KissMeData/090710/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1611	3	2	0.19	2892180155	1803696	77.64	1608	1620	1580	2090	1126	1608	1603.47	6.60	0	126638	1696	1652	1591	1547	1486	1674	1569	328	482	200	1220	1	1	163775698	2638	-15.79	4.64	12	1.10	-102.00	347.00	3445	20220802	-53.24	1427	20230727	12.89	3190	-49.50	20230126	1427	12.89	20230727	3445	-53.24	20220802	1427	12.89	20230727	0.24	N	090710	200	327 억	10801140	N	N	N	N
3	20230731	150714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1612	4	2	0.25	2707244485	1688856	72.70	1608	1620	1580	2090	1126	1608	1603.00	6.60	0	94930	1696	1652	1591	1547	1486	1674	1569	328	482	200	1220	1	1	163775698	2640	-15.80	4.65	12	1.03	-102.00	347.00	3445	20220802	-53.21	1427	20230727	12.96	3190	-49.47	20230126	1427	12.96	20230727	3445	-53.21	20220802	1427	12.96	20230727	0.24	N	090710	200	327 억	10801140	N	N	N	N
4	20230731	140716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1612	4	2	0.25	2411668235	1505529	64.81	1608	1620	1580	2090	1126	1608	1601.87	6.60	0	126094	1696	1652	1591	1547	1486	1674	1569	328	482	200	1220	1	1	163775698	2640	-15.80	4.65	12	0.92	-102.00	347.00	3445	20220802	-53.21	1427	20230727	12.96	3190	-49.47	20230126	1427	12.96	20230727	3445	-53.21	20220802	1427	12.96	20230727	0.24	N	090710	200	327 억	10801140	N	N	N	N
5	20230731	130715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1610	2	2	0.12	2171260854	1356166	58.38	1608	1620	1580	2090	1126	1608	1601.03	6.60	0	86334	1696	1652	1591	1547	1486	1674	1569	328	482	200	1220	1	1	163775698	2637	-15.78	4.64	12	0.83	-102.00	347.00	3445	20220802	-53.27	1427	20230727	12.82	3190	-49.53	20230126	1427	12.82	20230727	3445	-53.27	20220802	1427	12.82	20230727	0.24	N	090710	200	327 억	10801140	N	N	N	N
6	20230731	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1604	-4	5	-0.25	1938564127	1211456	52.15	1608	1620	1580	2090	1126	1608	1600.19	6.60	0	124691	1696	1652	1591	1547	1486	1674	1569	328	482	200	1220	1	1	163775698	2627	-15.73	4.62	12	0.74	-102.00	347.00	3445	20220802	-53.44	1427	20230727	12.40	3190	-49.72	20230126	1427	12.40	20230727	3445	-53.44	20220802	1427	12.40	20230727	0.24	N	090710	200	327 억	10801140	N	N	N	N
7	20230731	110725	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1602	-6	5	-0.37	1496776843	935857	40.28	1608	1620	1580	2090	1126	1608	1599.36	6.60	0	50694	1696	1652	1591	1547	1486	1674	1569	328	482	200	1220	1	1	163775698	2624	-15.71	4.62	12	0.57	-102.00	347.00	3445	20220802	-53.50	1427	20230727	12.26	3190	-49.78	20230126	1427	12.26	20230727	3445	-53.50	20220802	1427	12.26	20230727	0.24	N	090710	200	327 억	10801140	N	N	N	N
8	20230731	100720	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1614	6	2	0.37	1062823937	666331	28.68	1608	1620	1580	2090	1126	1608	1595.04	6.60	0	36834	1696	1652	1591	1547	1486	1674	1569	328	482	200	1220	1	1	163775698	2643	-15.82	4.65	12	0.41	-102.00	347.00	3445	20220802	-53.15	1427	20230727	13.10	3190	-49.40	20230126	1427	13.10	20230727	3445	-53.15	20220802	1427	13.10	20230727	0.24	N	090710	200	327 억	10801140	N	N	N	N
9	20230731	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1605	-3	5	-0.19	38863002	24169	1.04	1608	1608	1605	2090	1126	1608	1607.97	6.60	0	-4607	1696	1652	1591	1547	1486	1674	1569	328	482	200	1220	1	1	163775698	2629	-15.74	4.63	12	0.01	-102.00	347.00	3445	20220802	-53.41	1427	20230727	12.47	3190	-49.69	20230126	1427	12.47	20230727	3445	-53.41	20220802	1427	12.47	20230727	0.24	N	090710	200	327 억	10801140	N	N	N	N
10	20230728	160715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1608	39	2	2.49	3687171379	2304600	39.83	1569	1635	1530	2035	1099	1569	1599.93	6.45	0	223050	1735	1651	1539	1455	1343	1694	1498	328	468	200	1190	1	1	163775698	2634	-15.76	4.63	12	1.41	-102.00	347.00	3445	20220802	-53.32	1427	20230727	12.68	3190	-49.59	20230126	1427	12.68	20230727	3445	-53.32	20220802	1427	12.68	20230727	0.25	N	090710	200	327 억	10564352	N	N	N	N
11	20230728	150716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1607	38	2	2.42	3565179394	2228754	38.52	1569	1635	1530	2035	1099	1569	1599.65	6.45	0	231541	1735	1651	1539	1455	1343	1694	1498	328	468	200	1190	1	1	163775698	2632	-15.75	4.63	12	1.36	-102.00	347.00	3445	20220802	-53.35	1427	20230727	12.61	3190	-49.62	20230126	1427	12.61	20230727	3445	-53.35	20220802	1427	12.61	20230727	0.25	N	090710	200	327 억	10564352	N	N	N	N
12	20230728	140713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1612	43	2	2.74	3221532467	2015306	34.83	1569	1635	1530	2035	1099	1569	1598.55	6.45	0	236728	1735	1651	1539	1455	1343	1694	1498	328	468	200	1190	1	1	163775698	2640	-15.80	4.65	12	1.23	-102.00	347.00	3445	20220802	-53.21	1427	20230727	12.96	3190	-49.47	20230126	1427	12.96	20230727	3445	-53.21	20220802	1427	12.96	20230727	0.25	N	090710	200	327 억	10564352	N	N	N	N
13	20230728	130716	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1613	44	2	2.80	2715537915	1702511	29.42	1569	1635	1530	2035	1099	1569	1595.04	6.45	0	296083	1735	1651	1539	1455	1343	1694	1498	328	468	200	1190	1	1	163775698	2642	-15.81	4.65	12	1.04	-102.00	347.00	3445	20220802	-53.18	1427	20230727	13.03	3190	-49.44	20230126	1427	13.03	20230727	3445	-53.18	20220802	1427	13.03	20230727	0.25	N	090710	200	327 억	10564352	N	N	N	N
14	20230728	120713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1609	40	2	2.55	2287892764	1437450	24.84	1569	1635	1530	2035	1099	1569	1591.66	6.45	0	188222	1735	1651	1539	1455	1343	1694	1498	328	468	200	1190	1	1	163775698	2635	-15.77	4.64	12	0.88	-102.00	347.00	3445	20220802	-53.29	1427	20230727	12.75	3190	-49.56	20230126	1427	12.75	20230727	3445	-53.29	20220802	1427	12.75	20230727	0.25	N	090710	200	327 억	10564352	N	N	N	N
15	20230728	110719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1598	29	2	1.85	1815771302	1142778	19.75	1569	1635	1530	2035	1099	1569	1588.94	6.45	0	97877	1735	1651	1539	1455	1343	1694	1498	328	468	200	1190	1	1	163775698	2617	-15.67	4.61	12	0.70	-102.00	347.00	3445	20220802	-53.61	1427	20230727	11.98	3190	-49.91	20230126	1427	11.98	20230727	3445	-53.61	20220802	1427	11.98	20230727	0.25	N	090710	200	327 억	10564352	N	N	N	N
16	20230728	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1580	11	2	0.70	1484479652	934058	16.14	1569	1635	1530	2035	1099	1569	1589.31	6.45	0	24752	1735	1651	1539	1455	1343	1694	1498	328	468	200	1190	1	1	163775698	2588	-15.49	4.55	12	0.57	-102.00	347.00	3445	20220802	-54.14	1427	20230727	10.72	3190	-50.47	20230126	1427	10.72	20230727	3445	-54.14	20220802	1427	10.72	20230727	0.25	N	090710	200	327 억	10564352	N	N	N	N
17	20230728	090718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1582	13	2	0.83	252756741	161705	2.79	1569	1582	1530	2035	1099	1569	1563.02	6.45	0	47347	1735	1651	1539	1455	1343	1694	1498	328	468	200	1190	1	1	163775698	2591	-15.51	4.56	12	0.10	-102.00	347.00	3445	20220802	-54.08	1427	20230727	10.86	3190	-50.41	20230126	1427	10.86	20230727	3445	-54.08	20220802	1427	10.86	20230727	0.25	N	090710	200	327 억	10564352	N	N	N	N
18	20230727	160711	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1569	99	2	6.73	9096590952	5755087	77.93	1427	1623	1427	1911	1029	1470	1580.64	6.24	677370	352538	1664	1567	1503	1406	1342	1535	1374	328	441	200	1110	1	1	163775698	2570	-15.38	4.52	12	3.51	-102.00	347.00	3445	20220802	-54.46	1427	20230727	9.95	3190	-50.82	20230126	1427	9.95	20230727	3445	-54.46	20220802	1427	9.95	20230727	0.25	N	090710	200	327 억	10225901	N	N	N	N
19	20230727	150713	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1557	87	2	5.92	8860850273	5604024	75.89	1427	1623	1427	1911	1029	1470	1581.16	6.24	677370	287782	1664	1567	1503	1406	1342	1535	1374	328	441	200	1110	1	1	163775698	2550	-15.26	4.49	12	3.42	-102.00	347.00	3445	20220802	-54.80	1427	20230727	9.11	3190	-51.19	20230126	1427	9.11	20230727	3445	-54.80	20220802	1427	9.11	20230727	0.25	N	090710	200	327 억	10225901	N	N	N	N
20	20230727	140709	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1581	111	2	7.55	8309046301	5253057	71.13	1427	1623	1427	1911	1029	1470	1581.76	6.24	677370	273386	1664	1567	1503	1406	1342	1535	1374	328	441	200	1110	1	1	163775698	2589	-15.50	4.56	12	3.21	-102.00	347.00	3445	20220802	-54.11	1427	20230727	10.79	3190	-50.44	20230126	1427	10.79	20230727	3445	-54.11	20220802	1427	10.79	20230727	0.25	N	090710	200	327 억	10225901	N	N	N	N
21	20230727	130707	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1587	117	2	7.96	7708200604	4874010	66.00	1427	1623	1427	1911	1029	1470	1581.49	6.24	677370	287512	1664	1567	1503	1406	1342	1535	1374	328	441	200	1110	1	1	163775698	2599	-15.56	4.57	12	2.98	-102.00	347.00	3445	20220802	-53.93	1427	20230727	11.21	3190	-50.25	20230126	1427	11.21	20230727	3445	-53.93	20220802	1427	11.21	20230727	0.25	N	090710	200	327 억	10225901	N	N	N	N
22	20230727	120710	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1595	125	2	8.50	6595733335	4177547	56.57	1427	1623	1427	1911	1029	1470	1578.85	6.24	677370	357756	1664	1567	1503	1406	1342	1535	1374	328	441	200	1110	1	1	163775698	2612	-15.64	4.60	12	2.55	-102.00	347.00	3445	20220802	-53.70	1427	20230727	11.77	3190	-50.00	20230126	1427	11.77	20230727	3445	-53.70	20220802	1427	11.77	20230727	0.25	N	090710	200	327 억	10225901	N	N	N	N
