KissMeData/290520/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 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	161058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	-60	5	-1.16	169720110	32965	92.99	5210	5210	5090	6720	3620	5170	5148.50	1.52	0	4624	5426	5297	5081	4952	4736	5362	5017	80	1550	500	3100	10	1	15929362	814	-204.40	1.26	12	0.21	-25.00	4050.00	9940	20230405	-48.59	2920	20221013	75.00	9940	-48.59	20230405	4580	11.57	20230727	9940	-48.59	20230405	2920	75.00	20221013	1.70	N	290520	500	79 억	242091	N	N	16	N	N
3	20230731	151057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	-40	5	-0.77	164048500	31856	89.86	5210	5210	5090	6720	3620	5170	5149.69	1.52	0	4257	5426	5297	5081	4952	4736	5362	5017	80	1550	500	3100	10	1	15929362	817	-205.20	1.27	12	0.20	-25.00	4050.00	9940	20230405	-48.39	2920	20221013	75.68	9940	-48.39	20230405	4580	12.01	20230727	9940	-48.39	20230405	2920	75.68	20221013	1.70	N	290520	500	79 억	242091	N	N	12	N	N
4	20230731	141104	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	-20	5	-0.39	157995400	30678	86.54	5210	5210	5090	6720	3620	5170	5150.12	1.52	0	4779	5426	5297	5081	4952	4736	5362	5017	80	1550	500	3100	10	1	15929362	820	-206.00	1.27	12	0.19	-25.00	4050.00	9940	20230405	-48.19	2920	20221013	76.37	9940	-48.19	20230405	4580	12.45	20230727	9940	-48.19	20230405	2920	76.37	20221013	1.70	N	290520	500	79 억	242091	N	N	12	N	N
5	20230731	131103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	-30	5	-0.58	148458740	28824	81.31	5210	5210	5090	6720	3620	5170	5150.53	1.52	0	4367	5426	5297	5081	4952	4736	5362	5017	80	1550	500	3100	10	1	15929362	819	-205.60	1.27	12	0.18	-25.00	4050.00	9940	20230405	-48.29	2920	20221013	76.03	9940	-48.29	20230405	4580	12.23	20230727	9940	-48.29	20230405	2920	76.03	20221013	1.70	N	290520	500	79 억	242091	N	N	12	N	N
6	20230731	121113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	-20	5	-0.39	134609880	26134	73.72	5210	5210	5090	6720	3620	5170	5150.76	1.52	0	3609	5426	5297	5081	4952	4736	5362	5017	80	1550	500	3100	10	1	15929362	820	-206.00	1.27	12	0.16	-25.00	4050.00	9940	20230405	-48.19	2920	20221013	76.37	9940	-48.19	20230405	4580	12.45	20230727	9940	-48.19	20230405	2920	76.37	20221013	1.70	N	290520	500	79 억	242091	N	N	12	N	N
7	20230731	111114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	-10	5	-0.19	113966430	22150	62.48	5210	5210	5090	6720	3620	5170	5145.21	1.52	0	1970	5426	5297	5081	4952	4736	5362	5017	80	1550	500	3100	10	1	15929362	822	-206.40	1.27	12	0.14	-25.00	4050.00	9940	20230405	-48.09	2920	20221013	76.71	9940	-48.09	20230405	4580	12.66	20230727	9940	-48.09	20230405	2920	76.71	20221013	1.70	N	290520	500	79 억	242091	N	N	12	N	N
8	20230731	101111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	-40	5	-0.77	63763170	12434	35.08	5210	5210	5090	6720	3620	5170	5128.13	1.52	0	1554	5426	5297	5081	4952	4736	5362	5017	80	1550	500	3100	10	1	15929362	817	-205.20	1.27	12	0.08	-25.00	4050.00	9940	20230405	-48.39	2920	20221013	75.68	9940	-48.39	20230405	4580	12.01	20230727	9940	-48.39	20230405	2920	75.68	20221013	1.70	N	290520	500	79 억	242091	N	N	12	N	N
9	20230731	091059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	40	2	0.77	619990	119	0.34	5210	5210	5210	6720	3620	5170	5210.00	1.52	0	-132	5426	5297	5081	4952	4736	5362	5017	80	1550	500	3100	10	1	15929362	830	-208.40	1.29	12	0.00	-25.00	4050.00	9940	20230405	-47.59	2920	20221013	78.42	9940	-47.59	20230405	4580	13.76	20230727	9940	-47.59	20230405	2920	78.42	20221013	1.70	N	290520	500	79 억	242091	N	N	12	N	N
