KissMeData/322310/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24850	800	2	3.33	6128182500	249216	184.38	24450	25150	23550	31250	16850	24050	24589.63	0.80	0	-14708	24983	24516	23783	23316	22583	24750	23550	47	7200	500	14910	50	1	9366542	2328	-78.14	3.67	12	2.66	-318.00	6777.00	30000	20230705	-17.17	9150	20220930	171.58	30000	-17.17	20230705	12550	98.01	20230103	30000	-17.17	20230705	9150	171.58	20220930	5.02	N	322310	500	46 억	75294	N	N	0	N	N
3	20230731	151128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24650	600	2	2.49	5961637400	242488	179.40	24450	25150	23550	31250	16850	24050	24585.29	0.80	0	-14287	24983	24516	23783	23316	22583	24750	23550	47	7200	500	14910	50	1	9366542	2309	-77.52	3.64	12	2.59	-318.00	6777.00	30000	20230705	-17.83	9150	20220930	169.40	30000	-17.83	20230705	12550	96.41	20230103	30000	-17.83	20230705	9150	169.40	20220930	5.02	N	322310	500	46 억	75294	N	N	0	N	N
4	20230731	141135	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24600	550	2	2.29	5449220800	221767	164.07	24450	25150	23550	31250	16850	24050	24571.83	0.80	0	-12536	24983	24516	23783	23316	22583	24750	23550	47	7200	500	14910	50	1	9366542	2304	-77.36	3.63	12	2.37	-318.00	6777.00	30000	20230705	-18.00	9150	20220930	168.85	30000	-18.00	20230705	12550	96.02	20230103	30000	-18.00	20230705	9150	168.85	20220930	5.02	N	322310	500	46 억	75294	N	N	0	N	N
5	20230731	131137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24700	650	2	2.70	4748478450	193315	143.02	24450	25150	23550	31250	16850	24050	24563.42	0.80	0	-8327	24983	24516	23783	23316	22583	24750	23550	47	7200	500	14910	50	1	9366542	2314	-77.67	3.64	12	2.06	-318.00	6777.00	30000	20230705	-17.67	9150	20220930	169.95	30000	-17.67	20230705	12550	96.81	20230103	30000	-17.67	20230705	9150	169.95	20220930	5.02	N	322310	500	46 억	75294	N	N	0	N	N
6	20230731	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24700	650	2	2.70	2961929400	121719	90.05	24450	24950	23550	31250	16850	24050	24334.16	0.80	0	-5660	24983	24516	23783	23316	22583	24750	23550	47	7200	500	14910	50	1	9366542	2314	-77.67	3.64	12	1.30	-318.00	6777.00	30000	20230705	-17.67	9150	20220930	169.95	30000	-17.67	20230705	12550	96.81	20230103	30000	-17.67	20230705	9150	169.95	20220930	5.02	N	322310	500	46 억	75294	N	N	0	N	N
7	20230731	111147	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24450	400	2	1.66	1898247050	78682	58.21	24450	24550	23550	31250	16850	24050	24125.56	0.80	0	2671	24983	24516	23783	23316	22583	24750	23550	47	7200	500	14910	50	1	9366542	2290	-76.89	3.61	12	0.84	-318.00	6777.00	30000	20230705	-18.50	9150	20220930	167.21	30000	-18.50	20230705	12550	94.82	20230103	30000	-18.50	20230705	9150	167.21	20220930	5.02	N	322310	500	46 억	75294	N	N	0	N	N
8	20230731	101144	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23750	-300	5	-1.25	1195297250	49752	36.81	24450	24550	23550	31250	16850	24050	24025.11	0.80	0	-9075	24983	24516	23783	23316	22583	24750	23550	47	7200	500	14910	50	1	9366542	2225	-74.69	3.50	12	0.53	-318.00	6777.00	30000	20230705	-20.83	9150	20220930	159.56	30000	-20.83	20230705	12550	89.24	20230103	30000	-20.83	20230705	9150	159.56	20220930	5.02	N	322310	500	46 억	75294	N	N	0	N	N
9	20230731	091132	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24200	150	2	0.62	104816400	4291	3.17	24450	24550	24200	31250	16850	24050	24427.03	0.80	0	-4673	24983	24516	23783	23316	22583	24750	23550	47	7200	500	14910	50	1	9366542	2267	-76.10	3.57	12	0.05	-318.00	6777.00	30000	20230705	-19.33	9150	20220930	164.48	30000	-19.33	20230705	12550	92.83	20230103	30000	-19.33	20230705	9150	164.48	20220930	5.02	N	322310	500	46 억	75294	N	N	0	N	N
10	20230728	161133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24050	500	2	2.12	3184056350	134391	62.36	23850	24250	23050	30600	16500	23550	23692.40	0.76	0	3103	25250	24400	23200	22350	21150	24825	22775	47	7050	500	14600	50	1	9366542	2253	-75.63	3.55	12	1.43	-318.00	6777.00	30000	20230705	-19.83	9150	20220930	162.84	30000	-19.83	20230705	12550	91.63	20230103	30000	-19.83	20230705	9150	162.84	20220930	4.85	N	322310	500	46 억	71550	N	N	0	N	N
11	20230728	151131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24100	550	2	2.34	3070287200	129662	60.17	23850	24250	23050	30600	16500	23550	23679.18	0.76	0	3013	25250	24400	23200	22350	21150	24825	22775	47	7050	500	14600	50	1	9366542	2257	-75.79	3.56	12	1.38	-318.00	6777.00	30000	20230705	-19.67	9150	20220930	163.39	30000	-19.67	20230705	12550	92.03	20230103	30000	-19.67	20230705	9150	163.39	20220930	4.85	N	322310	500	46 억	71550	N	N	0	N	N
12	20230728	141129	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23650	100	2	0.42	2401284150	101737	47.21	23850	23950	23050	30600	16500	23550	23602.87	0.76	0	-4261	25250	24400	23200	22350	21150	24825	22775	47	7050	500	14600	50	1	9366542	2215	-74.37	3.49	12	1.09	-318.00	6777.00	30000	20230705	-21.17	9150	20220930	158.47	30000	-21.17	20230705	12550	88.45	20230103	30000	-21.17	20230705	9150	158.47	20220930	4.85	N	322310	500	46 억	71550	N	N	0	N	N
13	20230728	131133	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23650	100	2	0.42	2002977900	85017	39.45	23850	23950	23050	30600	16500	23550	23559.74	0.76	0	-6828	25250	24400	23200	22350	21150	24825	22775	47	7050	500	14600	50	1	9366542	2215	-74.37	3.49	12	0.91	-318.00	6777.00	30000	20230705	-21.17	9150	20220930	158.47	30000	-21.17	20230705	12550	88.45	20230103	30000	-21.17	20230705	9150	158.47	20220930	4.85	N	322310	500	46 억	71550	N	N	0	N	N
14	20230728	121131	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23600	50	2	0.21	1614379350	68666	31.86	23850	23950	23050	30600	16500	23550	23510.60	0.76	0	-14385	25250	24400	23200	22350	21150	24825	22775	47	7050	500	14600	50	1	9366542	2211	-74.21	3.48	12	0.73	-318.00	6777.00	30000	20230705	-21.33	9150	20220930	157.92	30000	-21.33	20230705	12550	88.05	20230103	30000	-21.33	20230705	9150	157.92	20220930	4.85	N	322310	500	46 억	71550	N	N	0	N	N
15	20230728	111137	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23250	-300	5	-1.27	1459738350	62080	28.81	23850	23950	23050	30600	16500	23550	23513.82	0.76	0	-15875	25250	24400	23200	22350	21150	24825	22775	47	7050	500	14600	50	1	9366542	2178	-73.11	3.43	12	0.66	-318.00	6777.00	30000	20230705	-22.50	9150	20220930	154.10	30000	-22.50	20230705	12550	85.26	20230103	30000	-22.50	20230705	9150	154.10	20220930	4.85	N	322310	500	46 억	71550	N	N	0	N	N
16	20230728	101128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23750	200	2	0.85	1145425700	48694	22.60	23850	23950	23050	30600	16500	23550	23522.92	0.76	0	-8886	25250	24400	23200	22350	21150	24825	22775	47	7050	500	14600	50	1	9366542	2225	-74.69	3.50	12	0.52	-318.00	6777.00	30000	20230705	-20.83	9150	20220930	159.56	30000	-20.83	20230705	12550	89.24	20230103	30000	-20.83	20230705	9150	159.56	20220930	4.85	N	322310	500	46 억	71550	N	N	0	N	N
17	20230728	091136	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23550	0	3	0.00	425298600	17959	8.33	23850	23950	23300	30600	16500	23550	23681.77	0.76	0	-5570	25250	24400	23200	22350	21150	24825	22775	47	7050	500	14600	50	1	9366542	2206	-74.06	3.47	12	0.19	-318.00	6777.00	30000	20230705	-21.50	9150	20220930	157.38	30000	-21.50	20230705	12550	87.65	20230103	30000	-21.50	20230705	9150	157.38	20220930	4.85	N	322310	500	46 억	71550	N	N	0	N	N
18	20230727	161128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23550	1350	2	6.08	4992936550	213328	75.31	22250	24050	22000	28850	15550	22200	23404.99	0.62	-13719	12195	24766	23482	22466	21182	20166	22975	20675	47	6650	500	13760	50	1	9366542	2206	-74.06	3.47	12	2.28	-318.00	6777.00	30000	20230705	-21.50	9150	20220930	157.38	30000	-21.50	20230705	12550	87.65	20230103	30000	-21.50	20230705	9150	157.38	20220930	4.83	N	322310	500	46 억	58033	N	N	410	N	N
19	20230727	151128	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23550	1350	2	6.08	4795428750	204937	72.35	22250	24050	22000	28850	15550	22200	23399.72	0.62	-13719	10353	24766	23482	22466	21182	20166	22975	20675	47	6650	500	13760	50	1	9366542	2206	-74.06	3.47	12	2.19	-318.00	6777.00	30000	20230705	-21.50	9150	20220930	157.38	30000	-21.50	20230705	12550	87.65	20230103	30000	-21.50	20230705	9150	157.38	20220930	4.83	N	322310	500	46 억	58033	N	N	410	N	N
20	20230727	141123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23950	1750	2	7.88	3840435200	164888	58.21	22250	24050	22000	28850	15550	22200	23291.39	0.62	-13719	19909	24766	23482	22466	21182	20166	22975	20675	47	6650	500	13760	50	1	9366542	2243	-75.31	3.53	12	1.76	-318.00	6777.00	30000	20230705	-20.17	9150	20220930	161.75	30000	-20.17	20230705	12550	90.84	20230103	30000	-20.17	20230705	9150	161.75	20220930	4.83	N	322310	500	46 억	58033	N	N	410	N	N
21	20230727	131121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23450	1250	2	5.63	2946116400	127276	44.93	22250	23900	22000	28850	15550	22200	23147.71	0.62	-13719	8427	24766	23482	22466	21182	20166	22975	20675	47	6650	500	13760	50	1	9366542	2196	-73.74	3.46	12	1.36	-318.00	6777.00	30000	20230705	-21.83	9150	20220930	156.28	30000	-21.83	20230705	12550	86.85	20230103	30000	-21.83	20230705	9150	156.28	20220930	4.83	N	322310	500	46 억	58033	N	N	410	N	N
22	20230727	121125	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23350	1150	2	5.18	2459662500	106461	37.59	22250	23900	22000	28850	15550	22200	23104.16	0.62	-13719	8374	24766	23482	22466	21182	20166	22975	20675	47	6650	500	13760	50	1	9366542	2187	-73.43	3.45	12	1.14	-318.00	6777.00	30000	20230705	-22.17	9150	20220930	155.19	30000	-22.17	20230705	12550	86.06	20230103	30000	-22.17	20230705	9150	155.19	20220930	4.83	N	322310	500	46 억	58033	N	N	410	N	N
