KissMeData/319400/price/prices-20230701.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	161127	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3760	25	2	0.67	2398748675	639128	87.32	3750	3800	3690	4855	2615	3735	3752.03	1.01	0	-44832	3825	3780	3690	3645	3555	3802	3667	117	1120	100	2390	5	1	117343209	4412	45.85	2.80	12	0.54	82.00	1344.00	5270	20230421	-28.65	2560	20220930	46.88	5270	-28.65	20230421	2875	30.78	20230103	5270	-28.65	20230421	2560	46.88	20220930	5.12	N	319400	100	117 억	1190371	N	N	387	N	N
3	20230731	151125	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3760	25	2	0.67	2181934335	581603	79.46	3750	3800	3690	4855	2615	3735	3751.59	1.01	0	-46586	3825	3780	3690	3645	3555	3802	3667	117	1120	100	2390	5	1	117343209	4412	45.85	2.80	12	0.50	82.00	1344.00	5270	20230421	-28.65	2560	20220930	46.88	5270	-28.65	20230421	2875	30.78	20230103	5270	-28.65	20230421	2560	46.88	20220930	5.12	N	319400	100	117 억	1190371	N	N	50	N	N
4	20230731	141132	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3765	30	2	0.80	2013822130	536899	73.35	3750	3800	3690	4855	2615	3735	3750.84	1.01	0	-38631	3825	3780	3690	3645	3555	3802	3667	117	1120	100	2390	5	1	117343209	4418	45.91	2.80	12	0.46	82.00	1344.00	5270	20230421	-28.56	2560	20220930	47.07	5270	-28.56	20230421	2875	30.96	20230103	5270	-28.56	20230421	2560	47.07	20220930	5.12	N	319400	100	117 억	1190371	N	N	50	N	N
5	20230731	131134	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3765	30	2	0.80	1810077635	482691	65.95	3750	3800	3690	4855	2615	3735	3749.97	1.01	0	-33599	3825	3780	3690	3645	3555	3802	3667	117	1120	100	2390	5	1	117343209	4418	45.91	2.80	12	0.41	82.00	1344.00	5270	20230421	-28.56	2560	20220930	47.07	5270	-28.56	20230421	2875	30.96	20230103	5270	-28.56	20230421	2560	47.07	20220930	5.12	N	319400	100	117 억	1190371	N	N	50	N	N
6	20230731	121142	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3755	20	2	0.54	1643934310	438505	59.91	3750	3800	3690	4855	2615	3735	3748.95	1.01	0	-12489	3825	3780	3690	3645	3555	3802	3667	117	1120	100	2390	5	1	117343209	4406	45.79	2.79	12	0.37	82.00	1344.00	5270	20230421	-28.75	2560	20220930	46.68	5270	-28.75	20230421	2875	30.61	20230103	5270	-28.75	20230421	2560	46.68	20220930	5.12	N	319400	100	117 억	1190371	N	N	50	N	N
7	20230731	111144	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3790	55	2	1.47	1429732615	381683	52.15	3750	3795	3690	4855	2615	3735	3745.86	1.01	0	-3533	3825	3780	3690	3645	3555	3802	3667	117	1120	100	2390	5	1	117343209	4447	46.22	2.82	12	0.33	82.00	1344.00	5270	20230421	-28.08	2560	20220930	48.05	5270	-28.08	20230421	2875	31.83	20230103	5270	-28.08	20230421	2560	48.05	20220930	5.12	N	319400	100	117 억	1190371	N	N	50	N	N
8	20230731	101141	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3750	15	2	0.40	762910410	204369	27.92	3750	3790	3690	4855	2615	3735	3733.00	1.01	0	-46275	3825	3780	3690	3645	3555	3802	3667	117	1120	100	2390	5	1	117343209	4400	45.73	2.79	12	0.17	82.00	1344.00	5270	20230421	-28.84	2560	20220930	46.48	5270	-28.84	20230421	2875	30.43	20230103	5270	-28.84	20230421	2560	46.48	20220930	5.12	N	319400	100	117 억	1190371	N	N	50	N	N
9	20230731	091129	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3750	15	2	0.40	68294985	18212	2.49	3750	3750	3750	4855	2615	3735	3750.00	1.01	0	-6200	3825	3780	3690	3645	3555	3802	3667	117	1120	100	2390	5	1	117343209	4400	45.73	2.79	12	0.02	82.00	1344.00	5270	20230421	-28.84	2560	20220930	46.48	5270	-28.84	20230421	2875	30.43	20230103	5270	-28.84	20230421	2560	46.48	20220930	5.12	N	319400	100	117 억	1190371	N	N	50	N	N
10	20230728	161131	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3735	125	2	3.46	2646948155	716317	46.18	3605	3735	3600	4690	2530	3610	3695.47	0.90	3124	129050	3820	3715	3645	3540	3470	3767	3592	117	1080	100	2310	5	1	117343209	4383	45.55	2.78	12	0.61	82.00	1344.00	5270	20230421	-29.13	2560	20220930	45.90	5270	-29.13	20230421	2875	29.91	20230103	5270	-29.13	20230421	2560	45.90	20220930	5.22	N	319400	100	117 억	1061477	N	N	50	N	N
11	20230728	151128	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3720	110	2	3.05	2485332740	673019	43.39	3605	3730	3600	4690	2530	3610	3693.14	0.90	3124	139097	3820	3715	3645	3540	3470	3767	3592	117	1080	100	2310	5	1	117343209	4365	45.37	2.77	12	0.57	82.00	1344.00	5270	20230421	-29.41	2560	20220930	45.31	5270	-29.41	20230421	2875	29.39	20230103	5270	-29.41	20230421	2560	45.31	20220930	5.22	N	319400	100	117 억	1061477	N	N	545	N	N
12	20230728	141127	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3715	105	2	2.91	2186196910	592506	38.20	3605	3730	3600	4690	2530	3610	3690.11	0.90	3124	162688	3820	3715	3645	3540	3470	3767	3592	117	1080	100	2310	5	1	117343209	4359	45.30	2.76	12	0.50	82.00	1344.00	5270	20230421	-29.51	2560	20220930	45.12	5270	-29.51	20230421	2875	29.22	20230103	5270	-29.51	20230421	2560	45.12	20220930	5.22	N	319400	100	117 억	1061477	N	N	545	N	N
13	20230728	131131	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3715	105	2	2.91	2031556165	550894	35.52	3605	3730	3600	4690	2530	3610	3688.13	0.90	3124	155930	3820	3715	3645	3540	3470	3767	3592	117	1080	100	2310	5	1	117343209	4359	45.30	2.76	12	0.47	82.00	1344.00	5270	20230421	-29.51	2560	20220930	45.12	5270	-29.51	20230421	2875	29.22	20230103	5270	-29.51	20230421	2560	45.12	20220930	5.22	N	319400	100	117 억	1061477	N	N	545	N	N
14	20230728	121128	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3720	110	2	3.05	1847989590	501488	32.33	3605	3730	3600	4690	2530	3610	3685.42	0.90	3124	155889	3820	3715	3645	3540	3470	3767	3592	117	1080	100	2310	5	1	117343209	4365	45.37	2.77	12	0.43	82.00	1344.00	5270	20230421	-29.41	2560	20220930	45.31	5270	-29.41	20230421	2875	29.39	20230103	5270	-29.41	20230421	2560	45.31	20220930	5.22	N	319400	100	117 억	1061477	N	N	545	N	N
15	20230728	111134	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3715	105	2	2.91	1683639875	457310	29.48	3605	3730	3600	4690	2530	3610	3682.04	0.90	3124	155826	3820	3715	3645	3540	3470	3767	3592	117	1080	100	2310	5	1	117343209	4359	45.30	2.76	12	0.39	82.00	1344.00	5270	20230421	-29.51	2560	20220930	45.12	5270	-29.51	20230421	2875	29.22	20230103	5270	-29.51	20230421	2560	45.12	20220930	5.22	N	319400	100	117 억	1061477	N	N	545	N	N
16	20230728	101126	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3680	70	2	1.94	1055663125	287868	18.56	3605	3705	3600	4690	2530	3610	3667.72	0.90	3124	66316	3820	3715	3645	3540	3470	3767	3592	117	1080	100	2310	5	1	117343209	4318	44.88	2.74	12	0.25	82.00	1344.00	5270	20230421	-30.17	2560	20220930	43.75	5270	-30.17	20230421	2875	28.00	20230103	5270	-30.17	20230421	2560	43.75	20220930	5.22	N	319400	100	117 억	1061477	N	N	545	N	N
17	20230728	091133	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3660	50	2	1.39	261905285	72186	4.65	3605	3660	3600	4690	2530	3610	3628.90	0.90	3124	27059	3820	3715	3645	3540	3470	3767	3592	117	1080	100	2310	5	1	117343209	4295	44.63	2.72	12	0.06	82.00	1344.00	5270	20230421	-30.55	2560	20220930	42.97	5270	-30.55	20230421	2875	27.30	20230103	5270	-30.55	20230421	2560	42.97	20220930	5.22	N	319400	100	117 억	1061477	N	N	545	N	N
18	20230727	161125	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3610	25	2	0.70	5581176655	1518727	72.86	3585	3750	3575	4660	2510	3585	3675.40	0.94	509570	-48358	3875	3730	3630	3485	3385	3680	3435	117	1075	100	2290	5	1	117343209	4236	44.02	2.69	12	1.29	82.00	1344.00	5270	20230421	-31.50	2560	20220930	41.02	5270	-31.50	20230421	2875	25.57	20230103	5270	-31.50	20230421	2560	41.02	20220930	5.31	N	319400	100	117 억	1105894	N	N	545	N	N
19	20230727	151126	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3635	50	2	1.39	5290945680	1438429	69.00	3585	3750	3575	4660	2510	3585	3678.28	0.94	509570	-71370	3875	3730	3630	3485	3385	3680	3435	117	1075	100	2290	5	1	117343209	4265	44.33	2.70	12	1.23	82.00	1344.00	5270	20230421	-31.02	2560	20220930	41.99	5270	-31.02	20230421	2875	26.43	20230103	5270	-31.02	20230421	2560	41.99	20220930	5.31	N	319400	100	117 억	1105894	N	N	3769	N	N
20	20230727	141120	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3655	70	2	1.95	4892890350	1329006	63.75	3585	3750	3575	4660	2510	3585	3681.62	0.94	509570	-79635	3875	3730	3630	3485	3385	3680	3435	117	1075	100	2290	5	1	117343209	4289	44.57	2.72	12	1.13	82.00	1344.00	5270	20230421	-30.65	2560	20220930	42.77	5270	-30.65	20230421	2875	27.13	20230103	5270	-30.65	20230421	2560	42.77	20220930	5.31	N	319400	100	117 억	1105894	N	N	3769	N	N
21	20230727	131118	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3680	95	2	2.65	4687744195	1273025	61.07	3585	3750	3575	4660	2510	3585	3682.37	0.94	509570	-88715	3875	3730	3630	3485	3385	3680	3435	117	1075	100	2290	5	1	117343209	4318	44.88	2.74	12	1.08	82.00	1344.00	5270	20230421	-30.17	2560	20220930	43.75	5270	-30.17	20230421	2875	28.00	20230103	5270	-30.17	20230421	2560	43.75	20220930	5.31	N	319400	100	117 억	1105894	N	N	3769	N	N
22	20230727	121122	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3655	70	2	1.95	3828953410	1038186	49.80	3585	3750	3575	4660	2510	3585	3688.12	0.94	509570	-49613	3875	3730	3630	3485	3385	3680	3435	117	1075	100	2290	5	1	117343209	4289	44.57	2.72	12	0.88	82.00	1344.00	5270	20230421	-30.65	2560	20220930	42.77	5270	-30.65	20230421	2875	27.13	20230103	5270	-30.65	20230421	2560	42.77	20220930	5.31	N	319400	100	117 억	1105894	N	N	3769	N	N