23	20230727	110713	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1615	145	2	9.86	6015980891	3815676	51.67	1427	1623	1427	1911	1029	1470	1576.65	6.24	677370	370316	1664	1567	1503	1406	1342	1535	1374	328	441	200	1110	1	1	163775698	2645	-15.83	4.65	12	2.33	-102.00	347.00	3445	20220802	-53.12	1427	20230727	13.17	3190	-49.37	20230126	1427	13.17	20230727	3445	-53.12	20220802	1427	13.17	20230727	0.25	N	090710	200	327 억	10225901	N	N	N	N
24	20230727	100710	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1581	111	2	7.55	4823638152	3069913	41.57	1427	1623	1427	1911	1029	1470	1571.26	6.24	677370	132002	1664	1567	1503	1406	1342	1535	1374	328	441	200	1110	1	1	163775698	2589	-15.50	4.56	12	1.87	-102.00	347.00	3445	20220802	-54.11	1427	20230727	10.79	3190	-50.44	20230126	1427	10.79	20230727	3445	-54.11	20220802	1427	10.79	20230727	0.25	N	090710	200	327 억	10225901	N	N	N	N
25	20230727	090708	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1511	41	2	2.79	568302450	381865	5.17	1427	1525	1427	1911	1029	1470	1488.23	6.24	677370	144155	1664	1567	1503	1406	1342	1535	1374	328	441	200	1110	1	1	163775698	2475	-14.81	4.35	12	0.23	-102.00	347.00	3445	20220802	-56.14	1427	20230727	5.89	3190	-52.63	20230126	1427	5.89	20230727	3445	-56.14	20220802	1427	5.89	20230727	0.25	N	090710	200	327 억	10225901	N	N	N	N
26	20230726	160708	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1470	-134	5	-8.35	10884073702	7352850	223.94	1598	1600	1439	2085	1123	1604	1480.24	5.83	0	691732	1692	1647	1625	1580	1558	1637	1570	328	481	200	1210	1	1	163775698	2408	-14.41	4.24	12	4.49	-102.00	347.00	3445	20220802	-57.33	1439	20230726	2.15	3190	-53.92	20230126	1439	2.15	20230726	3445	-57.33	20220802	1439	2.15	20230726	0.26	N	090710	200	327 억	9548531	N	N	N	N
27	20230726	150712	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1456	-148	5	-9.23	10677982888	7211828	219.65	1598	1600	1439	2085	1123	1604	1480.61	5.83	0	665189	1692	1647	1625	1580	1558	1637	1570	328	481	200	1210	1	1	163775698	2385	-14.27	4.20	12	4.40	-102.00	347.00	3445	20220802	-57.74	1439	20230726	1.18	3190	-54.36	20230126	1439	1.18	20230726	3445	-57.74	20220802	1439	1.18	20230726	0.26	N	090710	200	327 억	9548531	N	N	N	N
28	20230726	140707	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1445	-159	5	-9.91	10004252394	6748795	205.55	1598	1600	1439	2085	1123	1604	1482.36	5.83	0	590556	1692	1647	1625	1580	1558	1637	1570	328	481	200	1210	1	1	163775698	2367	-14.17	4.16	12	4.12	-102.00	347.00	3445	20220802	-58.06	1439	20230726	0.42	3190	-54.70	20230126	1439	0.42	20230726	3445	-58.06	20220802	1439	0.42	20230726	0.26	N	090710	200	327 억	9548531	N	N	N	N
29	20230726	130705	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1452	-152	5	-9.48	8912268084	5996745	182.64	1598	1600	1439	2085	1123	1604	1486.17	5.83	0	833753	1692	1647	1625	1580	1558	1637	1570	328	481	200	1210	1	1	163775698	2378	-14.24	4.18	12	3.66	-102.00	347.00	3445	20220802	-57.85	1439	20230726	0.90	3190	-54.48	20230126	1439	0.90	20230726	3445	-57.85	20220802	1439	0.90	20230726	0.26	N	090710	200	327 억	9548531	N	N	N	N
30	20230726	120707	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1484	-120	5	-7.48	7859379172	5280564	160.83	1598	1600	1439	2085	1123	1604	1488.34	5.83	0	962671	1692	1647	1625	1580	1558	1637	1570	328	481	200	1210	1	1	163775698	2430	-14.55	4.28	12	3.22	-102.00	347.00	3445	20220802	-56.92	1439	20230726	3.13	3190	-53.48	20230126	1439	3.13	20230726	3445	-56.92	20220802	1439	3.13	20230726	0.26	N	090710	200	327 억	9548531	N	N	N	N
31	20230726	110701	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1456	-148	5	-9.23	6868335058	4606598	140.30	1598	1600	1439	2085	1123	1604	1490.96	5.83	0	915668	1692	1647	1625	1580	1558	1637	1570	328	481	200	1210	1	1	163775698	2385	-14.27	4.20	12	2.81	-102.00	347.00	3445	20220802	-57.74	1439	20230726	1.18	3190	-54.36	20230126	1439	1.18	20230726	3445	-57.74	20220802	1439	1.18	20230726	0.26	N	090710	200	327 억	9548531	N	N	N	N
32	20230726	100709	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1482	-122	5	-7.61	4054338183	2678814	81.59	1598	1600	1466	2085	1123	1604	1513.45	5.83	0	668547	1692	1647	1625	1580	1558	1637	1570	328	481	200	1210	1	1	163775698	2427	-14.53	4.27	12	1.64	-102.00	347.00	3445	20220802	-56.98	1466	20230726	1.09	3190	-53.54	20230126	1466	1.09	20230726	3445	-56.98	20220802	1466	1.09	20230726	0.26	N	090710	200	327 억	9548531	N	N	N	N
33	20230726	090703	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1530	-74	5	-4.61	866188246	573581	17.47	1598	1600	1466	2085	1123	1604	1510.00	5.83	0	99948	1692	1647	1625	1580	1558	1637	1570	328	481	200	1210	1	1	163775698	2506	-15.00	4.41	12	0.35	-102.00	347.00	3445	20220802	-55.59	1466	20230726	4.37	3190	-52.04	20230126	1466	4.37	20230726	3445	-55.59	20220802	1466	4.37	20230726	0.26	N	090710	200	327 억	9548531	N	N	N	N
34	20230725	160701	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1604	-76	5	-4.52	5255789071	3253908	113.29	1668	1670	1603	2180	1176	1680	1615.20	5.58	0	412709	1786	1732	1705	1651	1624	1719	1638	328	502	200	1270	1	1	163775698	2627	-15.73	4.62	12	1.99	-102.00	347.00	3445	20220802	-53.44	1603	20230725	0.06	3190	-49.72	20230126	1603	0.06	20230725	3445	-53.44	20220802	1603	0.06	20230725	0.26	N	090710	200	327 억	9132988	N	N	N	N
35	20230725	150656	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1608	-72	5	-4.29	4938473147	3056144	106.40	1668	1670	1603	2180	1176	1680	1615.87	5.58	0	435352	1786	1732	1705	1651	1624	1719	1638	328	502	200	1270	1	1	163775698	2634	-15.76	4.63	12	1.87	-102.00	347.00	3445	20220802	-53.32	1603	20230725	0.31	3190	-49.59	20230126	1603	0.31	20230725	3445	-53.32	20220802	1603	0.31	20230725	0.26	N	090710	200	327 억	9132988	N	N	N	N
36	20230725	140655	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1614	-66	5	-3.93	4412449432	2729120	95.02	1668	1670	1603	2180	1176	1680	1616.75	5.58	0	449316	1786	1732	1705	1651	1624	1719	1638	328	502	200	1270	1	1	163775698	2643	-15.82	4.65	12	1.67	-102.00	347.00	3445	20220802	-53.15	1603	20230725	0.69	3190	-49.40	20230126	1603	0.69	20230725	3445	-53.15	20220802	1603	0.69	20230725	0.26	N	090710	200	327 억	9132988	N	N	N	N
37	20230725	130702	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1626	-54	5	-3.21	4099058561	2535336	88.27	1668	1670	1603	2180	1176	1680	1616.72	5.58	0	442604	1786	1732	1705	1651	1624	1719	1638	328	502	200	1270	1	1	163775698	2663	-15.94	4.69	12	1.55	-102.00	347.00	3445	20220802	-52.80	1603	20230725	1.43	3190	-49.03	20230126	1603	1.43	20230725	3445	-52.80	20220802	1603	1.43	20230725	0.26	N	090710	200	327 억	9132988	N	N	N	N
38	20230725	120701	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1626	-54	5	-3.21	3663455981	2266376	78.91	1668	1670	1603	2180	1176	1680	1616.38	5.58	0	401026	1786	1732	1705	1651	1624	1719	1638	328	502	200	1270	1	1	163775698	2663	-15.94	4.69	12	1.38	-102.00	347.00	3445	20220802	-52.80	1603	20230725	1.43	3190	-49.03	20230126	1603	1.43	20230725	3445	-52.80	20220802	1603	1.43	20230725	0.26	N	090710	200	327 억	9132988	N	N	N	N
39	20230725	110700	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1611	-69	5	-4.11	3183450025	1970154	68.59	1668	1670	1603	2180	1176	1680	1615.77	5.58	0	295150	1786	1732	1705	1651	1624	1719	1638	328	502	200	1270	1	1	163775698	2638	-15.79	4.64	12	1.20	-102.00	347.00	3445	20220802	-53.24	1603	20230725	0.50	3190	-49.50	20230126	1603	0.50	20230725	3445	-53.24	20220802	1603	0.50	20230725	0.26	N	090710	200	327 억	9132988	N	N	N	N
40	20230725	100659	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1606	-74	5	-4.40	2469504917	1525841	53.12	1668	1670	1603	2180	1176	1680	1618.37	5.58	0	283008	1786	1732	1705	1651	1624	1719	1638	328	502	200	1270	1	1	163775698	2630	-15.75	4.63	12	0.93	-102.00	347.00	3445	20220802	-53.38	1603	20230725	0.19	3190	-49.66	20230126	1603	0.19	20230725	3445	-53.38	20220802	1603	0.19	20230725	0.26	N	090710	200	327 억	9132988	N	N	N	N
41	20230725	090658	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N	N	1624	-56	5	-3.33	444943000	272609	9.49	1668	1670	1610	2180	1176	1680	1631.79	5.58	0	51472	1786	1732	1705	1651	1624	1719	1638	328	502	200	1270	1	1	163775698	2660	-15.92	4.68	12	0.17	-102.00	347.00	3445	20220802	-52.86	1610	20230725	0.87	3190	-49.09	20230126	1610	0.87	20230725	3445	-52.86	20220802	1610	0.87	20230725	0.26	N	090710	200	327 억	9132988	N	N	N	N
42	20230724	160701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1680	-80	5	-4.55	4850342675	2856445	159.67	1759	1759	1678	2285	1232	1760	1698.05	5.60	0	-40708	1825	1792	1771	1738	1717	1809	1755	328	526	200	1330	1	1	163775698	2751	-16.47	4.84	12	1.74	-102.00	347.00	3445	20220802	-51.23	1635	20230103	2.75	3190	-47.34	20230126	1635	2.75	20230103	3445	-51.23	20220802	1635	2.75	20230103	0.26	N	090710	200	327 억	9174036	N	N	N	N
43	20230724	150657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1681	-79	5	-4.49	4539876155	2671638	149.34	1759	1759	1680	2285	1232	1760	1699.28	5.60	0	-35040	1825	1792	1771	1738	1717	1809	1755	328	526	200	1330	1	1	163775698	2753	-16.48	4.84	12	1.63	-102.00	347.00	3445	20220802	-51.20	1635	20230103	2.81	3190	-47.30	20230126	1635	2.81	20230103	3445	-51.20	20220802	1635	2.81	20230103	0.26	N	090710	200	327 억	9174036	N	N	N	N
