20	2	0.30	508197250	75996	25.49	6680	6740	6620	8680	4680	6680	6687.16	5.03	0	13329	6893	6786	6603	6496	6313	6840	6550	116	2000	500	4940	10	1	23204903	1555	21.07	1.37	12	0.33	318.00	4896.00	7910	20221116	-15.30	4560	20220930	46.93	7360	-8.97	20230623	4870	37.58	20230103	7910	-15.30	20221116	4560	46.93	20220930	6.21	N	126880	500	116 억	1166435	N	N	38	N	N
119	20230711	110729	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6690	10	2	0.15	414862970	62036	20.81	6680	6740	6620	8680	4680	6680	6687.46	5.03	0	10429	6893	6786	6603	6496	6313	6840	6550	116	2000	500	4940	10	1	23204903	1552	21.04	1.37	12	0.27	318.00	4896.00	7910	20221116	-15.42	4560	20220930	46.71	7360	-9.10	20230623	4870	37.37	20230103	7910	-15.42	20221116	4560	46.71	20220930	6.21	N	126880	500	116 억	1166435	N	N	38	N	N
120	20230711	100726	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6690	10	2	0.15	227698170	33986	11.40	6680	6740	6620	8680	4680	6680	6699.76	5.03	0	8793	6893	6786	6603	6496	6313	6840	6550	116	2000	500	4940	10	1	23204903	1552	21.04	1.37	12	0.15	318.00	4896.00	7910	20221116	-15.42	4560	20220930	46.71	7360	-9.10	20230623	4870	37.37	20230103	7910	-15.42	20221116	4560	46.71	20220930	6.21	N	126880	500	116 억	1166435	N	N	38	N	N
121	20230711	090724	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6670	-10	5	-0.15	51569590	7724	2.59	6680	6720	6620	8680	4680	6680	6676.54	5.03	0	3066	6893	6786	6603	6496	6313	6840	6550	116	2000	500	4940	10	1	23204903	1548	20.97	1.36	12	0.03	318.00	4896.00	7910	20221116	-15.68	4560	20220930	46.27	7360	-9.38	20230623	4870	36.96	20230103	7910	-15.68	20221116	4560	46.27	20220930	6.21	N	126880	500	116 억	1166435	N	N	38	N	N
122	20230710	160719	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6680	90	2	1.37	1941036890	294733	68.66	6600	6710	6420	8560	4620	6590	6585.71	5.02	0	1434	6903	6746	6663	6506	6423	6705	6465	116	1970	500	4870	10	1	23204903	1550	21.01	1.36	12	1.27	318.00	4896.00	7910	20221116	-15.55	4560	20220930	46.49	7360	-9.24	20230623	4870	37.17	20230103	7910	-15.55	20221116	4560	46.49	20220930	6.32	N	126880	500	116 억	1165003	N	N	38	N	N
123	20230710	150720	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6650	60	2	0.91	1878359020	285292	66.46	6600	6710	6420	8560	4620	6590	6583.99	5.02	0	254	6903	6746	6663	6506	6423	6705	6465	116	1970	500	4870	10	1	23204903	1543	20.91	1.36	12	1.23	318.00	4896.00	7910	20221116	-15.93	4560	20220930	45.83	7360	-9.65	20230623	4870	36.55	20230103	7910	-15.93	20221116	4560	45.83	20220930	6.32	N	126880	500	116 억	1165003	N	N	23	N	N
124	20230710	140713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6680	90	2	1.37	1550880000	236154	55.01	6600	6700	6420	8560	4620	6590	6567.24	5.02	0	-4598	6903	6746	6663	6506	6423	6705	6465	116	1970	500	4870	10	1	23204903	1550	21.01	1.36	12	1.02	318.00	4896.00	7910	20221116	-15.55	4560	20220930	46.49	7360	-9.24	20230623	4870	37.17	20230103	7910	-15.55	20221116	4560	46.49	20220930	6.32	N	126880	500	116 억	1165003	N	N	23	N	N
125	20230710	130705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6660	70	2	1.06	1458857460	222361	51.80	6600	6690	6420	8560	4620	6590	6560.76	5.02	0	-8201	6903	6746	6663	6506	6423	6705	6465	116	1970	500	4870	10	1	23204903	1545	20.94	1.36	12	0.96	318.00	4896.00	7910	20221116	-15.80	4560	20220930	46.05	7360	-9.51	20230623	4870	36.76	20230103	7910	-15.80	20221116	4560	46.05	20220930	6.32	N	126880	500	116 억	1165003	N	N	23	N	N
