KissMeData/078150/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	-15	5	-0.59	4058123250	1594229	17.78	2575	2580	2510	3320	1790	2555	2545.52	2.06	0	-141489	2781	2667	2556	2442	2331	2725	2500	429	765	500	1940	5	1	85853171	2181	7.38	0.93	12	1.86	344.00	2723.00	3290	20230531	-22.80	1715	20221017	48.10	3290	-22.80	20230531	1820	39.56	20230103	3290	-22.80	20230531	1715	48.10	20221017	5.08	N	078150	500	429 억	1770492	N	N	395	N	N
3	20230731	150639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	-15	5	-0.59	3904629180	1533698	17.11	2575	2580	2510	3320	1790	2555	2545.89	2.06	0	-144581	2781	2667	2556	2442	2331	2725	2500	429	765	500	1940	5	1	85853171	2181	7.38	0.93	12	1.79	344.00	2723.00	3290	20230531	-22.80	1715	20221017	48.10	3290	-22.80	20230531	1820	39.56	20230103	3290	-22.80	20230531	1715	48.10	20221017	5.08	N	078150	500	429 억	1770492	N	N	395	N	N
4	20230731	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	-30	5	-1.17	3343387265	1312021	14.63	2575	2580	2510	3320	1790	2555	2548.27	2.06	0	-119326	2781	2667	2556	2442	2331	2725	2500	429	765	500	1940	5	1	85853171	2168	7.34	0.93	12	1.53	344.00	2723.00	3290	20230531	-23.25	1715	20221017	47.23	3290	-23.25	20230531	1820	38.74	20230103	3290	-23.25	20230531	1715	47.23	20221017	5.08	N	078150	500	429 억	1770492	N	N	395	N	N
5	20230731	130639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2545	-10	5	-0.39	2970579560	1164712	12.99	2575	2580	2510	3320	1790	2555	2550.48	2.06	0	-31779	2781	2667	2556	2442	2331	2725	2500	429	765	500	1940	5	1	85853171	2185	7.40	0.93	12	1.36	344.00	2723.00	3290	20230531	-22.64	1715	20221017	48.40	3290	-22.64	20230531	1820	39.84	20230103	3290	-22.64	20230531	1715	48.40	20221017	5.08	N	078150	500	429 억	1770492	N	N	395	N	N
6	20230731	120646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	-5	5	-0.20	2707655915	1061220	11.84	2575	2580	2510	3320	1790	2555	2551.45	2.06	0	-24750	2781	2667	2556	2442	2331	2725	2500	429	765	500	1940	5	1	85853171	2189	7.41	0.94	12	1.24	344.00	2723.00	3290	20230531	-22.49	1715	20221017	48.69	3290	-22.49	20230531	1820	40.11	20230103	3290	-22.49	20230531	1715	48.69	20221017	5.08	N	078150	500	429 억	1770492	N	N	395	N	N
7	20230731	110649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2565	10	2	0.39	2353898360	922934	10.29	2575	2580	2510	3320	1790	2555	2550.45	2.06	0	-35320	2781	2667	2556	2442	2331	2725	2500	429	765	500	1940	5	1	85853171	2202	7.46	0.94	12	1.08	344.00	2723.00	3290	20230531	-22.04	1715	20221017	49.56	3290	-22.04	20230531	1820	40.93	20230103	3290	-22.04	20230531	1715	49.56	20221017	5.08	N	078150	500	429 억	1770492	N	N	395	N	N
8	20230731	100645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2545	-10	5	-0.39	1911643735	749939	8.36	2575	2580	2510	3320	1790	2555	2549.06	2.06	0	-68097	2781	2667	2556	2442	2331	2725	2500	429	765	500	1940	5	1	85853171	2185	7.40	0.93	12	0.87	344.00	2723.00	3290	20230531	-22.64	1715	20221017	48.40	3290	-22.64	20230531	1820	39.84	20230103	3290	-22.64	20230531	1715	48.40	20221017	5.08	N	078150	500	429 억	1770492	N	N	395	N	N
9	20230731	090638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2570	15	2	0.59	178918915	69489	0.78	2575	2580	2570	3320	1790	2555	2575.02	2.06	0	-54954	2781	2667	2556	2442	2331	2725	2500	429	765	500	1940	5	1	85853171	2206	7.47	0.94	12	0.08	344.00	2723.00	3290	20230531	-21.88	1715	20221017	49.85	3290	-21.88	20230531	1820	41.21	20230103	3290	-21.88	20230531	1715	49.85	20221017	5.08	N	078150	500	429 억	1770492	N	N	395	N	N
10	20230728	160640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	170	2	7.13	23144120225	8942800	461.08	2460	2670	2445	3100	1670	2385	2588.09	2.09	0	-12318	2451	2417	2356	2322	2261	2435	2340	429	715	500	1810	5	1	85853171	2194	7.43	0.94	12	10.42	344.00	2723.00	3290	20230531	-22.34	1715	20221017	48.98	3290	-22.34	20230531	1820	40.38	20230103	3290	-22.34	20230531	1715	48.98	20221017	5.42	N	078150	500	429 억	1795154	N	N	395	N	N
11	20230728	150640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2550	165	2	6.92	22671667770	8757644	451.53	2460	2670	2445	3100	1670	2385	2588.83	2.09	0	-48344	2451	2417	2356	2322	2261	2435	2340	429	715	500	1810	5	1	85853171	2189	7.41	0.94	12	10.20	344.00	2723.00	3290	20230531	-22.49	1715	20221017	48.69	3290	-22.49	20230531	1820	40.11	20230103	3290	-22.49	20230531	1715	48.69	20221017	5.42	N	078150	500	429 억	1795154	N	N	2	N	N
12	20230728	140636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	175	2	7.34	22239670680	8588980	442.83	2460	2670	2445	3100	1670	2385	2589.37	2.09	0	-72241	2451	2417	2356	2322	2261	2435	2340	429	715	500	1810	5	1	85853171	2198	7.44	0.94	12	10.00	344.00	2723.00	3290	20230531	-22.19	1715	20221017	49.27	3290	-22.19	20230531	1820	40.66	20230103	3290	-22.19	20230531	1715	49.27	20221017	5.42	N	078150	500	429 억	1795154	N	N	2	N	N
13	20230728	130640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2570	185	2	7.76	20989911800	8104900	417.88	2460	2670	2445	3100	1670	2385	2589.83	2.09	0	-246559	2451	2417	2356	2322	2261	2435	2340	429	715	500	1810	5	1	85853171	2206	7.47	0.94	12	9.44	344.00	2723.00	3290	20230531	-21.88	1715	20221017	49.85	3290	-21.88	20230531	1820	41.21	20230103	3290	-21.88	20230531	1715	49.85	20221017	5.42	N	078150	500	429 억	1795154	N	N	2	N	N
14	20230728	120637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2580	195	2	8.18	20373062135	7864619	405.49	2460	2670	2445	3100	1670	2385	2590.52	2.09	0	-247738	2451	2417	2356	2322	2261	2435	2340	429	715	500	1810	5	1	85853171	2215	7.50	0.95	12	9.16	344.00	2723.00	3290	20230531	-21.58	1715	20221017	50.44	3290	-21.58	20230531	1820	41.76	20230103	3290	-21.58	20230531	1715	50.44	20221017	5.42	N	078150	500	429 억	1795154	N	N	2	N	N
15	20230728	110643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2595	210	2	8.81	19689622075	7601075	391.90	2460	2670	2445	3100	1670	2385	2590.43	2.09	0	-306667	2451	2417	2356	2322	2261	2435	2340	429	715	500	1810	5	1	85853171	2228	7.54	0.95	12	8.85	344.00	2723.00	3290	20230531	-21.12	1715	20221017	51.31	3290	-21.12	20230531	1820	42.58	20230103	3290	-21.12	20230531	1715	51.31	20221017	5.42	N	078150	500	429 억	1795154	N	N	2	N	N
16	20230728	100634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2585	200	2	8.39	13408248255	5189378	267.56	2460	2670	2445	3100	1670	2385	2583.86	2.09	0	-148991	2451	2417	2356	2322	2261	2435	2340	429	715	500	1810	5	1	85853171	2219	7.51	0.95	12	6.04	344.00	2723.00	3290	20230531	-21.43	1715	20221017	50.73	3290	-21.43	20230531	1820	42.03	20230103	3290	-21.43	20230531	1715	50.73	20221017	5.42	N	078150	500	429 억	1795154	N	N	2	N	N
17	20230728	090640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	170	2	7.13	1804044910	714839	36.86	2460	2570	2445	3100	1670	2385	2524.10	2.09	0	-84227	2451	2417	2356	2322	2261	2435	2340	429	715	500	1810	5	1	85853171	2194	7.43	0.94	12	0.83	344.00	2723.00	3290	20230531	-22.34	1715	20221017	48.98	3290	-22.34	20230531	1820	40.38	20230103	3290	-22.34	20230531	1715	48.98	20221017	5.42	N	078150	500	429 억	1795154	N	N	2	N	N
18	20230727	160636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2385	70	2	3.02	4536418960	1931436	79.42	2305	2390	2295	3005	1625	2315	2348.65	2.23	503817	-102593	2525	2420	2340	2235	2155	2380	2195	429	690	500	1750	5	1	85853171	2048	6.93	0.88	12	2.25	344.00	2723.00	3290	20230531	-27.51	1715	20221017	39.07	3290	-27.51	20230531	1820	31.04	20230103	3290	-27.51	20230531	1715	39.07	20221017	5.42	N	078150	500	429 억	1912794	N	N	2	N	N
19	20230727	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2360	45	2	1.94	4305839620	1834436	75.43	2305	2385	2295	3005	1625	2315	2347.35	2.23	503817	-126112	2525	2420	2340	2235	2155	2380	2195	429	690	500	1750	5	1	85853171	2026	6.86	0.87	12	2.14	344.00	2723.00	3290	20230531	-28.27	1715	20221017	37.61	3290	-28.27	20230531	1820	29.67	20230103	3290	-28.27	20230531	1715	37.61	20221017	5.42	N	078150	500	429 억	1912794	N	N	3	N	N
20	20230727	140633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	25	2	1.08	3735711560	1593159	65.51	2305	2375	2295	3005	1625	2315	2344.97	2.23	503817	-222112	2525	2420	2340	2235	2155	2380	2195	429	690	500	1750	5	1	85853171	2009	6.80	0.86	12	1.86	344.00	2723.00	3290	20230531	-28.88	1715	20221017	36.44	3290	-28.88	20230531	1820	28.57	20230103	3290	-28.88	20230531	1715	36.44	20221017	5.42	N	078150	500	429 억	1912794	N	N	3	N	N
21	20230727	130633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2335	20	2	0.86	3377633390	1440165	59.22	2305	2375	2295	3005	1625	2315	2345.45	2.23	503817	-319710	2525	2420	2340	2235	2155	2380	2195	429	690	500	1750	5	1	85853171	2005	6.79	0.86	12	1.68	344.00	2723.00	3290	20230531	-29.03	1715	20221017	36.15	3290	-29.03	20230531	1820	28.30	20230103	3290	-29.03	20230531	1715	36.15	20221017	5.42	N	078150	500	429 억	1912794	N	N	3	N	N
22	20230727	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2335	20	2	0.86	3053756150	1300930	53.49	2305	2375	2295	3005	1625	2315	2347.53	2.23	503817	-285938	2525	2420	2340	2235	2155	2380	2195	429	690	500	1750	5	1	85853171	2005	6.79	0.86	12	1.52	344.00	2723.00	3290	20230531	-29.03	1715	20221017	36.15	3290	-29.03	20230531	1820	28.30	20230103	3290	-29.03	20230531	1715	36.15	20221017	5.42	N	078150	500	429 억	1912794	N	N	3	N	N