44	20230724	140655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1685	-75	5	-4.26	4111789770	2417171	135.12	1759	1759	1680	2285	1232	1760	1701.07	5.60	0	-32270	1825	1792	1771	1738	1717	1809	1755	328	526	200	1330	1	1	163775698	2760	-16.52	4.86	12	1.48	-102.00	347.00	3445	20220802	-51.09	1635	20230103	3.06	3190	-47.18	20230126	1635	3.06	20230103	3445	-51.09	20220802	1635	3.06	20230103	0.26	N	090710	200	327 억	9174036	N	N	N	N
45	20230724	130656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1687	-73	5	-4.15	3683223567	2162514	120.88	1759	1759	1682	2285	1232	1760	1703.21	5.60	0	-73998	1825	1792	1771	1738	1717	1809	1755	328	526	200	1330	1	1	163775698	2763	-16.54	4.86	12	1.32	-102.00	347.00	3445	20220802	-51.03	1635	20230103	3.18	3190	-47.12	20230126	1635	3.18	20230103	3445	-51.03	20220802	1635	3.18	20230103	0.26	N	090710	200	327 억	9174036	N	N	N	N
46	20230724	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1687	-73	5	-4.15	3131667937	1835388	102.60	1759	1759	1684	2285	1232	1760	1706.27	5.60	0	-81074	1825	1792	1771	1738	1717	1809	1755	328	526	200	1330	1	1	163775698	2763	-16.54	4.86	12	1.12	-102.00	347.00	3445	20220802	-51.03	1635	20230103	3.18	3190	-47.12	20230126	1635	3.18	20230103	3445	-51.03	20220802	1635	3.18	20230103	0.26	N	090710	200	327 억	9174036	N	N	N	N
47	20230724	110700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1702	-58	5	-3.30	2202172094	1287956	72.00	1759	1759	1700	2285	1232	1760	1709.82	5.60	0	30676	1825	1792	1771	1738	1717	1809	1755	328	526	200	1330	1	1	163775698	2787	-16.69	4.90	12	0.79	-102.00	347.00	3445	20220802	-50.60	1635	20230103	4.10	3190	-46.65	20230126	1635	4.10	20230103	3445	-50.60	20220802	1635	4.10	20230103	0.26	N	090710	200	327 억	9174036	N	N	N	N
48	20230724	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1701	-59	5	-3.35	1652116135	964778	53.93	1759	1759	1700	2285	1232	1760	1712.43	5.60	0	56947	1825	1792	1771	1738	1717	1809	1755	328	526	200	1330	1	1	163775698	2786	-16.68	4.90	12	0.59	-102.00	347.00	3445	20220802	-50.62	1635	20230103	4.04	3190	-46.68	20230126	1635	4.04	20230103	3445	-50.62	20220802	1635	4.04	20230103	0.26	N	090710	200	327 억	9174036	N	N	N	N
49	20230724	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1718	-42	5	-2.39	349884047	202378	11.31	1759	1759	1700	2285	1232	1760	1728.85	5.60	0	-15336	1825	1792	1771	1738	1717	1809	1755	328	526	200	1330	1	1	163775698	2814	-16.84	4.95	12	0.12	-102.00	347.00	3445	20220802	-50.13	1635	20230103	5.08	3190	-46.14	20230126	1635	5.08	20230103	3445	-50.13	20220802	1635	5.08	20230103	0.26	N	090710	200	327 억	9174036	N	N	N	N
50	20230721	160650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1760	-22	5	-1.23	3142382391	1769436	97.04	1750	1804	1750	2315	1248	1782	1775.94	5.65	0	-85067	1815	1798	1774	1757	1733	1786	1745	328	533	200	1350	1	1	163775698	2882	-17.25	5.07	12	1.08	-102.00	347.00	3445	20220802	-48.91	1635	20230103	7.65	3190	-44.83	20230126	1635	7.65	20230103	3445	-48.91	20220802	1635	7.65	20230103	0.26	N	090710	200	327 억	9260002	N	N	N	N
51	20230721	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1763	-19	5	-1.07	2951130223	1660876	91.08	1750	1804	1750	2315	1248	1782	1776.85	5.65	0	-81106	1815	1798	1774	1757	1733	1786	1745	328	533	200	1350	1	1	163775698	2887	-17.28	5.08	12	1.01	-102.00	347.00	3445	20220802	-48.82	1635	20230103	7.83	3190	-44.73	20230126	1635	7.83	20230103	3445	-48.82	20220802	1635	7.83	20230103	0.26	N	090710	200	327 억	9260002	N	N	N	N
52	20230721	140650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1768	-14	5	-0.79	2382069962	1338224	73.39	1750	1804	1750	2315	1248	1782	1780.02	5.65	0	-53518	1815	1798	1774	1757	1733	1786	1745	328	533	200	1350	1	1	163775698	2896	-17.33	5.10	12	0.82	-102.00	347.00	3445	20220802	-48.68	1635	20230103	8.13	3190	-44.58	20230126	1635	8.13	20230103	3445	-48.68	20220802	1635	8.13	20230103	0.26	N	090710	200	327 억	9260002	N	N	N	N
53	20230721	130652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1772	-10	5	-0.56	2142540951	1202811	65.96	1750	1804	1750	2315	1248	1782	1781.28	5.65	0	-21204	1815	1798	1774	1757	1733	1786	1745	328	533	200	1350	1	1	163775698	2902	-17.37	5.11	12	0.73	-102.00	347.00	3445	20220802	-48.56	1635	20230103	8.38	3190	-44.45	20230126	1635	8.38	20230103	3445	-48.56	20220802	1635	8.38	20230103	0.26	N	090710	200	327 억	9260002	N	N	N	N
54	20230721	120700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1774	-8	5	-0.45	1610163906	903664	49.56	1750	1804	1750	2315	1248	1782	1781.82	5.65	0	94733	1815	1798	1774	1757	1733	1786	1745	328	533	200	1350	1	1	163775698	2905	-17.39	5.11	12	0.55	-102.00	347.00	3445	20220802	-48.51	1635	20230103	8.50	3190	-44.39	20230126	1635	8.50	20230103	3445	-48.51	20220802	1635	8.50	20230103	0.26	N	090710	200	327 억	9260002	N	N	N	N
55	20230721	110656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1780	-2	5	-0.11	1321541603	741149	40.65	1750	1804	1750	2315	1248	1782	1783.10	5.65	0	131551	1815	1798	1774	1757	1733	1786	1745	328	533	200	1350	1	1	163775698	2915	-17.45	5.13	12	0.45	-102.00	347.00	3445	20220802	-48.33	1635	20230103	8.87	3190	-44.20	20230126	1635	8.87	20230103	3445	-48.33	20220802	1635	8.87	20230103	0.26	N	090710	200	327 억	9260002	N	N	N	N
56	20230721	100656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1799	17	2	0.95	990103393	555496	30.46	1750	1804	1750	2315	1248	1782	1782.38	5.65	0	134492	1815	1798	1774	1757	1733	1786	1745	328	533	200	1350	1	1	163775698	2946	-17.64	5.18	12	0.34	-102.00	347.00	3445	20220802	-47.78	1635	20230103	10.03	3190	-43.61	20230126	1635	10.03	20230103	3445	-47.78	20220802	1635	10.03	20230103	0.26	N	090710	200	327 억	9260002	N	N	N	N
57	20230721	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1769	-13	5	-0.73	148973774	84744	4.65	1750	1772	1750	2315	1248	1782	1757.92	5.65	0	18140	1815	1798	1774	1757	1733	1786	1745	328	533	200	1350	1	1	163775698	2897	-17.34	5.10	12	0.05	-102.00	347.00	3445	20220802	-48.65	1635	20230103	8.20	3190	-44.55	20230126	1635	8.20	20230103	3445	-48.65	20220802	1635	8.20	20230103	0.26	N	090710	200	327 억	9260002	N	N	N	N
58	20230720	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1782	-7	5	-0.39	3212878761	1810622	107.29	1788	1791	1750	2325	1253	1789	1774.44	5.58	0	113276	1841	1815	1792	1766	1743	1803	1754	328	536	200	1350	1	1	163775698	2918	-17.47	5.14	12	1.11	-102.00	347.00	3445	20220802	-48.27	1635	20230103	8.99	3190	-44.14	20230126	1635	8.99	20230103	3445	-48.27	20220802	1635	8.99	20230103	0.26	N	090710	200	327 억	9146589	N	N	N	N
59	20230720	150649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1779	-10	5	-0.56	3094145431	1743905	103.34	1788	1791	1750	2325	1253	1789	1774.24	5.58	0	99461	1841	1815	1792	1766	1743	1803	1754	328	536	200	1350	1	1	163775698	2914	-17.44	5.13	12	1.06	-102.00	347.00	3445	20220802	-48.36	1635	20230103	8.81	3190	-44.23	20230126	1635	8.81	20230103	3445	-48.36	20220802	1635	8.81	20230103	0.26	N	090710	200	327 억	9146589	N	N	N	N
60	20230720	140648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1783	-6	5	-0.34	2237957973	1262320	74.80	1788	1791	1750	2325	1253	1789	1772.87	5.58	0	93371	1841	1815	1792	1766	1743	1803	1754	328	536	200	1350	1	1	163775698	2920	-17.48	5.14	12	0.77	-102.00	347.00	3445	20220802	-48.24	1635	20230103	9.05	3190	-44.11	20230126	1635	9.05	20230103	3445	-48.24	20220802	1635	9.05	20230103	0.26	N	090710	200	327 억	9146589	N	N	N	N
61	20230720	130648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1777	-12	5	-0.67	1673677440	944633	55.98	1788	1791	1750	2325	1253	1789	1771.74	5.58	0	46643	1841	1815	1792	1766	1743	1803	1754	328	536	200	1350	1	1	163775698	2910	-17.42	5.12	12	0.58	-102.00	347.00	3445	20220802	-48.42	1635	20230103	8.69	3190	-44.29	20230126	1635	8.69	20230103	3445	-48.42	20220802	1635	8.69	20230103	0.26	N	090710	200	327 억	9146589	N	N	N	N
62	20230720	120653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1773	-16	5	-0.89	1253572852	707546	41.93	1788	1791	1750	2325	1253	1789	1771.67	5.58	0	39095	1841	1815	1792	1766	1743	1803	1754	328	536	200	1350	1	1	163775698	2904	-17.38	5.11	12	0.43	-102.00	347.00	3445	20220802	-48.53	1635	20230103	8.44	3190	-44.42	20230126	1635	8.44	20230103	3445	-48.53	20220802	1635	8.44	20230103	0.26	N	090710	200	327 억	9146589	N	N	N	N
63	20230720	110651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1778	-11	5	-0.61	1085777308	612970	36.32	1788	1791	1750	2325	1253	1789	1771.28	5.58	0	19639	1841	1815	1792	1766	1743	1803	1754	328	536	200	1350	1	1	163775698	2912	-17.43	5.12	12	0.37	-102.00	347.00	3445	20220802	-48.39	1635	20230103	8.75	3190	-44.26	20230126	1635	8.75	20230103	3445	-48.39	20220802	1635	8.75	20230103	0.26	N	090710	200	327 억	9146589	N	N	N	N
64	20230720	100644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1768	-21	5	-1.17	880844262	497523	29.48	1788	1791	1750	2325	1253	1789	1770.38	5.58	0	3921	1841	1815	1792	1766	1743	1803	1754	328	536	200	1350	1	1	163775698	2896	-17.33	5.10	12	0.30	-102.00	347.00	3445	20220802	-48.68	1635	20230103	8.13	3190	-44.58	20230126	1635	8.13	20230103	3445	-48.68	20220802	1635	8.13	20230103	0.26	N	090710	200	327 억	9146589	N	N	N	N