23	20230727	111124	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3715	130	2	3.63	3392390250	919823	44.13	3585	3750	3575	4660	2510	3585	3688.09	0.94	509570	-12416	3875	3730	3630	3485	3385	3680	3435	117	1075	100	2290	5	1	117343209	4359	45.30	2.76	12	0.78	82.00	1344.00	5270	20230421	-29.51	2560	20220930	45.12	5270	-29.51	20230421	2875	29.22	20230103	5270	-29.51	20230421	2560	45.12	20220930	5.31	N	319400	100	117 억	1105894	N	N	3769	N	N
24	20230727	101121	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3715	130	2	3.63	2040423930	556639	26.70	3585	3730	3575	4660	2510	3585	3665.61	0.94	509570	46169	3875	3730	3630	3485	3385	3680	3435	117	1075	100	2290	5	1	117343209	4359	45.30	2.76	12	0.47	82.00	1344.00	5270	20230421	-29.51	2560	20220930	45.12	5270	-29.51	20230421	2875	29.22	20230103	5270	-29.51	20230421	2560	45.12	20220930	5.31	N	319400	100	117 억	1105894	N	N	3769	N	N
25	20230727	091120	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3660	75	2	2.09	623523590	172255	8.26	3585	3670	3575	4660	2510	3585	3619.77	0.94	509570	40440	3875	3730	3630	3485	3385	3680	3435	117	1075	100	2290	5	1	117343209	4295	44.63	2.72	12	0.15	82.00	1344.00	5270	20230421	-30.55	2560	20220930	42.97	5270	-30.55	20230421	2875	27.30	20230103	5270	-30.55	20230421	2560	42.97	20220930	5.31	N	319400	100	117 억	1105894	N	N	3769	N	N
26	20230726	161118	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3585	-195	5	-5.16	7385342345	2042202	145.89	3775	3775	3530	4910	2650	3780	3616.48	0.51	0	509913	3996	3887	3816	3707	3636	3852	3672	117	1130	100	2410	5	1	117343209	4207	43.72	2.67	12	1.74	82.00	1344.00	5270	20230421	-31.97	2560	20220930	40.04	5270	-31.97	20230421	2875	24.70	20230103	5270	-31.97	20230421	2560	40.04	20220930	5.50	N	319400	100	117 억	596324	N	N	3769	N	N
27	20230726	151124	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3585	-195	5	-5.16	7173422655	1983155	141.68	3775	3775	3530	4910	2650	3780	3617.18	0.51	0	485964	3996	3887	3816	3707	3636	3852	3672	117	1130	100	2410	5	1	117343209	4207	43.72	2.67	12	1.69	82.00	1344.00	5270	20230421	-31.97	2560	20220930	40.04	5270	-31.97	20230421	2875	24.70	20230103	5270	-31.97	20230421	2560	40.04	20220930	5.50	N	319400	100	117 억	596324	N	N	2794	N	N
28	20230726	141115	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3560	-220	5	-5.82	6327961985	1748100	124.88	3775	3775	3530	4910	2650	3780	3619.91	0.51	0	411985	3996	3887	3816	3707	3636	3852	3672	117	1130	100	2410	5	1	117343209	4177	43.41	2.65	12	1.49	82.00	1344.00	5270	20230421	-32.45	2560	20220930	39.06	5270	-32.45	20230421	2875	23.83	20230103	5270	-32.45	20230421	2560	39.06	20220930	5.50	N	319400	100	117 억	596324	N	N	2794	N	N
29	20230726	131111	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3565	-215	5	-5.69	5042436375	1387048	99.09	3775	3775	3550	4910	2650	3780	3635.37	0.51	0	334680	3996	3887	3816	3707	3636	3852	3672	117	1130	100	2410	5	1	117343209	4183	43.48	2.65	12	1.18	82.00	1344.00	5270	20230421	-32.35	2560	20220930	39.26	5270	-32.35	20230421	2875	24.00	20230103	5270	-32.35	20230421	2560	39.26	20220930	5.50	N	319400	100	117 억	596324	N	N	2794	N	N
30	20230726	121116	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3590	-190	5	-5.03	4258756370	1168149	83.45	3775	3775	3580	4910	2650	3780	3645.73	0.51	0	359163	3996	3887	3816	3707	3636	3852	3672	117	1130	100	2410	5	1	117343209	4213	43.78	2.67	12	1.00	82.00	1344.00	5270	20230421	-31.88	2560	20220930	40.23	5270	-31.88	20230421	2875	24.87	20230103	5270	-31.88	20230421	2560	40.23	20220930	5.50	N	319400	100	117 억	596324	N	N	2794	N	N
31	20230726	111110	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3615	-165	5	-4.37	3800048810	1041215	74.38	3775	3775	3580	4910	2650	3780	3649.63	0.51	0	330601	3996	3887	3816	3707	3636	3852	3672	117	1130	100	2410	5	1	117343209	4242	44.09	2.69	12	0.89	82.00	1344.00	5270	20230421	-31.40	2560	20220930	41.21	5270	-31.40	20230421	2875	25.74	20230103	5270	-31.40	20230421	2560	41.21	20220930	5.50	N	319400	100	117 억	596324	N	N	2794	N	N
32	20230726	101118	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3615	-165	5	-4.37	2535221450	690260	49.31	3775	3775	3610	4910	2650	3780	3672.85	0.51	0	209261	3996	3887	3816	3707	3636	3852	3672	117	1130	100	2410	5	1	117343209	4242	44.09	2.69	12	0.59	82.00	1344.00	5270	20230421	-31.40	2560	20220930	41.21	5270	-31.40	20230421	2875	25.74	20230103	5270	-31.40	20230421	2560	41.21	20220930	5.50	N	319400	100	117 억	596324	N	N	2794	N	N
33	20230726	091112	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3735	-45	5	-1.19	540369940	144772	10.34	3775	3775	3700	4910	2650	3780	3732.56	0.51	0	-9299	3996	3887	3816	3707	3636	3852	3672	117	1130	100	2410	5	1	117343209	4383	45.55	2.78	12	0.12	82.00	1344.00	5270	20230421	-29.13	2560	20220930	45.90	5270	-29.13	20230421	2875	29.91	20230103	5270	-29.13	20230421	2560	45.90	20220930	5.50	N	319400	100	117 억	596324	N	N	2794	N	N
34	20230725	161109	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3780	-100	5	-2.58	5221944445	1369881	78.22	3885	3925	3745	5040	2720	3880	3811.98	0.30	1562	234657	4166	4022	3926	3782	3686	3975	3735	117	1160	100	2480	5	1	117343209	4436	46.10	2.81	12	1.17	82.00	1344.00	5270	20230421	-28.27	2560	20220930	47.66	5270	-28.27	20230421	2875	31.48	20230103	5270	-28.27	20230421	2560	47.66	20220930	5.47	N	319400	100	117 억	351789	N	N	2794	N	N
35	20230725	151058	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3785	-95	5	-2.45	4928409055	1292202	73.78	3885	3925	3745	5040	2720	3880	3813.91	0.30	1562	213810	4166	4022	3926	3782	3686	3975	3735	117	1160	100	2480	5	1	117343209	4441	46.16	2.82	12	1.10	82.00	1344.00	5270	20230421	-28.18	2560	20220930	47.85	5270	-28.18	20230421	2875	31.65	20230103	5270	-28.18	20230421	2560	47.85	20220930	5.47	N	319400	100	117 억	351789	N	N	3411	N	N
36	20230725	141055	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3785	-95	5	-2.45	4214105560	1103271	62.99	3885	3925	3745	5040	2720	3880	3819.59	0.30	1562	159768	4166	4022	3926	3782	3686	3975	3735	117	1160	100	2480	5	1	117343209	4441	46.16	2.82	12	0.94	82.00	1344.00	5270	20230421	-28.18	2560	20220930	47.85	5270	-28.18	20230421	2875	31.65	20230103	5270	-28.18	20230421	2560	47.85	20220930	5.47	N	319400	100	117 억	351789	N	N	3411	N	N
37	20230725	131106	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3820	-60	5	-1.55	3479388245	908736	51.89	3885	3925	3770	5040	2720	3880	3828.76	0.30	1562	167698	4166	4022	3926	3782	3686	3975	3735	117	1160	100	2480	5	1	117343209	4483	46.59	2.84	12	0.77	82.00	1344.00	5270	20230421	-27.51	2560	20220930	49.22	5270	-27.51	20230421	2875	32.87	20230103	5270	-27.51	20230421	2560	49.22	20220930	5.47	N	319400	100	117 억	351789	N	N	3411	N	N
38	20230725	121106	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3800	-80	5	-2.06	2959948980	772954	44.13	3885	3925	3770	5040	2720	3880	3829.33	0.30	1562	138617	4166	4022	3926	3782	3686	3975	3735	117	1160	100	2480	5	1	117343209	4459	46.34	2.83	12	0.66	82.00	1344.00	5270	20230421	-27.89	2560	20220930	48.44	5270	-27.89	20230421	2875	32.17	20230103	5270	-27.89	20230421	2560	48.44	20220930	5.47	N	319400	100	117 억	351789	N	N	3411	N	N
39	20230725	111103	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3820	-60	5	-1.55	2410661965	628325	35.88	3885	3925	3770	5040	2720	3880	3836.58	0.30	1562	56129	4166	4022	3926	3782	3686	3975	3735	117	1160	100	2480	5	1	117343209	4483	46.59	2.84	12	0.54	82.00	1344.00	5270	20230421	-27.51	2560	20220930	49.22	5270	-27.51	20230421	2875	32.87	20230103	5270	-27.51	20230421	2560	49.22	20220930	5.47	N	319400	100	117 억	351789	N	N	3411	N	N
40	20230725	101103	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3840	-40	5	-1.03	1382307900	358193	20.45	3885	3925	3815	5040	2720	3880	3859.05	0.30	1562	-14545	4166	4022	3926	3782	3686	3975	3735	117	1160	100	2480	5	1	117343209	4506	46.83	2.86	12	0.31	82.00	1344.00	5270	20230421	-27.13	2560	20220930	50.00	5270	-27.13	20230421	2875	33.57	20230103	5270	-27.13	20230421	2560	50.00	20220930	5.47	N	319400	100	117 억	351789	N	N	3411	N	N
41	20230725	091101	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3860	-20	5	-0.52	476317090	122552	7.00	3885	3925	3840	5040	2720	3880	3886.71	0.30	1562	-19656	4166	4022	3926	3782	3686	3975	3735	117	1160	100	2480	5	1	117343209	4529	47.07	2.87	12	0.10	82.00	1344.00	5270	20230421	-26.76	2560	20220930	50.78	5270	-26.76	20230421	2875	34.26	20230103	5270	-26.76	20230421	2560	50.78	20220930	5.47	N	319400	100	117 억	351789	N	N	3411	N	N
42	20230724	161104	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3880	-135	5	-3.36	6713103415	1718954	211.78	4005	4070	3830	5210	2815	4015	3905.39	0.03	0	315190	4141	4077	4046	3982	3951	4062	3967	117	1197	100	2560	5	1	117343209	4553	47.32	2.89	12	1.46	82.00	1344.00	5270	20230421	-26.38	2560	20220930	51.56	5270	-26.38	20230421	2875	34.96	20230103	5270	-26.38	20230421	2560	51.56	20220930	5.50	N	319400	100	117 억	31233	N	N	3411	N	N
43	20230724	151058	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3910	-105	5	-2.62	6293874445	1611148	198.50	4005	4070	3830	5210	2815	4015	3906.42	0.03	0	284832	4141	4077	4046	3982	3951	4062	3967	117	1197	100	2560	5	1	117343209	4588	47.68	2.91	12	1.37	82.00	1344.00	5270	20230421	-25.81	2560	20220930	52.73	5270	-25.81	20230421	2875	36.00	20230103	5270	-25.81	20230421	2560	52.73	20220930	5.50	N	319400	100	117 억	31233	N	N	2017	N	N