23	20230727	110636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2355	40	2	1.73	2527197240	1077109	44.29	2305	2370	2295	3005	1625	2315	2346.48	2.23	503817	-325116	2525	2420	2340	2235	2155	2380	2195	429	690	500	1750	5	1	85853171	2022	6.85	0.86	12	1.25	344.00	2723.00	3290	20230531	-28.42	1715	20221017	37.32	3290	-28.42	20230531	1820	29.40	20230103	3290	-28.42	20230531	1715	37.32	20221017	5.42	N	078150	500	429 억	1912794	N	N	3	N	N
24	20230727	100634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2345	30	2	1.30	1010837875	433436	17.82	2305	2350	2295	3005	1625	2315	2332.42	2.23	503817	-101105	2525	2420	2340	2235	2155	2380	2195	429	690	500	1750	5	1	85853171	2013	6.82	0.86	12	0.50	344.00	2723.00	3290	20230531	-28.72	1715	20221017	36.73	3290	-28.72	20230531	1820	28.85	20230103	3290	-28.72	20230531	1715	36.73	20221017	5.42	N	078150	500	429 억	1912794	N	N	3	N	N
25	20230727	090633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	25	2	1.08	149338185	64440	2.65	2305	2345	2295	3005	1625	2315	2317.77	2.23	503817	7141	2525	2420	2340	2235	2155	2380	2195	429	690	500	1750	5	1	85853171	2009	6.80	0.86	12	0.08	344.00	2723.00	3290	20230531	-28.88	1715	20221017	36.44	3290	-28.88	20230531	1820	28.57	20230103	3290	-28.88	20230531	1715	36.44	20221017	5.42	N	078150	500	429 억	1912794	N	N	3	N	N
26	20230726	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2315	-115	5	-4.73	5585069600	2418413	145.17	2425	2445	2260	3155	1705	2430	2309.36	1.64	0	511356	2603	2516	2473	2386	2343	2495	2365	429	725	500	1840	5	1	85853171	1988	6.73	0.85	12	2.82	344.00	2723.00	3290	20230531	-29.64	1715	20221017	34.99	3290	-29.64	20230531	1820	27.20	20230103	3290	-29.64	20230531	1715	34.99	20221017	5.34	N	078150	500	429 억	1408977	N	N	3	N	N
27	20230726	150636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2285	-145	5	-5.97	5158111850	2232006	133.98	2425	2445	2260	3155	1705	2430	2310.95	1.64	0	516996	2603	2516	2473	2386	2343	2495	2365	429	725	500	1840	5	1	85853171	1962	6.64	0.84	12	2.60	344.00	2723.00	3290	20230531	-30.55	1715	20221017	33.24	3290	-30.55	20230531	1820	25.55	20230103	3290	-30.55	20230531	1715	33.24	20221017	5.34	N	078150	500	429 억	1408977	N	N	3	N	N
28	20230726	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-155	5	-6.38	4626196085	1999512	120.02	2425	2445	2260	3155	1705	2430	2313.63	1.64	0	502702	2603	2516	2473	2386	2343	2495	2365	429	725	500	1840	5	1	85853171	1953	6.61	0.84	12	2.33	344.00	2723.00	3290	20230531	-30.85	1715	20221017	32.65	3290	-30.85	20230531	1820	25.00	20230103	3290	-30.85	20230531	1715	32.65	20221017	5.34	N	078150	500	429 억	1408977	N	N	3	N	N
29	20230726	130630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2275	-155	5	-6.38	3820006220	1646263	98.82	2425	2445	2265	3155	1705	2430	2320.38	1.64	0	452563	2603	2516	2473	2386	2343	2495	2365	429	725	500	1840	5	1	85853171	1953	6.61	0.84	12	1.92	344.00	2723.00	3290	20230531	-30.85	1715	20221017	32.65	3290	-30.85	20230531	1820	25.00	20230103	3290	-30.85	20230531	1715	32.65	20221017	5.34	N	078150	500	429 억	1408977	N	N	3	N	N
30	20230726	120631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2325	-105	5	-4.32	3053017430	1311466	78.72	2425	2445	2265	3155	1705	2430	2327.90	1.64	0	392764	2603	2516	2473	2386	2343	2495	2365	429	725	500	1840	5	1	85853171	1996	6.76	0.85	12	1.53	344.00	2723.00	3290	20230531	-29.33	1715	20221017	35.57	3290	-29.33	20230531	1820	27.75	20230103	3290	-29.33	20230531	1715	35.57	20221017	5.34	N	078150	500	429 억	1408977	N	N	3	N	N
31	20230726	110627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2295	-135	5	-5.56	2614691240	1121575	67.32	2425	2445	2265	3155	1705	2430	2331.22	1.64	0	390539	2603	2516	2473	2386	2343	2495	2365	429	725	500	1840	5	1	85853171	1970	6.67	0.84	12	1.31	344.00	2723.00	3290	20230531	-30.24	1715	20221017	33.82	3290	-30.24	20230531	1820	26.10	20230103	3290	-30.24	20230531	1715	33.82	20221017	5.34	N	078150	500	429 억	1408977	N	N	3	N	N
32	20230726	100633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2340	-90	5	-3.70	1359389125	575129	34.52	2425	2445	2305	3155	1705	2430	2363.57	1.64	0	213001	2603	2516	2473	2386	2343	2495	2365	429	725	500	1840	5	1	85853171	2009	6.80	0.86	12	0.67	344.00	2723.00	3290	20230531	-28.88	1715	20221017	36.44	3290	-28.88	20230531	1820	28.57	20230103	3290	-28.88	20230531	1715	36.44	20221017	5.34	N	078150	500	429 억	1408977	N	N	3	N	N
33	20230726	090628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2380	-50	5	-2.06	237667120	99791	5.99	2425	2445	2305	3155	1705	2430	2381.41	1.64	0	9433	2603	2516	2473	2386	2343	2495	2365	429	725	500	1840	5	1	85853171	2043	6.92	0.87	12	0.12	344.00	2723.00	3290	20230531	-27.66	1715	20221017	38.78	3290	-27.66	20230531	1820	30.77	20230103	3290	-27.66	20230531	1715	38.78	20221017	5.34	N	078150	500	429 억	1408977	N	N	3	N	N
34	20230725	160626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2430	-115	5	-4.52	4087901445	1647992	119.23	2520	2560	2430	3305	1785	2545	2481.68	1.79	0	-123064	2688	2616	2573	2501	2458	2595	2480	429	760	500	1930	5	1	85853171	2086	7.06	0.89	12	1.92	344.00	2723.00	3290	20230531	-26.14	1715	20221017	41.69	3290	-26.14	20230531	1820	33.52	20230103	3290	-26.14	20230531	1715	41.69	20221017	5.23	N	078150	500	429 억	1535040	N	N	3	N	N
35	20230725	150621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2440	-105	5	-4.13	3678862230	1479869	107.06	2520	2560	2435	3305	1785	2545	2485.85	1.79	0	-127468	2688	2616	2573	2501	2458	2595	2480	429	760	500	1930	5	1	85853171	2095	7.09	0.90	12	1.72	344.00	2723.00	3290	20230531	-25.84	1715	20221017	42.27	3290	-25.84	20230531	1820	34.07	20230103	3290	-25.84	20230531	1715	42.27	20221017	5.23	N	078150	500	429 억	1535040	N	N	2	N	N
36	20230725	140621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2445	-100	5	-3.93	3219911345	1291987	93.47	2520	2560	2440	3305	1785	2545	2492.12	1.79	0	-131445	2688	2616	2573	2501	2458	2595	2480	429	760	500	1930	5	1	85853171	2099	7.11	0.90	12	1.50	344.00	2723.00	3290	20230531	-25.68	1715	20221017	42.57	3290	-25.68	20230531	1820	34.34	20230103	3290	-25.68	20230531	1715	42.57	20221017	5.23	N	078150	500	429 억	1535040	N	N	2	N	N
37	20230725	130627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2460	-85	5	-3.34	2662196815	1064819	77.04	2520	2560	2455	3305	1785	2545	2500.04	1.79	0	-77407	2688	2616	2573	2501	2458	2595	2480	429	760	500	1930	5	1	85853171	2112	7.15	0.90	12	1.24	344.00	2723.00	3290	20230531	-25.23	1715	20221017	43.44	3290	-25.23	20230531	1820	35.16	20230103	3290	-25.23	20230531	1715	43.44	20221017	5.23	N	078150	500	429 억	1535040	N	N	2	N	N
38	20230725	120627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	-70	5	-2.75	2328971440	929441	67.24	2520	2560	2460	3305	1785	2545	2505.68	1.79	0	-68293	2688	2616	2573	2501	2458	2595	2480	429	760	500	1930	5	1	85853171	2125	7.19	0.91	12	1.08	344.00	2723.00	3290	20230531	-24.77	1715	20221017	44.31	3290	-24.77	20230531	1820	35.99	20230103	3290	-24.77	20230531	1715	44.31	20221017	5.23	N	078150	500	429 억	1535040	N	N	2	N	N
39	20230725	110624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2475	-70	5	-2.75	1994801420	794073	57.45	2520	2560	2465	3305	1785	2545	2512.02	1.79	0	-4148	2688	2616	2573	2501	2458	2595	2480	429	760	500	1930	5	1	85853171	2125	7.19	0.91	12	0.92	344.00	2723.00	3290	20230531	-24.77	1715	20221017	44.31	3290	-24.77	20230531	1820	35.99	20230103	3290	-24.77	20230531	1715	44.31	20221017	5.23	N	078150	500	429 억	1535040	N	N	2	N	N
40	20230725	100624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	-15	5	-0.59	869102275	343439	24.85	2520	2560	2510	3305	1785	2545	2530.49	1.79	0	122018	2688	2616	2573	2501	2458	2595	2480	429	760	500	1930	5	1	85853171	2172	7.35	0.93	12	0.40	344.00	2723.00	3290	20230531	-23.10	1715	20221017	47.52	3290	-23.10	20230531	1820	39.01	20230103	3290	-23.10	20230531	1715	47.52	20221017	5.23	N	078150	500	429 억	1535040	N	N	2	N	N
41	20230725	090623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2520	-25	5	-0.98	156736015	62155	4.50	2520	2560	2510	3305	1785	2545	2520.80	1.79	0	-3192	2688	2616	2573	2501	2458	2595	2480	429	760	500	1930	5	1	85853171	2163	7.33	0.93	12	0.07	344.00	2723.00	3290	20230531	-23.40	1715	20221017	46.94	3290	-23.40	20230531	1820	38.46	20230103	3290	-23.40	20230531	1715	46.94	20221017	5.23	N	078150	500	429 억	1535040	N	N	2	N	N
42	20230724	160626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2545	-110	5	-4.14	3430301530	1344500	100.57	2645	2645	2530	3450	1860	2655	2551.21	1.91	0	-106485	2715	2685	2650	2620	2585	2667	2602	429	795	500	2010	5	1	85853171	2185	7.40	0.93	12	1.57	344.00	2723.00	3290	20230531	-22.64	1715	20221017	48.40	3290	-22.64	20230531	1820	39.84	20230103	3290	-22.64	20230531	1715	48.40	20221017	5.13	N	078150	500	429 억	1643589	N	N	2	N	N
43	20230724	150622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	-95	5	-3.58	3233590455	1267310	94.80	2645	2645	2530	3450	1860	2655	2551.37	1.91	0	-100338	2715	2685	2650	2620	2585	2667	2602	429	795	500	2010	5	1	85853171	2198	7.44	0.94	12	1.48	344.00	2723.00	3290	20230531	-22.19	1715	20221017	49.27	3290	-22.19	20230531	1820	40.66	20230103	3290	-22.19	20230531	1715	49.27	20221017	5.13	N	078150	500	429 억	1643589	N	N	1	N	N