65	20230720	090645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1760	-29	5	-1.62	158079963	89515	5.30	1788	1788	1750	2325	1253	1789	1765.40	5.58	0	9016	1841	1815	1792	1766	1743	1803	1754	328	536	200	1350	1	1	163775698	2882	-17.25	5.07	12	0.05	-102.00	347.00	3445	20220802	-48.91	1635	20230103	7.65	3190	-44.83	20230126	1635	7.65	20230103	3445	-48.91	20220802	1635	7.65	20230103	0.26	N	090710	200	327 억	9146589	N	N	N	N
66	20230719	160658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1789	-9	5	-0.50	3012800035	1680860	106.25	1800	1818	1769	2335	1259	1798	1792.42	5.57	0	26039	1864	1830	1811	1777	1758	1821	1768	328	538	200	1360	1	1	163775698	2930	-17.54	5.16	12	1.03	-102.00	347.00	3445	20220802	-48.07	1635	20230103	9.42	3190	-43.92	20230126	1635	9.42	20230103	3445	-48.07	20220802	1635	9.42	20230103	0.26	N	090710	200	327 억	9121844	N	N	N	N
67	20230719	150658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1789	-9	5	-0.50	2921107247	1629603	103.01	1800	1818	1769	2335	1259	1798	1792.53	5.57	0	18799	1864	1830	1811	1777	1758	1821	1768	328	538	200	1360	1	1	163775698	2930	-17.54	5.16	12	1.00	-102.00	347.00	3445	20220802	-48.07	1635	20230103	9.42	3190	-43.92	20230126	1635	9.42	20230103	3445	-48.07	20220802	1635	9.42	20230103	0.26	N	090710	200	327 억	9121844	N	N	N	N
68	20230719	140659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1792	-6	5	-0.33	2662757546	1485274	93.89	1800	1818	1769	2335	1259	1798	1792.77	5.57	0	19494	1864	1830	1811	1777	1758	1821	1768	328	538	200	1360	1	1	163775698	2935	-17.57	5.16	12	0.91	-102.00	347.00	3445	20220802	-47.98	1635	20230103	9.60	3190	-43.82	20230126	1635	9.60	20230103	3445	-47.98	20220802	1635	9.60	20230103	0.26	N	090710	200	327 억	9121844	N	N	N	N
69	20230719	130652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1795	-3	5	-0.17	2401666096	1339721	84.69	1800	1818	1769	2335	1259	1798	1792.66	5.57	0	40142	1864	1830	1811	1777	1758	1821	1768	328	538	200	1360	1	1	163775698	2940	-17.60	5.17	12	0.82	-102.00	347.00	3445	20220802	-47.90	1635	20230103	9.79	3190	-43.73	20230126	1635	9.79	20230103	3445	-47.90	20220802	1635	9.79	20230103	0.26	N	090710	200	327 억	9121844	N	N	N	N
70	20230719	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1792	-6	5	-0.33	2232444544	1245237	78.71	1800	1818	1769	2335	1259	1798	1792.79	5.57	0	40202	1864	1830	1811	1777	1758	1821	1768	328	538	200	1360	1	1	163775698	2935	-17.57	5.16	12	0.76	-102.00	347.00	3445	20220802	-47.98	1635	20230103	9.60	3190	-43.82	20230126	1635	9.60	20230103	3445	-47.98	20220802	1635	9.60	20230103	0.26	N	090710	200	327 억	9121844	N	N	N	N
71	20230719	110659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1795	-3	5	-0.17	1567002246	875911	55.37	1800	1807	1769	2335	1259	1798	1789.00	5.57	0	56765	1864	1830	1811	1777	1758	1821	1768	328	538	200	1360	1	1	163775698	2940	-17.60	5.17	12	0.53	-102.00	347.00	3445	20220802	-47.90	1635	20230103	9.79	3190	-43.73	20230126	1635	9.79	20230103	3445	-47.90	20220802	1635	9.79	20230103	0.26	N	090710	200	327 억	9121844	N	N	N	N
72	20230719	100653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1798	0	3	0.00	1073742269	601865	38.05	1800	1800	1769	2335	1259	1798	1784.03	5.57	0	44225	1864	1830	1811	1777	1758	1821	1768	328	538	200	1360	1	1	163775698	2945	-17.63	5.18	12	0.37	-102.00	347.00	3445	20220802	-47.81	1635	20230103	9.97	3190	-43.64	20230126	1635	9.97	20230103	3445	-47.81	20220802	1635	9.97	20230103	0.26	N	090710	200	327 억	9121844	N	N	N	N
73	20230719	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1787	-11	5	-0.61	95508745	53225	3.36	1800	1800	1786	2335	1259	1798	1794.43	5.57	0	-17250	1864	1830	1811	1777	1758	1821	1768	328	538	200	1360	1	1	163775698	2927	-17.52	5.15	12	0.03	-102.00	347.00	3445	20220802	-48.13	1635	20230103	9.30	3190	-43.98	20230126	1635	9.30	20230103	3445	-48.13	20220802	1635	9.30	20230103	0.26	N	090710	200	327 억	9121844	N	N	N	N
74	20230718	160652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1798	-38	5	-2.07	2825620280	1562905	68.39	1841	1845	1792	2385	1286	1836	1807.94	5.66	0	-142164	1911	1873	1822	1784	1733	1892	1803	328	549	200	1390	1	1	163775698	2945	-17.63	5.18	12	0.95	-102.00	347.00	3445	20220802	-47.81	1635	20230103	9.97	3190	-43.64	20230126	1635	9.97	20230103	3445	-47.81	20220802	1635	9.97	20230103	0.27	N	090710	200	327 억	9263707	N	N	N	N
75	20230718	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1796	-40	5	-2.18	2723446741	1505996	65.90	1841	1845	1792	2385	1286	1836	1808.40	5.66	0	-139423	1911	1873	1822	1784	1733	1892	1803	328	549	200	1390	1	1	163775698	2941	-17.61	5.18	12	0.92	-102.00	347.00	3445	20220802	-47.87	1635	20230103	9.85	3190	-43.70	20230126	1635	9.85	20230103	3445	-47.87	20220802	1635	9.85	20230103	0.27	N	090710	200	327 억	9263707	N	N	N	N
76	20230718	140649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1800	-36	5	-1.96	2431115036	1343470	58.79	1841	1845	1792	2385	1286	1836	1809.58	5.66	0	-126177	1911	1873	1822	1784	1733	1892	1803	328	549	200	1390	1	1	163775698	2948	-17.65	5.19	12	0.82	-102.00	347.00	3445	20220802	-47.75	1635	20230103	10.09	3190	-43.57	20230126	1635	10.09	20230103	3445	-47.75	20220802	1635	10.09	20230103	0.27	N	090710	200	327 억	9263707	N	N	N	N
77	20230718	130649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1798	-38	5	-2.07	2093462202	1155354	50.56	1841	1845	1795	2385	1286	1836	1811.96	5.66	0	-123800	1911	1873	1822	1784	1733	1892	1803	328	549	200	1390	1	1	163775698	2945	-17.63	5.18	12	0.71	-102.00	347.00	3445	20220802	-47.81	1635	20230103	9.97	3190	-43.64	20230126	1635	9.97	20230103	3445	-47.81	20220802	1635	9.97	20230103	0.27	N	090710	200	327 억	9263707	N	N	N	N
78	20230718	120654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1810	-26	5	-1.42	1637907163	902475	39.49	1841	1845	1803	2385	1286	1836	1814.90	5.66	0	-121971	1911	1873	1822	1784	1733	1892	1803	328	549	200	1390	1	1	163775698	2964	-17.75	5.22	12	0.55	-102.00	347.00	3445	20220802	-47.46	1635	20230103	10.70	3190	-43.26	20230126	1635	10.70	20230103	3445	-47.46	20220802	1635	10.70	20230103	0.27	N	090710	200	327 억	9263707	N	N	N	N
79	20230718	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1806	-30	5	-1.63	1439776892	792967	34.70	1841	1845	1803	2385	1286	1836	1815.68	5.66	0	-121834	1911	1873	1822	1784	1733	1892	1803	328	549	200	1390	1	1	163775698	2958	-17.71	5.20	12	0.48	-102.00	347.00	3445	20220802	-47.58	1635	20230103	10.46	3190	-43.39	20230126	1635	10.46	20230103	3445	-47.58	20220802	1635	10.46	20230103	0.27	N	090710	200	327 억	9263707	N	N	N	N
80	20230718	100648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1814	-22	5	-1.20	1034719920	569682	24.93	1841	1845	1803	2385	1286	1836	1816.31	5.66	0	-93698	1911	1873	1822	1784	1733	1892	1803	328	549	200	1390	1	1	163775698	2971	-17.78	5.23	12	0.35	-102.00	347.00	3445	20220802	-47.34	1635	20230103	10.95	3190	-43.13	20230126	1635	10.95	20230103	3445	-47.34	20220802	1635	10.95	20230103	0.27	N	090710	200	327 억	9263707	N	N	N	N
81	20230718	090647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1828	-8	5	-0.44	156700227	85314	3.73	1841	1845	1827	2385	1286	1836	1836.75	5.66	0	-46908	1911	1873	1822	1784	1733	1892	1803	328	549	200	1390	1	1	163775698	2994	-17.92	5.27	12	0.05	-102.00	347.00	3445	20220802	-46.94	1635	20230103	11.80	3190	-42.70	20230126	1635	11.80	20230103	3445	-46.94	20220802	1635	11.80	20230103	0.27	N	090710	200	327 억	9263707	N	N	N	N
82	20230717	160650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1836	16	2	0.88	4139981048	2268097	126.51	1805	1860	1771	2365	1274	1820	1825.30	5.59	0	116890	1884	1851	1833	1800	1782	1843	1792	328	545	200	1380	1	1	163775698	3007	-18.00	5.29	12	1.38	-102.00	347.00	3445	20220802	-46.71	1635	20230103	12.29	3190	-42.45	20230126	1635	12.29	20230103	3445	-46.71	20220802	1635	12.29	20230103	0.27	N	090710	200	327 억	9149681	N	N	N	N
83	20230717	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1837	17	2	0.93	3987038734	2184760	121.86	1805	1860	1771	2365	1274	1820	1824.93	5.59	0	123269	1884	1851	1833	1800	1782	1843	1792	328	545	200	1380	1	1	163775698	3009	-18.01	5.29	12	1.33	-102.00	347.00	3445	20220802	-46.68	1635	20230103	12.35	3190	-42.41	20230126	1635	12.35	20230103	3445	-46.68	20220802	1635	12.35	20230103	0.27	N	090710	200	327 억	9149681	N	N	N	N
84	20230717	140648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1838	18	2	0.99	3743026257	2052024	114.46	1805	1860	1771	2365	1274	1820	1824.07	5.59	0	109017	1884	1851	1833	1800	1782	1843	1792	328	545	200	1380	1	1	163775698	3010	-18.02	5.30	12	1.25	-102.00	347.00	3445	20220802	-46.65	1635	20230103	12.42	3190	-42.38	20230126	1635	12.42	20230103	3445	-46.65	20220802	1635	12.42	20230103	0.27	N	090710	200	327 억	9149681	N	N	N	N
85	20230717	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1851	31	2	1.70	3220020672	1768781	98.66	1805	1858	1771	2365	1274	1820	1820.47	5.59	0	82843	1884	1851	1833	1800	1782	1843	1792	328	545	200	1380	1	1	163775698	3031	-18.15	5.33	12	1.08	-102.00	347.00	3445	20220802	-46.27	1635	20230103	13.21	3190	-41.97	20230126	1635	13.21	20230103	3445	-46.27	20220802	1635	13.21	20230103	0.27	N	090710	200	327 억	9149681	N	N	N	N