126	20230710	120723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6670	80	2	1.21	1321240560	201706	46.99	6600	6680	6420	8560	4620	6590	6550.33	5.02	0	-21264	6903	6746	6663	6506	6423	6705	6465	116	1970	500	4870	10	1	23204903	1548	20.97	1.36	12	0.87	318.00	4896.00	7910	20221116	-15.68	4560	20220930	46.27	7360	-9.38	20230623	4870	36.96	20230103	7910	-15.68	20221116	4560	46.27	20220930	6.32	N	126880	500	116 억	1165003	N	N	23	N	N
127	20230710	110720	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6630	40	2	0.61	1134374940	173551	40.43	6600	6670	6420	8560	4620	6590	6536.26	5.02	0	-36445	6903	6746	6663	6506	6423	6705	6465	116	1970	500	4870	10	1	23204903	1538	20.85	1.35	12	0.75	318.00	4896.00	7910	20221116	-16.18	4560	20220930	45.39	7360	-9.92	20230623	4870	36.14	20230103	7910	-16.18	20221116	4560	45.39	20220930	6.32	N	126880	500	116 억	1165003	N	N	23	N	N
128	20230710	100721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6620	30	2	0.46	914390770	140380	32.70	6600	6620	6420	8560	4620	6590	6513.68	5.02	0	-32251	6903	6746	6663	6506	6423	6705	6465	116	1970	500	4870	10	1	23204903	1536	20.82	1.35	12	0.60	318.00	4896.00	7910	20221116	-16.31	4560	20220930	45.18	7360	-10.05	20230623	4870	35.93	20230103	7910	-16.31	20221116	4560	45.18	20220930	6.32	N	126880	500	116 억	1165003	N	N	23	N	N
129	20230710	090715	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6510	-80	5	-1.21	123312740	18834	4.39	6600	6600	6500	8560	4620	6590	6547.35	5.02	0	-6806	6903	6746	6663	6506	6423	6705	6465	116	1970	500	4870	10	1	23204903	1511	20.47	1.33	12	0.08	318.00	4896.00	7910	20221116	-17.70	4560	20220930	42.76	7360	-11.55	20230623	4870	33.68	20230103	7910	-17.70	20221116	4560	42.76	20220930	6.32	N	126880	500	116 억	1165003	N	N	23	N	N
130	20230707	160712	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6590	-190	5	-2.80	2815935030	423007	64.14	6810	6820	6580	8810	4750	6780	6657.15	5.45	0	-101048	7213	6996	6863	6646	6513	6930	6580	116	2030	500	5010	10	1	23204903	1529	20.72	1.35	12	1.82	318.00	4896.00	7910	20221116	-16.69	4560	20220930	44.52	7360	-10.46	20230623	4870	35.32	20230103	7910	-16.69	20221116	4560	44.52	20220930	6.84	N	126880	500	116 억	1265208	N	N	23	N	N
131	20230707	150712	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6610	-170	5	-2.51	2591938680	389059	59.00	6810	6820	6580	8810	4750	6780	6662.07	5.45	0	-95797	7213	6996	6863	6646	6513	6930	6580	116	2030	500	5010	10	1	23204903	1534	20.79	1.35	12	1.68	318.00	4896.00	7910	20221116	-16.43	4560	20220930	44.96	7360	-10.19	20230623	4870	35.73	20230103	7910	-16.43	20221116	4560	44.96	20220930	6.84	N	126880	500	116 억	1265208	N	N	0	N	N
132	20230707	140726	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6600	-180	5	-2.65	2282422950	342122	51.88	6810	6820	6580	8810	4750	6780	6671.37	5.45	0	-69680	7213	6996	6863	6646	6513	6930	6580	116	2030	500	5010	10	1	23204903	1532	20.75	1.35	12	1.47	318.00	4896.00	7910	20221116	-16.56	4560	20220930	44.74	7360	-10.33	20230623	4870	35.52	20230103	7910	-16.56	20221116	4560	44.74	20220930	6.84	N	126880	500	116 억	1265208	N	N	0	N	N