23	20230727	111127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23750	1550	2	6.98	1824596650	79620	28.11	22250	23750	22000	28850	15550	22200	22916.61	0.62	-13719	8575	24766	23482	22466	21182	20166	22975	20675	47	6650	500	13760	50	1	9366542	2225	-74.69	3.50	12	0.85	-318.00	6777.00	30000	20230705	-20.83	9150	20220930	159.56	30000	-20.83	20230705	12550	89.24	20230103	30000	-20.83	20230705	9150	159.56	20220930	4.83	N	322310	500	46 억	58033	N	N	410	N	N
24	20230727	101124	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22500	300	2	1.35	542125250	24307	8.58	22250	22800	22000	28850	15550	22200	22303.40	0.62	-13719	-4488	24766	23482	22466	21182	20166	22975	20675	47	6650	500	13760	50	1	9366542	2107	-70.75	3.32	12	0.26	-318.00	6777.00	30000	20230705	-25.00	9150	20220930	145.90	30000	-25.00	20230705	12550	79.28	20230103	30000	-25.00	20230705	9150	145.90	20220930	4.83	N	322310	500	46 억	58033	N	N	410	N	N
25	20230727	091123	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22150	-50	5	-0.23	144213250	6508	2.30	22250	22500	22000	28850	15550	22200	22159.17	0.62	-13719	-1638	24766	23482	22466	21182	20166	22975	20675	47	6650	500	13760	50	1	9366542	2075	-69.65	3.27	12	0.07	-318.00	6777.00	30000	20230705	-26.17	9150	20220930	142.08	30000	-26.17	20230705	12550	76.49	20230103	30000	-26.17	20230705	9150	142.08	20220930	4.83	N	322310	500	46 억	58033	N	N	410	N	N
26	20230726	161121	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22200	-850	5	-3.69	6416985950	282536	185.23	23600	23750	21450	29950	16150	23050	22713.45	0.77	0	-12946	24550	23800	22950	22200	21350	24175	22575	47	6900	500	14290	50	1	9366542	2079	-69.81	3.28	12	3.02	-318.00	6777.00	30000	20230705	-26.00	9150	20220930	142.62	30000	-26.00	20230705	12550	76.89	20230103	30000	-26.00	20230705	9150	142.62	20220930	4.95	N	322310	500	46 억	71752	N	N	410	N	N
27	20230726	151127	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21800	-1250	5	-5.42	6296033650	277058	181.63	23600	23750	21450	29950	16150	23050	22724.56	0.77	0	-13358	24550	23800	22950	22200	21350	24175	22575	47	6900	500	14290	50	1	9366542	2042	-68.55	3.22	12	2.96	-318.00	6777.00	30000	20230705	-27.33	9150	20220930	138.25	30000	-27.33	20230705	12550	73.71	20230103	30000	-27.33	20230705	9150	138.25	20220930	4.95	N	322310	500	46 억	71752	N	N	0	N	N
28	20230726	141118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21750	-1300	5	-5.64	5866536100	257489	168.81	23600	23750	21450	29950	16150	23050	22783.60	0.77	0	-16570	24550	23800	22950	22200	21350	24175	22575	47	6900	500	14290	50	1	9366542	2037	-68.40	3.21	12	2.75	-318.00	6777.00	30000	20230705	-27.50	9150	20220930	137.70	30000	-27.50	20230705	12550	73.31	20230103	30000	-27.50	20230705	9150	137.70	20220930	4.95	N	322310	500	46 억	71752	N	N	0	N	N
29	20230726	131114	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22000	-1050	5	-4.56	5024474700	219427	143.85	23600	23750	21450	29950	16150	23050	22898.13	0.77	0	-17318	24550	23800	22950	22200	21350	24175	22575	47	6900	500	14290	50	1	9366542	2061	-69.18	3.25	12	2.34	-318.00	6777.00	30000	20230705	-26.67	9150	20220930	140.44	30000	-26.67	20230705	12550	75.30	20230103	30000	-26.67	20230705	9150	140.44	20220930	4.95	N	322310	500	46 억	71752	N	N	0	N	N
30	20230726	121118	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22400	-650	5	-2.82	4116032000	178067	116.74	23600	23750	22150	29950	16150	23050	23115.09	0.77	0	-27344	24550	23800	22950	22200	21350	24175	22575	47	6900	500	14290	50	1	9366542	2098	-70.44	3.31	12	1.90	-318.00	6777.00	30000	20230705	-25.33	9150	20220930	144.81	30000	-25.33	20230705	12550	78.49	20230103	30000	-25.33	20230705	9150	144.81	20220930	4.95	N	322310	500	46 억	71752	N	N	0	N	N
31	20230726	111112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22350	-700	5	-3.04	3892722250	168099	110.20	23600	23750	22150	29950	16150	23050	23157.35	0.77	0	-27321	24550	23800	22950	22200	21350	24175	22575	47	6900	500	14290	50	1	9366542	2093	-70.28	3.30	12	1.79	-318.00	6777.00	30000	20230705	-25.50	9150	20220930	144.26	30000	-25.50	20230705	12550	78.09	20230103	30000	-25.50	20230705	9150	144.26	20220930	4.95	N	322310	500	46 억	71752	N	N	0	N	N
32	20230726	101120	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23050	0	3	0.00	2503355850	107444	70.44	23600	23750	22650	29950	16150	23050	23299.26	0.77	0	-22554	24550	23800	22950	22200	21350	24175	22575	47	6900	500	14290	50	1	9366542	2159	-72.48	3.40	12	1.15	-318.00	6777.00	30000	20230705	-23.17	9150	20220930	151.91	30000	-23.17	20230705	12550	83.67	20230103	30000	-23.17	20230705	9150	151.91	20220930	4.95	N	322310	500	46 억	71752	N	N	0	N	N
33	20230726	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23450	400	2	1.74	630619750	26831	17.59	23600	23750	23050	29950	16150	23050	23504.09	0.77	0	2957	24550	23800	22950	22200	21350	24175	22575	47	6900	500	14290	50	1	9366542	2196	-73.74	3.46	12	0.29	-318.00	6777.00	30000	20230705	-21.83	9150	20220930	156.28	30000	-21.83	20230705	12550	86.85	20230103	30000	-21.83	20230705	9150	156.28	20220930	4.95	N	322310	500	46 억	71752	N	N	0	N	N
34	20230725	161112	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23050	0	3	0.00	3505143700	151984	75.88	22750	23700	22100	29950	16150	23050	23062.63	0.81	0	-5214	24283	23666	22833	22216	21383	23250	21800	47	6900	500	14290	50	1	9366542	2159	-72.48	3.40	12	1.62	-318.00	6777.00	30000	20230705	-23.17	9150	20220930	151.91	30000	-23.17	20230705	12550	83.67	20230103	30000	-23.17	20230705	9150	151.91	20220930	4.95	N	322310	500	46 억	76050	N	N	0	N	N
35	20230725	151101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23000	-50	5	-0.22	3391525100	147050	73.42	22750	23700	22100	29950	16150	23050	23063.76	0.81	0	-4938	24283	23666	22833	22216	21383	23250	21800	47	6900	500	14290	50	1	9366542	2154	-72.33	3.39	12	1.57	-318.00	6777.00	30000	20230705	-23.33	9150	20220930	151.37	30000	-23.33	20230705	12550	83.27	20230103	30000	-23.33	20230705	9150	151.37	20220930	4.95	N	322310	500	46 억	76050	N	N	0	N	N
36	20230725	141057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22950	-100	5	-0.43	3038582600	131724	65.77	22750	23700	22100	29950	16150	23050	23067.81	0.81	0	-7536	24283	23666	22833	22216	21383	23250	21800	47	6900	500	14290	50	1	9366542	2150	-72.17	3.39	12	1.41	-318.00	6777.00	30000	20230705	-23.50	9150	20220930	150.82	30000	-23.50	20230705	12550	82.87	20230103	30000	-23.50	20230705	9150	150.82	20220930	4.95	N	322310	500	46 억	76050	N	N	0	N	N
37	20230725	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22900	-150	5	-0.65	2793505600	120980	60.40	22750	23700	22100	29950	16150	23050	23090.67	0.81	0	-10066	24283	23666	22833	22216	21383	23250	21800	47	6900	500	14290	50	1	9366542	2145	-72.01	3.38	12	1.29	-318.00	6777.00	30000	20230705	-23.67	9150	20220930	150.27	30000	-23.67	20230705	12550	82.47	20230103	30000	-23.67	20230705	9150	150.27	20220930	4.95	N	322310	500	46 억	76050	N	N	0	N	N
38	20230725	121108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22900	-150	5	-0.65	2642308050	114353	57.09	22750	23700	22100	29950	16150	23050	23106.64	0.81	0	-8043	24283	23666	22833	22216	21383	23250	21800	47	6900	500	14290	50	1	9366542	2145	-72.01	3.38	12	1.22	-318.00	6777.00	30000	20230705	-23.67	9150	20220930	150.27	30000	-23.67	20230705	12550	82.47	20230103	30000	-23.67	20230705	9150	150.27	20220930	4.95	N	322310	500	46 억	76050	N	N	0	N	N
39	20230725	111106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22700	-350	5	-1.52	2451512800	105980	52.91	22750	23700	22100	29950	16150	23050	23131.92	0.81	0	-6775	24283	23666	22833	22216	21383	23250	21800	47	6900	500	14290	50	1	9366542	2126	-71.38	3.35	12	1.13	-318.00	6777.00	30000	20230705	-24.33	9150	20220930	148.09	30000	-24.33	20230705	12550	80.88	20230103	30000	-24.33	20230705	9150	148.09	20220930	4.95	N	322310	500	46 억	76050	N	N	0	N	N
40	20230725	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23200	150	2	0.65	1858160050	79966	39.93	22750	23700	22100	29950	16150	23050	23237.09	0.81	0	-8105	24283	23666	22833	22216	21383	23250	21800	47	6900	500	14290	50	1	9366542	2173	-72.96	3.42	12	0.85	-318.00	6777.00	30000	20230705	-22.67	9150	20220930	153.55	30000	-22.67	20230705	12550	84.86	20230103	30000	-22.67	20230705	9150	153.55	20220930	4.95	N	322310	500	46 억	76050	N	N	0	N	N
41	20230725	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22600	-450	5	-1.95	324958450	14423	7.20	22750	22850	22100	29950	16150	23050	22527.20	0.81	0	245	24283	23666	22833	22216	21383	23250	21800	47	6900	500	14290	50	1	9366542	2117	-71.07	3.33	12	0.15	-318.00	6777.00	30000	20230705	-24.67	9150	20220930	146.99	30000	-24.67	20230705	12550	80.08	20230103	30000	-24.67	20230705	9150	146.99	20220930	4.95	N	322310	500	46 억	76050	N	N	0	N	N
42	20230724	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23050	-350	5	-1.50	4493241000	198910	163.87	23400	23450	22000	30400	16400	23400	22589.01	0.49	0	29891	23933	23666	23333	23066	22733	23800	23200	47	7000	500	14500	50	1	9366542	2159	-72.48	3.40	12	2.12	-318.00	6777.00	30000	20230705	-23.17	9150	20220930	151.91	30000	-23.17	20230705	12550	83.67	20230103	30000	-23.17	20230705	9150	151.91	20220930	5.04	N	322310	500	46 억	46145	N	N	0	N	N
43	20230724	151101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23100	-300	5	-1.28	4411661650	195372	160.95	23400	23450	22000	30400	16400	23400	22580.83	0.49	0	30020	23933	23666	23333	23066	22733	23800	23200	47	7000	500	14500	50	1	9366542	2164	-72.64	3.41	12	2.09	-318.00	6777.00	30000	20230705	-23.00	9150	20220930	152.46	30000	-23.00	20230705	12550	84.06	20230103	30000	-23.00	20230705	9150	152.46	20220930	5.04	N	322310	500	46 억	46145	N	N	0	N	N