44	20230724	141057	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3900	-115	5	-2.86	5667488125	1450746	178.73	4005	4070	3830	5210	2815	4015	3906.56	0.03	0	237794	4141	4077	4046	3982	3951	4062	3967	117	1197	100	2560	5	1	117343209	4576	47.56	2.90	12	1.24	82.00	1344.00	5270	20230421	-26.00	2560	20220930	52.34	5270	-26.00	20230421	2875	35.65	20230103	5270	-26.00	20230421	2560	52.34	20220930	5.50	N	319400	100	117 억	31233	N	N	2017	N	N
45	20230724	131058	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3880	-135	5	-3.36	4621836310	1180066	145.39	4005	4070	3855	5210	2815	4015	3916.54	0.03	0	216591	4141	4077	4046	3982	3951	4062	3967	117	1197	100	2560	5	1	117343209	4553	47.32	2.89	12	1.01	82.00	1344.00	5270	20230421	-26.38	2560	20220930	51.56	5270	-26.38	20230421	2875	34.96	20230103	5270	-26.38	20230421	2560	51.56	20220930	5.50	N	319400	100	117 억	31233	N	N	2017	N	N
46	20230724	121100	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3870	-145	5	-3.61	3770269905	959798	118.25	4005	4070	3870	5210	2815	4015	3928.14	0.03	0	163857	4141	4077	4046	3982	3951	4062	3967	117	1197	100	2560	5	1	117343209	4541	47.20	2.88	12	0.82	82.00	1344.00	5270	20230421	-26.57	2560	20220930	51.17	5270	-26.57	20230421	2875	34.61	20230103	5270	-26.57	20230421	2560	51.17	20220930	5.50	N	319400	100	117 억	31233	N	N	2017	N	N
47	20230724	111104	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3920	-95	5	-2.37	3097677865	786920	96.95	4005	4070	3870	5210	2815	4015	3936.40	0.03	0	115381	4141	4077	4046	3982	3951	4062	3967	117	1197	100	2560	5	1	117343209	4600	47.80	2.92	12	0.67	82.00	1344.00	5270	20230421	-25.62	2560	20220930	53.12	5270	-25.62	20230421	2875	36.35	20230103	5270	-25.62	20230421	2560	53.12	20220930	5.50	N	319400	100	117 억	31233	N	N	2017	N	N
48	20230724	101053	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	3905	-110	5	-2.74	2226357055	563482	69.42	4005	4070	3880	5210	2815	4015	3951.01	0.03	0	59892	4141	4077	4046	3982	3951	4062	3967	117	1197	100	2560	5	1	117343209	4582	47.62	2.91	12	0.48	82.00	1344.00	5270	20230421	-25.90	2560	20220930	52.54	5270	-25.90	20230421	2875	35.83	20230103	5270	-25.90	20230421	2560	52.54	20220930	5.50	N	319400	100	117 억	31233	N	N	2017	N	N
49	20230724	091100	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4020	5	2	0.12	451865690	112437	13.85	4005	4070	3995	5210	2815	4015	4018.85	0.03	0	20457	4141	4077	4046	3982	3951	4062	3967	117	1197	100	2560	5	1	117343209	4717	49.02	2.99	12	0.10	82.00	1344.00	5270	20230421	-23.72	2560	20220930	57.03	5270	-23.72	20230421	2875	39.83	20230103	5270	-23.72	20230421	2560	57.03	20220930	5.50	N	319400	100	117 억	31233	N	N	2017	N	N
50	20230721	161048	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4015	-100	5	-2.43	3221071400	792993	95.74	4080	4110	4015	5340	2885	4115	4062.17	0.02	0	10455	4235	4175	4140	4080	4045	4157	4062	117	1227	100	2630	5	1	117343209	4711	48.96	2.99	12	0.68	82.00	1344.00	5270	20230421	-23.81	2560	20220930	56.84	5270	-23.81	20230421	2875	39.65	20230103	5270	-23.81	20230421	2560	56.84	20220930	5.49	N	319400	100	117 억	20124	N	N	2017	N	N
51	20230721	151050	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4025	-90	5	-2.19	2888490675	710247	85.75	4080	4110	4015	5340	2885	4115	4066.88	0.02	0	12163	4235	4175	4140	4080	4045	4157	4062	117	1227	100	2630	5	1	117343209	4723	49.09	2.99	12	0.61	82.00	1344.00	5270	20230421	-23.62	2560	20220930	57.23	5270	-23.62	20230421	2875	40.00	20230103	5270	-23.62	20230421	2560	57.23	20220930	5.49	N	319400	100	117 억	20124	N	N	308	N	N
52	20230721	141045	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4065	-50	5	-1.22	1955324015	479055	57.84	4080	4110	4060	5340	2885	4115	4081.63	0.02	0	12079	4235	4175	4140	4080	4045	4157	4062	117	1227	100	2630	5	1	117343209	4770	49.57	3.02	12	0.41	82.00	1344.00	5270	20230421	-22.87	2560	20220930	58.79	5270	-22.87	20230421	2875	41.39	20230103	5270	-22.87	20230421	2560	58.79	20220930	5.49	N	319400	100	117 억	20124	N	N	308	N	N
53	20230721	131051	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4085	-30	5	-0.73	1505907300	368651	44.51	4080	4110	4070	5340	2885	4115	4084.91	0.02	0	11070	4235	4175	4140	4080	4045	4157	4062	117	1227	100	2630	5	1	117343209	4793	49.82	3.04	12	0.31	82.00	1344.00	5270	20230421	-22.49	2560	20220930	59.57	5270	-22.49	20230421	2875	42.09	20230103	5270	-22.49	20230421	2560	59.57	20220930	5.49	N	319400	100	117 억	20124	N	N	308	N	N
54	20230721	121104	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4100	-15	5	-0.36	1257420095	307801	37.16	4080	4110	4070	5340	2885	4115	4085.17	0.02	0	16869	4235	4175	4140	4080	4045	4157	4062	117	1227	100	2630	5	1	117343209	4811	50.00	3.05	12	0.26	82.00	1344.00	5270	20230421	-22.20	2560	20220930	60.16	5270	-22.20	20230421	2875	42.61	20230103	5270	-22.20	20230421	2560	60.16	20220930	5.49	N	319400	100	117 억	20124	N	N	308	N	N
55	20230721	111100	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4090	-25	5	-0.61	989215765	242316	29.26	4080	4110	4070	5340	2885	4115	4082.34	0.02	0	19956	4235	4175	4140	4080	4045	4157	4062	117	1227	100	2630	5	1	117343209	4799	49.88	3.04	12	0.21	82.00	1344.00	5270	20230421	-22.39	2560	20220930	59.77	5270	-22.39	20230421	2875	42.26	20230103	5270	-22.39	20230421	2560	59.77	20220930	5.49	N	319400	100	117 억	20124	N	N	308	N	N
56	20230721	101059	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4085	-30	5	-0.73	711886915	174344	21.05	4080	4110	4070	5340	2885	4115	4083.23	0.02	0	14744	4235	4175	4140	4080	4045	4157	4062	117	1227	100	2630	5	1	117343209	4793	49.82	3.04	12	0.15	82.00	1344.00	5270	20230421	-22.49	2560	20220930	59.57	5270	-22.49	20230421	2875	42.09	20230103	5270	-22.49	20230421	2560	59.57	20220930	5.49	N	319400	100	117 억	20124	N	N	308	N	N
57	20230721	091055	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4090	-25	5	-0.61	180505790	44217	5.34	4080	4110	4070	5340	2885	4115	4082.27	0.02	0	1337	4235	4175	4140	4080	4045	4157	4062	117	1227	100	2630	5	1	117343209	4799	49.88	3.04	12	0.04	82.00	1344.00	5270	20230421	-22.39	2560	20220930	59.77	5270	-22.39	20230421	2875	42.26	20230103	5270	-22.39	20230421	2560	59.77	20220930	5.49	N	319400	100	117 억	20124	N	N	308	N	N
58	20230720	161044	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4115	-25	5	-0.60	3376034270	813387	51.38	4180	4200	4105	5380	2900	4140	4150.93	0.07	0	-67390	4353	4246	4128	4021	3903	4300	4075	117	1240	100	2640	5	1	117343209	4829	50.18	3.06	12	0.69	82.00	1344.00	5270	20230421	-21.92	2560	20220930	60.74	5270	-21.92	20230421	2875	43.13	20230103	5270	-21.92	20230421	2560	60.74	20220930	5.48	N	319400	100	117 억	87509	N	N	308	N	N
59	20230720	151045	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4135	-5	5	-0.12	3160963445	761185	48.09	4180	4200	4105	5380	2900	4140	4152.69	0.07	0	-67094	4353	4246	4128	4021	3903	4300	4075	117	1240	100	2640	5	1	117343209	4852	50.43	3.08	12	0.65	82.00	1344.00	5270	20230421	-21.54	2560	20220930	61.52	5270	-21.54	20230421	2875	43.83	20230103	5270	-21.54	20230421	2560	61.52	20220930	5.48	N	319400	100	117 억	87509	N	N	1652	N	N
60	20230720	141043	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4145	5	2	0.12	2916066085	701856	44.34	4180	4200	4105	5380	2900	4140	4154.80	0.07	0	-66468	4353	4246	4128	4021	3903	4300	4075	117	1240	100	2640	5	1	117343209	4864	50.55	3.08	12	0.60	82.00	1344.00	5270	20230421	-21.35	2560	20220930	61.91	5270	-21.35	20230421	2875	44.17	20230103	5270	-21.35	20230421	2560	61.91	20220930	5.48	N	319400	100	117 억	87509	N	N	1652	N	N
61	20230720	131045	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4150	10	2	0.24	2562204855	616236	38.93	4180	4200	4105	5380	2900	4140	4157.84	0.07	0	-63728	4353	4246	4128	4021	3903	4300	4075	117	1240	100	2640	5	1	117343209	4870	50.61	3.09	12	0.53	82.00	1344.00	5270	20230421	-21.25	2560	20220930	62.11	5270	-21.25	20230421	2875	44.35	20230103	5270	-21.25	20230421	2560	62.11	20220930	5.48	N	319400	100	117 억	87509	N	N	1652	N	N
62	20230720	121053	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4155	15	2	0.36	2397557885	576540	36.42	4180	4200	4105	5380	2900	4140	4158.54	0.07	0	-63626	4353	4246	4128	4021	3903	4300	4075	117	1240	100	2640	5	1	117343209	4876	50.67	3.09	12	0.49	82.00	1344.00	5270	20230421	-21.16	2560	20220930	62.30	5270	-21.16	20230421	2875	44.52	20230103	5270	-21.16	20230421	2560	62.30	20220930	5.48	N	319400	100	117 억	87509	N	N	1652	N	N
63	20230720	111050	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4160	20	2	0.48	2129627220	511992	32.34	4180	4200	4105	5380	2900	4140	4159.50	0.07	0	-64311	4353	4246	4128	4021	3903	4300	4075	117	1240	100	2640	5	1	117343209	4881	50.73	3.10	12	0.44	82.00	1344.00	5270	20230421	-21.06	2560	20220930	62.50	5270	-21.06	20230421	2875	44.70	20230103	5270	-21.06	20230421	2560	62.50	20220930	5.48	N	319400	100	117 억	87509	N	N	1652	N	N
64	20230720	101037	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4150	10	2	0.24	1873530140	450372	28.45	4180	4200	4105	5380	2900	4140	4159.97	0.07	0	-61846	4353	4246	4128	4021	3903	4300	4075	117	1240	100	2640	5	1	117343209	4870	50.61	3.09	12	0.38	82.00	1344.00	5270	20230421	-21.25	2560	20220930	62.11	5270	-21.25	20230421	2875	44.35	20230103	5270	-21.25	20230421	2560	62.11	20220930	5.48	N	319400	100	117 억	87509	N	N	1652	N	N