10	20230728	161101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	140	2	2.78	181440965	35449	20.58	4865	5210	4865	6530	3530	5030	5118.40	1.47	0	8221	5423	5226	4903	4706	4383	5325	4805	80	1500	500	3010	10	1	15929362	824	-206.80	1.28	12	0.22	-25.00	4050.00	9940	20230405	-47.99	2920	20221013	77.05	9940	-47.99	20230405	4580	12.88	20230727	9940	-47.99	20230405	2920	77.05	20221013	1.79	N	290520	500	79 억	233849	N	N	12	N	N
11	20230728	151059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	120	2	2.39	177280385	34642	20.11	4865	5210	4865	6530	3530	5030	5117.55	1.47	0	8220	5423	5226	4903	4706	4383	5325	4805	80	1500	500	3010	10	1	15929362	820	-206.00	1.27	12	0.22	-25.00	4050.00	9940	20230405	-48.19	2920	20221013	76.37	9940	-48.19	20230405	4580	12.45	20230727	9940	-48.19	20230405	2920	76.37	20221013	1.79	N	290520	500	79 억	233849	N	N	26	N	N
12	20230728	141057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5150	120	2	2.39	159830045	31252	18.14	4865	5210	4865	6530	3530	5030	5114.29	1.47	0	7438	5423	5226	4903	4706	4383	5325	4805	80	1500	500	3010	10	1	15929362	820	-206.00	1.27	12	0.20	-25.00	4050.00	9940	20230405	-48.19	2920	20221013	76.37	9940	-48.19	20230405	4580	12.45	20230727	9940	-48.19	20230405	2920	76.37	20221013	1.79	N	290520	500	79 억	233849	N	N	26	N	N
13	20230728	131101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	110	2	2.19	153979735	30118	17.48	4865	5210	4865	6530	3530	5030	5112.60	1.47	0	6698	5423	5226	4903	4706	4383	5325	4805	80	1500	500	3010	10	1	15929362	819	-205.60	1.27	12	0.19	-25.00	4050.00	9940	20230405	-48.29	2920	20221013	76.03	9940	-48.29	20230405	4580	12.23	20230727	9940	-48.29	20230405	2920	76.03	20221013	1.79	N	290520	500	79 억	233849	N	N	26	N	N
14	20230728	121059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5170	140	2	2.78	123269855	24171	14.03	4865	5200	4865	6530	3530	5030	5099.96	1.47	0	6772	5423	5226	4903	4706	4383	5325	4805	80	1500	500	3010	10	1	15929362	824	-206.80	1.28	12	0.15	-25.00	4050.00	9940	20230405	-47.99	2920	20221013	77.05	9940	-47.99	20230405	4580	12.88	20230727	9940	-47.99	20230405	2920	77.05	20221013	1.79	N	290520	500	79 억	233849	N	N	26	N	N
15	20230728	111105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5160	130	2	2.58	113731975	22327	12.96	4865	5200	4865	6530	3530	5030	5093.98	1.47	0	5524	5423	5226	4903	4706	4383	5325	4805	80	1500	500	3010	10	1	15929362	822	-206.40	1.27	12	0.14	-25.00	4050.00	9940	20230405	-48.09	2920	20221013	76.71	9940	-48.09	20230405	4580	12.66	20230727	9940	-48.09	20230405	2920	76.71	20221013	1.79	N	290520	500	79 억	233849	N	N	26	N	N
16	20230728	101056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5140	110	2	2.19	97372195	19160	11.12	4865	5180	4865	6530	3530	5030	5082.11	1.47	0	4424	5423	5226	4903	4706	4383	5325	4805	80	1500	500	3010	10	1	15929362	819	-205.60	1.27	12	0.12	-25.00	4050.00	9940	20230405	-48.29	2920	20221013	76.03	9940	-48.29	20230405	4580	12.23	20230727	9940	-48.29	20230405	2920	76.03	20221013	1.79	N	290520	500	79 억	233849	N	N	26	N	N
17	20230728	091105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5090	60	2	1.19	32493275	6516	3.78	4865	5120	4865	6530	3530	5030	4986.56	1.47	0	2131	5423	5226	4903	4706	4383	5325	4805	80	1500	500	3010	10	1	15929362	811	-203.60	1.26	12	0.04	-25.00	4050.00	9940	20230405	-48.79	2920	20221013	74.32	9940	-48.79	20230405	4580	11.14	20230727	9940	-48.79	20230405	2920	74.32	20221013	1.79	N	290520	500	79 억	233849	N	N	26	N	N