44	20230724	141059	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22500	-900	5	-3.85	3733910950	165701	136.51	23400	23450	22000	30400	16400	23400	22534.03	0.49	0	28765	23933	23666	23333	23066	22733	23800	23200	47	7000	500	14500	50	1	9366542	2107	-70.75	3.32	12	1.77	-318.00	6777.00	30000	20230705	-25.00	9150	20220930	145.90	30000	-25.00	20230705	12550	79.28	20230103	30000	-25.00	20230705	9150	145.90	20220930	5.04	N	322310	500	46 억	46145	N	N	0	N	N
45	20230724	131101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22650	-750	5	-3.21	3222853400	143077	117.87	23400	23450	22000	30400	16400	23400	22525.31	0.49	0	25709	23933	23666	23333	23066	22733	23800	23200	47	7000	500	14500	50	1	9366542	2122	-71.23	3.34	12	1.53	-318.00	6777.00	30000	20230705	-24.50	9150	20220930	147.54	30000	-24.50	20230705	12550	80.48	20230103	30000	-24.50	20230705	9150	147.54	20220930	5.04	N	322310	500	46 억	46145	N	N	0	N	N
46	20230724	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22250	-1150	5	-4.91	2928014150	129863	106.99	23400	23450	22000	30400	16400	23400	22546.95	0.49	0	19888	23933	23666	23333	23066	22733	23800	23200	47	7000	500	14500	50	1	9366542	2084	-69.97	3.28	12	1.39	-318.00	6777.00	30000	20230705	-25.83	9150	20220930	143.17	30000	-25.83	20230705	12550	77.29	20230103	30000	-25.83	20230705	9150	143.17	20220930	5.04	N	322310	500	46 억	46145	N	N	0	N	N
47	20230724	111107	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22050	-1350	5	-5.77	2350273050	103809	85.52	23400	23450	22000	30400	16400	23400	22640.36	0.49	0	12387	23933	23666	23333	23066	22733	23800	23200	47	7000	500	14500	50	1	9366542	2065	-69.34	3.25	12	1.11	-318.00	6777.00	30000	20230705	-26.50	9150	20220930	140.98	30000	-26.50	20230705	12550	75.70	20230103	30000	-26.50	20230705	9150	140.98	20220930	5.04	N	322310	500	46 억	46145	N	N	0	N	N
48	20230724	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22750	-650	5	-2.78	1194085600	52313	43.10	23400	23450	22450	30400	16400	23400	22825.79	0.49	0	10086	23933	23666	23333	23066	22733	23800	23200	47	7000	500	14500	50	1	9366542	2131	-71.54	3.36	12	0.56	-318.00	6777.00	30000	20230705	-24.17	9150	20220930	148.63	30000	-24.17	20230705	12550	81.27	20230103	30000	-24.17	20230705	9150	148.63	20220930	5.04	N	322310	500	46 억	46145	N	N	0	N	N
49	20230724	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22750	-650	5	-2.78	214159050	9343	7.70	23400	23450	22650	30400	16400	23400	22921.87	0.49	0	-2334	23933	23666	23333	23066	22733	23800	23200	47	7000	500	14500	50	1	9366542	2131	-71.54	3.36	12	0.10	-318.00	6777.00	30000	20230705	-24.17	9150	20220930	148.63	30000	-24.17	20230705	12550	81.27	20230103	30000	-24.17	20230705	9150	148.63	20220930	5.04	N	322310	500	46 억	46145	N	N	0	N	N
50	20230721	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23400	-750	5	-3.11	2800796700	120463	43.42	23100	23600	23000	31350	16950	24150	23250.05	0.65	0	-15361	25483	24816	23633	22966	21783	25150	23300	47	7200	500	14970	50	1	9366542	2192	-73.58	3.45	12	1.29	-318.00	6777.00	30000	20230705	-22.00	9150	20220930	155.74	30000	-22.00	20230705	12550	86.45	20230103	30000	-22.00	20230705	9150	155.74	20220930	4.83	N	322310	500	46 억	60472	N	N	0	N	N
51	20230721	151053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23150	-1000	5	-4.14	2585279850	111239	40.09	23100	23600	23000	31350	16950	24150	23240.77	0.65	0	-14124	25483	24816	23633	22966	21783	25150	23300	47	7200	500	14970	50	1	9366542	2168	-72.80	3.42	12	1.19	-318.00	6777.00	30000	20230705	-22.83	9150	20220930	153.01	30000	-22.83	20230705	12550	84.46	20230103	30000	-22.83	20230705	9150	153.01	20220930	4.83	N	322310	500	46 억	60472	N	N	0	N	N
52	20230721	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23300	-850	5	-3.52	2372571850	102076	36.79	23100	23600	23000	31350	16950	24150	23243.19	0.65	0	-13009	25483	24816	23633	22966	21783	25150	23300	47	7200	500	14970	50	1	9366542	2182	-73.27	3.44	12	1.09	-318.00	6777.00	30000	20230705	-22.33	9150	20220930	154.64	30000	-22.33	20230705	12550	85.66	20230103	30000	-22.33	20230705	9150	154.64	20220930	4.83	N	322310	500	46 억	60472	N	N	0	N	N
53	20230721	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23150	-1000	5	-4.14	2132482350	91762	33.07	23100	23600	23000	31350	16950	24150	23239.27	0.65	0	-12328	25483	24816	23633	22966	21783	25150	23300	47	7200	500	14970	50	1	9366542	2168	-72.80	3.42	12	0.98	-318.00	6777.00	30000	20230705	-22.83	9150	20220930	153.01	30000	-22.83	20230705	12550	84.46	20230103	30000	-22.83	20230705	9150	153.01	20220930	4.83	N	322310	500	46 억	60472	N	N	0	N	N
54	20230721	121106	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23200	-950	5	-3.93	1902018050	81797	29.48	23100	23600	23000	31350	16950	24150	23252.91	0.65	0	-9358	25483	24816	23633	22966	21783	25150	23300	47	7200	500	14970	50	1	9366542	2173	-72.96	3.42	12	0.87	-318.00	6777.00	30000	20230705	-22.67	9150	20220930	153.55	30000	-22.67	20230705	12550	84.86	20230103	30000	-22.67	20230705	9150	153.55	20220930	4.83	N	322310	500	46 억	60472	N	N	0	N	N
55	20230721	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23200	-950	5	-3.93	1710280900	73530	26.50	23100	23600	23000	31350	16950	24150	23259.63	0.65	0	-6442	25483	24816	23633	22966	21783	25150	23300	47	7200	500	14970	50	1	9366542	2173	-72.96	3.42	12	0.79	-318.00	6777.00	30000	20230705	-22.67	9150	20220930	153.55	30000	-22.67	20230705	12550	84.86	20230103	30000	-22.67	20230705	9150	153.55	20220930	4.83	N	322310	500	46 억	60472	N	N	0	N	N
56	20230721	101101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23200	-950	5	-3.93	1342691200	57721	20.80	23100	23600	23000	31350	16950	24150	23261.75	0.65	0	-4626	25483	24816	23633	22966	21783	25150	23300	47	7200	500	14970	50	1	9366542	2173	-72.96	3.42	12	0.62	-318.00	6777.00	30000	20230705	-22.67	9150	20220930	153.55	30000	-22.67	20230705	12550	84.86	20230103	30000	-22.67	20230705	9150	153.55	20220930	4.83	N	322310	500	46 억	60472	N	N	0	N	N
57	20230721	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23200	-950	5	-3.93	536147750	23113	8.33	23100	23450	23100	31350	16950	24150	23196.80	0.65	0	-878	25483	24816	23633	22966	21783	25150	23300	47	7200	500	14970	50	1	9366542	2173	-72.96	3.42	12	0.25	-318.00	6777.00	30000	20230705	-22.67	9150	20220930	153.55	30000	-22.67	20230705	12550	84.86	20230103	30000	-22.67	20230705	9150	153.55	20220930	4.83	N	322310	500	46 억	60472	N	N	0	N	N
58	20230720	161047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24150	1300	2	5.69	6447027950	274203	60.57	22850	24300	22450	29700	16000	22850	23509.99	0.66	0	-1698	27250	25050	23750	21550	20250	24400	20900	47	6850	500	14160	50	1	9366542	2262	-75.94	3.56	12	2.93	-318.00	6777.00	30000	20230705	-19.50	9150	20220930	163.93	30000	-19.50	20230705	12550	92.43	20230103	30000	-19.50	20230705	9150	163.93	20220930	4.73	N	322310	500	46 억	62105	N	N	0	N	N
59	20230720	151047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24150	1300	2	5.69	6007117800	255979	56.55	22850	24300	22450	29700	16000	22850	23467.48	0.66	0	-1577	27250	25050	23750	21550	20250	24400	20900	47	6850	500	14160	50	1	9366542	2262	-75.94	3.56	12	2.73	-318.00	6777.00	30000	20230705	-19.50	9150	20220930	163.93	30000	-19.50	20230705	12550	92.43	20230103	30000	-19.50	20230705	9150	163.93	20220930	4.73	N	322310	500	46 억	62105	N	N	0	N	N
60	20230720	141045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23750	900	2	3.94	3608281550	155881	34.44	22850	23950	22450	29700	16000	22850	23147.87	0.66	0	6719	27250	25050	23750	21550	20250	24400	20900	47	6850	500	14160	50	1	9366542	2225	-74.69	3.50	12	1.66	-318.00	6777.00	30000	20230705	-20.83	9150	20220930	159.56	30000	-20.83	20230705	12550	89.24	20230103	30000	-20.83	20230705	9150	159.56	20220930	4.73	N	322310	500	46 억	62105	N	N	0	N	N
61	20230720	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23300	450	2	1.97	2428480200	105858	23.39	22850	23450	22450	29700	16000	22850	22941.01	0.66	0	3932	27250	25050	23750	21550	20250	24400	20900	47	6850	500	14160	50	1	9366542	2182	-73.27	3.44	12	1.13	-318.00	6777.00	30000	20230705	-22.33	9150	20220930	154.64	30000	-22.33	20230705	12550	85.66	20230103	30000	-22.33	20230705	9150	154.64	20220930	4.73	N	322310	500	46 억	62105	N	N	0	N	N
62	20230720	121056	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22950	100	2	0.44	2028763950	88621	19.58	22850	23250	22450	29700	16000	22850	22892.64	0.66	0	2207	27250	25050	23750	21550	20250	24400	20900	47	6850	500	14160	50	1	9366542	2150	-72.17	3.39	12	0.95	-318.00	6777.00	30000	20230705	-23.50	9150	20220930	150.82	30000	-23.50	20230705	12550	82.87	20230103	30000	-23.50	20230705	9150	150.82	20220930	4.73	N	322310	500	46 억	62105	N	N	0	N	N
63	20230720	111052	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23000	150	2	0.66	1688615250	73796	16.30	22850	23250	22450	29700	16000	22850	22882.25	0.66	0	2579	27250	25050	23750	21550	20250	24400	20900	47	6850	500	14160	50	1	9366542	2154	-72.33	3.39	12	0.79	-318.00	6777.00	30000	20230705	-23.33	9150	20220930	151.37	30000	-23.33	20230705	12550	83.27	20230103	30000	-23.33	20230705	9150	151.37	20220930	4.73	N	322310	500	46 억	62105	N	N	0	N	N
64	20230720	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23050	200	2	0.88	1315880400	57527	12.71	22850	23250	22450	29700	16000	22850	22874.18	0.66	0	289	27250	25050	23750	21550	20250	24400	20900	47	6850	500	14160	50	1	9366542	2159	-72.48	3.40	12	0.61	-318.00	6777.00	30000	20230705	-23.17	9150	20220930	151.91	30000	-23.17	20230705	12550	83.67	20230103	30000	-23.17	20230705	9150	151.91	20220930	4.73	N	322310	500	46 억	62105	N	N	0	N	N