65	20230720	091040	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4125	-15	5	-0.36	310208910	74766	4.72	4180	4180	4125	5380	2900	4140	4149.09	0.07	0	-28965	4353	4246	4128	4021	3903	4300	4075	117	1240	100	2640	5	1	117343209	4840	50.30	3.07	12	0.06	82.00	1344.00	5270	20230421	-21.73	2560	20220930	61.13	5270	-21.73	20230421	2875	43.48	20230103	5270	-21.73	20230421	2560	61.13	20220930	5.48	N	319400	100	117 억	87509	N	N	1652	N	N
66	20230719	161059	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4140	65	2	1.60	6432831160	1553435	156.38	4100	4235	4010	5290	2855	4075	4141.04	0.01	0	72831	4228	4151	4113	4036	3998	4132	4017	117	1217	100	2600	5	1	117343209	4858	50.49	3.08	12	1.32	82.00	1344.00	5270	20230421	-21.44	2560	20220930	61.72	5270	-21.44	20230421	2875	44.00	20230103	5270	-21.44	20230421	2560	61.72	20220930	5.50	N	319400	100	117 억	17517	N	N	1652	N	N
67	20230719	151059	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4150	75	2	1.84	6162955375	1488305	149.82	4100	4235	4010	5290	2855	4075	4140.93	0.01	0	67694	4228	4151	4113	4036	3998	4132	4017	117	1217	100	2600	5	1	117343209	4870	50.61	3.09	12	1.27	82.00	1344.00	5270	20230421	-21.25	2560	20220930	62.11	5270	-21.25	20230421	2875	44.35	20230103	5270	-21.25	20230421	2560	62.11	20220930	5.50	N	319400	100	117 억	17517	N	N	1683	N	N
68	20230719	141103	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4165	90	2	2.21	5788190105	1397928	140.72	4100	4235	4010	5290	2855	4075	4140.55	0.01	0	59412	4228	4151	4113	4036	3998	4132	4017	117	1217	100	2600	5	1	117343209	4887	50.79	3.10	12	1.19	82.00	1344.00	5270	20230421	-20.97	2560	20220930	62.70	5270	-20.97	20230421	2875	44.87	20230103	5270	-20.97	20230421	2560	62.70	20220930	5.50	N	319400	100	117 억	17517	N	N	1683	N	N
69	20230719	131047	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4155	80	2	1.96	5065604885	1223310	123.14	4100	4235	4010	5290	2855	4075	4140.91	0.01	0	3977	4228	4151	4113	4036	3998	4132	4017	117	1217	100	2600	5	1	117343209	4876	50.67	3.09	12	1.04	82.00	1344.00	5270	20230421	-21.16	2560	20220930	62.30	5270	-21.16	20230421	2875	44.52	20230103	5270	-21.16	20230421	2560	62.30	20220930	5.50	N	319400	100	117 억	17517	N	N	1683	N	N
70	20230719	121105	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4175	100	2	2.45	4677231260	1129965	113.75	4100	4235	4010	5290	2855	4075	4139.28	0.01	0	4084	4228	4151	4113	4036	3998	4132	4017	117	1217	100	2600	5	1	117343209	4899	50.91	3.11	12	0.96	82.00	1344.00	5270	20230421	-20.78	2560	20220930	63.09	5270	-20.78	20230421	2875	45.22	20230103	5270	-20.78	20230421	2560	63.09	20220930	5.50	N	319400	100	117 억	17517	N	N	1683	N	N
71	20230719	111102	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4215	140	2	3.44	3677485510	890713	89.66	4100	4235	4010	5290	2855	4075	4128.70	0.01	0	8486	4228	4151	4113	4036	3998	4132	4017	117	1217	100	2600	5	1	117343209	4946	51.40	3.14	12	0.76	82.00	1344.00	5270	20230421	-20.02	2560	20220930	64.65	5270	-20.02	20230421	2875	46.61	20230103	5270	-20.02	20230421	2560	64.65	20220930	5.50	N	319400	100	117 억	17517	N	N	1683	N	N
72	20230719	101053	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4105	30	2	0.74	1350012175	331725	33.39	4100	4115	4010	5290	2855	4075	4069.67	0.01	0	73897	4228	4151	4113	4036	3998	4132	4017	117	1217	100	2600	5	1	117343209	4817	50.06	3.05	12	0.28	82.00	1344.00	5270	20230421	-22.11	2560	20220930	60.35	5270	-22.11	20230421	2875	42.78	20230103	5270	-22.11	20230421	2560	60.35	20220930	5.50	N	319400	100	117 억	17517	N	N	1683	N	N
73	20230719	091051	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4030	-45	5	-1.10	399609475	98578	9.92	4100	4115	4010	5290	2855	4075	4053.72	0.01	0	3005	4228	4151	4113	4036	3998	4132	4017	117	1217	100	2600	5	1	117343209	4729	49.15	3.00	12	0.08	82.00	1344.00	5270	20230421	-23.53	2560	20220930	57.42	5270	-23.53	20230421	2875	40.17	20230103	5270	-23.53	20230421	2560	57.42	20220930	5.50	N	319400	100	117 억	17517	N	N	1683	N	N
74	20230718	161051	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4075	-55	5	-1.33	3888775085	943590	76.61	4135	4190	4075	5360	2895	4130	4121.65	0.10	0	-96208	4303	4216	4153	4066	4003	4185	4035	117	1232	100	2640	5	1	117343209	4782	49.70	3.03	12	0.80	82.00	1344.00	5270	20230421	-22.68	2560	20220930	59.18	5270	-22.68	20230421	2875	41.74	20230103	5270	-22.68	20230421	2560	59.18	20220930	5.68	N	319400	100	117 억	113755	N	N	1683	N	N
75	20230718	151050	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4085	-45	5	-1.09	3614617425	876360	71.15	4135	4190	4075	5360	2895	4130	4124.58	0.10	0	-95221	4303	4216	4153	4066	4003	4185	4035	117	1232	100	2640	5	1	117343209	4793	49.82	3.04	12	0.75	82.00	1344.00	5270	20230421	-22.49	2560	20220930	59.57	5270	-22.49	20230421	2875	42.09	20230103	5270	-22.49	20230421	2560	59.57	20220930	5.68	N	319400	100	117 억	113755	N	N	1157	N	N
76	20230718	141046	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4110	-20	5	-0.48	2884933355	697895	56.66	4135	4190	4100	5360	2895	4130	4133.76	0.10	0	-96728	4303	4216	4153	4066	4003	4185	4035	117	1232	100	2640	5	1	117343209	4823	50.12	3.06	12	0.59	82.00	1344.00	5270	20230421	-22.01	2560	20220930	60.55	5270	-22.01	20230421	2875	42.96	20230103	5270	-22.01	20230421	2560	60.55	20220930	5.68	N	319400	100	117 억	113755	N	N	1157	N	N
77	20230718	131046	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4105	-25	5	-0.61	2568100465	620725	50.40	4135	4190	4100	5360	2895	4130	4137.26	0.10	0	-96728	4303	4216	4153	4066	4003	4185	4035	117	1232	100	2640	5	1	117343209	4817	50.06	3.05	12	0.53	82.00	1344.00	5270	20230421	-22.11	2560	20220930	60.35	5270	-22.11	20230421	2875	42.78	20230103	5270	-22.11	20230421	2560	60.35	20220930	5.68	N	319400	100	117 억	113755	N	N	1157	N	N
78	20230718	121057	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4120	-10	5	-0.24	2223982705	536932	43.60	4135	4190	4105	5360	2895	4130	4142.02	0.10	0	-96728	4303	4216	4153	4066	4003	4185	4035	117	1232	100	2640	5	1	117343209	4835	50.24	3.07	12	0.46	82.00	1344.00	5270	20230421	-21.82	2560	20220930	60.94	5270	-21.82	20230421	2875	43.30	20230103	5270	-21.82	20230421	2560	60.94	20220930	5.68	N	319400	100	117 억	113755	N	N	1157	N	N
79	20230718	111054	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4130	0	3	0.00	1910235280	460696	37.41	4135	4190	4120	5360	2895	4130	4146.41	0.10	0	-96314	4303	4216	4153	4066	4003	4185	4035	117	1232	100	2640	5	1	117343209	4846	50.37	3.07	12	0.39	82.00	1344.00	5270	20230421	-21.63	2560	20220930	61.33	5270	-21.63	20230421	2875	43.65	20230103	5270	-21.63	20230421	2560	61.33	20220930	5.68	N	319400	100	117 억	113755	N	N	1157	N	N
80	20230718	101047	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4135	5	2	0.12	1581393355	381093	30.94	4135	4190	4120	5360	2895	4130	4149.63	0.10	0	-93724	4303	4216	4153	4066	4003	4185	4035	117	1232	100	2640	5	1	117343209	4852	50.43	3.08	12	0.32	82.00	1344.00	5270	20230421	-21.54	2560	20220930	61.52	5270	-21.54	20230421	2875	43.83	20230103	5270	-21.54	20230421	2560	61.52	20220930	5.68	N	319400	100	117 억	113755	N	N	1157	N	N
81	20230718	091043	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4150	20	2	0.48	206642355	49859	4.05	4135	4170	4135	5360	2895	4130	4144.53	0.10	0	2070	4303	4216	4153	4066	4003	4185	4035	117	1232	100	2640	5	1	117343209	4870	50.61	3.09	12	0.04	82.00	1344.00	5270	20230421	-21.25	2560	20220930	62.11	5270	-21.25	20230421	2875	44.35	20230103	5270	-21.25	20230421	2560	62.11	20220930	5.68	N	319400	100	117 억	113755	N	N	1157	N	N
82	20230717	161047	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4130	20	2	0.49	5088138485	1224209	59.72	4135	4240	4090	5340	2880	4110	4156.38	0.03	0	79111	4423	4266	4178	4021	3933	4222	3977	117	1230	100	2630	5	1	117343209	4846	50.37	3.07	12	1.04	82.00	1344.00	5270	20230421	-21.63	2560	20220930	61.33	5270	-21.63	20230421	2875	43.65	20230103	5270	-21.63	20230421	2560	61.33	20220930	5.68	N	319400	100	117 억	36669	N	N	1157	N	N
83	20230717	151041	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4135	25	2	0.61	4845183290	1165409	56.85	4135	4240	4090	5340	2880	4110	4157.50	0.03	0	77106	4423	4266	4178	4021	3933	4222	3977	117	1230	100	2630	5	1	117343209	4852	50.43	3.08	12	0.99	82.00	1344.00	5270	20230421	-21.54	2560	20220930	61.52	5270	-21.54	20230421	2875	43.83	20230103	5270	-21.54	20230421	2560	61.52	20220930	5.68	N	319400	100	117 억	36669	N	N	257	N	N
84	20230717	141045	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4150	40	2	0.97	4498289820	1081707	52.77	4135	4240	4090	5340	2880	4110	4158.52	0.03	0	78103	4423	4266	4178	4021	3933	4222	3977	117	1230	100	2630	5	1	117343209	4870	50.61	3.09	12	0.92	82.00	1344.00	5270	20230421	-21.25	2560	20220930	62.11	5270	-21.25	20230421	2875	44.35	20230103	5270	-21.25	20230421	2560	62.11	20220930	5.68	N	319400	100	117 억	36669	N	N	257	N	N
85	20230717	131034	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4150	40	2	0.97	4128824625	992683	48.42	4135	4240	4090	5340	2880	4110	4159.26	0.03	0	64297	4423	4266	4178	4021	3933	4222	3977	117	1230	100	2630	5	1	117343209	4870	50.61	3.09	12	0.85	82.00	1344.00	5270	20230421	-21.25	2560	20220930	62.11	5270	-21.25	20230421	2875	44.35	20230103	5270	-21.25	20230421	2560	62.11	20220930	5.68	N	319400	100	117 억	36669	N	N	257	N	N