86	20230717	120650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1844	24	2	1.32	2683355753	1477575	82.41	1805	1858	1771	2365	1274	1820	1816.05	5.59	0	61418	1884	1851	1833	1800	1782	1843	1792	328	545	200	1380	1	1	163775698	3020	-18.08	5.31	12	0.90	-102.00	347.00	3445	20220802	-46.47	1635	20230103	12.78	3190	-42.19	20230126	1635	12.78	20230103	3445	-46.47	20220802	1635	12.78	20230103	0.27	N	090710	200	327 억	9149681	N	N	N	N
87	20230717	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1857	37	2	2.03	2200214165	1215366	67.79	1805	1858	1771	2365	1274	1820	1810.33	5.59	0	55311	1884	1851	1833	1800	1782	1843	1792	328	545	200	1380	1	1	163775698	3041	-18.21	5.35	12	0.74	-102.00	347.00	3445	20220802	-46.10	1635	20230103	13.58	3190	-41.79	20230126	1635	13.58	20230103	3445	-46.10	20220802	1635	13.58	20230103	0.27	N	090710	200	327 억	9149681	N	N	N	N
88	20230717	100644	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1794	-26	5	-1.43	885256055	496044	27.67	1805	1810	1771	2365	1274	1820	1784.63	5.59	0	67753	1884	1851	1833	1800	1782	1843	1792	328	545	200	1380	1	1	163775698	2938	-17.59	5.17	12	0.30	-102.00	347.00	3445	20220802	-47.92	1635	20230103	9.72	3190	-43.76	20230126	1635	9.72	20230103	3445	-47.92	20220802	1635	9.72	20230103	0.27	N	090710	200	327 억	9149681	N	N	N	N
89	20230717	090642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1778	-42	5	-2.31	264620291	148578	8.29	1805	1810	1771	2365	1274	1820	1781.02	5.59	0	3539	1884	1851	1833	1800	1782	1843	1792	328	545	200	1380	1	1	163775698	2912	-17.43	5.12	12	0.09	-102.00	347.00	3445	20220802	-48.39	1635	20230103	8.75	3190	-44.26	20230126	1635	8.75	20230103	3445	-48.39	20220802	1635	8.75	20230103	0.27	N	090710	200	327 억	9149681	N	N	N	N
90	20230714	160642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1820	-45	5	-2.41	3245862056	1776304	62.37	1866	1866	1815	2420	1306	1865	1827.31	5.69	0	-173865	1931	1897	1849	1815	1767	1915	1833	328	557	200	1410	1	1	163775698	2981	-17.84	5.24	12	1.08	-102.00	347.00	3445	20220802	-47.17	1635	20230103	11.31	3190	-42.95	20230126	1635	11.31	20230103	3445	-47.17	20220802	1635	11.31	20230103	0.27	N	090710	200	327 억	9323496	N	N	N	N
91	20230714	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1821	-44	5	-2.36	3114556204	1704206	59.84	1866	1866	1815	2420	1306	1865	1827.56	5.69	0	-177738	1931	1897	1849	1815	1767	1915	1833	328	557	200	1410	1	1	163775698	2982	-17.85	5.25	12	1.04	-102.00	347.00	3445	20220802	-47.14	1635	20230103	11.38	3190	-42.92	20230126	1635	11.38	20230103	3445	-47.14	20220802	1635	11.38	20230103	0.27	N	090710	200	327 억	9323496	N	N	N	N
92	20230714	140649	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1822	-43	5	-2.31	2705413579	1479233	51.94	1866	1866	1818	2420	1306	1865	1828.92	5.69	0	-158807	1931	1897	1849	1815	1767	1915	1833	328	557	200	1410	1	1	163775698	2984	-17.86	5.25	12	0.90	-102.00	347.00	3445	20220802	-47.11	1635	20230103	11.44	3190	-42.88	20230126	1635	11.44	20230103	3445	-47.11	20220802	1635	11.44	20230103	0.27	N	090710	200	327 억	9323496	N	N	N	N
93	20230714	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1824	-41	5	-2.20	2590594254	1416245	49.73	1866	1866	1818	2420	1306	1865	1829.19	5.69	0	-158785	1931	1897	1849	1815	1767	1915	1833	328	557	200	1410	1	1	163775698	2987	-17.88	5.26	12	0.86	-102.00	347.00	3445	20220802	-47.05	1635	20230103	11.56	3190	-42.82	20230126	1635	11.56	20230103	3445	-47.05	20220802	1635	11.56	20230103	0.27	N	090710	200	327 억	9323496	N	N	N	N
94	20230714	120641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1822	-43	5	-2.31	2148591866	1173902	41.22	1866	1866	1820	2420	1306	1865	1830.28	5.69	0	-146923	1931	1897	1849	1815	1767	1915	1833	328	557	200	1410	1	1	163775698	2984	-17.86	5.25	12	0.72	-102.00	347.00	3445	20220802	-47.11	1635	20230103	11.44	3190	-42.88	20230126	1635	11.44	20230103	3445	-47.11	20220802	1635	11.44	20230103	0.27	N	090710	200	327 억	9323496	N	N	N	N
95	20230714	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1822	-43	5	-2.31	1813796857	990227	34.77	1866	1866	1820	2420	1306	1865	1831.68	5.69	0	-135519	1931	1897	1849	1815	1767	1915	1833	328	557	200	1410	1	1	163775698	2984	-17.86	5.25	12	0.60	-102.00	347.00	3445	20220802	-47.11	1635	20230103	11.44	3190	-42.88	20230126	1635	11.44	20230103	3445	-47.11	20220802	1635	11.44	20230103	0.27	N	090710	200	327 억	9323496	N	N	N	N
96	20230714	100648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1823	-42	5	-2.25	1476147623	804851	28.26	1866	1866	1821	2420	1306	1865	1834.04	5.69	0	-137887	1931	1897	1849	1815	1767	1915	1833	328	557	200	1410	1	1	163775698	2986	-17.87	5.25	12	0.49	-102.00	347.00	3445	20220802	-47.08	1635	20230103	11.50	3190	-42.85	20230126	1635	11.50	20230103	3445	-47.08	20220802	1635	11.50	20230103	0.27	N	090710	200	327 억	9323496	N	N	N	N
97	20230714	090645	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1835	-30	5	-1.61	387124056	209855	7.37	1866	1866	1830	2420	1306	1865	1844.67	5.69	0	-21833	1931	1897	1849	1815	1767	1915	1833	328	557	200	1410	1	1	163775698	3005	-17.99	5.29	12	0.13	-102.00	347.00	3445	20220802	-46.73	1635	20230103	12.23	3190	-42.48	20230126	1635	12.23	20230103	3445	-46.73	20220802	1635	12.23	20230103	0.27	N	090710	200	327 억	9323496	N	N	N	N
98	20230713	160641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1865	48	2	2.64	5266905222	2831536	95.52	1821	1883	1801	2360	1272	1817	1860.08	5.60	0	157625	1878	1847	1815	1784	1752	1863	1800	328	544	200	1380	1	1	163775698	3054	-18.28	5.37	12	1.73	-102.00	347.00	3445	20220802	-45.86	1635	20230103	14.07	3190	-41.54	20230126	1635	14.07	20230103	3445	-45.86	20220802	1635	14.07	20230103	0.27	N	090710	200	327 억	9165803	N	N	N	N
99	20230713	150637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1869	52	2	2.86	5113764224	2749515	92.75	1821	1883	1801	2360	1272	1817	1859.88	5.60	0	162406	1878	1847	1815	1784	1752	1863	1800	328	544	200	1380	1	1	163775698	3061	-18.32	5.39	12	1.68	-102.00	347.00	3445	20220802	-45.75	1635	20230103	14.31	3190	-41.41	20230126	1635	14.31	20230103	3445	-45.75	20220802	1635	14.31	20230103	0.27	N	090710	200	327 억	9165803	N	N	N	N
100	20230713	140636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1862	45	2	2.48	4652172242	2502056	84.40	1821	1883	1801	2360	1272	1817	1859.34	5.60	0	254195	1878	1847	1815	1784	1752	1863	1800	328	544	200	1380	1	1	163775698	3050	-18.25	5.37	12	1.53	-102.00	347.00	3445	20220802	-45.95	1635	20230103	13.88	3190	-41.63	20230126	1635	13.88	20230103	3445	-45.95	20220802	1635	13.88	20230103	0.27	N	090710	200	327 억	9165803	N	N	N	N
101	20230713	130640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1865	48	2	2.64	4128756021	2221734	74.95	1821	1883	1801	2360	1272	1817	1858.35	5.60	0	271791	1878	1847	1815	1784	1752	1863	1800	328	544	200	1380	1	1	163775698	3054	-18.28	5.37	12	1.36	-102.00	347.00	3445	20220802	-45.86	1635	20230103	14.07	3190	-41.54	20230126	1635	14.07	20230103	3445	-45.86	20220802	1635	14.07	20230103	0.27	N	090710	200	327 억	9165803	N	N	N	N
102	20230713	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1870	53	2	2.92	3811438031	2051570	69.21	1821	1883	1801	2360	1272	1817	1857.82	5.60	0	261680	1878	1847	1815	1784	1752	1863	1800	328	544	200	1380	1	1	163775698	3063	-18.33	5.39	12	1.25	-102.00	347.00	3445	20220802	-45.72	1635	20230103	14.37	3190	-41.38	20230126	1635	14.37	20230103	3445	-45.72	20220802	1635	14.37	20230103	0.27	N	090710	200	327 억	9165803	N	N	N	N
103	20230713	110640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1872	55	2	3.03	3201411292	1725537	58.21	1821	1883	1801	2360	1272	1817	1855.31	5.60	0	232797	1878	1847	1815	1784	1752	1863	1800	328	544	200	1380	1	1	163775698	3066	-18.35	5.39	12	1.05	-102.00	347.00	3445	20220802	-45.66	1635	20230103	14.50	3190	-41.32	20230126	1635	14.50	20230103	3445	-45.66	20220802	1635	14.50	20230103	0.27	N	090710	200	327 억	9165803	N	N	N	N
104	20230713	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1872	55	2	3.03	2569208916	1387803	46.81	1821	1883	1801	2360	1272	1817	1851.28	5.60	0	140191	1878	1847	1815	1784	1752	1863	1800	328	544	200	1380	1	1	163775698	3066	-18.35	5.39	12	0.85	-102.00	347.00	3445	20220802	-45.66	1635	20230103	14.50	3190	-41.32	20230126	1635	14.50	20230103	3445	-45.66	20220802	1635	14.50	20230103	0.27	N	090710	200	327 억	9165803	N	N	N	N
105	20230713	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1808	-9	5	-0.50	167463990	92160	3.11	1821	1824	1808	2360	1272	1817	1817.10	5.60	0	-13327	1878	1847	1815	1784	1752	1863	1800	328	544	200	1380	1	1	163775698	2961	-17.73	5.21	12	0.06	-102.00	347.00	3445	20220802	-47.52	1635	20230103	10.58	3190	-43.32	20230126	1635	10.58	20230103	3445	-47.52	20220802	1635	10.58	20230103	0.27	N	090710	200	327 억	9165803	N	N	N	N
106	20230712	160635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1817	43	2	2.42	5377073542	2948401	275.60	1783	1846	1783	2305	1242	1774	1823.73	5.75	0	-242201	1807	1790	1771	1754	1735	1799	1763	328	531	200	1340	1	1	163775698	2976	-17.81	5.24	12	1.80	-102.00	347.00	3445	20220802	-47.26	1635	20230103	11.13	3190	-43.04	20230126	1635	11.13	20230103	3445	-47.26	20220802	1635	11.13	20230103	0.27	N	090710	200	327 억	9409708	N	N	N	N