133	20230707	130718	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6610	-170	5	-2.51	1902177220	284551	43.15	6810	6820	6600	8810	4750	6780	6684.83	5.45	0	-50179	7213	6996	6863	6646	6513	6930	6580	116	2030	500	5010	10	1	23204903	1534	20.79	1.35	12	1.23	318.00	4896.00	7910	20221116	-16.43	4560	20220930	44.96	7360	-10.19	20230623	4870	35.73	20230103	7910	-16.43	20221116	4560	44.96	20220930	6.84	N	126880	500	116 억	1265208	N	N	0	N	N
134	20230707	120720	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6620	-160	5	-2.36	1700594120	254116	38.53	6810	6820	6600	8810	4750	6780	6692.19	5.45	0	-35797	7213	6996	6863	6646	6513	6930	6580	116	2030	500	5010	10	1	23204903	1536	20.82	1.35	12	1.10	318.00	4896.00	7910	20221116	-16.31	4560	20220930	45.18	7360	-10.05	20230623	4870	35.93	20230103	7910	-16.31	20221116	4560	45.18	20220930	6.84	N	126880	500	116 억	1265208	N	N	0	N	N
135	20230707	110722	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6660	-120	5	-1.77	1257358530	187240	28.39	6810	6820	6630	8810	4750	6780	6715.22	5.45	0	-30126	7213	6996	6863	6646	6513	6930	6580	116	2030	500	5010	10	1	23204903	1545	20.94	1.36	12	0.81	318.00	4896.00	7910	20221116	-15.80	4560	20220930	46.05	7360	-9.51	20230623	4870	36.76	20230103	7910	-15.80	20221116	4560	46.05	20220930	6.84	N	126880	500	116 억	1265208	N	N	0	N	N
136	20230707	100713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6760	-20	5	-0.29	486859680	71930	10.91	6810	6820	6730	8810	4750	6780	6768.52	5.45	0	-13698	7213	6996	6863	6646	6513	6930	6580	116	2030	500	5010	10	1	23204903	1569	21.26	1.38	12	0.31	318.00	4896.00	7910	20221116	-14.54	4560	20220930	48.25	7360	-8.15	20230623	4870	38.81	20230103	7910	-14.54	20221116	4560	48.25	20220930	6.84	N	126880	500	116 억	1265208	N	N	0	N	N
137	20230707	090714	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6790	10	2	0.15	137668850	20358	3.09	6810	6820	6730	8810	4750	6780	6762.39	5.45	0	-2334	7213	6996	6863	6646	6513	6930	6580	116	2030	500	5010	10	1	23204903	1576	21.35	1.39	12	0.09	318.00	4896.00	7910	20221116	-14.16	4560	20220930	48.90	7360	-7.74	20230623	4870	39.43	20230103	7910	-14.16	20221116	4560	48.90	20220930	6.84	N	126880	500	116 억	1265208	N	N	0	N	N
138	20230706	160713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6780	-20	5	-0.29	4523876030	656764	162.79	6890	7080	6730	8840	4760	6800	6888.59	5.69	0	-53131	7086	6942	6836	6692	6586	6890	6640	116	2040	500	5030	10	1	23204903	1573	21.32	1.38	12	2.83	318.00	4896.00	7910	20221116	-14.29	4560	20220930	48.68	7360	-7.88	20230623	4870	39.22	20230103	7910	-14.29	20221116	4560	48.68	20220930	6.89	N	126880	500	116 억	1321087	N	N	2	N	N
139	20230706	150714	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6820	20	2	0.29	4401191930	638690	158.31	6890	7080	6730	8840	4760	6800	6891.11	5.69	0	-54058	7086	6942	6836	6692	6586	6890	6640	116	2040	500	5030	10	1	23204903	1583	21.45	1.39	12	2.75	318.00	4896.00	7910	20221116	-13.78	4560	20220930	49.56	7360	-7.34	20230623	4870	40.04	20230103	7910	-13.78	20221116	4560	49.56	20220930	6.89	N	126880	500	116 억	1321087	N	N	2	N	N