18	20230727	161057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5030	435	2	9.47	850699390	171881	80.24	4590	5100	4580	5970	3220	4595	4949.35	1.21	35409	40854	5148	4871	4733	4456	4318	4802	4387	80	1375	500	2750	10	1	15929362	801	-201.20	1.24	12	1.08	-25.00	4050.00	9940	20230405	-49.40	2920	20221013	72.26	9940	-49.40	20230405	4580	9.83	20230727	9940	-49.40	20230405	2920	72.26	20221013	1.82	N	290520	500	79 억	192967	N	N	26	N	N
19	20230727	151056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	425	2	9.25	830390460	167846	78.35	4590	5100	4580	5970	3220	4595	4947.34	1.21	35409	40038	5148	4871	4733	4456	4318	4802	4387	80	1375	500	2750	10	1	15929362	800	-200.80	1.24	12	1.05	-25.00	4050.00	9940	20230405	-49.50	2920	20221013	71.92	9940	-49.50	20230405	4580	9.61	20230727	9940	-49.50	20230405	2920	71.92	20221013	1.82	N	290520	500	79 억	192967	N	N	31	N	N
20	20230727	141051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5040	445	2	9.68	756008620	153114	71.48	4590	5100	4580	5970	3220	4595	4937.55	1.21	35409	34495	5148	4871	4733	4456	4318	4802	4387	80	1375	500	2750	10	1	15929362	803	-201.60	1.24	12	0.96	-25.00	4050.00	9940	20230405	-49.30	2920	20221013	72.60	9940	-49.30	20230405	4580	10.04	20230727	9940	-49.30	20230405	2920	72.60	20221013	1.82	N	290520	500	79 억	192967	N	N	31	N	N
21	20230727	131050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	425	2	9.25	739485825	149813	69.94	4590	5100	4580	5970	3220	4595	4936.06	1.21	35409	33198	5148	4871	4733	4456	4318	4802	4387	80	1375	500	2750	10	1	15929362	800	-200.80	1.24	12	0.94	-25.00	4050.00	9940	20230405	-49.50	2920	20221013	71.92	9940	-49.50	20230405	4580	9.61	20230727	9940	-49.50	20230405	2920	71.92	20221013	1.82	N	290520	500	79 억	192967	N	N	31	N	N
22	20230727	121053	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	415	2	9.03	673449920	136590	63.76	4590	5100	4580	5970	3220	4595	4930.45	1.21	35409	31926	5148	4871	4733	4456	4318	4802	4387	80	1375	500	2750	10	1	15929362	798	-200.40	1.24	12	0.86	-25.00	4050.00	9940	20230405	-49.60	2920	20221013	71.58	9940	-49.60	20230405	4580	9.39	20230727	9940	-49.60	20230405	2920	71.58	20221013	1.82	N	290520	500	79 억	192967	N	N	31	N	N
23	20230727	111056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5020	425	2	9.25	589963690	120076	56.05	4590	5050	4580	5970	3220	4595	4913.25	1.21	35409	27716	5148	4871	4733	4456	4318	4802	4387	80	1375	500	2750	10	1	15929362	800	-200.80	1.24	12	0.75	-25.00	4050.00	9940	20230405	-49.50	2920	20221013	71.92	9940	-49.50	20230405	4580	9.61	20230727	9940	-49.50	20230405	2920	71.92	20221013	1.82	N	290520	500	79 억	192967	N	N	31	N	N
24	20230727	101052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4975	380	2	8.27	457621510	93632	43.71	4590	5040	4580	5970	3220	4595	4887.45	1.21	35409	16731	5148	4871	4733	4456	4318	4802	4387	80	1375	500	2750	5	1	15929362	792	-199.00	1.23	12	0.59	-25.00	4050.00	9940	20230405	-49.95	2920	20221013	70.38	9940	-49.95	20230405	4580	8.62	20230727	9940	-49.95	20230405	2920	70.38	20221013	1.82	N	290520	500	79 억	192967	N	N	31	N	N
25	20230727	091052	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4830	235	2	5.11	99644495	20977	9.79	4590	4995	4580	5970	3220	4595	4750.18	1.21	35409	7381	5148	4871	4733	4456	4318	4802	4387	80	1375	500	2750	5	1	15929362	769	-193.20	1.19	12	0.13	-25.00	4050.00	9940	20230405	-51.41	2920	20221013	65.41	9940	-51.41	20230405	4580	5.46	20230727	9940	-51.41	20230405	2920	65.41	20221013	1.82	N	290520	500	79 억	192967	N	N	31	N	N