107	20230712	150630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1812	38	2	2.14	5225724218	2865057	267.81	1783	1846	1783	2305	1242	1774	1823.95	5.75	0	-250822	1807	1790	1771	1754	1735	1799	1763	328	531	200	1340	1	1	163775698	2968	-17.76	5.22	12	1.75	-102.00	347.00	3445	20220802	-47.40	1635	20230103	10.83	3190	-43.20	20230126	1635	10.83	20230103	3445	-47.40	20220802	1635	10.83	20230103	0.27	N	090710	200	327 억	9409708	N	N	N	N
108	20230712	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1815	41	2	2.31	4937899994	2706412	252.98	1783	1846	1783	2305	1242	1774	1824.52	5.75	0	-256196	1807	1790	1771	1754	1735	1799	1763	328	531	200	1340	1	1	163775698	2973	-17.79	5.23	12	1.65	-102.00	347.00	3445	20220802	-47.31	1635	20230103	11.01	3190	-43.10	20230126	1635	11.01	20230103	3445	-47.31	20220802	1635	11.01	20230103	0.27	N	090710	200	327 억	9409708	N	N	N	N
109	20230712	130632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1827	53	2	2.99	4590390503	2515435	235.13	1783	1846	1783	2305	1242	1774	1824.89	5.75	0	-247729	1807	1790	1771	1754	1735	1799	1763	328	531	200	1340	1	1	163775698	2992	-17.91	5.27	12	1.54	-102.00	347.00	3445	20220802	-46.97	1635	20230103	11.74	3190	-42.73	20230126	1635	11.74	20230103	3445	-46.97	20220802	1635	11.74	20230103	0.27	N	090710	200	327 억	9409708	N	N	N	N
110	20230712	120632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1820	46	2	2.59	4010209404	2198800	205.53	1783	1846	1783	2305	1242	1774	1823.82	5.75	0	-220509	1807	1790	1771	1754	1735	1799	1763	328	531	200	1340	1	1	163775698	2981	-17.84	5.24	12	1.34	-102.00	347.00	3445	20220802	-47.17	1635	20230103	11.31	3190	-42.95	20230126	1635	11.31	20230103	3445	-47.17	20220802	1635	11.31	20230103	0.27	N	090710	200	327 억	9409708	N	N	N	N
111	20230712	110631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1810	36	2	2.03	3409502288	1868672	174.68	1783	1846	1783	2305	1242	1774	1824.56	5.75	0	-206799	1807	1790	1771	1754	1735	1799	1763	328	531	200	1340	1	1	163775698	2964	-17.75	5.22	12	1.14	-102.00	347.00	3445	20220802	-47.46	1635	20230103	10.70	3190	-43.26	20230126	1635	10.70	20230103	3445	-47.46	20220802	1635	10.70	20230103	0.27	N	090710	200	327 억	9409708	N	N	N	N
112	20230712	100633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1815	41	2	2.31	2674927948	1464230	136.87	1783	1846	1783	2305	1242	1774	1826.85	5.75	0	-127982	1807	1790	1771	1754	1735	1799	1763	328	531	200	1340	1	1	163775698	2973	-17.79	5.23	12	0.89	-102.00	347.00	3445	20220802	-47.31	1635	20230103	11.01	3190	-43.10	20230126	1635	11.01	20230103	3445	-47.31	20220802	1635	11.01	20230103	0.27	N	090710	200	327 억	9409708	N	N	N	N
113	20230712	090634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1793	19	2	1.07	110093728	61500	5.75	1783	1799	1783	2305	1242	1774	1790.14	5.75	0	7588	1807	1790	1771	1754	1735	1799	1763	328	531	200	1340	1	1	163775698	2936	-17.58	5.17	12	0.04	-102.00	347.00	3445	20220802	-47.95	1635	20230103	9.66	3190	-43.79	20230126	1635	9.66	20230103	3445	-47.95	20220802	1635	9.66	20230103	0.27	N	090710	200	327 억	9409708	N	N	N	N
114	20230711	160624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1774	22	2	1.26	1883802671	1064127	62.96	1753	1788	1752	2275	1227	1752	1770.27	5.64	0	177077	1824	1788	1753	1717	1682	1787	1716	328	524	200	1330	1	1	163775698	2905	-17.39	5.11	12	0.65	-102.00	347.00	3445	20220802	-48.51	1635	20230103	8.50	3190	-44.39	20230126	1635	8.50	20230103	3445	-48.51	20220802	1635	8.50	20230103	0.27	N	090710	200	327 억	9232616	N	N	N	N
115	20230711	150624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1774	22	2	1.26	1773963123	1002196	59.30	1753	1788	1752	2275	1227	1752	1770.08	5.64	0	156323	1824	1788	1753	1717	1682	1787	1716	328	524	200	1330	1	1	163775698	2905	-17.39	5.11	12	0.61	-102.00	347.00	3445	20220802	-48.51	1635	20230103	8.50	3190	-44.39	20230126	1635	8.50	20230103	3445	-48.51	20220802	1635	8.50	20230103	0.27	N	090710	200	327 억	9232616	N	N	N	N
116	20230711	140619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1769	17	2	0.97	1569722198	886895	52.47	1753	1788	1752	2275	1227	1752	1769.91	5.64	0	87933	1824	1788	1753	1717	1682	1787	1716	328	524	200	1330	1	1	163775698	2897	-17.34	5.10	12	0.54	-102.00	347.00	3445	20220802	-48.65	1635	20230103	8.20	3190	-44.55	20230126	1635	8.20	20230103	3445	-48.65	20220802	1635	8.20	20230103	0.27	N	090710	200	327 억	9232616	N	N	N	N
117	20230711	130612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1770	18	2	1.03	1404527671	793458	46.95	1753	1788	1752	2275	1227	1752	1770.13	5.64	0	61858	1824	1788	1753	1717	1682	1787	1716	328	524	200	1330	1	1	163775698	2899	-17.35	5.10	12	0.48	-102.00	347.00	3445	20220802	-48.62	1635	20230103	8.26	3190	-44.51	20230126	1635	8.26	20230103	3445	-48.62	20220802	1635	8.26	20230103	0.27	N	090710	200	327 억	9232616	N	N	N	N
118	20230711	120627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1768	16	2	0.91	1263272272	713549	42.22	1753	1788	1752	2275	1227	1752	1770.41	5.64	0	49531	1824	1788	1753	1717	1682	1787	1716	328	524	200	1330	1	1	163775698	2896	-17.33	5.10	12	0.44	-102.00	347.00	3445	20220802	-48.68	1635	20230103	8.13	3190	-44.58	20230126	1635	8.13	20230103	3445	-48.68	20220802	1635	8.13	20230103	0.27	N	090710	200	327 억	9232616	N	N	N	N
119	20230711	110629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1766	14	2	0.80	1056212405	596429	35.29	1753	1788	1752	2275	1227	1752	1770.89	5.64	0	27860	1824	1788	1753	1717	1682	1787	1716	328	524	200	1330	1	1	163775698	2892	-17.31	5.09	12	0.36	-102.00	347.00	3445	20220802	-48.74	1635	20230103	8.01	3190	-44.64	20230126	1635	8.01	20230103	3445	-48.74	20220802	1635	8.01	20230103	0.27	N	090710	200	327 억	9232616	N	N	N	N
120	20230711	100627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1772	20	2	1.14	680551782	383814	22.71	1753	1788	1752	2275	1227	1752	1773.13	5.64	0	80582	1824	1788	1753	1717	1682	1787	1716	328	524	200	1330	1	1	163775698	2902	-17.37	5.11	12	0.23	-102.00	347.00	3445	20220802	-48.56	1635	20230103	8.38	3190	-44.45	20230126	1635	8.38	20230103	3445	-48.56	20220802	1635	8.38	20230103	0.27	N	090710	200	327 억	9232616	N	N	N	N
121	20230711	090626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1758	6	2	0.34	79007635	44988	2.66	1753	1765	1752	2275	1227	1752	1756.19	5.64	0	1064	1824	1788	1753	1717	1682	1787	1716	328	524	200	1330	1	1	163775698	2879	-17.24	5.07	12	0.03	-102.00	347.00	3445	20220802	-48.97	1635	20230103	7.52	3190	-44.89	20230126	1635	7.52	20230103	3445	-48.97	20220802	1635	7.52	20230103	0.27	N	090710	200	327 억	9232616	N	N	N	N
122	20230710	160622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1752	-24	5	-1.35	2939709541	1677452	166.60	1752	1789	1718	2305	1244	1776	1752.47	5.51	0	202870	1809	1792	1783	1766	1757	1788	1762	328	530	200	1340	1	1	163775698	2869	-17.18	5.05	12	1.02	-102.00	347.00	3445	20220802	-49.14	1635	20230103	7.16	3190	-45.08	20230126	1635	7.16	20230103	3445	-49.14	20220802	1635	7.16	20230103	0.27	N	090710	200	327 억	9022963	N	N	N	N
123	20230710	150622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1758	-18	5	-1.01	2819190059	1608714	159.78	1752	1789	1718	2305	1244	1776	1752.43	5.51	0	217741	1809	1792	1783	1766	1757	1788	1762	328	530	200	1340	1	1	163775698	2879	-17.24	5.07	12	0.98	-102.00	347.00	3445	20220802	-48.97	1635	20230103	7.52	3190	-44.89	20230126	1635	7.52	20230103	3445	-48.97	20220802	1635	7.52	20230103	0.27	N	090710	200	327 억	9022963	N	N	N	N
124	20230710	140616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1780	4	2	0.23	2512119525	1434503	142.47	1752	1789	1718	2305	1244	1776	1751.19	5.51	0	249283	1809	1792	1783	1766	1757	1788	1762	328	530	200	1340	1	1	163775698	2915	-17.45	5.13	12	0.88	-102.00	347.00	3445	20220802	-48.33	1635	20230103	8.87	3190	-44.20	20230126	1635	8.87	20230103	3445	-48.33	20220802	1635	8.87	20230103	0.27	N	090710	200	327 억	9022963	N	N	N	N
125	20230710	130610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1782	6	2	0.34	2124326321	1216629	120.83	1752	1782	1718	2305	1244	1776	1746.05	5.51	0	308394	1809	1792	1783	1766	1757	1788	1762	328	530	200	1340	1	1	163775698	2918	-17.47	5.14	12	0.74	-102.00	347.00	3445	20220802	-48.27	1635	20230103	8.99	3190	-44.14	20230126	1635	8.99	20230103	3445	-48.27	20220802	1635	8.99	20230103	0.27	N	090710	200	327 억	9022963	N	N	N	N
126	20230710	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1767	-9	5	-0.51	1803625074	1035349	102.83	1752	1772	1718	2305	1244	1776	1742.01	5.51	0	262382	1809	1792	1783	1766	1757	1788	1762	328	530	200	1340	1	1	163775698	2894	-17.32	5.09	12	0.63	-102.00	347.00	3445	20220802	-48.71	1635	20230103	8.07	3190	-44.61	20230126	1635	8.07	20230103	3445	-48.71	20220802	1635	8.07	20230103	0.27	N	090710	200	327 억	9022963	N	N	N	N
127	20230710	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1734	-42	5	-2.36	1375308668	790673	78.53	1752	1770	1718	2305	1244	1776	1739.36	5.51	0	123370	1809	1792	1783	1766	1757	1788	1762	328	530	200	1340	1	1	163775698	2840	-17.00	5.00	12	0.48	-102.00	347.00	3445	20220802	-49.67	1635	20230103	6.06	3190	-45.64	20230126	1635	6.06	20230103	3445	-49.67	20220802	1635	6.06	20230103	0.27	N	090710	200	327 억	9022963	N	N	N	N