44	20230724	140620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	-115	5	-4.33	2957703330	1159210	86.71	2645	2645	2530	3450	1860	2655	2551.30	1.91	0	-73839	2715	2685	2650	2620	2585	2667	2602	429	795	500	2010	5	1	85853171	2181	7.38	0.93	12	1.35	344.00	2723.00	3290	20230531	-22.80	1715	20221017	48.10	3290	-22.80	20230531	1820	39.56	20230103	3290	-22.80	20230531	1715	48.10	20221017	5.13	N	078150	500	429 억	1643589	N	N	1	N	N
45	20230724	130620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2545	-110	5	-4.14	2650085450	1038344	77.67	2645	2645	2530	3450	1860	2655	2552.02	1.91	0	-73856	2715	2685	2650	2620	2585	2667	2602	429	795	500	2010	5	1	85853171	2185	7.40	0.93	12	1.21	344.00	2723.00	3290	20230531	-22.64	1715	20221017	48.40	3290	-22.64	20230531	1820	39.84	20230103	3290	-22.64	20230531	1715	48.40	20221017	5.13	N	078150	500	429 억	1643589	N	N	1	N	N
46	20230724	120622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2545	-110	5	-4.14	2397510415	938914	70.23	2645	2645	2530	3450	1860	2655	2553.28	1.91	0	-47333	2715	2685	2650	2620	2585	2667	2602	429	795	500	2010	5	1	85853171	2185	7.40	0.93	12	1.09	344.00	2723.00	3290	20230531	-22.64	1715	20221017	48.40	3290	-22.64	20230531	1820	39.84	20230103	3290	-22.64	20230531	1715	48.40	20221017	5.13	N	078150	500	429 억	1643589	N	N	1	N	N
47	20230724	110625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	-115	5	-4.33	2059934495	806063	60.30	2645	2645	2530	3450	1860	2655	2555.30	1.91	0	-21893	2715	2685	2650	2620	2585	2667	2602	429	795	500	2010	5	1	85853171	2181	7.38	0.93	12	0.94	344.00	2723.00	3290	20230531	-22.80	1715	20221017	48.10	3290	-22.80	20230531	1820	39.56	20230103	3290	-22.80	20230531	1715	48.10	20221017	5.13	N	078150	500	429 억	1643589	N	N	1	N	N
48	20230724	100619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2545	-110	5	-4.14	1581238710	617610	46.20	2645	2645	2530	3450	1860	2655	2559.94	1.91	0	-47147	2715	2685	2650	2620	2585	2667	2602	429	795	500	2010	5	1	85853171	2185	7.40	0.93	12	0.72	344.00	2723.00	3290	20230531	-22.64	1715	20221017	48.40	3290	-22.64	20230531	1820	39.84	20230103	3290	-22.64	20230531	1715	48.40	20221017	5.13	N	078150	500	429 억	1643589	N	N	1	N	N
49	20230724	090622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2580	-75	5	-2.82	245834935	94425	7.06	2645	2645	2575	3450	1860	2655	2602.37	1.91	0	-33934	2715	2685	2650	2620	2585	2667	2602	429	795	500	2010	5	1	85853171	2215	7.50	0.95	12	0.11	344.00	2723.00	3290	20230531	-21.58	1715	20221017	50.44	3290	-21.58	20230531	1820	41.76	20230103	3290	-21.58	20230531	1715	50.44	20221017	5.13	N	078150	500	429 억	1643589	N	N	1	N	N
50	20230721	160616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2655	30	2	1.14	3493561905	1321030	99.97	2670	2680	2615	3410	1840	2625	2644.56	2.12	0	-183157	2705	2665	2610	2570	2515	2685	2590	429	785	500	1990	5	1	85853171	2279	7.72	0.98	12	1.54	344.00	2723.00	3290	20230531	-19.30	1715	20221017	54.81	3290	-19.30	20230531	1820	45.88	20230103	3290	-19.30	20230531	1715	54.81	20221017	5.44	N	078150	500	429 억	1820863	N	N	1	N	N
51	20230721	150619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	15	2	0.57	3082503280	1166090	88.25	2670	2680	2615	3410	1840	2625	2643.45	2.12	0	-190584	2705	2665	2610	2570	2515	2685	2590	429	785	500	1990	5	1	85853171	2267	7.67	0.97	12	1.36	344.00	2723.00	3290	20230531	-19.76	1715	20221017	53.94	3290	-19.76	20230531	1820	45.05	20230103	3290	-19.76	20230531	1715	53.94	20221017	5.44	N	078150	500	429 억	1820863	N	N	0	N	N
52	20230721	140615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	15	2	0.57	2782191025	1052163	79.62	2670	2680	2615	3410	1840	2625	2644.26	2.12	0	-187950	2705	2665	2610	2570	2515	2685	2590	429	785	500	1990	5	1	85853171	2267	7.67	0.97	12	1.23	344.00	2723.00	3290	20230531	-19.76	1715	20221017	53.94	3290	-19.76	20230531	1820	45.05	20230103	3290	-19.76	20230531	1715	53.94	20221017	5.44	N	078150	500	429 억	1820863	N	N	0	N	N
53	20230721	130618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2645	20	2	0.76	2346681515	887366	67.15	2670	2680	2615	3410	1840	2625	2644.55	2.12	0	-176354	2705	2665	2610	2570	2515	2685	2590	429	785	500	1990	5	1	85853171	2271	7.69	0.97	12	1.03	344.00	2723.00	3290	20230531	-19.60	1715	20221017	54.23	3290	-19.60	20230531	1820	45.33	20230103	3290	-19.60	20230531	1715	54.23	20221017	5.44	N	078150	500	429 억	1820863	N	N	0	N	N
54	20230721	120624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	15	2	0.57	2123549395	803153	60.78	2670	2680	2615	3410	1840	2625	2644.02	2.12	0	-153695	2705	2665	2610	2570	2515	2685	2590	429	785	500	1990	5	1	85853171	2267	7.67	0.97	12	0.94	344.00	2723.00	3290	20230531	-19.76	1715	20221017	53.94	3290	-19.76	20230531	1820	45.05	20230103	3290	-19.76	20230531	1715	53.94	20221017	5.44	N	078150	500	429 억	1820863	N	N	0	N	N
55	20230721	110621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	5	2	0.19	1900252985	718377	54.36	2670	2680	2615	3410	1840	2625	2645.20	2.12	0	-150629	2705	2665	2610	2570	2515	2685	2590	429	785	500	1990	5	1	85853171	2258	7.65	0.97	12	0.84	344.00	2723.00	3290	20230531	-20.06	1715	20221017	53.35	3290	-20.06	20230531	1820	44.51	20230103	3290	-20.06	20230531	1715	53.35	20221017	5.44	N	078150	500	429 억	1820863	N	N	0	N	N
56	20230721	100621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	15	2	0.57	1328308270	500621	37.89	2670	2680	2635	3410	1840	2625	2653.32	2.12	0	-94156	2705	2665	2610	2570	2515	2685	2590	429	785	500	1990	5	1	85853171	2267	7.67	0.97	12	0.58	344.00	2723.00	3290	20230531	-19.76	1715	20221017	53.94	3290	-19.76	20230531	1820	45.05	20230103	3290	-19.76	20230531	1715	53.94	20221017	5.44	N	078150	500	429 억	1820863	N	N	0	N	N
57	20230721	090620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	15	2	0.57	439024815	165355	12.51	2670	2675	2635	3410	1840	2625	2655.04	2.12	0	-52175	2705	2665	2610	2570	2515	2685	2590	429	785	500	1990	5	1	85853171	2267	7.67	0.97	12	0.19	344.00	2723.00	3290	20230531	-19.76	1715	20221017	53.94	3290	-19.76	20230531	1820	45.05	20230103	3290	-19.76	20230531	1715	53.94	20221017	5.44	N	078150	500	429 억	1820863	N	N	0	N	N
58	20230720	160615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2625	10	2	0.38	2621404510	1007083	63.69	2555	2650	2555	3395	1835	2615	2602.82	2.18	0	-51568	2818	2716	2658	2556	2498	2687	2527	429	780	500	1980	5	1	85853171	2254	7.63	0.96	12	1.17	344.00	2723.00	3290	20230531	-20.21	1715	20221017	53.06	3290	-20.21	20230531	1820	44.23	20230103	3290	-20.21	20230531	1715	53.06	20221017	5.35	N	078150	500	429 억	1872421	N	N	2	N	N
59	20230720	150615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	25	2	0.96	2471624225	950073	60.09	2555	2650	2555	3395	1835	2615	2601.51	2.18	0	-51862	2818	2716	2658	2556	2498	2687	2527	429	780	500	1980	5	1	85853171	2267	7.67	0.97	12	1.11	344.00	2723.00	3290	20230531	-19.76	1715	20221017	53.94	3290	-19.76	20230531	1820	45.05	20230103	3290	-19.76	20230531	1715	53.94	20221017	5.35	N	078150	500	429 억	1872421	N	N	2	N	N
60	20230720	140614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2625	10	2	0.38	1895652360	731036	46.23	2555	2635	2555	3395	1835	2615	2593.10	2.18	0	9701	2818	2716	2658	2556	2498	2687	2527	429	780	500	1980	5	1	85853171	2254	7.63	0.96	12	0.85	344.00	2723.00	3290	20230531	-20.21	1715	20221017	53.06	3290	-20.21	20230531	1820	44.23	20230103	3290	-20.21	20230531	1715	53.06	20221017	5.35	N	078150	500	429 억	1872421	N	N	2	N	N
61	20230720	130613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	5	2	0.19	1687882240	651631	41.21	2555	2630	2555	3395	1835	2615	2590.24	2.18	0	-2604	2818	2716	2658	2556	2498	2687	2527	429	780	500	1980	5	1	85853171	2249	7.62	0.96	12	0.76	344.00	2723.00	3290	20230531	-20.36	1715	20221017	52.77	3290	-20.36	20230531	1820	43.96	20230103	3290	-20.36	20230531	1715	52.77	20221017	5.35	N	078150	500	429 억	1872421	N	N	2	N	N
62	20230720	120619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	-15	5	-0.57	1392507945	538079	34.03	2555	2615	2555	3395	1835	2615	2587.92	2.18	0	13856	2818	2716	2658	2556	2498	2687	2527	429	780	500	1980	5	1	85853171	2232	7.56	0.95	12	0.63	344.00	2723.00	3290	20230531	-20.97	1715	20221017	51.60	3290	-20.97	20230531	1820	42.86	20230103	3290	-20.97	20230531	1715	51.60	20221017	5.35	N	078150	500	429 억	1872421	N	N	2	N	N
63	20230720	110617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2605	-10	5	-0.38	1225711535	474022	29.98	2555	2610	2555	3395	1835	2615	2585.77	2.18	0	25597	2818	2716	2658	2556	2498	2687	2527	429	780	500	1980	5	1	85853171	2236	7.57	0.96	12	0.55	344.00	2723.00	3290	20230531	-20.82	1715	20221017	51.90	3290	-20.82	20230531	1820	43.13	20230103	3290	-20.82	20230531	1715	51.90	20221017	5.35	N	078150	500	429 억	1872421	N	N	2	N	N
64	20230720	100611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	-15	5	-0.57	844806885	327406	20.71	2555	2610	2555	3395	1835	2615	2580.30	2.18	0	57831	2818	2716	2658	2556	2498	2687	2527	429	780	500	1980	5	1	85853171	2232	7.56	0.95	12	0.38	344.00	2723.00	3290	20230531	-20.97	1715	20221017	51.60	3290	-20.97	20230531	1820	42.86	20230103	3290	-20.97	20230531	1715	51.60	20221017	5.35	N	078150	500	429 억	1872421	N	N	2	N	N