86	20230717	121046	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4160	50	2	1.22	3760663885	904185	44.11	4135	4240	4090	5340	2880	4110	4159.18	0.03	0	59932	4423	4266	4178	4021	3933	4222	3977	117	1230	100	2630	5	1	117343209	4881	50.73	3.10	12	0.77	82.00	1344.00	5270	20230421	-21.06	2560	20220930	62.50	5270	-21.06	20230421	2875	44.70	20230103	5270	-21.06	20230421	2560	62.50	20220930	5.68	N	319400	100	117 억	36669	N	N	257	N	N
87	20230717	111037	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4155	45	2	1.09	2948764820	709945	34.63	4135	4220	4090	5340	2880	4110	4153.52	0.03	0	33855	4423	4266	4178	4021	3933	4222	3977	117	1230	100	2630	5	1	117343209	4876	50.67	3.09	12	0.61	82.00	1344.00	5270	20230421	-21.16	2560	20220930	62.30	5270	-21.16	20230421	2875	44.52	20230103	5270	-21.16	20230421	2560	62.30	20220930	5.68	N	319400	100	117 억	36669	N	N	257	N	N
88	20230717	101036	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4140	30	2	0.73	2502935155	602311	29.38	4135	4220	4090	5340	2880	4110	4155.56	0.03	0	18410	4423	4266	4178	4021	3933	4222	3977	117	1230	100	2630	5	1	117343209	4858	50.49	3.08	12	0.51	82.00	1344.00	5270	20230421	-21.44	2560	20220930	61.72	5270	-21.44	20230421	2875	44.00	20230103	5270	-21.44	20230421	2560	61.72	20220930	5.68	N	319400	100	117 억	36669	N	N	257	N	N
89	20230717	091037	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4100	-10	5	-0.24	311227230	75673	3.69	4135	4135	4090	5340	2880	4110	4112.80	0.03	0	-5466	4423	4266	4178	4021	3933	4222	3977	117	1230	100	2630	5	1	117343209	4811	50.00	3.05	12	0.06	82.00	1344.00	5270	20230421	-22.20	2560	20220930	60.16	5270	-22.20	20230421	2875	42.61	20230103	5270	-22.20	20230421	2560	60.16	20220930	5.68	N	319400	100	117 억	36669	N	N	257	N	N
90	20230714	161035	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4110	-165	5	-3.86	8423641060	2035791	225.12	4315	4335	4090	5550	2995	4275	4137.85	0.04	0	-7303	4381	4327	4301	4247	4221	4315	4235	117	1277	100	2730	5	1	117343209	4823	50.12	3.06	12	1.73	82.00	1344.00	5270	20230421	-22.01	2560	20220930	60.55	5270	-22.01	20230421	2875	42.96	20230103	5270	-22.01	20230421	2560	60.55	20220930	5.75	N	319400	100	117 억	43975	N	N	257	N	N
91	20230714	151039	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4110	-165	5	-3.86	8092816860	1955231	216.22	4315	4335	4090	5550	2995	4275	4139.06	0.04	0	-7035	4381	4327	4301	4247	4221	4315	4235	117	1277	100	2730	5	1	117343209	4823	50.12	3.06	12	1.67	82.00	1344.00	5270	20230421	-22.01	2560	20220930	60.55	5270	-22.01	20230421	2875	42.96	20230103	5270	-22.01	20230421	2560	60.55	20220930	5.75	N	319400	100	117 억	43975	N	N	312	N	N
92	20230714	141045	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4100	-175	5	-4.09	7465248795	1802275	199.30	4315	4335	4090	5550	2995	4275	4142.13	0.04	0	-6934	4381	4327	4301	4247	4221	4315	4235	117	1277	100	2730	5	1	117343209	4811	50.00	3.05	12	1.54	82.00	1344.00	5270	20230421	-22.20	2560	20220930	60.16	5270	-22.20	20230421	2875	42.61	20230103	5270	-22.20	20230421	2560	60.16	20220930	5.75	N	319400	100	117 억	43975	N	N	312	N	N
93	20230714	131032	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4105	-170	5	-3.98	6471774400	1560107	172.52	4315	4335	4090	5550	2995	4275	4148.29	0.04	0	-4931	4381	4327	4301	4247	4221	4315	4235	117	1277	100	2730	5	1	117343209	4817	50.06	3.05	12	1.33	82.00	1344.00	5270	20230421	-22.11	2560	20220930	60.35	5270	-22.11	20230421	2875	42.78	20230103	5270	-22.11	20230421	2560	60.35	20220930	5.75	N	319400	100	117 억	43975	N	N	312	N	N
94	20230714	121031	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4125	-150	5	-3.51	5916025070	1425003	157.58	4315	4335	4090	5550	2995	4275	4151.59	0.04	0	-3701	4381	4327	4301	4247	4221	4315	4235	117	1277	100	2730	5	1	117343209	4840	50.30	3.07	12	1.21	82.00	1344.00	5270	20230421	-21.73	2560	20220930	61.13	5270	-21.73	20230421	2875	43.48	20230103	5270	-21.73	20230421	2560	61.13	20220930	5.75	N	319400	100	117 억	43975	N	N	312	N	N
95	20230714	111043	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4120	-155	5	-3.63	4465050105	1071429	118.48	4315	4335	4120	5550	2995	4275	4167.38	0.04	0	11187	4381	4327	4301	4247	4221	4315	4235	117	1277	100	2730	5	1	117343209	4835	50.24	3.07	12	0.91	82.00	1344.00	5270	20230421	-21.82	2560	20220930	60.94	5270	-21.82	20230421	2875	43.30	20230103	5270	-21.82	20230421	2560	60.94	20220930	5.75	N	319400	100	117 억	43975	N	N	312	N	N
96	20230714	101043	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4140	-135	5	-3.16	3497292100	837277	92.59	4315	4335	4120	5550	2995	4275	4176.98	0.04	0	18507	4381	4327	4301	4247	4221	4315	4235	117	1277	100	2730	5	1	117343209	4858	50.49	3.08	12	0.71	82.00	1344.00	5270	20230421	-21.44	2560	20220930	61.72	5270	-21.44	20230421	2875	44.00	20230103	5270	-21.44	20230421	2560	61.72	20220930	5.75	N	319400	100	117 억	43975	N	N	312	N	N
97	20230714	091039	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4295	20	2	0.47	304611950	70659	7.81	4315	4335	4285	5550	2995	4275	4311.01	0.04	0	-5070	4381	4327	4301	4247	4221	4315	4235	117	1277	100	2730	5	1	117343209	5040	52.38	3.20	12	0.06	82.00	1344.00	5270	20230421	-18.50	2560	20220930	67.77	5270	-18.50	20230421	2875	49.39	20230103	5270	-18.50	20230421	2560	67.77	20220930	5.75	N	319400	100	117 억	43975	N	N	312	N	N
98	20230713	161033	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4275	-15	5	-0.35	3812639125	885479	104.14	4315	4355	4275	5570	3005	4290	4306.44	0.04	0	-3388	4370	4330	4310	4270	4250	4320	4260	117	1282	100	2740	5	1	117343209	5016	52.13	3.18	12	0.75	82.00	1344.00	5270	20230421	-18.88	2560	20220930	66.99	5270	-18.88	20230421	2875	48.70	20230103	5270	-18.88	20230421	2560	66.99	20220930	5.76	N	319400	100	117 억	47413	N	N	312	N	N
99	20230713	151028	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4285	-5	5	-0.12	3364261580	780663	91.81	4315	4355	4280	5570	3005	4290	4309.49	0.04	0	-2967	4370	4330	4310	4270	4250	4320	4260	117	1282	100	2740	5	1	117343209	5028	52.26	3.19	12	0.67	82.00	1344.00	5270	20230421	-18.69	2560	20220930	67.38	5270	-18.69	20230421	2875	49.04	20230103	5270	-18.69	20230421	2560	67.38	20220930	5.76	N	319400	100	117 억	47413	N	N	126	N	N
100	20230713	141028	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4290	0	3	0.00	2714771530	629133	73.99	4315	4355	4285	5570	3005	4290	4315.10	0.04	0	7555	4370	4330	4310	4270	4250	4320	4260	117	1282	100	2740	5	1	117343209	5034	52.32	3.19	12	0.54	82.00	1344.00	5270	20230421	-18.60	2560	20220930	67.58	5270	-18.60	20230421	2875	49.22	20230103	5270	-18.60	20230421	2560	67.58	20220930	5.76	N	319400	100	117 억	47413	N	N	126	N	N
101	20230713	131032	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4315	25	2	0.58	2144318825	496410	58.38	4315	4355	4300	5570	3005	4290	4319.65	0.04	0	20192	4370	4330	4310	4270	4250	4320	4260	117	1282	100	2740	5	1	117343209	5063	52.62	3.21	12	0.42	82.00	1344.00	5270	20230421	-18.12	2560	20220930	68.55	5270	-18.12	20230421	2875	50.09	20230103	5270	-18.12	20230421	2560	68.55	20220930	5.76	N	319400	100	117 억	47413	N	N	126	N	N
102	20230713	121028	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4320	30	2	0.70	1717237790	397338	46.73	4315	4355	4300	5570	3005	4290	4321.86	0.04	0	33481	4370	4330	4310	4270	4250	4320	4260	117	1282	100	2740	5	1	117343209	5069	52.68	3.21	12	0.34	82.00	1344.00	5270	20230421	-18.03	2560	20220930	68.75	5270	-18.03	20230421	2875	50.26	20230103	5270	-18.03	20230421	2560	68.75	20220930	5.76	N	319400	100	117 억	47413	N	N	126	N	N
103	20230713	111031	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4335	45	2	1.05	1361821880	315166	37.07	4315	4355	4300	5570	3005	4290	4320.97	0.04	0	40569	4370	4330	4310	4270	4250	4320	4260	117	1282	100	2740	5	1	117343209	5087	52.87	3.23	12	0.27	82.00	1344.00	5270	20230421	-17.74	2560	20220930	69.34	5270	-17.74	20230421	2875	50.78	20230103	5270	-17.74	20230421	2560	69.34	20220930	5.76	N	319400	100	117 억	47413	N	N	126	N	N
104	20230713	101024	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4330	40	2	0.93	1066059155	246874	29.03	4315	4355	4300	5570	3005	4290	4318.23	0.04	0	23928	4370	4330	4310	4270	4250	4320	4260	117	1282	100	2740	5	1	117343209	5081	52.80	3.22	12	0.21	82.00	1344.00	5270	20230421	-17.84	2560	20220930	69.14	5270	-17.84	20230421	2875	50.61	20230103	5270	-17.84	20230421	2560	69.14	20220930	5.76	N	319400	100	117 억	47413	N	N	126	N	N
105	20230713	091027	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4310	20	2	0.47	207657020	48213	5.67	4315	4325	4300	5570	3005	4290	4307.08	0.04	0	4098	4370	4330	4310	4270	4250	4320	4260	117	1282	100	2740	5	1	117343209	5057	52.56	3.21	12	0.04	82.00	1344.00	5270	20230421	-18.22	2560	20220930	68.36	5270	-18.22	20230421	2875	49.91	20230103	5270	-18.22	20230421	2560	68.36	20220930	5.76	N	319400	100	117 억	47413	N	N	126	N	N
106	20230712	161023	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4290	-5	5	-0.12	3600725955	834315	81.22	4310	4350	4290	5580	3010	4295	4316.04	0.04	0	1507	4381	4337	4301	4257	4221	4320	4240	117	1285	100	2740	5	1	117343209	5034	52.32	3.19	12	0.71	82.00	1344.00	5270	20230421	-18.60	2560	20220930	67.58	5270	-18.60	20230421	2875	49.22	20230103	5270	-18.60	20230421	2560	67.58	20220930	5.80	N	319400	100	117 억	45900	N	N	126	N	N