65	20230720	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22950	100	2	0.44	324624000	14193	3.14	22850	23100	22450	29700	16000	22850	22872.28	0.66	0	-1729	27250	25050	23750	21550	20250	24400	20900	47	6850	500	14160	50	1	9366542	2150	-72.17	3.39	12	0.15	-318.00	6777.00	30000	20230705	-23.50	9150	20220930	150.82	30000	-23.50	20230705	12550	82.87	20230103	30000	-23.50	20230705	9150	150.82	20220930	4.73	N	322310	500	46 억	62105	N	N	0	N	N
66	20230719	161102	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22850	-1950	5	-7.86	10622985600	450912	143.75	25150	25950	22450	32200	17400	24800	23559.66	0.53	0	5519	27266	26032	25266	24032	23266	25650	23650	47	7400	500	15370	50	1	9366542	2140	-71.86	3.37	12	4.81	-318.00	6777.00	30000	20230705	-23.83	9150	20220930	149.73	30000	-23.83	20230705	12550	82.07	20230103	30000	-23.83	20230705	9150	149.73	20220930	4.79	N	322310	500	46 억	50006	N	N	0	N	N
67	20230719	151101	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22800	-2000	5	-8.06	10381122350	440332	140.38	25150	25950	22450	32200	17400	24800	23575.23	0.53	0	6651	27266	26032	25266	24032	23266	25650	23650	47	7400	500	15370	50	1	9366542	2136	-71.70	3.36	12	4.70	-318.00	6777.00	30000	20230705	-24.00	9150	20220930	149.18	30000	-24.00	20230705	12550	81.67	20230103	30000	-24.00	20230705	9150	149.18	20220930	4.79	N	322310	500	46 억	50006	N	N	0	N	N
68	20230719	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22850	-1950	5	-7.86	9507325750	402001	128.16	25150	25950	22450	32200	17400	24800	23649.55	0.53	0	7564	27266	26032	25266	24032	23266	25650	23650	47	7400	500	15370	50	1	9366542	2140	-71.86	3.37	12	4.29	-318.00	6777.00	30000	20230705	-23.83	9150	20220930	149.73	30000	-23.83	20230705	12550	82.07	20230103	30000	-23.83	20230705	9150	149.73	20220930	4.79	N	322310	500	46 억	50006	N	N	0	N	N
69	20230719	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22650	-2150	5	-8.67	8446759700	355179	113.23	25150	25950	22600	32200	17400	24800	23781.24	0.53	0	-2123	27266	26032	25266	24032	23266	25650	23650	47	7400	500	15370	50	1	9366542	2122	-71.23	3.34	12	3.79	-318.00	6777.00	30000	20230705	-24.50	9150	20220930	147.54	30000	-24.50	20230705	12550	80.48	20230103	30000	-24.50	20230705	9150	147.54	20220930	4.79	N	322310	500	46 억	50006	N	N	0	N	N
70	20230719	121108	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22950	-1850	5	-7.46	7550526700	315855	100.69	25150	25950	22700	32200	17400	24800	23904.59	0.53	0	545	27266	26032	25266	24032	23266	25650	23650	47	7400	500	15370	50	1	9366542	2150	-72.17	3.39	12	3.37	-318.00	6777.00	30000	20230705	-23.50	9150	20220930	150.82	30000	-23.50	20230705	12550	82.87	20230103	30000	-23.50	20230705	9150	150.82	20220930	4.79	N	322310	500	46 억	50006	N	N	0	N	N
71	20230719	111104	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23050	-1750	5	-7.06	5981303100	247348	78.85	25150	25950	22850	32200	17400	24800	24181.33	0.53	0	7216	27266	26032	25266	24032	23266	25650	23650	47	7400	500	15370	50	1	9366542	2159	-72.48	3.40	12	2.64	-318.00	6777.00	30000	20230705	-23.17	9150	20220930	151.91	30000	-23.17	20230705	12550	83.67	20230103	30000	-23.17	20230705	9150	151.91	20220930	4.79	N	322310	500	46 억	50006	N	N	0	N	N
72	20230719	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24050	-750	5	-3.02	3590544800	145412	46.36	25150	25950	23700	32200	17400	24800	24692.10	0.53	0	12845	27266	26032	25266	24032	23266	25650	23650	47	7400	500	15370	50	1	9366542	2253	-75.63	3.55	12	1.55	-318.00	6777.00	30000	20230705	-19.83	9150	20220930	162.84	30000	-19.83	20230705	12550	91.63	20230103	30000	-19.83	20230705	9150	162.84	20220930	4.79	N	322310	500	46 억	50006	N	N	0	N	N
73	20230719	091054	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25350	550	2	2.22	1070411100	42028	13.40	25150	25950	25150	32200	17400	24800	25471.56	0.53	0	8382	27266	26032	25266	24032	23266	25650	23650	47	7400	500	15370	50	1	9366542	2374	-79.72	3.74	12	0.45	-318.00	6777.00	30000	20230705	-15.50	9150	20220930	177.05	30000	-15.50	20230705	12550	101.99	20230103	30000	-15.50	20230705	9150	177.05	20220930	4.79	N	322310	500	46 억	50006	N	N	0	N	N
74	20230718	161053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24800	-950	5	-3.69	7787225150	309226	55.89	26300	26500	24500	33450	18050	25750	25183.59	1.01	0	-44290	27716	26732	25466	24482	23216	26100	23850	47	7700	500	15960	50	1	9366542	2323	-77.99	3.66	12	3.30	-318.00	6777.00	30000	20230705	-17.33	9150	20220930	171.04	30000	-17.33	20230705	12550	97.61	20230103	30000	-17.33	20230705	9150	171.04	20220930	4.66	N	322310	500	46 억	94296	N	N	0	N	N
75	20230718	151053	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24850	-900	5	-3.50	7530451800	298869	54.02	26300	26500	24500	33450	18050	25750	25196.50	1.01	0	-45366	27716	26732	25466	24482	23216	26100	23850	47	7700	500	15960	50	1	9366542	2328	-78.14	3.67	12	3.19	-318.00	6777.00	30000	20230705	-17.17	9150	20220930	171.58	30000	-17.17	20230705	12550	98.01	20230103	30000	-17.17	20230705	9150	171.58	20220930	4.66	N	322310	500	46 억	94296	N	N	0	N	N
76	20230718	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24600	-1150	5	-4.47	6849315700	271544	49.08	26300	26500	24500	33450	18050	25750	25223.59	1.01	0	-42767	27716	26732	25466	24482	23216	26100	23850	47	7700	500	15960	50	1	9366542	2304	-77.36	3.63	12	2.90	-318.00	6777.00	30000	20230705	-18.00	9150	20220930	168.85	30000	-18.00	20230705	12550	96.02	20230103	30000	-18.00	20230705	9150	168.85	20220930	4.66	N	322310	500	46 억	94296	N	N	0	N	N
77	20230718	131048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24700	-1050	5	-4.08	6005017050	237229	42.88	26300	26500	24600	33450	18050	25750	25313.17	1.01	0	-39232	27716	26732	25466	24482	23216	26100	23850	47	7700	500	15960	50	1	9366542	2314	-77.67	3.64	12	2.53	-318.00	6777.00	30000	20230705	-17.67	9150	20220930	169.95	30000	-17.67	20230705	12550	96.81	20230103	30000	-17.67	20230705	9150	169.95	20220930	4.66	N	322310	500	46 억	94296	N	N	0	N	N
78	20230718	121100	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24800	-950	5	-3.69	5533213200	218114	39.42	26300	26500	24650	33450	18050	25750	25368.45	1.01	0	-37865	27716	26732	25466	24482	23216	26100	23850	47	7700	500	15960	50	1	9366542	2323	-77.99	3.66	12	2.33	-318.00	6777.00	30000	20230705	-17.33	9150	20220930	171.04	30000	-17.33	20230705	12550	97.61	20230103	30000	-17.33	20230705	9150	171.04	20220930	4.66	N	322310	500	46 억	94296	N	N	0	N	N
79	20230718	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24900	-850	5	-3.30	4782890000	187935	33.97	26300	26500	24700	33450	18050	25750	25449.70	1.01	0	-26873	27716	26732	25466	24482	23216	26100	23850	47	7700	500	15960	50	1	9366542	2332	-78.30	3.67	12	2.01	-318.00	6777.00	30000	20230705	-17.00	9150	20220930	172.13	30000	-17.00	20230705	12550	98.41	20230103	30000	-17.00	20230705	9150	172.13	20220930	4.66	N	322310	500	46 억	94296	N	N	0	N	N
80	20230718	101049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25250	-500	5	-1.94	3897905800	152679	27.59	26300	26500	24700	33450	18050	25750	25530.07	1.01	0	-17648	27716	26732	25466	24482	23216	26100	23850	47	7700	500	15960	50	1	9366542	2365	-79.40	3.73	12	1.63	-318.00	6777.00	30000	20230705	-15.83	9150	20220930	175.96	30000	-15.83	20230705	12550	101.20	20230103	30000	-15.83	20230705	9150	175.96	20220930	4.66	N	322310	500	46 억	94296	N	N	0	N	N
81	20230718	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25650	-100	5	-0.39	1456547950	55820	10.09	26300	26500	25600	33450	18050	25750	26093.66	1.01	0	-16704	27716	26732	25466	24482	23216	26100	23850	47	7700	500	15960	50	1	9366542	2403	-80.66	3.78	12	0.60	-318.00	6777.00	30000	20230705	-14.50	9150	20220930	180.33	30000	-14.50	20230705	12550	104.38	20230103	30000	-14.50	20230705	9150	180.33	20220930	4.66	N	322310	500	46 억	94296	N	N	0	N	N
82	20230717	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25750	-350	5	-1.34	13805237050	547421	57.94	26400	26450	24200	33900	18300	26100	25217.26	1.45	0	-41696	30033	28066	26933	24966	23833	27500	24400	47	7800	500	16180	50	1	9366542	2412	-80.97	3.80	12	5.84	-318.00	6777.00	30000	20230705	-14.17	9150	20220930	181.42	30000	-14.17	20230705	12550	105.18	20230103	30000	-14.17	20230705	9150	181.42	20220930	5.09	N	322310	500	46 억	135821	N	N	0	N	N
83	20230717	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25700	-400	5	-1.53	13471761250	534475	56.57	26400	26450	24200	33900	18300	26100	25205.60	1.45	0	-40556	30033	28066	26933	24966	23833	27500	24400	47	7800	500	16180	50	1	9366542	2407	-80.82	3.79	12	5.71	-318.00	6777.00	30000	20230705	-14.33	9150	20220930	180.87	30000	-14.33	20230705	12550	104.78	20230103	30000	-14.33	20230705	9150	180.87	20220930	5.09	N	322310	500	46 억	135821	N	N	0	N	N
84	20230717	141047	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25700	-400	5	-1.53	11334021600	452063	47.85	26400	26450	24200	33900	18300	26100	25071.77	1.45	0	-17503	30033	28066	26933	24966	23833	27500	24400	47	7800	500	16180	50	1	9366542	2407	-80.82	3.79	12	4.83	-318.00	6777.00	30000	20230705	-14.33	9150	20220930	180.87	30000	-14.33	20230705	12550	104.78	20230103	30000	-14.33	20230705	9150	180.87	20220930	5.09	N	322310	500	46 억	135821	N	N	0	N	N
85	20230717	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25550	-550	5	-2.11	10359651650	414274	43.85	26400	26450	24200	33900	18300	26100	25006.76	1.45	0	-13653	30033	28066	26933	24966	23833	27500	24400	47	7800	500	16180	50	1	9366542	2393	-80.35	3.77	12	4.42	-318.00	6777.00	30000	20230705	-14.83	9150	20220930	179.23	30000	-14.83	20230705	12550	103.59	20230103	30000	-14.83	20230705	9150	179.23	20220930	5.09	N	322310	500	46 억	135821	N	N	0	N	N