65	20230720	090612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2600	-15	5	-0.57	274596675	106797	6.75	2555	2610	2555	3395	1835	2615	2571.20	2.18	0	38708	2818	2716	2658	2556	2498	2687	2527	429	780	500	1980	5	1	85853171	2232	7.56	0.95	12	0.12	344.00	2723.00	3290	20230531	-20.97	1715	20221017	51.60	3290	-20.97	20230531	1820	42.86	20230103	3290	-20.97	20230531	1715	51.60	20221017	5.35	N	078150	500	429 억	1872421	N	N	2	N	N
66	20230719	160624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2615	-115	5	-4.21	4161968105	1568890	93.23	2755	2760	2600	3545	1915	2730	2652.87	2.40	0	-187242	2836	2782	2741	2687	2646	2762	2667	429	815	500	2070	5	1	85853171	2245	7.60	0.96	12	1.83	344.00	2723.00	3290	20230531	-20.52	1715	20221017	52.48	3290	-20.52	20230531	1820	43.68	20230103	3290	-20.52	20230531	1715	52.48	20221017	5.53	N	078150	500	429 억	2059109	N	N	2	N	N
67	20230719	150623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	-110	5	-4.03	3957066240	1490518	88.58	2755	2760	2600	3545	1915	2730	2654.82	2.40	0	-189343	2836	2782	2741	2687	2646	2762	2667	429	815	500	2070	5	1	85853171	2249	7.62	0.96	12	1.74	344.00	2723.00	3290	20230531	-20.36	1715	20221017	52.77	3290	-20.36	20230531	1820	43.96	20230103	3290	-20.36	20230531	1715	52.77	20221017	5.53	N	078150	500	429 억	2059109	N	N	1	N	N
68	20230719	140624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2625	-105	5	-3.85	3325248865	1248931	74.22	2755	2760	2620	3545	1915	2730	2662.47	2.40	0	-181348	2836	2782	2741	2687	2646	2762	2667	429	815	500	2070	5	1	85853171	2254	7.63	0.96	12	1.45	344.00	2723.00	3290	20230531	-20.21	1715	20221017	53.06	3290	-20.21	20230531	1820	44.23	20230103	3290	-20.21	20230531	1715	53.06	20221017	5.53	N	078150	500	429 억	2059109	N	N	1	N	N
69	20230719	130617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	-100	5	-3.66	2921361215	1095104	65.08	2755	2760	2625	3545	1915	2730	2667.65	2.40	0	-142120	2836	2782	2741	2687	2646	2762	2667	429	815	500	2070	5	1	85853171	2258	7.65	0.97	12	1.28	344.00	2723.00	3290	20230531	-20.06	1715	20221017	53.35	3290	-20.06	20230531	1820	44.51	20230103	3290	-20.06	20230531	1715	53.35	20221017	5.53	N	078150	500	429 억	2059109	N	N	1	N	N
70	20230719	120624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	-95	5	-3.48	2675419160	1001805	59.53	2755	2760	2625	3545	1915	2730	2670.59	2.40	0	-133610	2836	2782	2741	2687	2646	2762	2667	429	815	500	2070	5	1	85853171	2262	7.66	0.97	12	1.17	344.00	2723.00	3290	20230531	-19.91	1715	20221017	53.64	3290	-19.91	20230531	1820	44.78	20230103	3290	-19.91	20230531	1715	53.64	20221017	5.53	N	078150	500	429 억	2059109	N	N	1	N	N
71	20230719	110624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	-90	5	-3.30	2224073555	830608	49.36	2755	2760	2630	3545	1915	2730	2677.64	2.40	0	-115521	2836	2782	2741	2687	2646	2762	2667	429	815	500	2070	5	1	85853171	2267	7.67	0.97	12	0.97	344.00	2723.00	3290	20230531	-19.76	1715	20221017	53.94	3290	-19.76	20230531	1820	45.05	20230103	3290	-19.76	20230531	1715	53.94	20221017	5.53	N	078150	500	429 억	2059109	N	N	1	N	N
72	20230719	100619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2670	-60	5	-2.20	1662847020	619163	36.79	2755	2760	2630	3545	1915	2730	2685.63	2.40	0	-58311	2836	2782	2741	2687	2646	2762	2667	429	815	500	2070	5	1	85853171	2292	7.76	0.98	12	0.72	344.00	2723.00	3290	20230531	-18.84	1715	20221017	55.69	3290	-18.84	20230531	1820	46.70	20230103	3290	-18.84	20230531	1715	55.69	20221017	5.53	N	078150	500	429 억	2059109	N	N	1	N	N
73	20230719	090619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2705	-25	5	-0.92	424445545	155376	9.23	2755	2760	2700	3545	1915	2730	2731.73	2.40	0	-43813	2836	2782	2741	2687	2646	2762	2667	429	815	500	2070	5	1	85853171	2322	7.86	0.99	12	0.18	344.00	2723.00	3290	20230531	-17.78	1715	20221017	57.73	3290	-17.78	20230531	1820	48.63	20230103	3290	-17.78	20230531	1715	57.73	20221017	5.53	N	078150	500	429 억	2059109	N	N	1	N	N
74	20230718	160618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	-60	5	-2.15	4548448950	1665872	51.40	2795	2795	2700	3625	1955	2790	2730.37	2.23	0	144864	2893	2841	2798	2746	2703	2820	2725	429	835	500	2120	5	1	85853171	2344	7.94	1.00	12	1.94	344.00	2723.00	3290	20230531	-17.02	1715	20221017	59.18	3290	-17.02	20230531	1820	50.00	20230103	3290	-17.02	20230531	1715	59.18	20221017	5.31	N	078150	500	429 억	1914125	N	N	1	N	N
75	20230718	150618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2715	-75	5	-2.69	4156857120	1522099	46.96	2795	2795	2700	3625	1955	2790	2731.00	2.23	0	102215	2893	2841	2798	2746	2703	2820	2725	429	835	500	2120	5	1	85853171	2331	7.89	1.00	12	1.77	344.00	2723.00	3290	20230531	-17.48	1715	20221017	58.31	3290	-17.48	20230531	1820	49.18	20230103	3290	-17.48	20230531	1715	58.31	20221017	5.31	N	078150	500	429 억	1914125	N	N	2	N	N
76	20230718	140615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	-60	5	-2.15	3511838020	1284201	39.62	2795	2795	2700	3625	1955	2790	2734.65	2.23	0	62592	2893	2841	2798	2746	2703	2820	2725	429	835	500	2120	5	1	85853171	2344	7.94	1.00	12	1.50	344.00	2723.00	3290	20230531	-17.02	1715	20221017	59.18	3290	-17.02	20230531	1820	50.00	20230103	3290	-17.02	20230531	1715	59.18	20221017	5.31	N	078150	500	429 억	1914125	N	N	2	N	N
77	20230718	130615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	-70	5	-2.51	3156125575	1153568	35.59	2795	2795	2700	3625	1955	2790	2735.97	2.23	0	80089	2893	2841	2798	2746	2703	2820	2725	429	835	500	2120	5	1	85853171	2335	7.91	1.00	12	1.34	344.00	2723.00	3290	20230531	-17.33	1715	20221017	58.60	3290	-17.33	20230531	1820	49.45	20230103	3290	-17.33	20230531	1715	58.60	20221017	5.31	N	078150	500	429 억	1914125	N	N	2	N	N
78	20230718	120620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	-70	5	-2.51	2698751650	984792	30.39	2795	2795	2710	3625	1955	2790	2740.43	2.23	0	77750	2893	2841	2798	2746	2703	2820	2725	429	835	500	2120	5	1	85853171	2335	7.91	1.00	12	1.15	344.00	2723.00	3290	20230531	-17.33	1715	20221017	58.60	3290	-17.33	20230531	1820	49.45	20230103	3290	-17.33	20230531	1715	58.60	20221017	5.31	N	078150	500	429 억	1914125	N	N	2	N	N
79	20230718	110621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2735	-55	5	-1.97	2150965460	783778	24.18	2795	2795	2715	3625	1955	2790	2744.36	2.23	0	156390	2893	2841	2798	2746	2703	2820	2725	429	835	500	2120	5	1	85853171	2348	7.95	1.00	12	0.91	344.00	2723.00	3290	20230531	-16.87	1715	20221017	59.48	3290	-16.87	20230531	1820	50.27	20230103	3290	-16.87	20230531	1715	59.48	20221017	5.31	N	078150	500	429 억	1914125	N	N	2	N	N
80	20230718	100614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2755	-35	5	-1.25	1638948750	597769	18.44	2795	2795	2715	3625	1955	2790	2741.78	2.23	0	132510	2893	2841	2798	2746	2703	2820	2725	429	835	500	2120	5	1	85853171	2365	8.01	1.01	12	0.70	344.00	2723.00	3290	20230531	-16.26	1715	20221017	60.64	3290	-16.26	20230531	1820	51.37	20230103	3290	-16.26	20230531	1715	60.64	20221017	5.31	N	078150	500	429 억	1914125	N	N	2	N	N
81	20230718	090614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2745	-45	5	-1.61	341312990	124079	3.83	2795	2795	2715	3625	1955	2790	2750.77	2.23	0	-2957	2893	2841	2798	2746	2703	2820	2725	429	835	500	2120	5	1	85853171	2357	7.98	1.01	12	0.14	344.00	2723.00	3290	20230531	-16.57	1715	20221017	60.06	3290	-16.57	20230531	1820	50.82	20230103	3290	-16.57	20230531	1715	60.06	20221017	5.31	N	078150	500	429 억	1914125	N	N	2	N	N
82	20230717	160616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	10	2	0.36	9032488305	3219377	43.08	2840	2850	2755	3610	1950	2780	2805.69	2.21	0	-27033	2913	2846	2763	2696	2613	2880	2730	429	830	500	2110	5	1	85853171	2395	8.11	1.02	12	3.75	344.00	2723.00	3290	20230531	-15.20	1715	20221017	62.68	3290	-15.20	20230531	1820	53.30	20230103	3290	-15.20	20230531	1715	62.68	20221017	5.37	N	078150	500	429 억	1897026	N	N	2	N	N
83	20230717	150611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2775	-5	5	-0.18	8497723510	3027083	40.51	2840	2850	2755	3610	1950	2780	2807.23	2.21	0	-71559	2913	2846	2763	2696	2613	2880	2730	429	830	500	2110	5	1	85853171	2382	8.07	1.02	12	3.53	344.00	2723.00	3290	20230531	-15.65	1715	20221017	61.81	3290	-15.65	20230531	1820	52.47	20230103	3290	-15.65	20230531	1715	61.81	20221017	5.37	N	078150	500	429 억	1897026	N	N	3	N	N
84	20230717	140614	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2785	5	2	0.18	7639079630	2717053	36.36	2840	2850	2780	3610	1950	2780	2811.53	2.21	0	-72091	2913	2846	2763	2696	2613	2880	2730	429	830	500	2110	5	1	85853171	2391	8.10	1.02	12	3.16	344.00	2723.00	3290	20230531	-15.35	1715	20221017	62.39	3290	-15.35	20230531	1820	53.02	20230103	3290	-15.35	20230531	1715	62.39	20221017	5.37	N	078150	500	429 억	1897026	N	N	3	N	N
85	20230717	130610	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2790	10	2	0.36	7273988525	2585980	34.61	2840	2850	2780	3610	1950	2780	2812.86	2.21	0	-56969	2913	2846	2763	2696	2613	2880	2730	429	830	500	2110	5	1	85853171	2395	8.11	1.02	12	3.01	344.00	2723.00	3290	20230531	-15.20	1715	20221017	62.68	3290	-15.20	20230531	1820	53.30	20230103	3290	-15.20	20230531	1715	62.68	20221017	5.37	N	078150	500	429 억	1897026	N	N	3	N	N