26	20230726	161049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4595	-415	5	-8.28	1022297550	213130	207.84	4930	5010	4595	6510	3510	5010	4796.80	0.99	0	35315	5303	5156	5083	4936	4863	5120	4900	80	1500	500	3000	5	1	15929362	732	-183.80	1.13	12	1.34	-25.00	4050.00	9940	20230405	-53.77	2920	20221013	57.36	9940	-53.77	20230405	4595	0.00	20230726	9940	-53.77	20230405	2920	57.36	20221013	1.80	N	290520	500	79 억	157558	N	N	31	N	N
27	20230726	151055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4680	-330	5	-6.59	991120900	206359	201.24	4930	5010	4600	6510	3510	5010	4802.89	0.99	0	33439	5303	5156	5083	4936	4863	5120	4900	80	1500	500	3000	5	1	15929362	745	-187.20	1.16	12	1.30	-25.00	4050.00	9940	20230405	-52.92	2920	20221013	60.27	9940	-52.92	20230405	4600	1.74	20230726	9940	-52.92	20230405	2920	60.27	20221013	1.80	N	290520	500	79 억	157558	N	N	46	N	N
28	20230726	141046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4650	-360	5	-7.19	911095370	189298	184.60	4930	5010	4645	6510	3510	5010	4813.02	0.99	0	27066	5303	5156	5083	4936	4863	5120	4900	80	1500	500	3000	5	1	15929362	741	-186.00	1.15	12	1.19	-25.00	4050.00	9940	20230405	-53.22	2920	20221013	59.25	9940	-53.22	20230405	4645	0.11	20230726	9940	-53.22	20230405	2920	59.25	20221013	1.80	N	290520	500	79 억	157558	N	N	46	N	N
29	20230726	131043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4730	-280	5	-5.59	798067735	165206	161.10	4930	5010	4730	6510	3510	5010	4830.74	0.99	0	26683	5303	5156	5083	4936	4863	5120	4900	80	1500	500	3000	5	1	15929362	753	-189.20	1.17	12	1.04	-25.00	4050.00	9940	20230405	-52.41	2920	20221013	61.99	9940	-52.41	20230405	4730	0.00	20230726	9940	-52.41	20230405	2920	61.99	20221013	1.80	N	290520	500	79 억	157558	N	N	46	N	N
30	20230726	121047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4820	-190	5	-3.79	724320300	149714	146.00	4930	5010	4750	6510	3510	5010	4838.02	0.99	0	31169	5303	5156	5083	4936	4863	5120	4900	80	1500	500	3000	5	1	15929362	768	-192.80	1.19	12	0.94	-25.00	4050.00	9940	20230405	-51.51	2920	20221013	65.07	9940	-51.51	20230405	4750	1.47	20230726	9940	-51.51	20230405	2920	65.07	20221013	1.80	N	290520	500	79 억	157558	N	N	46	N	N
31	20230726	111041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4770	-240	5	-4.79	611286765	126057	122.93	4930	5010	4750	6510	3510	5010	4849.28	0.99	0	23831	5303	5156	5083	4936	4863	5120	4900	80	1500	500	3000	5	1	15929362	760	-190.80	1.18	12	0.79	-25.00	4050.00	9940	20230405	-52.01	2920	20221013	63.36	9940	-52.01	20230405	4750	0.42	20230726	9940	-52.01	20230405	2920	63.36	20221013	1.80	N	290520	500	79 억	157558	N	N	46	N	N
32	20230726	101049	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4855	-155	5	-3.09	279069970	56864	55.45	4930	5010	4810	6510	3510	5010	4907.66	0.99	0	9401	5303	5156	5083	4936	4863	5120	4900	80	1500	500	3000	5	1	15929362	773	-194.20	1.20	12	0.36	-25.00	4050.00	9940	20230405	-51.16	2920	20221013	66.27	9940	-51.16	20230405	4810	0.94	20230726	9940	-51.16	20230405	2920	66.27	20221013	1.80	N	290520	500	79 억	157558	N	N	46	N	N
33	20230726	091043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	4975	-35	5	-0.70	55595695	11232	10.95	4930	5010	4920	6510	3510	5010	4949.73	0.99	0	-964	5303	5156	5083	4936	4863	5120	4900	80	1500	500	3000	5	1	15929362	792	-199.00	1.23	12	0.07	-25.00	4050.00	9940	20230405	-49.95	2920	20221013	70.38	9940	-49.95	20230405	4845	2.68	20230103	9940	-49.95	20230405	2920	70.38	20221013	1.80	N	290520	500	79 억	157558	N	N	46	N	N