86	20230717	121048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25500	-600	5	-2.30	9711509850	388884	41.16	26400	26450	24200	33900	18300	26100	24972.77	1.45	0	-16562	30033	28066	26933	24966	23833	27500	24400	47	7800	500	16180	50	1	9366542	2388	-80.19	3.76	12	4.15	-318.00	6777.00	30000	20230705	-15.00	9150	20220930	178.69	30000	-15.00	20230705	12550	103.19	20230103	30000	-15.00	20230705	9150	178.69	20220930	5.09	N	322310	500	46 억	135821	N	N	0	N	N
87	20230717	111039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25700	-400	5	-1.53	8536681050	343058	36.31	26400	26450	24200	33900	18300	26100	24884.08	1.45	0	-17820	30033	28066	26933	24966	23833	27500	24400	47	7800	500	16180	50	1	9366542	2407	-80.82	3.79	12	3.66	-318.00	6777.00	30000	20230705	-14.33	9150	20220930	180.87	30000	-14.33	20230705	12550	104.78	20230103	30000	-14.33	20230705	9150	180.87	20220930	5.09	N	322310	500	46 억	135821	N	N	0	N	N
88	20230717	101038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24450	-1650	5	-6.32	5475052400	219586	23.24	26400	26450	24400	33900	18300	26100	24933.52	1.45	0	-26717	30033	28066	26933	24966	23833	27500	24400	47	7800	500	16180	50	1	9366542	2290	-76.89	3.61	12	2.34	-318.00	6777.00	30000	20230705	-18.50	9150	20220930	167.21	30000	-18.50	20230705	12550	94.82	20230103	30000	-18.50	20230705	9150	167.21	20220930	5.09	N	322310	500	46 억	135821	N	N	0	N	N
89	20230717	091039	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24800	-1300	5	-4.98	1568497050	62370	6.60	26400	26450	24650	33900	18300	26100	25148.26	1.45	0	-13408	30033	28066	26933	24966	23833	27500	24400	47	7800	500	16180	50	1	9366542	2323	-77.99	3.66	12	0.67	-318.00	6777.00	30000	20230705	-17.33	9150	20220930	171.04	30000	-17.33	20230705	12550	97.61	20230103	30000	-17.33	20230705	9150	171.04	20220930	5.09	N	322310	500	46 억	135821	N	N	0	N	N
90	20230714	161038	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26100	-850	5	-3.15	25829876750	941478	84.46	28200	28900	25800	35000	18900	26950	27436.14	2.73	0	-129420	29583	28266	26233	24916	22883	28925	25575	47	8050	500	16700	50	1	9366542	2445	-82.08	3.85	12	10.05	-318.00	6777.00	30000	20230705	-13.00	9150	20220930	185.25	30000	-13.00	20230705	12550	107.97	20230103	30000	-13.00	20230705	9150	185.25	20220930	5.27	N	322310	500	46 억	255418	N	N	0	N	N
91	20230714	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26100	-850	5	-3.15	25138965200	914882	82.08	28200	28900	25900	35000	18900	26950	27477.82	2.73	0	-129737	29583	28266	26233	24916	22883	28925	25575	47	8050	500	16700	50	1	9366542	2445	-82.08	3.85	12	9.77	-318.00	6777.00	30000	20230705	-13.00	9150	20220930	185.25	30000	-13.00	20230705	12550	107.97	20230103	30000	-13.00	20230705	9150	185.25	20220930	5.27	N	322310	500	46 억	255418	N	N	0	N	N
92	20230714	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26100	-850	5	-3.15	23251697300	842776	75.61	28200	28900	26100	35000	18900	26950	27589.42	2.73	0	-129672	29583	28266	26233	24916	22883	28925	25575	47	8050	500	16700	50	1	9366542	2445	-82.08	3.85	12	9.00	-318.00	6777.00	30000	20230705	-13.00	9150	20220930	185.25	30000	-13.00	20230705	12550	107.97	20230103	30000	-13.00	20230705	9150	185.25	20220930	5.27	N	322310	500	46 억	255418	N	N	0	N	N
93	20230714	131034	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26750	-200	5	-0.74	20692342150	746448	66.97	28200	28900	26600	35000	18900	26950	27721.08	2.73	0	-129593	29583	28266	26233	24916	22883	28925	25575	47	8050	500	16700	50	1	9366542	2506	-84.12	3.95	12	7.97	-318.00	6777.00	30000	20230705	-10.83	9150	20220930	192.35	30000	-10.83	20230705	12550	113.15	20230103	30000	-10.83	20230705	9150	192.35	20220930	5.27	N	322310	500	46 억	255418	N	N	0	N	N
94	20230714	121033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27550	600	2	2.23	18443793150	663729	59.55	28200	28900	26600	35000	18900	26950	27788.14	2.73	0	-120555	29583	28266	26233	24916	22883	28925	25575	47	8050	500	16700	50	1	9366542	2580	-86.64	4.07	12	7.09	-318.00	6777.00	30000	20230705	-8.17	9150	20220930	201.09	30000	-8.17	20230705	12550	119.52	20230103	30000	-8.17	20230705	9150	201.09	20220930	5.27	N	322310	500	46 억	255418	N	N	0	N	N
95	20230714	111045	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	28000	1050	2	3.90	16718299450	601767	53.99	28200	28900	26600	35000	18900	26950	27782.01	2.73	0	-108783	29583	28266	26233	24916	22883	28925	25575	47	8050	500	16700	50	1	9366542	2623	-88.05	4.13	12	6.42	-318.00	6777.00	30000	20230705	-6.67	9150	20220930	206.01	30000	-6.67	20230705	12550	123.11	20230103	30000	-6.67	20230705	9150	206.01	20220930	5.27	N	322310	500	46 억	255418	N	N	0	N	N
96	20230714	101046	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27700	750	2	2.78	11625270100	419569	37.64	28200	28900	26600	35000	18900	26950	27707.65	2.73	0	-89813	29583	28266	26233	24916	22883	28925	25575	47	8050	500	16700	50	1	9366542	2595	-87.11	4.09	12	4.48	-318.00	6777.00	30000	20230705	-7.67	9150	20220930	202.73	30000	-7.67	20230705	12550	120.72	20230103	30000	-7.67	20230705	9150	202.73	20220930	5.27	N	322310	500	46 억	255418	N	N	0	N	N
97	20230714	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27600	650	2	2.41	6376158900	227539	20.41	28200	28900	27300	35000	18900	26950	28022.27	2.73	0	-59265	29583	28266	26233	24916	22883	28925	25575	47	8050	500	16700	50	1	9366542	2585	-86.79	4.07	12	2.43	-318.00	6777.00	30000	20230705	-8.00	9150	20220930	201.64	30000	-8.00	20230705	12550	119.92	20230103	30000	-8.00	20230705	9150	201.64	20220930	5.27	N	322310	500	46 억	255418	N	N	0	N	N
98	20230713	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26950	2850	2	11.83	29070057500	1102385	245.32	24750	27550	24200	31300	16900	24100	26369.58	2.90	0	-5883	26033	25066	24183	23216	22333	24625	22775	47	7200	500	14940	50	1	9366542	2524	-84.75	3.98	12	11.77	-318.00	6777.00	30000	20230705	-10.17	9150	20220930	194.54	30000	-10.17	20230705	12550	114.74	20230103	30000	-10.17	20230705	9150	194.54	20220930	5.32	N	322310	500	46 억	271599	N	N	0	N	N
99	20230713	151031	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26700	2600	2	10.79	27952351700	1060544	236.01	24750	27550	24200	31300	16900	24100	26356.62	2.90	0	-16638	26033	25066	24183	23216	22333	24625	22775	47	7200	500	14940	50	1	9366542	2501	-83.96	3.94	12	11.32	-318.00	6777.00	30000	20230705	-11.00	9150	20220930	191.80	30000	-11.00	20230705	12550	112.75	20230103	30000	-11.00	20230705	9150	191.80	20220930	5.32	N	322310	500	46 억	271599	N	N	0	N	N
100	20230713	141030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26850	2750	2	11.41	22408140750	855284	190.33	24750	27550	24200	31300	16900	24100	26199.65	2.90	0	-24724	26033	25066	24183	23216	22333	24625	22775	47	7200	500	14940	50	1	9366542	2515	-84.43	3.96	12	9.13	-318.00	6777.00	30000	20230705	-10.50	9150	20220930	193.44	30000	-10.50	20230705	12550	113.94	20230103	30000	-10.50	20230705	9150	193.44	20220930	5.32	N	322310	500	46 억	271599	N	N	0	N	N
101	20230713	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26250	2150	2	8.92	12996249800	506617	112.74	24750	26600	24200	31300	16900	24100	25653.01	2.90	0	33875	26033	25066	24183	23216	22333	24625	22775	47	7200	500	14940	50	1	9366542	2459	-82.55	3.87	12	5.41	-318.00	6777.00	30000	20230705	-12.50	9150	20220930	186.89	30000	-12.50	20230705	12550	109.16	20230103	30000	-12.50	20230705	9150	186.89	20220930	5.32	N	322310	500	46 억	271599	N	N	0	N	N
102	20230713	121030	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26200	2100	2	8.71	11626260050	453909	101.01	24750	26600	24200	31300	16900	24100	25613.64	2.90	0	29320	26033	25066	24183	23216	22333	24625	22775	47	7200	500	14940	50	1	9366542	2454	-82.39	3.87	12	4.85	-318.00	6777.00	30000	20230705	-12.67	9150	20220930	186.34	30000	-12.67	20230705	12550	108.76	20230103	30000	-12.67	20230705	9150	186.34	20220930	5.32	N	322310	500	46 억	271599	N	N	0	N	N
103	20230713	111033	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25900	1800	2	7.47	9210823150	361838	80.52	24750	26200	24200	31300	16900	24100	25455.65	2.90	0	32211	26033	25066	24183	23216	22333	24625	22775	47	7200	500	14940	50	1	9366542	2426	-81.45	3.82	12	3.86	-318.00	6777.00	30000	20230705	-13.67	9150	20220930	183.06	30000	-13.67	20230705	12550	106.37	20230103	30000	-13.67	20230705	9150	183.06	20220930	5.32	N	322310	500	46 억	271599	N	N	0	N	N
104	20230713	101026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26150	2050	2	8.51	6946406950	274181	61.01	24750	26200	24200	31300	16900	24100	25335.11	2.90	0	36031	26033	25066	24183	23216	22333	24625	22775	47	7200	500	14940	50	1	9366542	2449	-82.23	3.86	12	2.93	-318.00	6777.00	30000	20230705	-12.83	9150	20220930	185.79	30000	-12.83	20230705	12550	108.37	20230103	30000	-12.83	20230705	9150	185.79	20220930	5.32	N	322310	500	46 억	271599	N	N	0	N	N
105	20230713	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24550	450	2	1.87	1028642500	41836	9.31	24750	24900	24200	31300	16900	24100	24587.50	2.90	0	-8486	26033	25066	24183	23216	22333	24625	22775	47	7200	500	14940	50	1	9366542	2299	-77.20	3.62	12	0.45	-318.00	6777.00	30000	20230705	-18.17	9150	20220930	168.31	30000	-18.17	20230705	12550	95.62	20230103	30000	-18.17	20230705	9150	168.31	20220930	5.32	N	322310	500	46 억	271599	N	N	0	N	N
106	20230712	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24100	400	2	1.69	10843765850	446092	115.50	24150	25150	23300	30800	16600	23700	24308.76	3.53	0	-60425	25000	24350	23750	23100	22500	24675	23425	47	7100	500	14690	50	1	9366542	2257	-75.79	3.56	12	4.76	-318.00	6777.00	30000	20230705	-19.67	9150	20220930	163.39	30000	-19.67	20230705	12550	92.03	20230103	30000	-19.67	20230705	9150	163.39	20220930	5.50	N	322310	500	46 억	330891	N	N	0	N	N