140	20230706	140715	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6820	20	2	0.29	3920611190	567935	140.77	6890	7080	6730	8840	4760	6800	6903.46	5.69	0	-42558	7086	6942	6836	6692	6586	6890	6640	116	2040	500	5030	10	1	23204903	1583	21.45	1.39	12	2.45	318.00	4896.00	7910	20221116	-13.78	4560	20220930	49.56	7360	-7.34	20230623	4870	40.04	20230103	7910	-13.78	20221116	4560	49.56	20220930	6.89	N	126880	500	116 억	1321087	N	N	2	N	N
141	20230706	130715	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6780	-20	5	-0.29	3287705270	474841	117.70	6890	7080	6730	8840	4760	6800	6924.06	5.69	0	-17489	7086	6942	6836	6692	6586	6890	6640	116	2040	500	5030	10	1	23204903	1573	21.32	1.38	12	2.05	318.00	4896.00	7910	20221116	-14.29	4560	20220930	48.68	7360	-7.88	20230623	4870	39.22	20230103	7910	-14.29	20221116	4560	48.68	20220930	6.89	N	126880	500	116 억	1321087	N	N	2	N	N
142	20230706	120712	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6880	80	2	1.18	2864264090	412909	102.35	6890	7080	6730	8840	4760	6800	6937.12	5.69	0	-8609	7086	6942	6836	6692	6586	6890	6640	116	2040	500	5030	10	1	23204903	1596	21.64	1.41	12	1.78	318.00	4896.00	7910	20221116	-13.02	4560	20220930	50.88	7360	-6.52	20230623	4870	41.27	20230103	7910	-13.02	20221116	4560	50.88	20220930	6.89	N	126880	500	116 억	1321087	N	N	2	N	N
143	20230706	110718	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6920	120	2	1.76	2373943630	342127	84.80	6890	7080	6730	8840	4760	6800	6939.19	5.69	0	647	7086	6942	6836	6692	6586	6890	6640	116	2040	500	5030	10	1	23204903	1606	21.76	1.41	12	1.47	318.00	4896.00	7910	20221116	-12.52	4560	20220930	51.75	7360	-5.98	20230623	4870	42.09	20230103	7910	-12.52	20221116	4560	51.75	20220930	6.89	N	126880	500	116 억	1321087	N	N	2	N	N
144	20230706	100714	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6900	100	2	1.47	669573730	98287	24.36	6890	6910	6730	8840	4760	6800	6812.56	5.69	0	-16109	7086	6942	6836	6692	6586	6890	6640	116	2040	500	5030	10	1	23204903	1601	21.70	1.41	12	0.42	318.00	4896.00	7910	20221116	-12.77	4560	20220930	51.32	7360	-6.25	20230623	4870	41.68	20230103	7910	-12.77	20221116	4560	51.32	20220930	6.89	N	126880	500	116 억	1321087	N	N	2	N	N
145	20230706	090713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6770	-30	5	-0.44	200827050	29486	7.31	6890	6900	6750	8840	4760	6800	6811.31	5.69	0	-13376	7086	6942	6836	6692	6586	6890	6640	116	2040	500	5030	10	1	23204903	1571	21.29	1.38	12	0.13	318.00	4896.00	7910	20221116	-14.41	4560	20220930	48.46	7360	-8.02	20230623	4870	39.01	20230103	7910	-14.41	20221116	4560	48.46	20220930	6.89	N	126880	500	116 억	1321087	N	N	2	N	N
146	20230705	160710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6800	-90	5	-1.31	2731573060	399698	86.94	6940	6980	6730	8950	4830	6890	6834.19	5.54	0	36187	7136	7012	6856	6732	6576	7075	6795	116	2060	500	5090	10	1	23204903	1578	21.38	1.39	12	1.72	318.00	4896.00	7910	20221116	-14.03	4560	20220930	49.12	7360	-7.61	20230623	4870	39.63	20230103	7910	-14.03	20221116	4560	49.12	20220930	7.15	N	126880	500	116 억	1286327	N	N	2	N	N
147	20230705	150707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6770	-120	5	-1.74	2613523120	382336	83.17	6940	6980	6730	8950	4830	6890	6835.67	5.54	0	35366	7136	7012	6856	6732	6576	7075	6795	116	2060	500	5090	10	1	23204903	1571	21.29	1.38	12	1.65	318.00	4896.00	7910	20221116	-14.41	4560	20220930	48.46	7360	-8.02	20230623	4870	39.01	20230103	7910	-14.41	20221116	4560	48.46	20220930	7.15	N	126880	500	116 억	1286327	N	N	129	N	N