86	20230717	120617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2795	15	2	0.54	6602268935	2344956	31.38	2840	2850	2785	3610	1950	2780	2815.52	2.21	0	-47980	2913	2846	2763	2696	2613	2880	2730	429	830	500	2110	5	1	85853171	2400	8.12	1.03	12	2.73	344.00	2723.00	3290	20230531	-15.05	1715	20221017	62.97	3290	-15.05	20230531	1820	53.57	20230103	3290	-15.05	20230531	1715	62.97	20221017	5.37	N	078150	500	429 억	1897026	N	N	3	N	N
87	20230717	110609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	45	2	1.62	6011561855	2134263	28.56	2840	2850	2785	3610	1950	2780	2816.69	2.21	0	-30449	2913	2846	2763	2696	2613	2880	2730	429	830	500	2110	5	1	85853171	2425	8.21	1.04	12	2.49	344.00	2723.00	3290	20230531	-14.13	1715	20221017	64.72	3290	-14.13	20230531	1820	55.22	20230103	3290	-14.13	20230531	1715	64.72	20221017	5.37	N	078150	500	429 억	1897026	N	N	3	N	N
88	20230717	100611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2825	45	2	1.62	4913688420	1745116	23.35	2840	2850	2785	3610	1950	2780	2815.68	2.21	0	-107327	2913	2846	2763	2696	2613	2880	2730	429	830	500	2110	5	1	85853171	2425	8.21	1.04	12	2.03	344.00	2723.00	3290	20230531	-14.13	1715	20221017	64.72	3290	-14.13	20230531	1820	55.22	20230103	3290	-14.13	20230531	1715	64.72	20221017	5.37	N	078150	500	429 억	1897026	N	N	3	N	N
89	20230717	090609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2810	30	2	1.08	1697439425	601492	8.05	2840	2845	2790	3610	1950	2780	2822.05	2.21	0	-221810	2913	2846	2763	2696	2613	2880	2730	429	830	500	2110	5	1	85853171	2412	8.17	1.03	12	0.70	344.00	2723.00	3290	20230531	-14.59	1715	20221017	63.85	3290	-14.59	20230531	1820	54.40	20230103	3290	-14.59	20230531	1715	63.85	20221017	5.37	N	078150	500	429 억	1897026	N	N	3	N	N
90	20230714	160609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	120	2	4.51	20497405660	7413279	283.23	2700	2830	2680	3455	1865	2660	2764.95	2.04	0	184997	2763	2711	2613	2561	2463	2737	2587	429	795	500	2020	5	1	85853171	2387	8.08	1.02	12	8.63	344.00	2723.00	3290	20230531	-15.50	1715	20221017	62.10	3290	-15.50	20230531	1820	52.75	20230103	3290	-15.50	20230531	1715	62.10	20221017	5.43	N	078150	500	429 억	1750449	N	N	3	N	N
91	20230714	150613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2775	115	2	4.32	19989158160	7230094	276.24	2700	2830	2680	3455	1865	2660	2764.72	2.04	0	190743	2763	2711	2613	2561	2463	2737	2587	429	795	500	2020	5	1	85853171	2382	8.07	1.02	12	8.42	344.00	2723.00	3290	20230531	-15.65	1715	20221017	61.81	3290	-15.65	20230531	1820	52.47	20230103	3290	-15.65	20230531	1715	61.81	20221017	5.43	N	078150	500	429 억	1750449	N	N	1	N	N
92	20230714	140615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2785	125	2	4.70	18677677775	6755764	258.11	2700	2830	2680	3455	1865	2660	2764.70	2.04	0	83279	2763	2711	2613	2561	2463	2737	2587	429	795	500	2020	5	1	85853171	2391	8.10	1.02	12	7.87	344.00	2723.00	3290	20230531	-15.35	1715	20221017	62.39	3290	-15.35	20230531	1820	53.02	20230103	3290	-15.35	20230531	1715	62.39	20221017	5.43	N	078150	500	429 억	1750449	N	N	1	N	N
93	20230714	130606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2800	140	2	5.26	17614822105	6374517	243.55	2700	2830	2680	3455	1865	2660	2763.32	2.04	0	60926	2763	2711	2613	2561	2463	2737	2587	429	795	500	2020	5	1	85853171	2404	8.14	1.03	12	7.42	344.00	2723.00	3290	20230531	-14.89	1715	20221017	63.27	3290	-14.89	20230531	1820	53.85	20230103	3290	-14.89	20230531	1715	63.27	20221017	5.43	N	078150	500	429 억	1750449	N	N	1	N	N
94	20230714	120608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2780	120	2	4.51	15137154810	5491451	209.81	2700	2820	2680	3455	1865	2660	2756.49	2.04	0	104154	2763	2711	2613	2561	2463	2737	2587	429	795	500	2020	5	1	85853171	2387	8.08	1.02	12	6.40	344.00	2723.00	3290	20230531	-15.50	1715	20221017	62.10	3290	-15.50	20230531	1820	52.75	20230103	3290	-15.50	20230531	1715	62.10	20221017	5.43	N	078150	500	429 억	1750449	N	N	1	N	N
95	20230714	110612	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2760	100	2	3.76	11758146955	4282582	163.62	2700	2790	2680	3455	1865	2660	2745.57	2.04	0	-134698	2763	2711	2613	2561	2463	2737	2587	429	795	500	2020	5	1	85853171	2370	8.02	1.01	12	4.99	344.00	2723.00	3290	20230531	-16.11	1715	20221017	60.93	3290	-16.11	20230531	1820	51.65	20230103	3290	-16.11	20230531	1715	60.93	20221017	5.43	N	078150	500	429 억	1750449	N	N	1	N	N
96	20230714	100615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	65	2	2.44	8874802875	3240134	123.79	2700	2790	2680	3455	1865	2660	2739.02	2.04	0	-344412	2763	2711	2613	2561	2463	2737	2587	429	795	500	2020	5	1	85853171	2339	7.92	1.00	12	3.77	344.00	2723.00	3290	20230531	-17.17	1715	20221017	58.89	3290	-17.17	20230531	1820	49.73	20230103	3290	-17.17	20230531	1715	58.89	20221017	5.43	N	078150	500	429 억	1750449	N	N	1	N	N
97	20230714	090611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2700	40	2	1.50	1913642475	707000	27.01	2700	2735	2685	3455	1865	2660	2706.71	2.04	0	-138235	2763	2711	2613	2561	2463	2737	2587	429	795	500	2020	5	1	85853171	2318	7.85	0.99	12	0.82	344.00	2723.00	3290	20230531	-17.93	1715	20221017	57.43	3290	-17.93	20230531	1820	48.35	20230103	3290	-17.93	20230531	1715	57.43	20221017	5.43	N	078150	500	429 억	1750449	N	N	1	N	N
98	20230713	160607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2660	135	2	5.35	6704857855	2574217	229.66	2540	2665	2515	3280	1770	2525	2604.57	2.18	0	-113296	2615	2570	2540	2495	2465	2555	2480	429	755	500	1910	5	1	85853171	2284	7.73	0.98	12	3.00	344.00	2723.00	3290	20230531	-19.15	1715	20221017	55.10	3290	-19.15	20230531	1820	46.15	20230103	3290	-19.15	20230531	1715	55.10	20221017	5.46	N	078150	500	429 억	1868361	N	N	1	N	N
99	20230713	150605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	105	2	4.16	5720241730	2202383	196.48	2540	2650	2515	3280	1770	2525	2597.42	2.18	0	-107949	2615	2570	2540	2495	2465	2555	2480	429	755	500	1910	5	1	85853171	2258	7.65	0.97	12	2.57	344.00	2723.00	3290	20230531	-20.06	1715	20221017	53.35	3290	-20.06	20230531	1820	44.51	20230103	3290	-20.06	20230531	1715	53.35	20221017	5.46	N	078150	500	429 억	1868361	N	N	1	N	N
100	20230713	140604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	95	2	3.76	4484531135	1731028	154.43	2540	2640	2515	3280	1770	2525	2590.81	2.18	0	-114994	2615	2570	2540	2495	2465	2555	2480	429	755	500	1910	5	1	85853171	2249	7.62	0.96	12	2.02	344.00	2723.00	3290	20230531	-20.36	1715	20221017	52.77	3290	-20.36	20230531	1820	43.96	20230103	3290	-20.36	20230531	1715	52.77	20221017	5.46	N	078150	500	429 억	1868361	N	N	1	N	N
101	20230713	130607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2605	80	2	3.17	2300288405	896168	79.95	2540	2620	2515	3280	1770	2525	2566.98	2.18	0	-76718	2615	2570	2540	2495	2465	2555	2480	429	755	500	1910	5	1	85853171	2236	7.57	0.96	12	1.04	344.00	2723.00	3290	20230531	-20.82	1715	20221017	51.90	3290	-20.82	20230531	1820	43.13	20230103	3290	-20.82	20230531	1715	51.90	20221017	5.46	N	078150	500	429 억	1868361	N	N	1	N	N
102	20230713	120601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2545	20	2	0.79	831172905	327518	29.22	2540	2555	2515	3280	1770	2525	2537.94	2.18	0	54471	2615	2570	2540	2495	2465	2555	2480	429	755	500	1910	5	1	85853171	2185	7.40	0.93	12	0.38	344.00	2723.00	3290	20230531	-22.64	1715	20221017	48.40	3290	-22.64	20230531	1820	39.84	20230103	3290	-22.64	20230531	1715	48.40	20221017	5.46	N	078150	500	429 억	1868361	N	N	1	N	N
103	20230713	110607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2540	15	2	0.59	730709235	287940	25.69	2540	2555	2515	3280	1770	2525	2537.88	2.18	0	50753	2615	2570	2540	2495	2465	2555	2480	429	755	500	1910	5	1	85853171	2181	7.38	0.93	12	0.34	344.00	2723.00	3290	20230531	-22.80	1715	20221017	48.10	3290	-22.80	20230531	1820	39.56	20230103	3290	-22.80	20230531	1715	48.10	20221017	5.46	N	078150	500	429 억	1868361	N	N	1	N	N
104	20230713	100604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2535	10	2	0.40	419454195	165642	14.78	2540	2545	2515	3280	1770	2525	2532.46	2.18	0	47459	2615	2570	2540	2495	2465	2555	2480	429	755	500	1910	5	1	85853171	2176	7.37	0.93	12	0.19	344.00	2723.00	3290	20230531	-22.95	1715	20221017	47.81	3290	-22.95	20230531	1820	39.29	20230103	3290	-22.95	20230531	1715	47.81	20221017	5.46	N	078150	500	429 억	1868361	N	N	1	N	N
105	20230713	090536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2520	-5	5	-0.20	104094050	41216	3.68	2540	2540	2515	3280	1770	2525	2525.63	2.18	0	-11689	2615	2570	2540	2495	2465	2555	2480	429	755	500	1910	5	1	85853171	2163	7.33	0.93	12	0.05	344.00	2723.00	3290	20230531	-23.40	1715	20221017	46.94	3290	-23.40	20230531	1820	38.46	20230103	3290	-23.40	20230531	1715	46.94	20221017	5.46	N	078150	500	429 억	1868361	N	N	1	N	N
106	20230712	160602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	10	2	0.40	2830913715	1114364	133.53	2550	2585	2510	3265	1765	2515	2540.40	2.08	0	81346	2568	2541	2518	2491	2468	2555	2505	429	750	500	1910	5	1	85853171	2168	7.34	0.93	12	1.30	344.00	2723.00	3290	20230531	-23.25	1715	20221017	47.23	3290	-23.25	20230531	1820	38.74	20230103	3290	-23.25	20230531	1715	47.23	20221017	5.62	N	078150	500	429 억	1787015	N	N	1	N	N