107	20230712	151016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24000	300	2	1.27	10554143000	434051	112.38	24150	25150	23300	30800	16600	23700	24315.47	3.53	0	-61721	25000	24350	23750	23100	22500	24675	23425	47	7100	500	14690	50	1	9366542	2248	-75.47	3.54	12	4.63	-318.00	6777.00	30000	20230705	-20.00	9150	20220930	162.30	30000	-20.00	20230705	12550	91.24	20230103	30000	-20.00	20230705	9150	162.30	20220930	5.50	N	322310	500	46 억	330891	N	N	0	N	N
108	20230712	141014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23950	250	2	1.05	10005051600	411241	106.48	24150	25150	23300	30800	16600	23700	24328.95	3.53	0	-67438	25000	24350	23750	23100	22500	24675	23425	47	7100	500	14690	50	1	9366542	2243	-75.31	3.53	12	4.39	-318.00	6777.00	30000	20230705	-20.17	9150	20220930	161.75	30000	-20.17	20230705	12550	90.84	20230103	30000	-20.17	20230705	9150	161.75	20220930	5.50	N	322310	500	46 억	330891	N	N	0	N	N
109	20230712	131016	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23750	50	2	0.21	8565535100	350818	90.83	24150	25150	23700	30800	16600	23700	24415.92	3.53	0	-60143	25000	24350	23750	23100	22500	24675	23425	47	7100	500	14690	50	1	9366542	2225	-74.69	3.50	12	3.75	-318.00	6777.00	30000	20230705	-20.83	9150	20220930	159.56	30000	-20.83	20230705	12550	89.24	20230103	30000	-20.83	20230705	9150	159.56	20220930	5.50	N	322310	500	46 억	330891	N	N	0	N	N
110	20230712	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24000	300	2	1.27	7953772750	325124	84.18	24150	25150	23750	30800	16600	23700	24463.85	3.53	0	-52738	25000	24350	23750	23100	22500	24675	23425	47	7100	500	14690	50	1	9366542	2248	-75.47	3.54	12	3.47	-318.00	6777.00	30000	20230705	-20.00	9150	20220930	162.30	30000	-20.00	20230705	12550	91.24	20230103	30000	-20.00	20230705	9150	162.30	20220930	5.50	N	322310	500	46 억	330891	N	N	0	N	N
111	20230712	111021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24300	600	2	2.53	7151311300	291600	75.50	24150	25150	24100	30800	16600	23700	24524.43	3.53	0	-43814	25000	24350	23750	23100	22500	24675	23425	47	7100	500	14690	50	1	9366542	2276	-76.42	3.59	12	3.11	-318.00	6777.00	30000	20230705	-19.00	9150	20220930	165.57	30000	-19.00	20230705	12550	93.63	20230103	30000	-19.00	20230705	9150	165.57	20220930	5.50	N	322310	500	46 억	330891	N	N	0	N	N
112	20230712	101020	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24300	600	2	2.53	6172701100	251325	65.07	24150	25150	24100	30800	16600	23700	24560.68	3.53	0	-30039	25000	24350	23750	23100	22500	24675	23425	47	7100	500	14690	50	1	9366542	2276	-76.42	3.59	12	2.68	-318.00	6777.00	30000	20230705	-19.00	9150	20220930	165.57	30000	-19.00	20230705	12550	93.63	20230103	30000	-19.00	20230705	9150	165.57	20220930	5.50	N	322310	500	46 억	330891	N	N	0	N	N
113	20230712	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24600	900	2	3.80	1975706500	80659	20.88	24150	24850	24100	30800	16600	23700	24494.71	3.53	0	-1913	25000	24350	23750	23100	22500	24675	23425	47	7100	500	14690	50	1	9366542	2304	-77.36	3.63	12	0.86	-318.00	6777.00	30000	20230705	-18.00	9150	20220930	168.85	30000	-18.00	20230705	12550	96.02	20230103	30000	-18.00	20230705	9150	168.85	20220930	5.50	N	322310	500	46 억	330891	N	N	0	N	N
114	20230711	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23700	900	2	3.95	9131209750	382581	118.75	23500	24400	23150	29600	16000	22800	23868.53	3.51	0	2152	24433	23616	23033	22216	21633	23325	21925	47	6800	500	14130	50	1	9366542	2220	-74.53	3.50	12	4.08	-318.00	6777.00	30000	20230705	-21.00	9150	20220930	159.02	30000	-21.00	20230705	12550	88.84	20230103	30000	-21.00	20230705	9150	159.02	20220930	5.71	N	322310	500	46 억	329202	N	N	0	N	N
115	20230711	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23700	900	2	3.95	8796054000	368443	114.36	23500	24400	23150	29600	16000	22800	23874.30	3.51	0	-286	24433	23616	23033	22216	21633	23325	21925	47	6800	500	14130	50	1	9366542	2220	-74.53	3.50	12	3.93	-318.00	6777.00	30000	20230705	-21.00	9150	20220930	159.02	30000	-21.00	20230705	12550	88.84	20230103	30000	-21.00	20230705	9150	159.02	20220930	5.71	N	322310	500	46 억	329202	N	N	0	N	N
116	20230711	140957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23750	950	2	4.17	8026140250	336074	104.31	23500	24400	23150	29600	16000	22800	23882.86	3.51	0	6404	24433	23616	23033	22216	21633	23325	21925	47	6800	500	14130	50	1	9366542	2225	-74.69	3.50	12	3.59	-318.00	6777.00	30000	20230705	-20.83	9150	20220930	159.56	30000	-20.83	20230705	12550	89.24	20230103	30000	-20.83	20230705	9150	159.56	20220930	5.71	N	322310	500	46 억	329202	N	N	0	N	N
117	20230711	130947	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23350	550	2	2.41	7727573350	323429	100.39	23500	24400	23150	29600	16000	22800	23893.48	3.51	0	7056	24433	23616	23033	22216	21633	23325	21925	47	6800	500	14130	50	1	9366542	2187	-73.43	3.45	12	3.45	-318.00	6777.00	30000	20230705	-22.17	9150	20220930	155.19	30000	-22.17	20230705	12550	86.06	20230103	30000	-22.17	20230705	9150	155.19	20220930	5.71	N	322310	500	46 억	329202	N	N	0	N	N
118	20230711	121009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23650	850	2	3.73	6759166100	282081	87.55	23500	24400	23450	29600	16000	22800	23962.81	3.51	0	17806	24433	23616	23033	22216	21633	23325	21925	47	6800	500	14130	50	1	9366542	2215	-74.37	3.49	12	3.01	-318.00	6777.00	30000	20230705	-21.17	9150	20220930	158.47	30000	-21.17	20230705	12550	88.45	20230103	30000	-21.17	20230705	9150	158.47	20220930	5.71	N	322310	500	46 억	329202	N	N	0	N	N
119	20230711	111014	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24200	1400	2	6.14	5785499350	241325	74.90	23500	24400	23450	29600	16000	22800	23975.09	3.51	0	20131	24433	23616	23033	22216	21633	23325	21925	47	6800	500	14130	50	1	9366542	2267	-76.10	3.57	12	2.58	-318.00	6777.00	30000	20230705	-19.33	9150	20220930	164.48	30000	-19.33	20230705	12550	92.83	20230103	30000	-19.33	20230705	9150	164.48	20220930	5.71	N	322310	500	46 억	329202	N	N	0	N	N
120	20230711	101012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23900	1100	2	4.82	4611998550	192797	59.84	23500	24400	23450	29600	16000	22800	23922.97	3.51	0	-2230	24433	23616	23033	22216	21633	23325	21925	47	6800	500	14130	50	1	9366542	2239	-75.16	3.53	12	2.06	-318.00	6777.00	30000	20230705	-20.33	9150	20220930	161.20	30000	-20.33	20230705	12550	90.44	20230103	30000	-20.33	20230705	9150	161.20	20220930	5.71	N	322310	500	46 억	329202	N	N	0	N	N
121	20230711	091008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24000	1200	2	5.26	2376853000	99774	30.97	23500	24250	23450	29600	16000	22800	23824.91	3.51	0	-11762	24433	23616	23033	22216	21633	23325	21925	47	6800	500	14130	50	1	9366542	2248	-75.47	3.54	12	1.07	-318.00	6777.00	30000	20230705	-20.00	9150	20220930	162.30	30000	-20.00	20230705	12550	91.24	20230103	30000	-20.00	20230705	9150	162.30	20220930	5.71	N	322310	500	46 억	329202	N	N	0	N	N
122	20230710	161000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22800	-600	5	-2.56	7344290650	318387	75.08	23150	23850	22450	30400	16400	23400	23069.13	3.19	0	30575	24933	24166	23583	22816	22233	23875	22525	47	7000	500	14500	50	1	9366542	2136	-71.70	3.36	12	3.40	-318.00	6777.00	30000	20230705	-24.00	9150	20220930	149.18	30000	-24.00	20230705	12550	81.67	20230103	30000	-24.00	20230705	9150	149.18	20220930	5.80	N	322310	500	46 억	299054	N	N	0	N	N
123	20230710	151003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22500	-900	5	-3.85	6962110450	301539	71.10	23150	23850	22500	30400	16400	23400	23088.59	3.19	0	30162	24933	24166	23583	22816	22233	23875	22525	47	7000	500	14500	50	1	9366542	2107	-70.75	3.32	12	3.22	-318.00	6777.00	30000	20230705	-25.00	9150	20220930	145.90	30000	-25.00	20230705	12550	79.28	20230103	30000	-25.00	20230705	9150	145.90	20220930	5.80	N	322310	500	46 억	299054	N	N	0	N	N
124	20230710	140951	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22700	-700	5	-2.99	6501546700	281185	66.30	23150	23850	22500	30400	16400	23400	23121.95	3.19	0	30423	24933	24166	23583	22816	22233	23875	22525	47	7000	500	14500	50	1	9366542	2126	-71.38	3.35	12	3.00	-318.00	6777.00	30000	20230705	-24.33	9150	20220930	148.09	30000	-24.33	20230705	12550	80.88	20230103	30000	-24.33	20230705	9150	148.09	20220930	5.80	N	322310	500	46 억	299054	N	N	0	N	N
125	20230710	130941	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22950	-450	5	-1.92	5084369250	218781	51.59	23150	23850	22500	30400	16400	23400	23239.54	3.19	0	7822	24933	24166	23583	22816	22233	23875	22525	47	7000	500	14500	50	1	9366542	2150	-72.17	3.39	12	2.34	-318.00	6777.00	30000	20230705	-23.50	9150	20220930	150.82	30000	-23.50	20230705	12550	82.87	20230103	30000	-23.50	20230705	9150	150.82	20220930	5.80	N	322310	500	46 억	299054	N	N	0	N	N
126	20230710	121008	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23100	-300	5	-1.28	4627545900	198841	46.89	23150	23850	22500	30400	16400	23400	23272.59	3.19	0	5221	24933	24166	23583	22816	22233	23875	22525	47	7000	500	14500	50	1	9366542	2164	-72.64	3.41	12	2.12	-318.00	6777.00	30000	20230705	-23.00	9150	20220930	152.46	30000	-23.00	20230705	12550	84.06	20230103	30000	-23.00	20230705	9150	152.46	20220930	5.80	N	322310	500	46 억	299054	N	N	0	N	N
127	20230710	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23350	-50	5	-0.21	4159706600	178530	42.10	23150	23850	22500	30400	16400	23400	23299.76	3.19	0	9563	24933	24166	23583	22816	22233	23875	22525	47	7000	500	14500	50	1	9366542	2187	-73.43	3.45	12	1.91	-318.00	6777.00	30000	20230705	-22.17	9150	20220930	155.19	30000	-22.17	20230705	12550	86.06	20230103	30000	-22.17	20230705	9150	155.19	20220930	5.80	N	322310	500	46 억	299054	N	N	0	N	N