148	20230705	140701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6790	-100	5	-1.45	2481038350	362774	78.91	6940	6980	6730	8950	4830	6890	6839.07	5.54	0	36316	7136	7012	6856	6732	6576	7075	6795	116	2060	500	5090	10	1	23204903	1576	21.35	1.39	12	1.56	318.00	4896.00	7910	20221116	-14.16	4560	20220930	48.90	7360	-7.74	20230623	4870	39.43	20230103	7910	-14.16	20221116	4560	48.90	20220930	7.15	N	126880	500	116 억	1286327	N	N	129	N	N
149	20230705	130703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6800	-90	5	-1.31	1977068620	288239	62.70	6940	6980	6760	8950	4830	6890	6859.13	5.54	0	18045	7136	7012	6856	6732	6576	7075	6795	116	2060	500	5090	10	1	23204903	1578	21.38	1.39	12	1.24	318.00	4896.00	7910	20221116	-14.03	4560	20220930	49.12	7360	-7.61	20230623	4870	39.63	20230103	7910	-14.03	20221116	4560	49.12	20220930	7.15	N	126880	500	116 억	1286327	N	N	129	N	N
150	20230705	120701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6830	-60	5	-0.87	1551356360	225526	49.06	6940	6980	6790	8950	4830	6890	6878.84	5.54	0	976	7136	7012	6856	6732	6576	7075	6795	116	2060	500	5090	10	1	23204903	1585	21.48	1.40	12	0.97	318.00	4896.00	7910	20221116	-13.65	4560	20220930	49.78	7360	-7.20	20230623	4870	40.25	20230103	7910	-13.65	20221116	4560	49.78	20220930	7.15	N	126880	500	116 억	1286327	N	N	129	N	N
151	20230705	110709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6850	-40	5	-0.58	1259339860	182734	39.75	6940	6980	6830	8950	4830	6890	6891.66	5.54	0	6634	7136	7012	6856	6732	6576	7075	6795	116	2060	500	5090	10	1	23204903	1590	21.54	1.40	12	0.79	318.00	4896.00	7910	20221116	-13.40	4560	20220930	50.22	7360	-6.93	20230623	4870	40.66	20230103	7910	-13.40	20221116	4560	50.22	20220930	7.15	N	126880	500	116 억	1286327	N	N	129	N	N
152	20230705	100703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6950	60	2	0.87	622029790	90146	19.61	6940	6950	6850	8950	4830	6890	6900.25	5.54	0	4958	7136	7012	6856	6732	6576	7075	6795	116	2060	500	5090	10	1	23204903	1613	21.86	1.42	12	0.39	318.00	4896.00	7910	20221116	-12.14	4560	20220930	52.41	7360	-5.57	20230623	4870	42.71	20230103	7910	-12.14	20221116	4560	52.41	20220930	7.15	N	126880	500	116 억	1286327	N	N	129	N	N
153	20230705	090701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6940	50	2	0.73	111491150	16102	3.50	6940	6940	6890	8950	4830	6890	6924.06	5.54	0	-2117	7136	7012	6856	6732	6576	7075	6795	116	2060	500	5090	10	1	23204903	1610	21.82	1.42	12	0.07	318.00	4896.00	7910	20221116	-12.26	4560	20220930	52.19	7360	-5.71	20230623	4870	42.51	20230103	7910	-12.26	20221116	4560	52.19	20220930	7.15	N	126880	500	116 억	1286327	N	N	129	N	N
154	20230704	160700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6890	40	2	0.58	3123770460	454706	129.93	6870	6980	6700	8900	4800	6850	6869.82	5.23	0	69109	7023	6936	6843	6756	6663	6980	6800	116	2050	500	5060	10	1	23204903	1599	21.67	1.41	12	1.96	318.00	4896.00	7910	20221116	-12.90	4560	20220930	51.10	7360	-6.39	20230623	4870	41.48	20230103	7910	-12.90	20221116	4560	51.10	20220930	7.21	N	126880	500	116 억	1212832	N	N	129	N	N