107	20230712	150558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	10	2	0.40	2737188455	1077257	129.08	2550	2585	2510	3265	1765	2515	2540.89	2.08	0	73687	2568	2541	2518	2491	2468	2555	2505	429	750	500	1910	5	1	85853171	2168	7.34	0.93	12	1.25	344.00	2723.00	3290	20230531	-23.25	1715	20221017	47.23	3290	-23.25	20230531	1820	38.74	20230103	3290	-23.25	20230531	1715	47.23	20221017	5.62	N	078150	500	429 억	1787015	N	N	4	N	N
108	20230712	140557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	10	2	0.40	2461525035	967786	115.96	2550	2585	2520	3265	1765	2515	2543.46	2.08	0	73042	2568	2541	2518	2491	2468	2555	2505	429	750	500	1910	5	1	85853171	2168	7.34	0.93	12	1.13	344.00	2723.00	3290	20230531	-23.25	1715	20221017	47.23	3290	-23.25	20230531	1820	38.74	20230103	3290	-23.25	20230531	1715	47.23	20221017	5.62	N	078150	500	429 억	1787015	N	N	4	N	N
109	20230712	130600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	15	2	0.60	2318279180	911105	109.17	2550	2585	2520	3265	1765	2515	2544.47	2.08	0	91182	2568	2541	2518	2491	2468	2555	2505	429	750	500	1910	5	1	85853171	2172	7.35	0.93	12	1.06	344.00	2723.00	3290	20230531	-23.10	1715	20221017	47.52	3290	-23.10	20230531	1820	39.01	20230103	3290	-23.10	20230531	1715	47.52	20221017	5.62	N	078150	500	429 억	1787015	N	N	4	N	N
110	20230712	120600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2535	20	2	0.80	2170391345	852723	102.18	2550	2585	2520	3265	1765	2515	2545.25	2.08	0	105384	2568	2541	2518	2491	2468	2555	2505	429	750	500	1910	5	1	85853171	2176	7.37	0.93	12	0.99	344.00	2723.00	3290	20230531	-22.95	1715	20221017	47.81	3290	-22.95	20230531	1820	39.29	20230103	3290	-22.95	20230531	1715	47.81	20221017	5.62	N	078150	500	429 억	1787015	N	N	4	N	N
111	20230712	110559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	15	2	0.60	1958542965	768969	92.14	2550	2585	2520	3265	1765	2515	2546.97	2.08	0	105839	2568	2541	2518	2491	2468	2555	2505	429	750	500	1910	5	1	85853171	2172	7.35	0.93	12	0.90	344.00	2723.00	3290	20230531	-23.10	1715	20221017	47.52	3290	-23.10	20230531	1820	39.01	20230103	3290	-23.10	20230531	1715	47.52	20221017	5.62	N	078150	500	429 억	1787015	N	N	4	N	N
112	20230712	100601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	15	2	0.60	1628241545	638367	76.49	2550	2585	2520	3265	1765	2515	2550.64	2.08	0	106158	2568	2541	2518	2491	2468	2555	2505	429	750	500	1910	5	1	85853171	2172	7.35	0.93	12	0.74	344.00	2723.00	3290	20230531	-23.10	1715	20221017	47.52	3290	-23.10	20230531	1820	39.01	20230103	3290	-23.10	20230531	1715	47.52	20221017	5.62	N	078150	500	429 억	1787015	N	N	4	N	N
113	20230712	090601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	40	2	1.59	880483120	344152	41.24	2550	2585	2545	3265	1765	2515	2558.41	2.08	0	56065	2568	2541	2518	2491	2468	2555	2505	429	750	500	1910	5	1	85853171	2194	7.43	0.94	12	0.40	344.00	2723.00	3290	20230531	-22.34	1715	20221017	48.98	3290	-22.34	20230531	1820	40.38	20230103	3290	-22.34	20230531	1715	48.98	20221017	5.62	N	078150	500	429 억	1787015	N	N	4	N	N
114	20230711	160552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	15	2	0.60	2000620010	795430	107.22	2505	2545	2495	3250	1750	2500	2515.14	2.10	0	-19841	2566	2532	2506	2472	2446	2520	2460	429	750	500	1900	5	1	85853171	2159	7.31	0.92	12	0.93	344.00	2723.00	3290	20230531	-23.56	1715	20221017	46.65	3290	-23.56	20230531	1820	38.19	20230103	3290	-23.56	20230531	1715	46.65	20221017	5.72	N	078150	500	429 억	1806840	N	N	4	N	N
115	20230711	150553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	10	2	0.40	1824741825	725375	97.78	2505	2545	2495	3250	1750	2500	2515.58	2.10	0	-20358	2566	2532	2506	2472	2446	2520	2460	429	750	500	1900	5	1	85853171	2155	7.30	0.92	12	0.84	344.00	2723.00	3290	20230531	-23.71	1715	20221017	46.36	3290	-23.71	20230531	1820	37.91	20230103	3290	-23.71	20230531	1715	46.36	20221017	5.72	N	078150	500	429 억	1806840	N	N	238	N	N
116	20230711	140549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	15	2	0.60	1500555945	595839	80.32	2505	2545	2500	3250	1750	2500	2518.39	2.10	0	-46801	2566	2532	2506	2472	2446	2520	2460	429	750	500	1900	5	1	85853171	2159	7.31	0.92	12	0.69	344.00	2723.00	3290	20230531	-23.56	1715	20221017	46.65	3290	-23.56	20230531	1820	38.19	20230103	3290	-23.56	20230531	1715	46.65	20221017	5.72	N	078150	500	429 억	1806840	N	N	238	N	N
117	20230711	130541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2505	5	2	0.20	1352031420	536690	72.34	2505	2545	2500	3250	1750	2500	2519.20	2.10	0	-35703	2566	2532	2506	2472	2446	2520	2460	429	750	500	1900	5	1	85853171	2151	7.28	0.92	12	0.63	344.00	2723.00	3290	20230531	-23.86	1715	20221017	46.06	3290	-23.86	20230531	1820	37.64	20230103	3290	-23.86	20230531	1715	46.06	20221017	5.72	N	078150	500	429 억	1806840	N	N	238	N	N
118	20230711	120555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	15	2	0.60	1155157895	458102	61.75	2505	2545	2505	3250	1750	2500	2521.62	2.10	0	-38641	2566	2532	2506	2472	2446	2520	2460	429	750	500	1900	5	1	85853171	2159	7.31	0.92	12	0.53	344.00	2723.00	3290	20230531	-23.56	1715	20221017	46.65	3290	-23.56	20230531	1820	38.19	20230103	3290	-23.56	20230531	1715	46.65	20221017	5.72	N	078150	500	429 억	1806840	N	N	238	N	N
119	20230711	110557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	10	2	0.40	1056593795	418927	56.47	2505	2545	2505	3250	1750	2500	2522.14	2.10	0	-32007	2566	2532	2506	2472	2446	2520	2460	429	750	500	1900	5	1	85853171	2155	7.30	0.92	12	0.49	344.00	2723.00	3290	20230531	-23.71	1715	20221017	46.36	3290	-23.71	20230531	1820	37.91	20230103	3290	-23.71	20230531	1715	46.36	20221017	5.72	N	078150	500	429 억	1806840	N	N	238	N	N
120	20230711	100556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	25	2	1.00	769428775	304704	41.07	2505	2545	2505	3250	1750	2500	2525.17	2.10	0	-42002	2566	2532	2506	2472	2446	2520	2460	429	750	500	1900	5	1	85853171	2168	7.34	0.93	12	0.35	344.00	2723.00	3290	20230531	-23.25	1715	20221017	47.23	3290	-23.25	20230531	1820	38.74	20230103	3290	-23.25	20230531	1715	47.23	20221017	5.72	N	078150	500	429 억	1806840	N	N	238	N	N
121	20230711	090555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2515	15	2	0.60	53738830	21370	2.88	2505	2525	2505	3250	1750	2500	2514.69	2.10	0	5861	2566	2532	2506	2472	2446	2520	2460	429	750	500	1900	5	1	85853171	2159	7.31	0.92	12	0.02	344.00	2723.00	3290	20230531	-23.56	1715	20221017	46.65	3290	-23.56	20230531	1820	38.19	20230103	3290	-23.56	20230531	1715	46.65	20221017	5.72	N	078150	500	429 억	1806840	N	N	238	N	N
122	20230710	160551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-30	5	-1.19	1844426075	739372	94.81	2525	2540	2480	3285	1775	2530	2494.56	2.15	0	-40009	2603	2566	2538	2501	2473	2552	2487	429	755	500	1920	5	1	85853171	2146	7.27	0.92	12	0.86	344.00	2723.00	3290	20230531	-24.01	1715	20221017	45.77	3290	-24.01	20230531	1820	37.36	20230103	3290	-24.01	20230531	1715	45.77	20221017	5.77	N	078150	500	429 억	1846850	N	N	238	N	N
123	20230710	150551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2485	-45	5	-1.78	1434291130	574525	73.67	2525	2540	2480	3285	1775	2530	2496.45	2.15	0	-36640	2603	2566	2538	2501	2473	2552	2487	429	755	500	1920	5	1	85853171	2133	7.22	0.91	12	0.67	344.00	2723.00	3290	20230531	-24.47	1715	20221017	44.90	3290	-24.47	20230531	1820	36.54	20230103	3290	-24.47	20230531	1715	44.90	20221017	5.77	N	078150	500	429 억	1846850	N	N	2	N	N
124	20230710	140545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	-20	5	-0.79	1157923745	463681	59.46	2525	2540	2480	3285	1775	2530	2497.20	2.15	0	-22945	2603	2566	2538	2501	2473	2552	2487	429	755	500	1920	5	1	85853171	2155	7.30	0.92	12	0.54	344.00	2723.00	3290	20230531	-23.71	1715	20221017	46.36	3290	-23.71	20230531	1820	37.91	20230103	3290	-23.71	20230531	1715	46.36	20221017	5.77	N	078150	500	429 억	1846850	N	N	2	N	N
125	20230710	130541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	-20	5	-0.79	1084666895	434496	55.71	2525	2540	2480	3285	1775	2530	2496.33	2.15	0	-36469	2603	2566	2538	2501	2473	2552	2487	429	755	500	1920	5	1	85853171	2155	7.30	0.92	12	0.51	344.00	2723.00	3290	20230531	-23.71	1715	20221017	46.36	3290	-23.71	20230531	1820	37.91	20230103	3290	-23.71	20230531	1715	46.36	20221017	5.77	N	078150	500	429 억	1846850	N	N	2	N	N
126	20230710	120551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2500	-30	5	-1.19	997830335	399798	51.27	2525	2540	2480	3285	1775	2530	2495.79	2.15	0	-37626	2603	2566	2538	2501	2473	2552	2487	429	755	500	1920	5	1	85853171	2146	7.27	0.92	12	0.47	344.00	2723.00	3290	20230531	-24.01	1715	20221017	45.77	3290	-24.01	20230531	1820	37.36	20230103	3290	-24.01	20230531	1715	45.77	20221017	5.77	N	078150	500	429 억	1846850	N	N	2	N	N
127	20230710	110552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2490	-40	5	-1.58	888746250	356062	45.66	2525	2540	2480	3285	1775	2530	2495.99	2.15	0	-41175	2603	2566	2538	2501	2473	2552	2487	429	755	500	1920	5	1	85853171	2138	7.24	0.91	12	0.41	344.00	2723.00	3290	20230531	-24.32	1715	20221017	45.19	3290	-24.32	20230531	1820	36.81	20230103	3290	-24.32	20230531	1715	45.19	20221017	5.77	N	078150	500	429 억	1846850	N	N	2	N	N