128	20230710	100624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1740	-36	5	-2.03	1007620522	579272	57.53	1752	1770	1718	2305	1244	1776	1739.39	5.51	0	79607	1809	1792	1783	1766	1757	1788	1762	328	530	200	1340	1	1	163775698	2850	-17.06	5.01	12	0.35	-102.00	347.00	3445	20220802	-49.49	1635	20230103	6.42	3190	-45.45	20230126	1635	6.42	20230103	3445	-49.49	20220802	1635	6.42	20230103	0.27	N	090710	200	327 억	9022963	N	N	N	N
129	20230710	090618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1752	-24	5	-1.35	111713226	63653	6.32	1752	1770	1752	2305	1244	1776	1754.67	5.51	0	-7256	1809	1792	1783	1766	1757	1788	1762	328	530	200	1340	1	1	163775698	2869	-17.18	5.05	12	0.04	-102.00	347.00	3445	20220802	-49.14	1635	20230103	7.16	3190	-45.08	20230126	1635	7.16	20230103	3445	-49.14	20220802	1635	7.16	20230103	0.27	N	090710	200	327 억	9022963	N	N	N	N
130	20230707	160614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1776	-24	5	-1.33	1739266979	977230	53.28	1800	1800	1774	2340	1260	1800	1779.80	5.52	0	-20681	1867	1833	1805	1771	1743	1819	1757	328	540	200	1360	1	1	163775698	2909	-17.41	5.12	12	0.60	-102.00	347.00	3445	20220802	-48.45	1635	20230103	8.62	3190	-44.33	20230126	1635	8.62	20230103	3445	-48.45	20220802	1635	8.62	20230103	0.27	N	090710	200	327 억	9042833	N	N	N	N
131	20230707	150616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1776	-24	5	-1.33	1601890255	899862	49.06	1800	1800	1774	2340	1260	1800	1780.15	5.52	0	-19787	1867	1833	1805	1771	1743	1819	1757	328	540	200	1360	1	1	163775698	2909	-17.41	5.12	12	0.55	-102.00	347.00	3445	20220802	-48.45	1635	20230103	8.62	3190	-44.33	20230126	1635	8.62	20230103	3445	-48.45	20220802	1635	8.62	20230103	0.27	N	090710	200	327 억	9042833	N	N	N	N
132	20230707	140627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1776	-24	5	-1.33	1415524226	794883	43.33	1800	1800	1775	2340	1260	1800	1780.80	5.52	0	-14786	1867	1833	1805	1771	1743	1819	1757	328	540	200	1360	1	1	163775698	2909	-17.41	5.12	12	0.49	-102.00	347.00	3445	20220802	-48.45	1635	20230103	8.62	3190	-44.33	20230126	1635	8.62	20230103	3445	-48.45	20220802	1635	8.62	20230103	0.27	N	090710	200	327 억	9042833	N	N	N	N
133	20230707	130621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1780	-20	5	-1.11	1229781710	690286	37.63	1800	1800	1775	2340	1260	1800	1781.55	5.52	0	-13067	1867	1833	1805	1771	1743	1819	1757	328	540	200	1360	1	1	163775698	2915	-17.45	5.13	12	0.42	-102.00	347.00	3445	20220802	-48.33	1635	20230103	8.87	3190	-44.20	20230126	1635	8.87	20230103	3445	-48.33	20220802	1635	8.87	20230103	0.27	N	090710	200	327 억	9042833	N	N	N	N
134	20230707	120621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1777	-23	5	-1.28	966372328	542070	29.55	1800	1800	1775	2340	1260	1800	1782.74	5.52	0	-27369	1867	1833	1805	1771	1743	1819	1757	328	540	200	1360	1	1	163775698	2910	-17.42	5.12	12	0.33	-102.00	347.00	3445	20220802	-48.42	1635	20230103	8.69	3190	-44.29	20230126	1635	8.69	20230103	3445	-48.42	20220802	1635	8.69	20230103	0.27	N	090710	200	327 억	9042833	N	N	N	N
135	20230707	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1778	-22	5	-1.22	813455231	456030	24.86	1800	1800	1775	2340	1260	1800	1783.78	5.52	0	-20331	1867	1833	1805	1771	1743	1819	1757	328	540	200	1360	1	1	163775698	2912	-17.43	5.12	12	0.28	-102.00	347.00	3445	20220802	-48.39	1635	20230103	8.75	3190	-44.26	20230126	1635	8.75	20230103	3445	-48.39	20220802	1635	8.75	20230103	0.27	N	090710	200	327 억	9042833	N	N	N	N
136	20230707	100616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1783	-17	5	-0.94	400426777	223909	12.21	1800	1800	1783	2340	1260	1800	1788.35	5.52	0	-8733	1867	1833	1805	1771	1743	1819	1757	328	540	200	1360	1	1	163775698	2920	-17.48	5.14	12	0.14	-102.00	347.00	3445	20220802	-48.24	1635	20230103	9.05	3190	-44.11	20230126	1635	9.05	20230103	3445	-48.24	20220802	1635	9.05	20230103	0.27	N	090710	200	327 억	9042833	N	N	N	N
137	20230707	090616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1800	0	3	0.00	48759846	27158	1.48	1800	1800	1790	2340	1260	1800	1795.41	5.52	0	11295	1867	1833	1805	1771	1743	1819	1757	328	540	200	1360	1	1	163775698	2948	-17.65	5.19	12	0.02	-102.00	347.00	3445	20220802	-47.75	1635	20230103	10.09	3190	-43.57	20230126	1635	10.09	20230103	3445	-47.75	20220802	1635	10.09	20230103	0.27	N	090710	200	327 억	9042833	N	N	N	N
138	20230706	160617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1800	-4	5	-0.22	3304857548	1829517	152.86	1801	1839	1777	2345	1263	1804	1806.42	5.57	0	-78510	1831	1817	1805	1791	1779	1811	1785	328	541	200	1370	1	1	163775698	2948	-17.65	5.19	12	1.12	-102.00	347.00	3445	20220802	-47.75	1635	20230103	10.09	3190	-43.57	20230126	1635	10.09	20230103	3445	-47.75	20220802	1635	10.09	20230103	0.28	N	090710	200	327 억	9117148	N	N	N	N
139	20230706	150617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1790	-14	5	-0.78	3209979317	1776550	148.44	1801	1839	1777	2345	1263	1804	1806.86	5.57	0	-81366	1831	1817	1805	1791	1779	1811	1785	328	541	200	1370	1	1	163775698	2932	-17.55	5.16	12	1.08	-102.00	347.00	3445	20220802	-48.04	1635	20230103	9.48	3190	-43.89	20230126	1635	9.48	20230103	3445	-48.04	20220802	1635	9.48	20230103	0.28	N	090710	200	327 억	9117148	N	N	N	N
140	20230706	140618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1798	-6	5	-0.33	2944384873	1628371	136.05	1801	1839	1777	2345	1263	1804	1808.18	5.57	0	-77011	1831	1817	1805	1791	1779	1811	1785	328	541	200	1370	1	1	163775698	2945	-17.63	5.18	12	0.99	-102.00	347.00	3445	20220802	-47.81	1635	20230103	9.97	3190	-43.64	20230126	1635	9.97	20230103	3445	-47.81	20220802	1635	9.97	20230103	0.28	N	090710	200	327 억	9117148	N	N	N	N
141	20230706	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1801	-3	5	-0.17	2522061120	1393686	116.45	1801	1839	1777	2345	1263	1804	1809.63	5.57	0	-63959	1831	1817	1805	1791	1779	1811	1785	328	541	200	1370	1	1	163775698	2950	-17.66	5.19	12	0.85	-102.00	347.00	3445	20220802	-47.72	1635	20230103	10.15	3190	-43.54	20230126	1635	10.15	20230103	3445	-47.72	20220802	1635	10.15	20230103	0.28	N	090710	200	327 억	9117148	N	N	N	N
142	20230706	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1804	0	3	0.00	2062739163	1141163	95.35	1801	1839	1777	2345	1263	1804	1807.58	5.57	0	-53996	1831	1817	1805	1791	1779	1811	1785	328	541	200	1370	1	1	163775698	2955	-17.69	5.20	12	0.70	-102.00	347.00	3445	20220802	-47.63	1635	20230103	10.34	3190	-43.45	20230126	1635	10.34	20230103	3445	-47.63	20220802	1635	10.34	20230103	0.28	N	090710	200	327 억	9117148	N	N	N	N
143	20230706	110621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1815	11	2	0.61	1564255223	867662	72.50	1801	1839	1777	2345	1263	1804	1802.84	5.57	0	-40855	1831	1817	1805	1791	1779	1811	1785	328	541	200	1370	1	1	163775698	2973	-17.79	5.23	12	0.53	-102.00	347.00	3445	20220802	-47.31	1635	20230103	11.01	3190	-43.10	20230126	1635	11.01	20230103	3445	-47.31	20220802	1635	11.01	20230103	0.28	N	090710	200	327 억	9117148	N	N	N	N
144	20230706	100616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1782	-22	5	-1.22	635676780	355966	29.74	1801	1804	1777	2345	1263	1804	1785.78	5.57	0	-23083	1831	1817	1805	1791	1779	1811	1785	328	541	200	1370	1	1	163775698	2918	-17.47	5.14	12	0.22	-102.00	347.00	3445	20220802	-48.27	1635	20230103	8.99	3190	-44.14	20230126	1635	8.99	20230103	3445	-48.27	20220802	1635	8.99	20230103	0.28	N	090710	200	327 억	9117148	N	N	N	N
145	20230706	090615	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1779	-25	5	-1.39	86104740	48190	4.03	1801	1804	1778	2345	1263	1804	1786.78	5.57	0	-8964	1831	1817	1805	1791	1779	1811	1785	328	541	200	1370	1	1	163775698	2914	-17.44	5.13	12	0.03	-102.00	347.00	3445	20220802	-48.36	1635	20230103	8.81	3190	-44.23	20230126	1635	8.81	20230103	3445	-48.36	20220802	1635	8.81	20230103	0.28	N	090710	200	327 억	9117148	N	N	N	N
146	20230705	160613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1804	-13	5	-0.72	2143419604	1189703	111.10	1819	1819	1793	2360	1272	1817	1801.64	5.62	0	-92224	1859	1837	1820	1798	1781	1829	1790	328	544	200	1380	1	1	163775698	2955	-17.69	5.20	12	0.73	-102.00	347.00	3445	20220802	-47.63	1635	20230103	10.34	3190	-43.45	20230126	1635	10.34	20230103	3445	-47.63	20220802	1635	10.34	20230103	0.28	N	090710	200	327 억	9210929	N	N	N	N
147	20230705	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1803	-14	5	-0.77	2044711899	1134935	105.99	1819	1819	1793	2360	1272	1817	1801.61	5.62	0	-89183	1859	1837	1820	1798	1781	1829	1790	328	544	200	1380	1	1	163775698	2953	-17.68	5.20	12	0.69	-102.00	347.00	3445	20220802	-47.66	1635	20230103	10.28	3190	-43.48	20230126	1635	10.28	20230103	3445	-47.66	20220802	1635	10.28	20230103	0.28	N	090710	200	327 억	9210929	N	N	N	N
148	20230705	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1800	-17	5	-0.94	1732981749	962244	89.86	1819	1819	1793	2360	1272	1817	1800.98	5.62	0	-61495	1859	1837	1820	1798	1781	1829	1790	328	544	200	1380	1	1	163775698	2948	-17.65	5.19	12	0.59	-102.00	347.00	3445	20220802	-47.75	1635	20230103	10.09	3190	-43.57	20230126	1635	10.09	20230103	3445	-47.75	20220802	1635	10.09	20230103	0.28	N	090710	200	327 억	9210929	N	N	N	N