128	20230710	101005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23500	100	2	0.43	3141319650	135132	31.86	23150	23800	22500	30400	16400	23400	23246.30	3.19	0	24475	24933	24166	23583	22816	22233	23875	22525	47	7000	500	14500	50	1	9366542	2201	-73.90	3.47	12	1.44	-318.00	6777.00	30000	20230705	-21.67	9150	20220930	156.83	30000	-21.67	20230705	12550	87.25	20230103	30000	-21.67	20230705	9150	156.83	20220930	5.80	N	322310	500	46 억	299054	N	N	0	N	N
129	20230710	090956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22850	-550	5	-2.35	973506000	42665	10.06	23150	23150	22500	30400	16400	23400	22817.44	3.19	0	9550	24933	24166	23583	22816	22233	23875	22525	47	7000	500	14500	50	1	9366542	2140	-71.86	3.37	12	0.46	-318.00	6777.00	30000	20230705	-23.83	9150	20220930	149.73	30000	-23.83	20230705	12550	82.07	20230103	30000	-23.83	20230705	9150	149.73	20220930	5.80	N	322310	500	46 억	299054	N	N	0	N	N
130	20230707	160953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23400	-150	5	-0.64	10010377750	421585	42.92	23900	24350	23000	30600	16500	23550	23745.66	2.86	0	162	30483	27016	25083	21616	19683	26050	20650	47	7050	500	14600	50	1	9366542	2192	-73.58	3.45	12	4.50	-318.00	6777.00	30000	20230705	-22.00	9150	20220930	155.74	30000	-22.00	20230705	12550	86.45	20230103	30000	-22.00	20230705	9150	155.74	20220930	5.74	N	322310	500	46 억	267547	N	N	0	N	N
131	20230707	150953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23500	-50	5	-0.21	9525875450	400901	40.82	23900	24350	23000	30600	16500	23550	23761.48	2.86	0	-84	30483	27016	25083	21616	19683	26050	20650	47	7050	500	14600	50	1	9366542	2201	-73.90	3.47	12	4.28	-318.00	6777.00	30000	20230705	-21.67	9150	20220930	156.83	30000	-21.67	20230705	12550	87.25	20230103	30000	-21.67	20230705	9150	156.83	20220930	5.74	N	322310	500	46 억	267547	N	N	0	N	N
132	20230707	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23200	-350	5	-1.49	8754410600	367833	37.45	23900	24350	23000	30600	16500	23550	23800.36	2.86	0	526	30483	27016	25083	21616	19683	26050	20650	47	7050	500	14600	50	1	9366542	2173	-72.96	3.42	12	3.93	-318.00	6777.00	30000	20230705	-22.67	9150	20220930	153.55	30000	-22.67	20230705	12550	84.86	20230103	30000	-22.67	20230705	9150	153.55	20220930	5.74	N	322310	500	46 억	267547	N	N	0	N	N
133	20230707	130958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23450	-100	5	-0.42	8004736100	335588	34.17	23900	24350	23250	30600	16500	23550	23853.40	2.86	0	-10009	30483	27016	25083	21616	19683	26050	20650	47	7050	500	14600	50	1	9366542	2196	-73.74	3.46	12	3.58	-318.00	6777.00	30000	20230705	-21.83	9150	20220930	156.28	30000	-21.83	20230705	12550	86.85	20230103	30000	-21.83	20230705	9150	156.28	20220930	5.74	N	322310	500	46 억	267547	N	N	0	N	N
134	20230707	121002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23900	350	2	1.49	6979456150	292181	29.75	23900	24350	23250	30600	16500	23550	23888.13	2.86	0	-2318	30483	27016	25083	21616	19683	26050	20650	47	7050	500	14600	50	1	9366542	2239	-75.16	3.53	12	3.12	-318.00	6777.00	30000	20230705	-20.33	9150	20220930	161.20	30000	-20.33	20230705	12550	90.44	20230103	30000	-20.33	20230705	9150	161.20	20220930	5.74	N	322310	500	46 억	267547	N	N	0	N	N
135	20230707	111009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23900	350	2	1.49	6523986900	273111	27.81	23900	24350	23250	30600	16500	23550	23888.41	2.86	0	-7550	30483	27016	25083	21616	19683	26050	20650	47	7050	500	14600	50	1	9366542	2239	-75.16	3.53	12	2.92	-318.00	6777.00	30000	20230705	-20.33	9150	20220930	161.20	30000	-20.33	20230705	12550	90.44	20230103	30000	-20.33	20230705	9150	161.20	20220930	5.74	N	322310	500	46 억	267547	N	N	0	N	N
136	20230707	100952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23950	400	2	1.70	5431483650	227275	23.14	23900	24350	23250	30600	16500	23550	23899.20	2.86	0	-1579	30483	27016	25083	21616	19683	26050	20650	47	7050	500	14600	50	1	9366542	2243	-75.31	3.53	12	2.43	-318.00	6777.00	30000	20230705	-20.17	9150	20220930	161.75	30000	-20.17	20230705	12550	90.84	20230103	30000	-20.17	20230705	9150	161.75	20220930	5.74	N	322310	500	46 억	267547	N	N	0	N	N
137	20230707	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24100	550	2	2.34	2172971750	90217	9.19	23900	24350	23750	30600	16500	23550	24089.60	2.86	0	-20833	30483	27016	25083	21616	19683	26050	20650	47	7050	500	14600	50	1	9366542	2257	-75.79	3.56	12	0.96	-318.00	6777.00	30000	20230705	-19.67	9150	20220930	163.39	30000	-19.67	20230705	12550	92.03	20230103	30000	-19.67	20230705	9150	163.39	20220930	5.74	N	322310	500	46 억	267547	N	N	0	N	N
138	20230706	160954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23550	-5100	5	-17.80	24288233600	975340	257.65	28350	28550	23150	37200	20100	28650	24904.20	1.85	0	85332	30750	29700	28950	27900	27150	29325	27525	47	8550	500	17760	50	1	9366542	2206	-74.06	3.47	12	10.41	-318.00	6777.00	30000	20230705	-21.50	9150	20220930	157.38	30000	-21.50	20230705	12550	87.65	20230103	30000	-21.50	20230705	9150	157.38	20220930	5.61	N	322310	500	46 억	173435	N	N	0	N	N
139	20230706	150954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23450	-5200	5	-18.15	22834300800	913177	241.23	28350	28550	23250	37200	20100	28650	25003.83	1.85	0	75319	30750	29700	28950	27900	27150	29325	27525	47	8550	500	17760	50	1	9366542	2196	-73.74	3.46	12	9.75	-318.00	6777.00	30000	20230705	-21.83	9150	20220930	156.28	30000	-21.83	20230705	12550	86.85	20230103	30000	-21.83	20230705	9150	156.28	20220930	5.61	N	322310	500	46 억	173435	N	N	0	N	N
140	20230706	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23800	-4850	5	-16.93	19729636700	781077	206.33	28350	28550	23600	37200	20100	28650	25257.89	1.85	0	56907	30750	29700	28950	27900	27150	29325	27525	47	8550	500	17760	50	1	9366542	2229	-74.84	3.51	12	8.34	-318.00	6777.00	30000	20230705	-20.67	9150	20220930	160.11	30000	-20.67	20230705	12550	89.64	20230103	30000	-20.67	20230705	9150	160.11	20220930	5.61	N	322310	500	46 억	173435	N	N	0	N	N
141	20230706	130952	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	24250	-4400	5	-15.36	15586170700	608067	160.63	28350	28550	24050	37200	20100	28650	25630.45	1.85	0	42007	30750	29700	28950	27900	27150	29325	27525	47	8550	500	17760	50	1	9366542	2271	-76.26	3.58	12	6.49	-318.00	6777.00	30000	20230705	-19.17	9150	20220930	165.03	30000	-19.17	20230705	12550	93.23	20230103	30000	-19.17	20230705	9150	165.03	20220930	5.61	N	322310	500	46 억	173435	N	N	0	N	N
142	20230706	120926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25200	-3450	5	-12.04	11123030450	426993	112.80	28350	28550	25050	37200	20100	28650	26047.38	1.85	0	19178	30750	29700	28950	27900	27150	29325	27525	47	8550	500	17760	50	1	9366542	2360	-79.25	3.72	12	4.56	-318.00	6777.00	30000	20230705	-16.00	9150	20220930	175.41	30000	-16.00	20230705	12550	100.80	20230103	30000	-16.00	20230705	9150	175.41	20220930	5.61	N	322310	500	46 억	173435	N	N	0	N	N
143	20230706	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25600	-3050	5	-10.65	9508582950	363002	95.89	28350	28550	25250	37200	20100	28650	26191.75	1.85	0	26109	30750	29700	28950	27900	27150	29325	27525	47	8550	500	17760	50	1	9366542	2398	-80.50	3.78	12	3.88	-318.00	6777.00	30000	20230705	-14.67	9150	20220930	179.78	30000	-14.67	20230705	12550	103.98	20230103	30000	-14.67	20230705	9150	179.78	20220930	5.61	N	322310	500	46 억	173435	N	N	0	N	N
144	20230706	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25950	-2700	5	-9.42	5941681350	223337	59.00	28350	28550	25550	37200	20100	28650	26600.65	1.85	0	16260	30750	29700	28950	27900	27150	29325	27525	47	8550	500	17760	50	1	9366542	2431	-81.60	3.83	12	2.38	-318.00	6777.00	30000	20230705	-13.50	9150	20220930	183.61	30000	-13.50	20230705	12550	106.77	20230103	30000	-13.50	20230705	9150	183.61	20220930	5.61	N	322310	500	46 억	173435	N	N	0	N	N
145	20230706	090953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26800	-1850	5	-6.46	1813362500	67103	17.73	28350	28550	25550	37200	20100	28650	27014.38	1.85	0	-2406	30750	29700	28950	27900	27150	29325	27525	47	8550	500	17760	50	1	9366542	2510	-84.28	3.95	12	0.72	-318.00	6777.00	30000	20230705	-10.67	9150	20220930	192.90	30000	-10.67	20230705	12550	113.55	20230103	30000	-10.67	20230705	9150	192.90	20220930	5.61	N	322310	500	46 억	173435	N	N	0	N	N
146	20230705	160949	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	28650	0	3	0.00	10985667600	376243	96.25	29100	30000	28200	37200	20100	28650	29200.98	1.87	0	-1727	30016	29332	28616	27932	27216	28975	27575	47	8550	500	17760	50	1	9366542	2684	-90.09	4.23	12	4.02	-318.00	6777.00	30000	20230705	-4.50	9150	20220930	213.11	30000	-4.50	20230705	12550	128.29	20230103	30000	-4.50	20230705	9150	213.11	20220930	4.49	N	322310	500	46 억	175296	N	N	0	N	N
147	20230705	150945	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	28600	-50	5	-0.17	10712396600	366693	93.81	29100	30000	28200	37200	20100	28650	29213.53	1.87	0	-1581	30016	29332	28616	27932	27216	28975	27575	47	8550	500	17760	50	1	9366542	2679	-89.94	4.22	12	3.91	-318.00	6777.00	30000	20230705	-4.67	9150	20220930	212.57	30000	-4.67	20230705	12550	127.89	20230103	30000	-4.67	20230705	9150	212.57	20220930	4.49	N	322310	500	46 억	175296	N	N	0	N	N
148	20230705	140935	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	28450	-200	5	-0.70	9727013400	331985	84.93	29100	30000	28400	37200	20100	28650	29299.56	1.87	0	-10629	30016	29332	28616	27932	27216	28975	27575	47	8550	500	17760	50	1	9366542	2665	-89.47	4.20	12	3.54	-318.00	6777.00	30000	20230705	-5.17	9150	20220930	210.93	30000	-5.17	20230705	12550	126.69	20230103	30000	-5.17	20230705	9150	210.93	20220930	4.49	N	322310	500	46 억	175296	N	N	0	N	N