128	20230710	100552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2495	-35	5	-1.38	787562130	315630	40.47	2525	2540	2480	3285	1775	2530	2495.14	2.15	0	-25791	2603	2566	2538	2501	2473	2552	2487	429	755	500	1920	5	1	85853171	2142	7.25	0.92	12	0.37	344.00	2723.00	3290	20230531	-24.16	1715	20221017	45.48	3290	-24.16	20230531	1820	37.09	20230103	3290	-24.16	20230531	1715	45.48	20221017	5.77	N	078150	500	429 억	1846850	N	N	2	N	N
129	20230710	090546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2510	-20	5	-0.79	104725705	41533	5.33	2525	2540	2505	3285	1775	2530	2521.39	2.15	0	-20991	2603	2566	2538	2501	2473	2552	2487	429	755	500	1920	5	1	85853171	2155	7.30	0.92	12	0.05	344.00	2723.00	3290	20230531	-23.71	1715	20221017	46.36	3290	-23.71	20230531	1820	37.91	20230103	3290	-23.71	20230531	1715	46.36	20221017	5.77	N	078150	500	429 억	1846850	N	N	2	N	N
130	20230707	160543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	-30	5	-1.17	1968707565	776310	73.86	2550	2575	2510	3325	1795	2560	2535.81	2.02	0	110493	2716	2637	2591	2512	2466	2615	2490	429	765	500	1940	5	1	85853171	2172	7.35	0.93	12	0.90	344.00	2723.00	3290	20230531	-23.10	1715	20221017	47.52	3290	-23.10	20230531	1820	39.01	20230103	3290	-23.10	20230531	1715	47.52	20221017	5.72	N	078150	500	429 억	1732055	N	N	2	N	N
131	20230707	150545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2530	-30	5	-1.17	1666614595	656690	62.48	2550	2575	2510	3325	1795	2560	2537.70	2.02	0	49641	2716	2637	2591	2512	2466	2615	2490	429	765	500	1940	5	1	85853171	2172	7.35	0.93	12	0.76	344.00	2723.00	3290	20230531	-23.10	1715	20221017	47.52	3290	-23.10	20230531	1820	39.01	20230103	3290	-23.10	20230531	1715	47.52	20221017	5.72	N	078150	500	429 억	1732055	N	N	2	N	N
132	20230707	140555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2520	-40	5	-1.56	1480186185	582730	55.44	2550	2575	2510	3325	1795	2560	2539.88	2.02	0	36443	2716	2637	2591	2512	2466	2615	2490	429	765	500	1940	5	1	85853171	2163	7.33	0.93	12	0.68	344.00	2723.00	3290	20230531	-23.40	1715	20221017	46.94	3290	-23.40	20230531	1820	38.46	20230103	3290	-23.40	20230531	1715	46.94	20221017	5.72	N	078150	500	429 억	1732055	N	N	2	N	N
133	20230707	130550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2525	-35	5	-1.37	1162863015	456722	43.45	2550	2575	2525	3325	1795	2560	2545.92	2.02	0	28888	2716	2637	2591	2512	2466	2615	2490	429	765	500	1940	5	1	85853171	2168	7.34	0.93	12	0.53	344.00	2723.00	3290	20230531	-23.25	1715	20221017	47.23	3290	-23.25	20230531	1820	38.74	20230103	3290	-23.25	20230531	1715	47.23	20221017	5.72	N	078150	500	429 억	1732055	N	N	2	N	N
134	20230707	120550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2545	-15	5	-0.59	985672810	387002	36.82	2550	2575	2525	3325	1795	2560	2546.74	2.02	0	55385	2716	2637	2591	2512	2466	2615	2490	429	765	500	1940	5	1	85853171	2185	7.40	0.93	12	0.45	344.00	2723.00	3290	20230531	-22.64	1715	20221017	48.40	3290	-22.64	20230531	1820	39.84	20230103	3290	-22.64	20230531	1715	48.40	20221017	5.72	N	078150	500	429 억	1732055	N	N	2	N	N
135	20230707	110551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2545	-15	5	-0.59	743272735	291478	27.73	2550	2575	2530	3325	1795	2560	2549.80	2.02	0	34038	2716	2637	2591	2512	2466	2615	2490	429	765	500	1940	5	1	85853171	2185	7.40	0.93	12	0.34	344.00	2723.00	3290	20230531	-22.64	1715	20221017	48.40	3290	-22.64	20230531	1820	39.84	20230103	3290	-22.64	20230531	1715	48.40	20221017	5.72	N	078150	500	429 억	1732055	N	N	2	N	N
136	20230707	100545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	-5	5	-0.20	560032205	219747	20.91	2550	2575	2530	3325	1795	2560	2548.21	2.02	0	38917	2716	2637	2591	2512	2466	2615	2490	429	765	500	1940	5	1	85853171	2194	7.43	0.94	12	0.26	344.00	2723.00	3290	20230531	-22.34	1715	20221017	48.98	3290	-22.34	20230531	1820	40.38	20230103	3290	-22.34	20230531	1715	48.98	20221017	5.72	N	078150	500	429 억	1732055	N	N	2	N	N
137	20230707	090545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	0	3	0.00	151307600	59441	5.66	2550	2560	2530	3325	1795	2560	2543.87	2.02	0	18839	2716	2637	2591	2512	2466	2615	2490	429	765	500	1940	5	1	85853171	2198	7.44	0.94	12	0.07	344.00	2723.00	3290	20230531	-22.19	1715	20221017	49.27	3290	-22.19	20230531	1820	40.66	20230103	3290	-22.19	20230531	1715	49.27	20221017	5.72	N	078150	500	429 억	1732055	N	N	2	N	N
138	20230706	160546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2560	-110	5	-4.12	2683100920	1031195	85.03	2630	2670	2545	3470	1870	2670	2601.95	1.92	0	82294	2773	2721	2688	2636	2603	2705	2620	429	800	500	2020	5	1	85853171	2198	7.44	0.94	12	1.20	344.00	2723.00	3290	20230531	-22.19	1715	20221017	49.27	3290	-22.19	20230531	1820	40.66	20230103	3290	-22.19	20230531	1715	49.27	20221017	5.82	N	078150	500	429 억	1650628	N	N	2	N	N
139	20230706	150547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2555	-115	5	-4.31	2526529720	969946	79.98	2630	2670	2545	3470	1870	2670	2604.81	1.92	0	65549	2773	2721	2688	2636	2603	2705	2620	429	800	500	2020	5	1	85853171	2194	7.43	0.94	12	1.13	344.00	2723.00	3290	20230531	-22.34	1715	20221017	48.98	3290	-22.34	20230531	1820	40.38	20230103	3290	-22.34	20230531	1715	48.98	20221017	5.82	N	078150	500	429 억	1650628	N	N	4	N	N
140	20230706	140547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2570	-100	5	-3.75	2167917285	829930	68.44	2630	2670	2565	3470	1870	2670	2612.16	1.92	0	63551	2773	2721	2688	2636	2603	2705	2620	429	800	500	2020	5	1	85853171	2206	7.47	0.94	12	0.97	344.00	2723.00	3290	20230531	-21.88	1715	20221017	49.85	3290	-21.88	20230531	1820	41.21	20230103	3290	-21.88	20230531	1715	49.85	20221017	5.82	N	078150	500	429 억	1650628	N	N	4	N	N
141	20230706	130546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2595	-75	5	-2.81	1816709805	693407	57.18	2630	2670	2575	3470	1870	2670	2619.97	1.92	0	69760	2773	2721	2688	2636	2603	2705	2620	429	800	500	2020	5	1	85853171	2228	7.54	0.95	12	0.81	344.00	2723.00	3290	20230531	-21.12	1715	20221017	51.31	3290	-21.12	20230531	1820	42.58	20230103	3290	-21.12	20230531	1715	51.31	20221017	5.82	N	078150	500	429 억	1650628	N	N	4	N	N
142	20230706	120544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2620	-50	5	-1.87	1233914145	468501	38.63	2630	2670	2615	3470	1870	2670	2633.74	1.92	0	83662	2773	2721	2688	2636	2603	2705	2620	429	800	500	2020	5	1	85853171	2249	7.62	0.96	12	0.55	344.00	2723.00	3290	20230531	-20.36	1715	20221017	52.77	3290	-20.36	20230531	1820	43.96	20230103	3290	-20.36	20230531	1715	52.77	20221017	5.82	N	078150	500	429 억	1650628	N	N	4	N	N
143	20230706	110549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2640	-30	5	-1.12	1044307860	396367	32.68	2630	2670	2620	3470	1870	2670	2634.69	1.92	0	103714	2773	2721	2688	2636	2603	2705	2620	429	800	500	2020	5	1	85853171	2267	7.67	0.97	12	0.46	344.00	2723.00	3290	20230531	-19.76	1715	20221017	53.94	3290	-19.76	20230531	1820	45.05	20230103	3290	-19.76	20230531	1715	53.94	20221017	5.82	N	078150	500	429 억	1650628	N	N	4	N	N
144	20230706	100545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2630	-40	5	-1.50	770679330	292246	24.10	2630	2670	2620	3470	1870	2670	2637.08	1.92	0	81487	2773	2721	2688	2636	2603	2705	2620	429	800	500	2020	5	1	85853171	2258	7.65	0.97	12	0.34	344.00	2723.00	3290	20230531	-20.06	1715	20221017	53.35	3290	-20.06	20230531	1820	44.51	20230103	3290	-20.06	20230531	1715	53.35	20221017	5.82	N	078150	500	429 억	1650628	N	N	4	N	N
145	20230706	090546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2635	-35	5	-1.31	216419010	82238	6.78	2630	2650	2625	3470	1870	2670	2631.59	1.92	0	24700	2773	2721	2688	2636	2603	2705	2620	429	800	500	2020	5	1	85853171	2262	7.66	0.97	12	0.10	344.00	2723.00	3290	20230531	-19.91	1715	20221017	53.64	3290	-19.91	20230531	1820	44.78	20230103	3290	-19.91	20230531	1715	53.64	20221017	5.82	N	078150	500	429 억	1650628	N	N	4	N	N
146	20230705	160543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2670	-55	5	-2.02	3250619545	1205679	81.39	2730	2740	2655	3540	1910	2725	2696.31	2.15	0	-191909	2825	2775	2720	2670	2615	2800	2695	429	815	500	2070	5	1	85853171	2292	7.76	0.98	12	1.40	344.00	2723.00	3290	20230531	-18.84	1635	20220704	63.30	3290	-18.84	20230531	1820	46.70	20230103	3290	-18.84	20230531	1715	55.69	20221017	5.66	N	078150	500	429 억	1842424	N	N	4	N	N
147	20230705	150542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2675	-50	5	-1.83	3039462445	1126632	76.06	2730	2740	2655	3540	1910	2725	2697.83	2.15	0	-205510	2825	2775	2720	2670	2615	2800	2695	429	815	500	2070	5	1	85853171	2297	7.78	0.98	12	1.31	344.00	2723.00	3290	20230531	-18.69	1635	20220704	63.61	3290	-18.69	20230531	1820	46.98	20230103	3290	-18.69	20230531	1715	55.98	20221017	5.66	N	078150	500	429 억	1842424	N	N	0	N	N
148	20230705	140536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2680	-45	5	-1.65	2787036800	1032236	69.68	2730	2740	2655	3540	1910	2725	2700.00	2.15	0	-210886	2825	2775	2720	2670	2615	2800	2695	429	815	500	2070	5	1	85853171	2301	7.79	0.98	12	1.20	344.00	2723.00	3290	20230531	-18.54	1635	20220704	63.91	3290	-18.54	20230531	1820	47.25	20230103	3290	-18.54	20230531	1715	56.27	20221017	5.66	N	078150	500	429 억	1842424	N	N	0	N	N