155	20230704	150652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6920	70	2	1.02	2911679120	423971	121.15	6870	6980	6700	8900	4800	6850	6867.64	5.23	0	64739	7023	6936	6843	6756	6663	6980	6800	116	2050	500	5060	10	1	23204903	1606	21.76	1.41	12	1.83	318.00	4896.00	7910	20221116	-12.52	4560	20220930	51.75	7360	-5.98	20230623	4870	42.09	20230103	7910	-12.52	20221116	4560	51.75	20220930	7.21	N	126880	500	116 억	1212832	N	N	36	N	N
156	20230704	140657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6920	70	2	1.02	2685664870	391161	111.77	6870	6980	6700	8900	4800	6850	6865.88	5.23	0	59461	7023	6936	6843	6756	6663	6980	6800	116	2050	500	5060	10	1	23204903	1606	21.76	1.41	12	1.69	318.00	4896.00	7910	20221116	-12.52	4560	20220930	51.75	7360	-5.98	20230623	4870	42.09	20230103	7910	-12.52	20221116	4560	51.75	20220930	7.21	N	126880	500	116 억	1212832	N	N	36	N	N
157	20230704	130647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6930	80	2	1.17	2468628420	359714	102.79	6870	6980	6700	8900	4800	6850	6862.75	5.23	0	54678	7023	6936	6843	6756	6663	6980	6800	116	2050	500	5060	10	1	23204903	1608	21.79	1.42	12	1.55	318.00	4896.00	7910	20221116	-12.39	4560	20220930	51.97	7360	-5.84	20230623	4870	42.30	20230103	7910	-12.39	20221116	4560	51.97	20220930	7.21	N	126880	500	116 억	1212832	N	N	36	N	N
158	20230704	120654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6840	-10	5	-0.15	1753044370	256182	73.20	6870	6980	6700	8900	4800	6850	6842.96	5.23	0	17135	7023	6936	6843	6756	6663	6980	6800	116	2050	500	5060	10	1	23204903	1587	21.51	1.40	12	1.10	318.00	4896.00	7910	20221116	-13.53	4560	20220930	50.00	7360	-7.07	20230623	4870	40.45	20230103	7910	-13.53	20221116	4560	50.00	20220930	7.21	N	126880	500	116 억	1212832	N	N	36	N	N
159	20230704	110649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6840	-10	5	-0.15	1515285930	221446	63.28	6870	6980	6700	8900	4800	6850	6842.69	5.23	0	2850	7023	6936	6843	6756	6663	6980	6800	116	2050	500	5060	10	1	23204903	1587	21.51	1.40	12	0.95	318.00	4896.00	7910	20221116	-13.53	4560	20220930	50.00	7360	-7.07	20230623	4870	40.45	20230103	7910	-13.53	20221116	4560	50.00	20220930	7.21	N	126880	500	116 억	1212832	N	N	36	N	N
160	20230704	100647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6860	10	2	0.15	869684840	126075	36.03	6870	6980	6800	8900	4800	6850	6898.15	5.23	0	-995	7023	6936	6843	6756	6663	6980	6800	116	2050	500	5060	10	1	23204903	1592	21.57	1.40	12	0.54	318.00	4896.00	7910	20221116	-13.27	4560	20220930	50.44	7360	-6.79	20230623	4870	40.86	20230103	7910	-13.27	20221116	4560	50.44	20220930	7.21	N	126880	500	116 억	1212832	N	N	36	N	N
161	20230704	090646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6850	0	3	0.00	123064130	18000	5.14	6870	6880	6800	8900	4800	6850	6836.90	5.23	0	-5134	7023	6936	6843	6756	6663	6980	6800	116	2050	500	5060	10	1	23204903	1590	21.54	1.40	12	0.08	318.00	4896.00	7910	20221116	-13.40	4560	20220930	50.22	7360	-6.93	20230623	4870	40.66	20230103	7910	-13.40	20221116	4560	50.22	20220930	7.21	N	126880	500	116 억	1212832	N	N	36	N	N
162	20230703	160639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6850	130	2	1.93	2376046910	347287	114.28	6800	6930	6750	8730	4710	6720	6841.78	4.73	0	125433	6913	6816	6673	6576	6433	6865	6625	116	2010	500	4970	10	1	23204903	1590	21.54	1.40	12	1.50	318.00	4896.00	7910	20221116	-13.40	4560	20220930	50.22	7360	-6.93	20230623	4870	40.66	20230103	7910	-13.40	20221116	4560	50.22	20220930	6.94	N	126880	500	116 억	1097579	N	N	36	N	N