149	20230705	130607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1808	-9	5	-0.50	1566560410	869841	81.23	1819	1819	1793	2360	1272	1817	1800.97	5.62	0	-58664	1859	1837	1820	1798	1781	1829	1790	328	544	200	1380	1	1	163775698	2961	-17.73	5.21	12	0.53	-102.00	347.00	3445	20220802	-47.52	1635	20230103	10.58	3190	-43.32	20230126	1635	10.58	20230103	3445	-47.52	20220802	1635	10.58	20230103	0.28	N	090710	200	327 억	9210929	N	N	N	N
150	20230705	120605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1797	-20	5	-1.10	1254837438	697175	65.11	1819	1819	1793	2360	1272	1817	1799.89	5.62	0	-60577	1859	1837	1820	1798	1781	1829	1790	328	544	200	1380	1	1	163775698	2943	-17.62	5.18	12	0.43	-102.00	347.00	3445	20220802	-47.84	1635	20230103	9.91	3190	-43.67	20230126	1635	9.91	20230103	3445	-47.84	20220802	1635	9.91	20230103	0.28	N	090710	200	327 억	9210929	N	N	N	N
151	20230705	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1794	-23	5	-1.27	1047270580	581494	54.30	1819	1819	1793	2360	1272	1817	1801.00	5.62	0	-68042	1859	1837	1820	1798	1781	1829	1790	328	544	200	1380	1	1	163775698	2938	-17.59	5.17	12	0.36	-102.00	347.00	3445	20220802	-47.92	1635	20230103	9.72	3190	-43.76	20230126	1635	9.72	20230103	3445	-47.92	20220802	1635	9.72	20230103	0.28	N	090710	200	327 억	9210929	N	N	N	N
152	20230705	100608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1798	-19	5	-1.05	665615195	368909	34.45	1819	1819	1795	2360	1272	1817	1804.28	5.62	0	-51262	1859	1837	1820	1798	1781	1829	1790	328	544	200	1380	1	1	163775698	2945	-17.63	5.18	12	0.23	-102.00	347.00	3445	20220802	-47.81	1635	20230103	9.97	3190	-43.64	20230126	1635	9.97	20230103	3445	-47.81	20220802	1635	9.97	20230103	0.28	N	090710	200	327 억	9210929	N	N	N	N
153	20230705	090607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1813	-4	5	-0.22	108426224	59672	5.57	1819	1819	1810	2360	1272	1817	1817.04	5.62	0	-7775	1859	1837	1820	1798	1781	1829	1790	328	544	200	1380	1	1	163775698	2969	-17.77	5.22	12	0.04	-102.00	347.00	3445	20220802	-47.37	1635	20230103	10.89	3190	-43.17	20230126	1635	10.89	20230103	3445	-47.37	20220802	1635	10.89	20230103	0.28	N	090710	200	327 억	9210929	N	N	N	N
154	20230704	160605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1817	-26	5	-1.41	1897723779	1045626	93.67	1842	1842	1803	2395	1291	1843	1814.92	5.72	0	-160637	1875	1858	1831	1814	1787	1867	1823	328	552	200	1400	1	1	163775698	2976	-17.81	5.24	12	0.64	-102.00	347.00	3445	20220802	-47.26	1635	20230103	11.13	3190	-43.04	20230126	1635	11.13	20230103	3445	-47.26	20220802	1635	11.13	20230103	0.28	N	090710	200	327 억	9371565	N	N	N	N
155	20230704	150558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1814	-29	5	-1.57	1820978977	1003347	89.88	1842	1842	1803	2395	1291	1843	1814.90	5.72	0	-159271	1875	1858	1831	1814	1787	1867	1823	328	552	200	1400	1	1	163775698	2971	-17.78	5.23	12	0.61	-102.00	347.00	3445	20220802	-47.34	1635	20230103	10.95	3190	-43.13	20230126	1635	10.95	20230103	3445	-47.34	20220802	1635	10.95	20230103	0.28	N	090710	200	327 억	9371565	N	N	N	N
156	20230704	140603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1812	-31	5	-1.68	1720261255	947852	84.91	1842	1842	1803	2395	1291	1843	1814.90	5.72	0	-148096	1875	1858	1831	1814	1787	1867	1823	328	552	200	1400	1	1	163775698	2968	-17.76	5.22	12	0.58	-102.00	347.00	3445	20220802	-47.40	1635	20230103	10.83	3190	-43.20	20230126	1635	10.83	20230103	3445	-47.40	20220802	1635	10.83	20230103	0.28	N	090710	200	327 억	9371565	N	N	N	N
157	20230704	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1811	-32	5	-1.74	1507996384	830808	74.42	1842	1842	1803	2395	1291	1843	1815.10	5.72	0	-149038	1875	1858	1831	1814	1787	1867	1823	328	552	200	1400	1	1	163775698	2966	-17.75	5.22	12	0.51	-102.00	347.00	3445	20220802	-47.43	1635	20230103	10.76	3190	-43.23	20230126	1635	10.76	20230103	3445	-47.43	20220802	1635	10.76	20230103	0.28	N	090710	200	327 억	9371565	N	N	N	N
158	20230704	120600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1808	-35	5	-1.90	1311199502	722294	64.70	1842	1842	1803	2395	1291	1843	1815.33	5.72	0	-159251	1875	1858	1831	1814	1787	1867	1823	328	552	200	1400	1	1	163775698	2961	-17.73	5.21	12	0.44	-102.00	347.00	3445	20220802	-47.52	1635	20230103	10.58	3190	-43.32	20230126	1635	10.58	20230103	3445	-47.52	20220802	1635	10.58	20230103	0.28	N	090710	200	327 억	9371565	N	N	N	N
159	20230704	110556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1804	-39	5	-2.12	1148609347	632360	56.65	1842	1842	1803	2395	1291	1843	1816.38	5.72	0	-169575	1875	1858	1831	1814	1787	1867	1823	328	552	200	1400	1	1	163775698	2955	-17.69	5.20	12	0.39	-102.00	347.00	3445	20220802	-47.63	1635	20230103	10.34	3190	-43.45	20230126	1635	10.34	20230103	3445	-47.63	20220802	1635	10.34	20230103	0.28	N	090710	200	327 억	9371565	N	N	N	N
160	20230704	100554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1810	-33	5	-1.79	797685751	438152	39.25	1842	1842	1810	2395	1291	1843	1820.57	5.72	0	-123574	1875	1858	1831	1814	1787	1867	1823	328	552	200	1400	1	1	163775698	2964	-17.75	5.22	12	0.27	-102.00	347.00	3445	20220802	-47.46	1635	20230103	10.70	3190	-43.26	20230126	1635	10.70	20230103	3445	-47.46	20220802	1635	10.70	20230103	0.28	N	090710	200	327 억	9371565	N	N	N	N
161	20230704	090554	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1823	-20	5	-1.09	174441778	95226	8.53	1842	1842	1820	2395	1291	1843	1831.87	5.72	0	-40498	1875	1858	1831	1814	1787	1867	1823	328	552	200	1400	1	1	163775698	2986	-17.87	5.25	12	0.06	-102.00	347.00	3445	20220802	-47.08	1635	20230103	11.50	3190	-42.85	20230126	1635	11.50	20230103	3445	-47.08	20220802	1635	11.50	20230103	0.28	N	090710	200	327 억	9371565	N	N	N	N
162	20230703	160547	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1843	39	2	2.16	2018248372	1103701	81.60	1804	1848	1804	2345	1263	1804	1828.60	5.66	0	109978	1849	1826	1793	1770	1737	1838	1782	328	541	200	1370	1	1	163775698	3018	-18.07	5.31	12	0.67	-102.00	347.00	3445	20220802	-46.50	1635	20230103	12.72	3190	-42.23	20230126	1635	12.72	20230103	3445	-46.50	20220802	1635	12.72	20230103	0.28	N	090710	200	327 억	9261587	N	N	N	N
163	20230703	150553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1842	38	2	2.11	1926183204	1053734	77.91	1804	1848	1804	2345	1263	1804	1827.96	5.66	0	100716	1849	1826	1793	1770	1737	1838	1782	328	541	200	1370	1	1	163775698	3017	-18.06	5.31	12	0.64	-102.00	347.00	3445	20220802	-46.53	1635	20230103	12.66	3190	-42.26	20230126	1635	12.66	20230103	3445	-46.53	20220802	1635	12.66	20230103	0.28	N	090710	200	327 억	9261587	N	N	N	N
164	20230703	140553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1840	36	2	2.00	1803644235	987154	72.99	1804	1848	1804	2345	1263	1804	1827.12	5.66	0	99604	1849	1826	1793	1770	1737	1838	1782	328	541	200	1370	1	1	163775698	3013	-18.04	5.30	12	0.60	-102.00	347.00	3445	20220802	-46.59	1635	20230103	12.54	3190	-42.32	20230126	1635	12.54	20230103	3445	-46.59	20220802	1635	12.54	20230103	0.28	N	090710	200	327 억	9261587	N	N	N	N
165	20230703	130548	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1836	32	2	1.77	1591161533	871319	64.42	1804	1848	1804	2345	1263	1804	1826.15	5.66	0	116251	1849	1826	1793	1770	1737	1838	1782	328	541	200	1370	1	1	163775698	3007	-18.00	5.29	12	0.53	-102.00	347.00	3445	20220802	-46.71	1635	20230103	12.29	3190	-42.45	20230126	1635	12.29	20230103	3445	-46.71	20220802	1635	12.29	20230103	0.28	N	090710	200	327 억	9261587	N	N	N	N
166	20230703	120555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1845	41	2	2.27	1372472055	752497	55.64	1804	1848	1804	2345	1263	1804	1823.89	5.66	0	130742	1849	1826	1793	1770	1737	1838	1782	328	541	200	1370	1	1	163775698	3022	-18.09	5.32	12	0.46	-102.00	347.00	3445	20220802	-46.44	1635	20230103	12.84	3190	-42.16	20230126	1635	12.84	20230103	3445	-46.44	20220802	1635	12.84	20230103	0.28	N	090710	200	327 억	9261587	N	N	N	N
167	20230703	110550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1829	25	2	1.39	983675126	540620	39.97	1804	1830	1804	2345	1263	1804	1819.53	5.66	0	103024	1849	1826	1793	1770	1737	1838	1782	328	541	200	1370	1	1	163775698	2995	-17.93	5.27	12	0.33	-102.00	347.00	3445	20220802	-46.91	1635	20230103	11.87	3190	-42.66	20230126	1635	11.87	20230103	3445	-46.91	20220802	1635	11.87	20230103	0.28	N	090710	200	327 억	9261587	N	N	N	N
168	20230703	100541	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1819	15	2	0.83	673844384	370791	27.41	1804	1829	1804	2345	1263	1804	1817.32	5.66	0	80887	1849	1826	1793	1770	1737	1838	1782	328	541	200	1370	1	1	163775698	2979	-17.83	5.24	12	0.23	-102.00	347.00	3445	20220802	-47.20	1635	20230103	11.25	3190	-42.98	20230126	1635	11.25	20230103	3445	-47.20	20220802	1635	11.25	20230103	0.28	N	090710	200	327 억	9261587	N	N	N	N
169	20230703	090546	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	1814	10	2	0.55	72204135	39921	2.95	1804	1820	1804	2345	1263	1804	1808.68	5.66	0	7949	1849	1826	1793	1770	1737	1838	1782	328	541	200	1370	1	1	163775698	2971	-17.78	5.23	12	0.02	-102.00	347.00	3445	20220802	-47.34	1635	20230103	10.95	3190	-43.13	20230126	1635	10.95	20230103	3445	-47.34	20220802	1635	10.95	20230103	0.28	N	090710	200	327 억	9261587	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History