107	20230712	151014	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4310	15	2	0.35	3212427360	743930	72.42	4310	4350	4295	5580	3010	4295	4318.20	0.04	0	1141	4381	4337	4301	4257	4221	4320	4240	117	1285	100	2740	5	1	117343209	5057	52.56	3.21	12	0.63	82.00	1344.00	5270	20230421	-18.22	2560	20220930	68.36	5270	-18.22	20230421	2875	49.91	20230103	5270	-18.22	20230421	2560	68.36	20220930	5.80	N	319400	100	117 억	45900	N	N	274	N	N
108	20230712	141012	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4310	15	2	0.35	2824178735	653765	63.64	4310	4350	4295	5580	3010	4295	4319.88	0.04	0	-2527	4381	4337	4301	4257	4221	4320	4240	117	1285	100	2740	5	1	117343209	5057	52.56	3.21	12	0.56	82.00	1344.00	5270	20230421	-18.22	2560	20220930	68.36	5270	-18.22	20230421	2875	49.91	20230103	5270	-18.22	20230421	2560	68.36	20220930	5.80	N	319400	100	117 억	45900	N	N	274	N	N
109	20230712	131014	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4315	20	2	0.47	2641298430	611374	59.52	4310	4350	4295	5580	3010	4295	4320.28	0.04	0	-2527	4381	4337	4301	4257	4221	4320	4240	117	1285	100	2740	5	1	117343209	5063	52.62	3.21	12	0.52	82.00	1344.00	5270	20230421	-18.12	2560	20220930	68.55	5270	-18.12	20230421	2875	50.09	20230103	5270	-18.12	20230421	2560	68.55	20220930	5.80	N	319400	100	117 억	45900	N	N	274	N	N
110	20230712	121019	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4305	10	2	0.23	2355424890	545065	53.06	4310	4350	4295	5580	3010	4295	4321.38	0.04	0	-1882	4381	4337	4301	4257	4221	4320	4240	117	1285	100	2740	5	1	117343209	5052	52.50	3.20	12	0.46	82.00	1344.00	5270	20230421	-18.31	2560	20220930	68.16	5270	-18.31	20230421	2875	49.74	20230103	5270	-18.31	20230421	2560	68.16	20220930	5.80	N	319400	100	117 억	45900	N	N	274	N	N
111	20230712	111019	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4330	35	2	0.81	2050960250	474556	46.20	4310	4350	4295	5580	3010	4295	4321.87	0.04	0	14	4381	4337	4301	4257	4221	4320	4240	117	1285	100	2740	5	1	117343209	5081	52.80	3.22	12	0.40	82.00	1344.00	5270	20230421	-17.84	2560	20220930	69.14	5270	-17.84	20230421	2875	50.61	20230103	5270	-17.84	20230421	2560	69.14	20220930	5.80	N	319400	100	117 억	45900	N	N	274	N	N
112	20230712	101018	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4340	45	2	1.05	1361262710	315233	30.69	4310	4350	4295	5580	3010	4295	4318.30	0.04	0	16617	4381	4337	4301	4257	4221	4320	4240	117	1285	100	2740	5	1	117343209	5093	52.93	3.23	12	0.27	82.00	1344.00	5270	20230421	-17.65	2560	20220930	69.53	5270	-17.65	20230421	2875	50.96	20230103	5270	-17.65	20230421	2560	69.53	20220930	5.80	N	319400	100	117 억	45900	N	N	274	N	N
113	20230712	091019	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4320	25	2	0.58	257981615	59803	5.82	4310	4330	4305	5580	3010	4295	4313.97	0.04	0	5055	4381	4337	4301	4257	4221	4320	4240	117	1285	100	2740	5	1	117343209	5069	52.68	3.21	12	0.05	82.00	1344.00	5270	20230421	-18.03	2560	20220930	68.75	5270	-18.03	20230421	2875	50.26	20230103	5270	-18.03	20230421	2560	68.75	20220930	5.80	N	319400	100	117 억	45900	N	N	274	N	N
114	20230711	161005	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4295	-10	5	-0.23	4337748230	1006940	74.93	4305	4345	4265	5590	3015	4305	4307.89	0.03	0	9748	4478	4391	4348	4261	4218	4370	4240	117	1287	100	2750	5	1	117343209	5040	52.38	3.20	12	0.86	82.00	1344.00	5270	20230421	-18.50	2560	20220930	67.77	5270	-18.50	20230421	2875	49.39	20230103	5270	-18.50	20230421	2560	67.77	20220930	5.72	N	319400	100	117 억	37116	N	N	274	N	N
115	20230711	151002	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4305	0	3	0.00	4072700700	945302	70.34	4305	4345	4265	5590	3015	4305	4308.36	0.03	0	8867	4478	4391	4348	4261	4218	4370	4240	117	1287	100	2750	5	1	117343209	5052	52.50	3.20	12	0.81	82.00	1344.00	5270	20230421	-18.31	2560	20220930	68.16	5270	-18.31	20230421	2875	49.74	20230103	5270	-18.31	20230421	2560	68.16	20220930	5.72	N	319400	100	117 억	37116	N	N	223	N	N
116	20230711	140955	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4305	0	3	0.00	3779047865	876976	65.26	4305	4345	4265	5590	3015	4305	4309.18	0.03	0	6022	4478	4391	4348	4261	4218	4370	4240	117	1287	100	2750	5	1	117343209	5052	52.50	3.20	12	0.75	82.00	1344.00	5270	20230421	-18.31	2560	20220930	68.16	5270	-18.31	20230421	2875	49.74	20230103	5270	-18.31	20230421	2560	68.16	20220930	5.72	N	319400	100	117 억	37116	N	N	223	N	N
117	20230711	130945	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4310	5	2	0.12	3239387140	751598	55.93	4305	4345	4265	5590	3015	4305	4310.01	0.03	0	3518	4478	4391	4348	4261	4218	4370	4240	117	1287	100	2750	5	1	117343209	5057	52.56	3.21	12	0.64	82.00	1344.00	5270	20230421	-18.22	2560	20220930	68.36	5270	-18.22	20230421	2875	49.91	20230103	5270	-18.22	20230421	2560	68.36	20220930	5.72	N	319400	100	117 억	37116	N	N	223	N	N
118	20230711	121007	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4315	10	2	0.23	3064724120	711062	52.91	4305	4345	4265	5590	3015	4305	4310.07	0.03	0	2347	4478	4391	4348	4261	4218	4370	4240	117	1287	100	2750	5	1	117343209	5063	52.62	3.21	12	0.61	82.00	1344.00	5270	20230421	-18.12	2560	20220930	68.55	5270	-18.12	20230421	2875	50.09	20230103	5270	-18.12	20230421	2560	68.55	20220930	5.72	N	319400	100	117 억	37116	N	N	223	N	N
119	20230711	111012	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4305	0	3	0.00	2812182225	652432	48.55	4305	4345	4265	5590	3015	4305	4310.31	0.03	0	2969	4478	4391	4348	4261	4218	4370	4240	117	1287	100	2750	5	1	117343209	5052	52.50	3.20	12	0.56	82.00	1344.00	5270	20230421	-18.31	2560	20220930	68.16	5270	-18.31	20230421	2875	49.74	20230103	5270	-18.31	20230421	2560	68.16	20220930	5.72	N	319400	100	117 억	37116	N	N	223	N	N
120	20230711	101010	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4305	0	3	0.00	1490478395	346101	25.76	4305	4340	4265	5590	3015	4305	4306.49	0.03	0	41040	4478	4391	4348	4261	4218	4370	4240	117	1287	100	2750	5	1	117343209	5052	52.50	3.20	12	0.29	82.00	1344.00	5270	20230421	-18.31	2560	20220930	68.16	5270	-18.31	20230421	2875	49.74	20230103	5270	-18.31	20230421	2560	68.16	20220930	5.72	N	319400	100	117 억	37116	N	N	223	N	N
121	20230711	091006	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4295	-10	5	-0.23	550037155	128210	9.54	4305	4315	4265	5590	3015	4305	4290.03	0.03	0	11662	4478	4391	4348	4261	4218	4370	4240	117	1287	100	2750	5	1	117343209	5040	52.38	3.20	12	0.11	82.00	1344.00	5270	20230421	-18.50	2560	20220930	67.77	5270	-18.50	20230421	2875	49.39	20230103	5270	-18.50	20230421	2560	67.77	20220930	5.72	N	319400	100	117 억	37116	N	N	223	N	N
122	20230710	160958	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4305	-70	5	-1.60	5685570995	1302573	127.19	4350	4435	4305	5680	3065	4375	4365.21	0.05	0	-17397	4431	4402	4351	4322	4271	4417	4337	117	1307	100	2800	5	1	117343209	5052	52.50	3.20	12	1.11	82.00	1344.00	5270	20230421	-18.31	2560	20220930	68.16	5270	-18.31	20230421	2875	49.74	20230103	5270	-18.31	20230421	2560	68.16	20220930	5.71	N	319400	100	117 억	54513	N	N	223	N	N
123	20230710	151001	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4315	-60	5	-1.37	5103718055	1167519	114.00	4350	4435	4305	5680	3065	4375	4371.42	0.05	0	-18633	4431	4402	4351	4322	4271	4417	4337	117	1307	100	2800	5	1	117343209	5063	52.62	3.21	12	0.99	82.00	1344.00	5270	20230421	-18.12	2560	20220930	68.55	5270	-18.12	20230421	2875	50.09	20230103	5270	-18.12	20230421	2560	68.55	20220930	5.71	N	319400	100	117 억	54513	N	N	231	N	N
124	20230710	140949	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4355	-20	5	-0.46	4109309880	937799	91.57	4350	4435	4315	5680	3065	4375	4381.87	0.05	0	-22021	4431	4402	4351	4322	4271	4417	4337	117	1307	100	2800	5	1	117343209	5110	53.11	3.24	12	0.80	82.00	1344.00	5270	20230421	-17.36	2560	20220930	70.12	5270	-17.36	20230421	2875	51.48	20230103	5270	-17.36	20230421	2560	70.12	20220930	5.71	N	319400	100	117 억	54513	N	N	231	N	N
125	20230710	130939	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4360	-15	5	-0.34	3679752460	839250	81.95	4350	4435	4315	5680	3065	4375	4384.57	0.05	0	-23299	4431	4402	4351	4322	4271	4417	4337	117	1307	100	2800	5	1	117343209	5116	53.17	3.24	12	0.72	82.00	1344.00	5270	20230421	-17.27	2560	20220930	70.31	5270	-17.27	20230421	2875	51.65	20230103	5270	-17.27	20230421	2560	70.31	20220930	5.71	N	319400	100	117 억	54513	N	N	231	N	N
126	20230710	121006	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4385	10	2	0.23	3230098460	736600	71.93	4350	4435	4315	5680	3065	4375	4385.15	0.05	0	-24601	4431	4402	4351	4322	4271	4417	4337	117	1307	100	2800	5	1	117343209	5145	53.48	3.26	12	0.63	82.00	1344.00	5270	20230421	-16.79	2560	20220930	71.29	5270	-16.79	20230421	2875	52.52	20230103	5270	-16.79	20230421	2560	71.29	20220930	5.71	N	319400	100	117 억	54513	N	N	231	N	N
127	20230710	111002	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4400	25	2	0.57	2912432205	664215	64.86	4350	4435	4315	5680	3065	4375	4384.78	0.05	0	-41002	4431	4402	4351	4322	4271	4417	4337	117	1307	100	2800	5	1	117343209	5163	53.66	3.27	12	0.57	82.00	1344.00	5270	20230421	-16.51	2560	20220930	71.88	5270	-16.51	20230421	2875	53.04	20230103	5270	-16.51	20230421	2560	71.88	20220930	5.71	N	319400	100	117 억	54513	N	N	231	N	N