149	20230705	130537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2685	-40	5	-1.47	2629863440	973720	65.73	2730	2740	2655	3540	1910	2725	2700.84	2.15	0	-197670	2825	2775	2720	2670	2615	2800	2695	429	815	500	2070	5	1	85853171	2305	7.81	0.99	12	1.13	344.00	2723.00	3290	20230531	-18.39	1635	20220704	64.22	3290	-18.39	20230531	1820	47.53	20230103	3290	-18.39	20230531	1715	56.56	20221017	5.66	N	078150	500	429 억	1842424	N	N	0	N	N
150	20230705	120535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2685	-40	5	-1.47	2354067395	871103	58.81	2730	2740	2655	3540	1910	2725	2702.40	2.15	0	-163970	2825	2775	2720	2670	2615	2800	2695	429	815	500	2070	5	1	85853171	2305	7.81	0.99	12	1.01	344.00	2723.00	3290	20230531	-18.39	1635	20220704	64.22	3290	-18.39	20230531	1820	47.53	20230103	3290	-18.39	20230531	1715	56.56	20221017	5.66	N	078150	500	429 억	1842424	N	N	0	N	N
151	20230705	110542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2665	-60	5	-2.20	2093463735	773705	52.23	2730	2740	2655	3540	1910	2725	2705.76	2.15	0	-169351	2825	2775	2720	2670	2615	2800	2695	429	815	500	2070	5	1	85853171	2288	7.75	0.98	12	0.90	344.00	2723.00	3290	20230531	-19.00	1635	20220704	63.00	3290	-19.00	20230531	1820	46.43	20230103	3290	-19.00	20230531	1715	55.39	20221017	5.66	N	078150	500	429 억	1842424	N	N	0	N	N
152	20230705	100538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2705	-20	5	-0.73	1521390215	559897	37.80	2730	2740	2680	3540	1910	2725	2717.27	2.15	0	-179114	2825	2775	2720	2670	2615	2800	2695	429	815	500	2070	5	1	85853171	2322	7.86	0.99	12	0.65	344.00	2723.00	3290	20230531	-17.78	1635	20220704	65.44	3290	-17.78	20230531	1820	48.63	20230103	3290	-17.78	20230531	1715	57.73	20221017	5.66	N	078150	500	429 억	1842424	N	N	0	N	N
153	20230705	090537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	0	3	0.00	146857700	53720	3.63	2730	2740	2725	3540	1910	2725	2733.76	2.15	0	-7285	2825	2775	2720	2670	2615	2800	2695	429	815	500	2070	5	1	85853171	2339	7.92	1.00	12	0.06	344.00	2723.00	3290	20230531	-17.17	1635	20220704	66.67	3290	-17.17	20230531	1820	49.73	20230103	3290	-17.17	20230531	1715	58.89	20221017	5.66	N	078150	500	429 억	1842424	N	N	0	N	N
154	20230704	160535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	25	2	0.93	4019841165	1472381	105.14	2705	2770	2665	3510	1890	2700	2730.28	1.88	0	227739	2776	2737	2716	2677	2656	2727	2667	429	810	500	2050	5	1	85853171	2339	7.92	1.00	12	1.71	344.00	2723.00	3290	20230531	-17.17	1635	20220704	66.67	3290	-17.17	20230531	1820	49.73	20230103	3290	-17.17	20230531	1635	66.67	20220704	5.84	N	078150	500	429 억	1616684	N	N	11	N	N
155	20230704	150529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2740	40	2	1.48	3719615030	1362381	97.29	2705	2770	2665	3510	1890	2700	2730.34	1.88	0	182806	2776	2737	2716	2677	2656	2727	2667	429	810	500	2050	5	1	85853171	2352	7.97	1.01	12	1.59	344.00	2723.00	3290	20230531	-16.72	1635	20220704	67.58	3290	-16.72	20230531	1820	50.55	20230103	3290	-16.72	20230531	1635	67.58	20220704	5.84	N	078150	500	429 억	1616684	N	N	11	N	N
156	20230704	140534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2735	35	2	1.30	3416019115	1251139	89.34	2705	2770	2665	3510	1890	2700	2730.45	1.88	0	184792	2776	2737	2716	2677	2656	2727	2667	429	810	500	2050	5	1	85853171	2348	7.95	1.00	12	1.46	344.00	2723.00	3290	20230531	-16.87	1635	20220704	67.28	3290	-16.87	20230531	1820	50.27	20230103	3290	-16.87	20230531	1635	67.28	20220704	5.84	N	078150	500	429 억	1616684	N	N	11	N	N
157	20230704	130526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2735	35	2	1.30	3122374265	1143820	81.68	2705	2770	2665	3510	1890	2700	2729.91	1.88	0	159180	2776	2737	2716	2677	2656	2727	2667	429	810	500	2050	5	1	85853171	2348	7.95	1.00	12	1.33	344.00	2723.00	3290	20230531	-16.87	1635	20220704	67.28	3290	-16.87	20230531	1820	50.27	20230103	3290	-16.87	20230531	1635	67.28	20220704	5.84	N	078150	500	429 억	1616684	N	N	11	N	N
158	20230704	120531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	30	2	1.11	2942117735	1077877	76.97	2705	2770	2665	3510	1890	2700	2729.69	1.88	0	157317	2776	2737	2716	2677	2656	2727	2667	429	810	500	2050	5	1	85853171	2344	7.94	1.00	12	1.26	344.00	2723.00	3290	20230531	-17.02	1635	20220704	66.97	3290	-17.02	20230531	1820	50.00	20230103	3290	-17.02	20230531	1635	66.97	20220704	5.84	N	078150	500	429 억	1616684	N	N	11	N	N
159	20230704	110527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2750	50	2	1.85	2630636820	963916	68.83	2705	2770	2665	3510	1890	2700	2729.27	1.88	0	165617	2776	2737	2716	2677	2656	2727	2667	429	810	500	2050	5	1	85853171	2361	7.99	1.01	12	1.12	344.00	2723.00	3290	20230531	-16.41	1635	20220704	68.20	3290	-16.41	20230531	1820	51.10	20230103	3290	-16.41	20230531	1635	68.20	20220704	5.84	N	078150	500	429 억	1616684	N	N	11	N	N
160	20230704	100525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	30	2	1.11	1292627005	476143	34.00	2705	2745	2665	3510	1890	2700	2714.95	1.88	0	78745	2776	2737	2716	2677	2656	2727	2667	429	810	500	2050	5	1	85853171	2344	7.94	1.00	12	0.55	344.00	2723.00	3290	20230531	-17.02	1635	20220704	66.97	3290	-17.02	20230531	1820	50.00	20230103	3290	-17.02	20230531	1635	66.97	20220704	5.84	N	078150	500	429 억	1616684	N	N	11	N	N
161	20230704	090525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2670	-30	5	-1.11	397218865	147452	10.53	2705	2720	2665	3510	1890	2700	2693.67	1.88	0	-8610	2776	2737	2716	2677	2656	2727	2667	429	810	500	2050	5	1	85853171	2292	7.76	0.98	12	0.17	344.00	2723.00	3290	20230531	-18.84	1635	20220704	63.30	3290	-18.84	20230531	1820	46.70	20230103	3290	-18.84	20230531	1635	63.30	20220704	5.84	N	078150	500	429 억	1616684	N	N	11	N	N
162	20230703	160518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2700	-30	5	-1.10	3768305880	1383323	34.66	2720	2755	2695	3545	1915	2730	2724.10	2.06	0	-153582	2950	2840	2720	2610	2490	2895	2665	429	815	500	2070	5	1	85853171	2318	7.85	0.99	12	1.61	344.00	2723.00	3290	20230531	-17.93	1635	20220704	65.14	3290	-17.93	20230531	1820	48.35	20230103	3290	-17.93	20230531	1635	65.14	20220704	5.75	N	078150	500	429 억	1770090	N	N	11	N	N
163	20230703	150523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2705	-25	5	-0.92	3557636545	1305306	32.71	2720	2755	2700	3545	1915	2730	2725.52	2.06	0	-155681	2950	2840	2720	2610	2490	2895	2665	429	815	500	2070	5	1	85853171	2322	7.86	0.99	12	1.52	344.00	2723.00	3290	20230531	-17.78	1635	20220704	65.44	3290	-17.78	20230531	1820	48.63	20230103	3290	-17.78	20230531	1635	65.44	20220704	5.75	N	078150	500	429 억	1770090	N	N	0	N	N
164	20230703	140524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2710	-20	5	-0.73	3215388210	1178957	29.54	2720	2755	2705	3545	1915	2730	2727.32	2.06	0	-146980	2950	2840	2720	2610	2490	2895	2665	429	815	500	2070	5	1	85853171	2327	7.88	1.00	12	1.37	344.00	2723.00	3290	20230531	-17.63	1635	20220704	65.75	3290	-17.63	20230531	1820	48.90	20230103	3290	-17.63	20230531	1635	65.75	20220704	5.75	N	078150	500	429 억	1770090	N	N	0	N	N
165	20230703	130520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	-10	5	-0.37	2773569300	1016199	25.46	2720	2755	2710	3545	1915	2730	2729.36	2.06	0	-63759	2950	2840	2720	2610	2490	2895	2665	429	815	500	2070	5	1	85853171	2335	7.91	1.00	12	1.18	344.00	2723.00	3290	20230531	-17.33	1635	20220704	66.36	3290	-17.33	20230531	1820	49.45	20230103	3290	-17.33	20230531	1635	66.36	20220704	5.75	N	078150	500	429 억	1770090	N	N	0	N	N
166	20230703	120526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2725	-5	5	-0.18	2457160635	899909	22.55	2720	2755	2710	3545	1915	2730	2730.45	2.06	0	-38359	2950	2840	2720	2610	2490	2895	2665	429	815	500	2070	5	1	85853171	2339	7.92	1.00	12	1.05	344.00	2723.00	3290	20230531	-17.17	1635	20220704	66.67	3290	-17.17	20230531	1820	49.73	20230103	3290	-17.17	20230531	1635	66.67	20220704	5.75	N	078150	500	429 억	1770090	N	N	0	N	N
167	20230703	110520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	0	3	0.00	1577979510	578428	14.49	2720	2755	2710	3545	1915	2730	2728.05	2.06	0	42700	2950	2840	2720	2610	2490	2895	2665	429	815	500	2070	5	1	85853171	2344	7.94	1.00	12	0.67	344.00	2723.00	3290	20230531	-17.02	1635	20220704	66.97	3290	-17.02	20230531	1820	50.00	20230103	3290	-17.02	20230531	1635	66.97	20220704	5.75	N	078150	500	429 억	1770090	N	N	0	N	N
168	20230703	100513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2720	-10	5	-0.37	1157663440	423864	10.62	2720	2755	2710	3545	1915	2730	2731.21	2.06	0	65036	2950	2840	2720	2610	2490	2895	2665	429	815	500	2070	5	1	85853171	2335	7.91	1.00	12	0.49	344.00	2723.00	3290	20230531	-17.33	1635	20220704	66.36	3290	-17.33	20230531	1820	49.45	20230103	3290	-17.33	20230531	1635	66.36	20220704	5.75	N	078150	500	429 억	1770090	N	N	0	N	N
169	20230703	090517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	2730	0	3	0.00	297340595	108704	2.72	2720	2755	2715	3545	1915	2730	2735.32	2.06	0	5337	2950	2840	2720	2610	2490	2895	2665	429	815	500	2070	5	1	85853171	2344	7.94	1.00	12	0.13	344.00	2723.00	3290	20230531	-17.02	1635	20220704	66.97	3290	-17.02	20230531	1820	50.00	20230103	3290	-17.02	20230531	1635	66.97	20220704	5.75	N	078150	500	429 억	1770090	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History