149	20230705	130938	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	28450	-200	5	-0.70	9256812150	315545	80.72	29100	30000	28400	37200	20100	28650	29335.95	1.87	0	-9634	30016	29332	28616	27932	27216	28975	27575	47	8550	500	17760	50	1	9366542	2665	-89.47	4.20	12	3.37	-318.00	6777.00	30000	20230705	-5.17	9150	20220930	210.93	30000	-5.17	20230705	12550	126.69	20230103	30000	-5.17	20230705	9150	210.93	20220930	4.49	N	322310	500	46 억	175296	N	N	0	N	N
150	20230705	120935	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	28950	300	2	1.05	8472254100	288105	73.70	29100	30000	28650	37200	20100	28650	29406.83	1.87	0	-13203	30016	29332	28616	27932	27216	28975	27575	47	8550	500	17760	50	1	9366542	2712	-91.04	4.27	12	3.08	-318.00	6777.00	30000	20230705	-3.50	9150	20220930	216.39	30000	-3.50	20230705	12550	130.68	20230103	30000	-3.50	20230705	9150	216.39	20220930	4.49	N	322310	500	46 억	175296	N	N	0	N	N
151	20230705	110946	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	29250	600	2	2.09	7909176800	268790	68.76	29100	30000	28650	37200	20100	28650	29425.12	1.87	0	-11623	30016	29332	28616	27932	27216	28975	27575	47	8550	500	17760	50	1	9366542	2740	-91.98	4.32	12	2.87	-318.00	6777.00	30000	20230705	-2.50	9150	20220930	219.67	30000	-2.50	20230705	12550	133.07	20230103	30000	-2.50	20230705	9150	219.67	20220930	4.49	N	322310	500	46 억	175296	N	N	0	N	N
152	20230705	100938	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	29100	450	2	1.57	6665356500	225867	57.78	29100	30000	28700	37200	20100	28650	29510.09	1.87	0	-20786	30016	29332	28616	27932	27216	28975	27575	47	8550	500	17760	50	1	9366542	2726	-91.51	4.29	12	2.41	-318.00	6777.00	30000	20230705	-3.00	9150	20220930	218.03	30000	-3.00	20230705	12550	131.87	20230103	30000	-3.00	20230705	9150	218.03	20220930	4.49	N	322310	500	46 억	175296	N	N	0	N	N
153	20230705	090937	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	29650	1000	2	3.49	3370726350	114027	29.17	29100	30000	29000	37200	20100	28650	29560.77	1.87	0	-20712	30016	29332	28616	27932	27216	28975	27575	47	8550	500	17760	50	1	9366542	2777	-93.24	4.38	12	1.22	-318.00	6777.00	30000	20230705	-1.17	9150	20220930	224.04	30000	-1.17	20230705	12550	136.25	20230103	30000	-1.17	20230705	9150	224.04	20220930	4.49	N	322310	500	46 억	175296	N	N	0	N	N
154	20230704	160933	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	28650	-150	5	-0.52	11146779900	390034	28.94	28950	29300	27900	37400	20200	28800	28578.52	1.92	0	-12329	32133	30466	27733	26066	23333	31300	26900	47	8600	500	17850	50	1	9366542	2684	-90.09	4.23	12	4.16	-318.00	6777.00	29400	20230703	-2.55	9150	20220930	213.11	29400	-2.55	20230703	12550	128.29	20230103	29400	-2.55	20230703	9150	213.11	20220930	4.08	N	322310	500	46 억	179920	N	N	0	N	N
155	20230704	150922	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	28500	-300	5	-1.04	10725208000	375297	27.85	28950	29300	27900	37400	20200	28800	28577.46	1.92	0	-11032	32133	30466	27733	26066	23333	31300	26900	47	8600	500	17850	50	1	9366542	2669	-89.62	4.21	12	4.01	-318.00	6777.00	29400	20230703	-3.06	9150	20220930	211.48	29400	-3.06	20230703	12550	127.09	20230103	29400	-3.06	20230703	9150	211.48	20220930	4.08	N	322310	500	46 억	179920	N	N	0	N	N
156	20230704	140927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	28300	-500	5	-1.74	8853767600	309986	23.00	28950	29300	27900	37400	20200	28800	28561.23	1.92	0	5636	32133	30466	27733	26066	23333	31300	26900	47	8600	500	17850	50	1	9366542	2651	-88.99	4.18	12	3.31	-318.00	6777.00	29400	20230703	-3.74	9150	20220930	209.29	29400	-3.74	20230703	12550	125.50	20230103	29400	-3.74	20230703	9150	209.29	20220930	4.08	N	322310	500	46 억	179920	N	N	0	N	N
157	20230704	130915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	28250	-550	5	-1.91	8082218200	282637	20.97	28950	29300	27900	37400	20200	28800	28595.19	1.92	0	10627	32133	30466	27733	26066	23333	31300	26900	47	8600	500	17850	50	1	9366542	2646	-88.84	4.17	12	3.02	-318.00	6777.00	29400	20230703	-3.91	9150	20220930	208.74	29400	-3.91	20230703	12550	125.10	20230103	29400	-3.91	20230703	9150	208.74	20220930	4.08	N	322310	500	46 억	179920	N	N	0	N	N
158	20230704	120926	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	27950	-850	5	-2.95	7507034300	262340	19.47	28950	29300	27900	37400	20200	28800	28615.12	1.92	0	13506	32133	30466	27733	26066	23333	31300	26900	47	8600	500	17850	50	1	9366542	2618	-87.89	4.12	12	2.80	-318.00	6777.00	29400	20230703	-4.93	9150	20220930	205.46	29400	-4.93	20230703	12550	122.71	20230103	29400	-4.93	20230703	9150	205.46	20220930	4.08	N	322310	500	46 억	179920	N	N	0	N	N
159	20230704	110920	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	28500	-300	5	-1.04	6277297600	218772	16.23	28950	29300	28100	37400	20200	28800	28692.95	1.92	0	13037	32133	30466	27733	26066	23333	31300	26900	47	8600	500	17850	50	1	9366542	2669	-89.62	4.21	12	2.34	-318.00	6777.00	29400	20230703	-3.06	9150	20220930	211.48	29400	-3.06	20230703	12550	127.09	20230103	29400	-3.06	20230703	9150	211.48	20220930	4.08	N	322310	500	46 억	179920	N	N	0	N	N
160	20230704	100915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	28850	50	2	0.17	4661340100	161952	12.02	28950	29300	28350	37400	20200	28800	28782.15	1.92	0	17453	32133	30466	27733	26066	23333	31300	26900	47	8600	500	17850	50	1	9366542	2702	-90.72	4.26	12	1.73	-318.00	6777.00	29400	20230703	-1.87	9150	20220930	215.30	29400	-1.87	20230703	12550	129.88	20230103	29400	-1.87	20230703	9150	215.30	20220930	4.08	N	322310	500	46 억	179920	N	N	0	N	N
161	20230704	090915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	28950	150	2	0.52	2000144600	69294	5.14	28950	29300	28450	37400	20200	28800	28865.35	1.92	0	-4964	32133	30466	27733	26066	23333	31300	26900	47	8600	500	17850	50	1	9366542	2712	-91.04	4.27	12	0.74	-318.00	6777.00	29400	20230703	-1.53	9150	20220930	216.39	29400	-1.53	20230703	12550	130.68	20230103	29400	-1.53	20230703	9150	216.39	20220930	4.08	N	322310	500	46 억	179920	N	N	0	N	N
162	20230703	160906	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	28800	3600	2	14.29	36763473550	1338312	389.99	25150	29400	25000	32750	17650	25200	27467.56	1.99	0	29079	26300	25750	25050	24500	23800	26025	24775	47	7550	500	15620	50	1	9366542	2698	-90.57	4.25	12	14.29	-318.00	6777.00	29400	20230703	-2.04	9150	20220930	214.75	29400	-2.04	20230703	12550	129.48	20230103	29400	-2.04	20230703	9150	214.75	20220930	3.85	N	322310	500	46 억	186531	N	N	0	N	N
163	20230703	150915	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	28500	3300	2	13.10	35094140500	1280277	373.08	25150	29400	25000	32750	17650	25200	27411.40	1.99	0	28355	26300	25750	25050	24500	23800	26025	24775	47	7550	500	15620	50	1	9366542	2669	-89.62	4.21	12	13.67	-318.00	6777.00	29400	20230703	-3.06	9150	20220930	211.48	29400	-3.06	20230703	12550	127.09	20230103	29400	-3.06	20230703	9150	211.48	20220930	3.85	N	322310	500	46 억	186531	N	N	0	N	N
164	20230703	140914	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	27950	2750	2	10.91	27774691300	1024905	298.66	25150	28500	25000	32750	17650	25200	27099.81	1.99	0	19658	26300	25750	25050	24500	23800	26025	24775	47	7550	500	15620	50	1	9366542	2618	-87.89	4.12	12	10.94	-318.00	6777.00	28500	20230703	-1.93	9150	20220930	205.46	28500	-1.93	20230703	12550	122.71	20230103	28500	-1.93	20230703	9150	205.46	20220930	3.85	N	322310	500	46 억	186531	N	N	0	N	N
165	20230703	130908	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	27900	2700	2	10.71	23914127650	887307	258.56	25150	28500	25000	32750	17650	25200	26951.40	1.99	0	10151	26300	25750	25050	24500	23800	26025	24775	47	7550	500	15620	50	1	9366542	2613	-87.74	4.12	12	9.47	-318.00	6777.00	28500	20230703	-2.11	9150	20220930	204.92	28500	-2.11	20230703	12550	122.31	20230103	28500	-2.11	20230703	9150	204.92	20220930	3.85	N	322310	500	46 억	186531	N	N	0	N	N
166	20230703	120915	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	27700	2500	2	9.92	20165159400	753441	219.56	25150	28000	25000	32750	17650	25200	26764.13	1.99	0	10252	26300	25750	25050	24500	23800	26025	24775	47	7550	500	15620	50	1	9366542	2595	-87.11	4.09	12	8.04	-318.00	6777.00	28000	20230703	-1.07	9150	20220930	202.73	28000	-1.07	20230703	12550	120.72	20230103	28000	-1.07	20230703	9150	202.73	20220930	3.85	N	322310	500	46 억	186531	N	N	0	N	N
167	20230703	110908	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	27550	2350	2	9.33	16592559000	624306	181.92	25150	27950	25000	32750	17650	25200	26577.65	1.99	0	-5647	26300	25750	25050	24500	23800	26025	24775	47	7550	500	15620	50	1	9366542	2580	-86.64	4.07	12	6.67	-318.00	6777.00	27950	20230703	-1.43	9150	20220930	201.09	27950	-1.43	20230703	12550	119.52	20230103	27950	-1.43	20230703	9150	201.09	20220930	3.85	N	322310	500	46 억	186531	N	N	0	N	N
168	20230703	100856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	26450	1250	2	4.96	6176342400	239831	69.89	25150	26500	25000	32750	17650	25200	25752.94	1.99	0	6177	26300	25750	25050	24500	23800	26025	24775	47	7550	500	15620	50	1	9366542	2477	-83.18	3.90	12	2.56	-318.00	6777.00	27100	20230628	-2.40	9150	20220930	189.07	27100	-2.40	20230628	12550	110.76	20230103	27100	-2.40	20230628	9150	189.07	20220930	3.85	N	322310	500	46 억	186531	N	N	0	N	N
169	20230703	090905	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	25550	350	2	1.39	1592620450	62187	18.12	25150	25950	25000	32750	17650	25200	25610.31	1.99	0	2594	26300	25750	25050	24500	23800	26025	24775	47	7550	500	15620	50	1	9366542	2393	-80.35	3.77	12	0.66	-318.00	6777.00	27100	20230628	-5.72	9150	20220930	179.23	27100	-5.72	20230628	12550	103.59	20230103	27100	-5.72	20230628	9150	179.23	20220930	3.85	N	322310	500	46 억	186531	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History