128	20230710	101003	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4395	20	2	0.46	2313808325	528024	51.56	4350	4435	4315	5680	3065	4375	4382.02	0.05	0	-35946	4431	4402	4351	4322	4271	4417	4337	117	1307	100	2800	5	1	117343209	5157	53.60	3.27	12	0.45	82.00	1344.00	5270	20230421	-16.60	2560	20220930	71.68	5270	-16.60	20230421	2875	52.87	20230103	5270	-16.60	20230421	2560	71.68	20220930	5.71	N	319400	100	117 억	54513	N	N	231	N	N
129	20230710	090954	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4345	-30	5	-0.69	323862370	74711	7.30	4350	4370	4315	5680	3065	4375	4334.79	0.05	0	-12929	4431	4402	4351	4322	4271	4417	4337	117	1307	100	2800	5	1	117343209	5099	52.99	3.23	12	0.06	82.00	1344.00	5270	20230421	-17.55	2560	20220930	69.73	5270	-17.55	20230421	2875	51.13	20230103	5270	-17.55	20230421	2560	69.73	20220930	5.71	N	319400	100	117 억	54513	N	N	231	N	N
130	20230707	160951	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4375	30	2	0.69	4388087850	1012717	68.39	4315	4380	4300	5640	3045	4345	4332.57	0.17	0	-147386	4521	4432	4381	4292	4241	4407	4267	117	1297	100	2780	5	1	117343209	5134	53.35	3.26	12	0.86	82.00	1344.00	5270	20230421	-16.98	2560	20220930	70.90	5270	-16.98	20230421	2875	52.17	20230103	5270	-16.98	20230421	2560	70.90	20220930	5.59	N	319400	100	117 억	201899	N	N	231	N	N
131	20230707	150951	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4345	0	3	0.00	3669022580	848072	57.27	4315	4380	4300	5640	3045	4345	4326.30	0.17	0	-140087	4521	4432	4381	4292	4241	4407	4267	117	1297	100	2780	5	1	117343209	5099	52.99	3.23	12	0.72	82.00	1344.00	5270	20230421	-17.55	2560	20220930	69.73	5270	-17.55	20230421	2875	51.13	20230103	5270	-17.55	20230421	2560	69.73	20220930	5.59	N	319400	100	117 억	201899	N	N	0	N	N
132	20230707	141008	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4320	-25	5	-0.58	3298364655	762547	51.50	4315	4380	4300	5640	3045	4345	4325.44	0.17	0	-140758	4521	4432	4381	4292	4241	4407	4267	117	1297	100	2780	5	1	117343209	5069	52.68	3.21	12	0.65	82.00	1344.00	5270	20230421	-18.03	2560	20220930	68.75	5270	-18.03	20230421	2875	50.26	20230103	5270	-18.03	20230421	2560	68.75	20220930	5.59	N	319400	100	117 억	201899	N	N	0	N	N
133	20230707	130956	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4330	-15	5	-0.35	2744703520	634156	42.83	4315	4380	4300	5640	3045	4345	4328.10	0.17	0	-132833	4521	4432	4381	4292	4241	4407	4267	117	1297	100	2780	5	1	117343209	5081	52.80	3.22	12	0.54	82.00	1344.00	5270	20230421	-17.84	2560	20220930	69.14	5270	-17.84	20230421	2875	50.61	20230103	5270	-17.84	20230421	2560	69.14	20220930	5.59	N	319400	100	117 억	201899	N	N	0	N	N
134	20230707	121000	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4330	-15	5	-0.35	2285049585	528101	35.66	4315	4380	4300	5640	3045	4345	4326.90	0.17	0	-110161	4521	4432	4381	4292	4241	4407	4267	117	1297	100	2780	5	1	117343209	5081	52.80	3.22	12	0.45	82.00	1344.00	5270	20230421	-17.84	2560	20220930	69.14	5270	-17.84	20230421	2875	50.61	20230103	5270	-17.84	20230421	2560	69.14	20220930	5.59	N	319400	100	117 억	201899	N	N	0	N	N
135	20230707	111007	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4315	-30	5	-0.69	2021026840	467025	31.54	4315	4380	4300	5640	3045	4345	4327.43	0.17	0	-87713	4521	4432	4381	4292	4241	4407	4267	117	1297	100	2780	5	1	117343209	5063	52.62	3.21	12	0.40	82.00	1344.00	5270	20230421	-18.12	2560	20220930	68.55	5270	-18.12	20230421	2875	50.09	20230103	5270	-18.12	20230421	2560	68.55	20220930	5.59	N	319400	100	117 억	201899	N	N	0	N	N
136	20230707	100950	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4325	-20	5	-0.46	1434884705	331862	22.41	4315	4380	4300	5640	3045	4345	4323.70	0.17	0	-69505	4521	4432	4381	4292	4241	4407	4267	117	1297	100	2780	5	1	117343209	5075	52.74	3.22	12	0.28	82.00	1344.00	5270	20230421	-17.93	2560	20220930	68.95	5270	-17.93	20230421	2875	50.43	20230103	5270	-17.93	20230421	2560	68.95	20220930	5.59	N	319400	100	117 억	201899	N	N	0	N	N
137	20230707	090953	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4365	20	2	0.46	182853330	42148	2.85	4315	4380	4315	5640	3045	4345	4338.27	0.17	0	-1269	4521	4432	4381	4292	4241	4407	4267	117	1297	100	2780	5	1	117343209	5122	53.23	3.25	12	0.04	82.00	1344.00	5270	20230421	-17.17	2560	20220930	70.51	5270	-17.17	20230421	2875	51.83	20230103	5270	-17.17	20230421	2560	70.51	20220930	5.59	N	319400	100	117 억	201899	N	N	0	N	N
138	20230706	160952	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4345	-125	5	-2.80	6387682685	1458762	57.52	4470	4470	4330	5810	3130	4470	4378.85	0.31	0	-163609	4763	4616	4538	4391	4313	4577	4352	117	1340	100	2860	5	1	117343209	5099	52.99	3.23	12	1.24	82.00	1344.00	5270	20230421	-17.55	2560	20220930	69.73	5270	-17.55	20230421	2875	51.13	20230103	5270	-17.55	20230421	2560	69.73	20220930	5.62	N	319400	100	117 억	365192	N	N	67	N	N
139	20230706	150952	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4335	-135	5	-3.02	5889528130	1344157	53.00	4470	4470	4330	5810	3130	4470	4381.51	0.31	0	-162764	4763	4616	4538	4391	4313	4577	4352	117	1340	100	2860	5	1	117343209	5087	52.87	3.23	12	1.15	82.00	1344.00	5270	20230421	-17.74	2560	20220930	69.34	5270	-17.74	20230421	2875	50.78	20230103	5270	-17.74	20230421	2560	69.34	20220930	5.62	N	319400	100	117 억	365192	N	N	67	N	N
140	20230706	140953	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4345	-125	5	-2.80	5206547130	1186686	46.79	4470	4470	4330	5810	3130	4470	4387.40	0.31	0	-145823	4763	4616	4538	4391	4313	4577	4352	117	1340	100	2860	5	1	117343209	5099	52.99	3.23	12	1.01	82.00	1344.00	5270	20230421	-17.55	2560	20220930	69.73	5270	-17.55	20230421	2875	51.13	20230103	5270	-17.55	20230421	2560	69.73	20220930	5.62	N	319400	100	117 억	365192	N	N	67	N	N
141	20230706	130950	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4365	-105	5	-2.35	4186169345	951826	37.53	4470	4470	4355	5810	3130	4470	4397.97	0.31	0	-119133	4763	4616	4538	4391	4313	4577	4352	117	1340	100	2860	5	1	117343209	5122	53.23	3.25	12	0.81	82.00	1344.00	5270	20230421	-17.17	2560	20220930	70.51	5270	-17.17	20230421	2875	51.83	20230103	5270	-17.17	20230421	2560	70.51	20220930	5.62	N	319400	100	117 억	365192	N	N	67	N	N
142	20230706	120924	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4395	-75	5	-1.68	3160163600	717333	28.28	4470	4470	4380	5810	3130	4470	4405.35	0.31	0	-58720	4763	4616	4538	4391	4313	4577	4352	117	1340	100	2860	5	1	117343209	5157	53.60	3.27	12	0.61	82.00	1344.00	5270	20230421	-16.60	2560	20220930	71.68	5270	-16.60	20230421	2875	52.87	20230103	5270	-16.60	20230421	2560	71.68	20220930	5.62	N	319400	100	117 억	365192	N	N	67	N	N
143	20230706	110957	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4415	-55	5	-1.23	2438404260	553152	21.81	4470	4470	4380	5810	3130	4470	4408.09	0.31	0	-36340	4763	4616	4538	4391	4313	4577	4352	117	1340	100	2860	5	1	117343209	5181	53.84	3.28	12	0.47	82.00	1344.00	5270	20230421	-16.22	2560	20220930	72.46	5270	-16.22	20230421	2875	53.57	20230103	5270	-16.22	20230421	2560	72.46	20220930	5.62	N	319400	100	117 억	365192	N	N	67	N	N
144	20230706	100953	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4390	-80	5	-1.79	2120345660	481053	18.97	4470	4470	4380	5810	3130	4470	4407.59	0.31	0	-40643	4763	4616	4538	4391	4313	4577	4352	117	1340	100	2860	5	1	117343209	5151	53.54	3.27	12	0.41	82.00	1344.00	5270	20230421	-16.70	2560	20220930	71.48	5270	-16.70	20230421	2875	52.70	20230103	5270	-16.70	20230421	2560	71.48	20220930	5.62	N	319400	100	117 억	365192	N	N	67	N	N
145	20230706	090951	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4390	-80	5	-1.79	877222855	198907	7.84	4470	4470	4380	5810	3130	4470	4409.92	0.31	0	-36890	4763	4616	4538	4391	4313	4577	4352	117	1340	100	2860	5	1	117343209	5151	53.54	3.27	12	0.17	82.00	1344.00	5270	20230421	-16.70	2560	20220930	71.48	5270	-16.70	20230421	2875	52.70	20230103	5270	-16.70	20230421	2560	71.48	20220930	5.62	N	319400	100	117 억	365192	N	N	67	N	N
146	20230705	160947	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4470	-190	5	-4.08	11372610435	2510201	95.51	4630	4685	4460	6050	3265	4660	4530.48	0.75	0	-519460	4763	4711	4623	4571	4483	4737	4597	117	1392	100	2980	5	1	117343209	5245	54.51	3.33	12	2.14	82.00	1344.00	5270	20230421	-15.18	2560	20220930	74.61	5270	-15.18	20230421	2875	55.48	20230103	5270	-15.18	20230421	2560	74.61	20220930	5.70	N	319400	100	117 억	884570	N	N	67	N	N
147	20230705	150943	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4470	-190	5	-4.08	10920310485	2408970	91.66	4630	4685	4465	6050	3265	4660	4533.09	0.75	0	-518855	4763	4711	4623	4571	4483	4737	4597	117	1392	100	2980	5	1	117343209	5245	54.51	3.33	12	2.05	82.00	1344.00	5270	20230421	-15.18	2560	20220930	74.61	5270	-15.18	20230421	2875	55.48	20230103	5270	-15.18	20230421	2560	74.61	20220930	5.70	N	319400	100	117 억	884570	N	N	22	N	N
148	20230705	140933	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4485	-175	5	-3.76	9851633455	2170255	82.57	4630	4685	4480	6050	3265	4660	4539.29	0.75	0	-463288	4763	4711	4623	4571	4483	4737	4597	117	1392	100	2980	5	1	117343209	5263	54.70	3.34	12	1.85	82.00	1344.00	5270	20230421	-14.90	2560	20220930	75.20	5270	-14.90	20230421	2875	56.00	20230103	5270	-14.90	20230421	2560	75.20	20220930	5.70	N	319400	100	117 억	884570	N	N	22	N	N