163	20230703	150647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6860	140	2	2.08	2160911320	315887	103.94	6800	6930	6750	8730	4710	6720	6840.84	4.73	0	116236	6913	6816	6673	6576	6433	6865	6625	116	2010	500	4970	10	1	23204903	1592	21.57	1.40	12	1.36	318.00	4896.00	7910	20221116	-13.27	4560	20220930	50.44	7360	-6.79	20230623	4870	40.86	20230103	7910	-13.27	20221116	4560	50.44	20220930	6.94	N	126880	500	116 억	1097579	N	N	117	N	N
164	20230703	140645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6850	130	2	1.93	1951576850	285272	93.87	6800	6930	6750	8730	4710	6720	6841.18	4.73	0	110352	6913	6816	6673	6576	6433	6865	6625	116	2010	500	4970	10	1	23204903	1590	21.54	1.40	12	1.23	318.00	4896.00	7910	20221116	-13.40	4560	20220930	50.22	7360	-6.93	20230623	4870	40.66	20230103	7910	-13.40	20221116	4560	50.22	20220930	6.94	N	126880	500	116 억	1097579	N	N	117	N	N
165	20230703	130641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6870	150	2	2.23	1774591090	259444	85.37	6800	6930	6750	8730	4710	6720	6840.06	4.73	0	104258	6913	6816	6673	6576	6433	6865	6625	116	2010	500	4970	10	1	23204903	1594	21.60	1.40	12	1.12	318.00	4896.00	7910	20221116	-13.15	4560	20220930	50.66	7360	-6.66	20230623	4870	41.07	20230103	7910	-13.15	20221116	4560	50.66	20220930	6.94	N	126880	500	116 억	1097579	N	N	117	N	N
166	20230703	120648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6910	190	2	2.83	1393347560	204122	67.17	6800	6910	6750	8730	4710	6720	6826.14	4.73	0	93171	6913	6816	6673	6576	6433	6865	6625	116	2010	500	4970	10	1	23204903	1603	21.73	1.41	12	0.88	318.00	4896.00	7910	20221116	-12.64	4560	20220930	51.54	7360	-6.11	20230623	4870	41.89	20230103	7910	-12.64	20221116	4560	51.54	20220930	6.94	N	126880	500	116 억	1097579	N	N	117	N	N
167	20230703	110643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6860	140	2	2.08	1063599700	156194	51.40	6800	6880	6750	8730	4710	6720	6809.58	4.73	0	66838	6913	6816	6673	6576	6433	6865	6625	116	2010	500	4970	10	1	23204903	1592	21.57	1.40	12	0.67	318.00	4896.00	7910	20221116	-13.27	4560	20220930	50.44	7360	-6.79	20230623	4870	40.86	20230103	7910	-13.27	20221116	4560	50.44	20220930	6.94	N	126880	500	116 억	1097579	N	N	117	N	N
168	20230703	100631	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6830	110	2	1.64	567961230	83486	27.47	6800	6850	6750	8730	4710	6720	6803.24	4.73	0	22822	6913	6816	6673	6576	6433	6865	6625	116	2010	500	4970	10	1	23204903	1585	21.48	1.40	12	0.36	318.00	4896.00	7910	20221116	-13.65	4560	20220930	49.78	7360	-7.20	20230623	4870	40.25	20230103	7910	-13.65	20221116	4560	49.78	20220930	6.94	N	126880	500	116 억	1097579	N	N	117	N	N
169	20230703	090639	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	6820	100	2	1.49	174736150	25703	8.46	6800	6830	6750	8730	4710	6720	6798.80	4.73	0	6090	6913	6816	6673	6576	6433	6865	6625	116	2010	500	4970	10	1	23204903	1583	21.45	1.39	12	0.11	318.00	4896.00	7910	20221116	-13.78	4560	20220930	49.56	7360	-7.34	20230623	4870	40.04	20230103	7910	-13.78	20221116	4560	49.56	20220930	6.94	N	126880	500	116 억	1097579	N	N	117	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History