149	20230705	130936	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4505	-155	5	-3.33	8708561725	1915827	72.89	4630	4685	4480	6050	3265	4660	4545.48	0.75	0	-406599	4763	4711	4623	4571	4483	4737	4597	117	1392	100	2980	5	1	117343209	5286	54.94	3.35	12	1.63	82.00	1344.00	5270	20230421	-14.52	2560	20220930	75.98	5270	-14.52	20230421	2875	56.70	20230103	5270	-14.52	20230421	2560	75.98	20220930	5.70	N	319400	100	117 억	884570	N	N	22	N	N
150	20230705	120933	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4510	-150	5	-3.22	8293960990	1823921	69.40	4630	4685	4480	6050	3265	4660	4547.21	0.75	0	-385723	4763	4711	4623	4571	4483	4737	4597	117	1392	100	2980	5	1	117343209	5292	55.00	3.36	12	1.55	82.00	1344.00	5270	20230421	-14.42	2560	20220930	76.17	5270	-14.42	20230421	2875	56.87	20230103	5270	-14.42	20230421	2560	76.17	20220930	5.70	N	319400	100	117 억	884570	N	N	22	N	N
151	20230705	110944	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4525	-135	5	-2.90	7418447445	1629891	62.01	4630	4685	4480	6050	3265	4660	4551.38	0.75	0	-343924	4763	4711	4623	4571	4483	4737	4597	117	1392	100	2980	5	1	117343209	5310	55.18	3.37	12	1.39	82.00	1344.00	5270	20230421	-14.14	2560	20220930	76.76	5270	-14.14	20230421	2875	57.39	20230103	5270	-14.14	20230421	2560	76.76	20220930	5.70	N	319400	100	117 억	884570	N	N	22	N	N
152	20230705	100936	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4560	-100	5	-2.15	4395513635	960347	36.54	4630	4685	4545	6050	3265	4660	4576.85	0.75	0	-209361	4763	4711	4623	4571	4483	4737	4597	117	1392	100	2980	5	1	117343209	5351	55.61	3.39	12	0.82	82.00	1344.00	5270	20230421	-13.47	2560	20220930	78.12	5270	-13.47	20230421	2875	58.61	20230103	5270	-13.47	20230421	2560	78.12	20220930	5.70	N	319400	100	117 억	884570	N	N	22	N	N
153	20230705	090935	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4615	-45	5	-0.97	867513440	187328	7.13	4630	4685	4610	6050	3265	4660	4630.70	0.75	0	-51716	4763	4711	4623	4571	4483	4737	4597	117	1392	100	2980	5	1	117343209	5415	56.28	3.43	12	0.16	82.00	1344.00	5270	20230421	-12.43	2560	20220930	80.27	5270	-12.43	20230421	2875	60.52	20230103	5270	-12.43	20230421	2560	80.27	20220930	5.70	N	319400	100	117 억	884570	N	N	22	N	N
154	20230704	160931	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4660	70	2	1.53	11957488080	2596035	90.14	4565	4675	4535	5960	3215	4590	4605.82	0.60	0	185092	4723	4656	4548	4481	4373	4690	4515	117	1372	100	2930	5	1	117343209	5468	56.83	3.47	12	2.21	82.00	1344.00	5270	20230421	-11.57	2560	20220930	82.03	5270	-11.57	20230421	2875	62.09	20230103	5270	-11.57	20230421	2560	82.03	20220930	5.79	N	319400	100	117 억	699558	N	N	22	N	N
155	20230704	150920	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4640	50	2	1.09	11069420185	2405072	83.51	4565	4675	4535	5960	3215	4590	4602.53	0.60	0	176257	4723	4656	4548	4481	4373	4690	4515	117	1372	100	2930	5	1	117343209	5445	56.59	3.45	12	2.05	82.00	1344.00	5270	20230421	-11.95	2560	20220930	81.25	5270	-11.95	20230421	2875	61.39	20230103	5270	-11.95	20230421	2560	81.25	20220930	5.79	N	319400	100	117 억	699558	N	N	193	N	N
156	20230704	140926	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4645	55	2	1.20	8999863980	1960378	68.07	4565	4660	4535	5960	3215	4590	4590.88	0.60	0	173032	4723	4656	4548	4481	4373	4690	4515	117	1372	100	2930	5	1	117343209	5451	56.65	3.46	12	1.67	82.00	1344.00	5270	20230421	-11.86	2560	20220930	81.45	5270	-11.86	20230421	2875	61.57	20230103	5270	-11.86	20230421	2560	81.45	20220930	5.79	N	319400	100	117 억	699558	N	N	193	N	N
157	20230704	130913	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4610	20	2	0.44	6603673690	1443568	50.12	4565	4640	4535	5960	3215	4590	4574.55	0.60	0	167111	4723	4656	4548	4481	4373	4690	4515	117	1372	100	2930	5	1	117343209	5410	56.22	3.43	12	1.23	82.00	1344.00	5270	20230421	-12.52	2560	20220930	80.08	5270	-12.52	20230421	2875	60.35	20230103	5270	-12.52	20230421	2560	80.08	20220930	5.79	N	319400	100	117 억	699558	N	N	193	N	N
158	20230704	120925	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4605	15	2	0.33	5324829545	1166472	40.50	4565	4610	4535	5960	3215	4590	4564.90	0.60	0	166499	4723	4656	4548	4481	4373	4690	4515	117	1372	100	2930	5	1	117343209	5404	56.16	3.43	12	0.99	82.00	1344.00	5270	20230421	-12.62	2560	20220930	79.88	5270	-12.62	20230421	2875	60.17	20230103	5270	-12.62	20230421	2560	79.88	20220930	5.79	N	319400	100	117 억	699558	N	N	193	N	N
159	20230704	110918	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4570	-20	5	-0.44	4320009045	947369	32.90	4565	4610	4535	5960	3215	4590	4560.01	0.60	0	103790	4723	4656	4548	4481	4373	4690	4515	117	1372	100	2930	5	1	117343209	5363	55.73	3.40	12	0.81	82.00	1344.00	5270	20230421	-13.28	2560	20220930	78.52	5270	-13.28	20230421	2875	58.96	20230103	5270	-13.28	20230421	2560	78.52	20220930	5.79	N	319400	100	117 억	699558	N	N	193	N	N
160	20230704	100913	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4565	-25	5	-0.54	3249175280	712229	24.73	4565	4610	4535	5960	3215	4590	4561.98	0.60	0	7177	4723	4656	4548	4481	4373	4690	4515	117	1372	100	2930	5	1	117343209	5357	55.67	3.40	12	0.61	82.00	1344.00	5270	20230421	-13.38	2560	20220930	78.32	5270	-13.38	20230421	2875	58.78	20230103	5270	-13.38	20230421	2560	78.32	20220930	5.79	N	319400	100	117 억	699558	N	N	193	N	N
161	20230704	090913	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4555	-35	5	-0.76	1361937865	299205	10.39	4565	4590	4535	5960	3215	4590	4551.85	0.60	0	-14061	4723	4656	4548	4481	4373	4690	4515	117	1372	100	2930	5	1	117343209	5345	55.55	3.39	12	0.25	82.00	1344.00	5270	20230421	-13.57	2560	20220930	77.93	5270	-13.57	20230421	2875	58.43	20230103	5270	-13.57	20230421	2560	77.93	20220930	5.79	N	319400	100	117 억	699558	N	N	193	N	N
162	20230703	160904	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4590	160	2	3.61	12943004570	2839508	145.36	4445	4615	4440	5750	3105	4430	4558.11	0.08	0	607245	4543	4486	4438	4381	4333	4482	4377	117	1322	100	2830	5	1	117343209	5386	55.98	3.42	12	2.42	82.00	1344.00	5270	20230421	-12.90	2560	20220930	79.30	5270	-12.90	20230421	2875	59.65	20230103	5270	-12.90	20230421	2560	79.30	20220930	5.79	N	319400	100	117 억	92262	N	N	193	N	N
163	20230703	150913	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4575	145	2	3.27	12190742865	2675447	136.96	4445	4615	4440	5750	3105	4430	4556.53	0.08	0	597729	4543	4486	4438	4381	4333	4482	4377	117	1322	100	2830	5	1	117343209	5368	55.79	3.40	12	2.28	82.00	1344.00	5270	20230421	-13.19	2560	20220930	78.71	5270	-13.19	20230421	2875	59.13	20230103	5270	-13.19	20230421	2560	78.71	20220930	5.79	N	319400	100	117 억	92262	N	N	258	N	N
164	20230703	140912	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4590	160	2	3.61	11224834840	2464341	126.15	4445	4615	4440	5750	3105	4430	4554.91	0.08	0	547579	4543	4486	4438	4381	4333	4482	4377	117	1322	100	2830	5	1	117343209	5386	55.98	3.42	12	2.10	82.00	1344.00	5270	20230421	-12.90	2560	20220930	79.30	5270	-12.90	20230421	2875	59.65	20230103	5270	-12.90	20230421	2560	79.30	20220930	5.79	N	319400	100	117 억	92262	N	N	258	N	N
165	20230703	130906	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4610	180	2	4.06	10422702515	2289775	117.22	4445	4610	4440	5750	3105	4430	4551.86	0.08	0	514955	4543	4486	4438	4381	4333	4482	4377	117	1322	100	2830	5	1	117343209	5410	56.22	3.43	12	1.95	82.00	1344.00	5270	20230421	-12.52	2560	20220930	80.08	5270	-12.52	20230421	2875	60.35	20230103	5270	-12.52	20230421	2560	80.08	20220930	5.79	N	319400	100	117 억	92262	N	N	258	N	N
166	20230703	120913	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4595	165	2	3.72	9241902260	2032687	104.06	4445	4610	4440	5750	3105	4430	4546.65	0.08	0	426835	4543	4486	4438	4381	4333	4482	4377	117	1322	100	2830	5	1	117343209	5392	56.04	3.42	12	1.73	82.00	1344.00	5270	20230421	-12.81	2560	20220930	79.49	5270	-12.81	20230421	2875	59.83	20230103	5270	-12.81	20230421	2560	79.49	20220930	5.79	N	319400	100	117 억	92262	N	N	258	N	N
167	20230703	110906	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4575	145	2	3.27	8145428230	1793824	91.83	4445	4610	4440	5750	3105	4430	4540.83	0.08	0	337796	4543	4486	4438	4381	4333	4482	4377	117	1322	100	2830	5	1	117343209	5368	55.79	3.40	12	1.53	82.00	1344.00	5270	20230421	-13.19	2560	20220930	78.71	5270	-13.19	20230421	2875	59.13	20230103	5270	-13.19	20230421	2560	78.71	20220930	5.79	N	319400	100	117 억	92262	N	N	258	N	N
168	20230703	100854	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4535	105	2	2.37	3674900670	815908	41.77	4445	4540	4440	5750	3105	4430	4504.08	0.08	0	269673	4543	4486	4438	4381	4333	4482	4377	117	1322	100	2830	5	1	117343209	5322	55.30	3.37	12	0.70	82.00	1344.00	5270	20230421	-13.95	2560	20220930	77.15	5270	-13.95	20230421	2875	57.74	20230103	5270	-13.95	20230421	2560	77.15	20220930	5.79	N	319400	100	117 억	92262	N	N	258	N	N
169	20230703	090903	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	4485	55	2	1.24	856567000	191547	9.81	4445	4495	4440	5750	3105	4430	4471.88	0.08	0	56044	4543	4486	4438	4381	4333	4482	4377	117	1322	100	2830	5	1	117343209	5263	54.70	3.34	12	0.16	82.00	1344.00	5270	20230421	-14.90	2560	20220930	75.20	5270	-14.90	20230421	2875	56.00	20230103	5270	-14.90	20230421	2560	75.20	20220930	5.79	N	319400	100	117 억	92262	N	N	258	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History