34	20230725	161041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5010	-260	5	-4.93	520527620	102140	54.95	5180	5230	5010	6850	3690	5270	5096.22	0.86	0	20878	5723	5496	5313	5086	4903	5405	4995	80	1580	500	3160	10	1	15929362	798	-200.40	1.24	12	0.64	-25.00	4050.00	9940	20230405	-49.60	2920	20221013	71.58	9940	-49.60	20230405	4845	3.41	20230103	9940	-49.60	20230405	2920	71.58	20221013	1.84	N	290520	500	79 억	136400	N	N	46	N	N
35	20230725	151029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	-190	5	-3.61	476434350	93367	50.23	5180	5230	5030	6850	3690	5270	5102.81	0.86	0	21014	5723	5496	5313	5086	4903	5405	4995	80	1580	500	3160	10	1	15929362	809	-203.20	1.25	12	0.59	-25.00	4050.00	9940	20230405	-48.89	2920	20221013	73.97	9940	-48.89	20230405	4845	4.85	20230103	9940	-48.89	20230405	2920	73.97	20221013	1.84	N	290520	500	79 억	136400	N	N	43	N	N
36	20230725	141027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5060	-210	5	-3.98	444103970	86962	46.78	5180	5230	5030	6850	3690	5270	5106.87	0.86	0	17283	5723	5496	5313	5086	4903	5405	4995	80	1580	500	3160	10	1	15929362	806	-202.40	1.25	12	0.55	-25.00	4050.00	9940	20230405	-49.09	2920	20221013	73.29	9940	-49.09	20230405	4845	4.44	20230103	9940	-49.09	20230405	2920	73.29	20221013	1.84	N	290520	500	79 억	136400	N	N	43	N	N
37	20230725	131038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	-190	5	-3.61	357870230	69955	37.63	5180	5230	5060	6850	3690	5270	5115.72	0.86	0	16027	5723	5496	5313	5086	4903	5405	4995	80	1580	500	3160	10	1	15929362	809	-203.20	1.25	12	0.44	-25.00	4050.00	9940	20230405	-48.89	2920	20221013	73.97	9940	-48.89	20230405	4845	4.85	20230103	9940	-48.89	20230405	2920	73.97	20221013	1.84	N	290520	500	79 억	136400	N	N	43	N	N
38	20230725	121038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5080	-190	5	-3.61	335567930	65562	35.27	5180	5230	5060	6850	3690	5270	5118.33	0.86	0	16031	5723	5496	5313	5086	4903	5405	4995	80	1580	500	3160	10	1	15929362	809	-203.20	1.25	12	0.41	-25.00	4050.00	9940	20230405	-48.89	2920	20221013	73.97	9940	-48.89	20230405	4845	4.85	20230103	9940	-48.89	20230405	2920	73.97	20221013	1.84	N	290520	500	79 억	136400	N	N	43	N	N
39	20230725	111036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5120	-150	5	-2.85	273393690	53366	28.71	5180	5230	5070	6850	3690	5270	5122.99	0.86	0	16026	5723	5496	5313	5086	4903	5405	4995	80	1580	500	3160	10	1	15929362	816	-204.80	1.26	12	0.34	-25.00	4050.00	9940	20230405	-48.49	2920	20221013	75.34	9940	-48.49	20230405	4845	5.68	20230103	9940	-48.49	20230405	2920	75.34	20221013	1.84	N	290520	500	79 억	136400	N	N	43	N	N
40	20230725	101035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5130	-140	5	-2.66	136405890	26507	14.26	5180	5230	5090	6850	3690	5270	5146.03	0.86	0	6942	5723	5496	5313	5086	4903	5405	4995	80	1580	500	3160	10	1	15929362	817	-205.20	1.27	12	0.17	-25.00	4050.00	9940	20230405	-48.39	2920	20221013	75.68	9940	-48.39	20230405	4845	5.88	20230103	9940	-48.39	20230405	2920	75.68	20221013	1.84	N	290520	500	79 억	136400	N	N	43	N	N
41	20230725	091034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5110	-160	5	-3.04	56724470	11000	5.92	5180	5230	5090	6850	3690	5270	5156.77	0.86	0	2922	5723	5496	5313	5086	4903	5405	4995	80	1580	500	3160	10	1	15929362	814	-204.40	1.26	12	0.07	-25.00	4050.00	9940	20230405	-48.59	2920	20221013	75.00	9940	-48.59	20230405	4845	5.47	20230103	9940	-48.59	20230405	2920	75.00	20221013	1.84	N	290520	500	79 억	136400	N	N	43	N	N
42	20230724	161036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	-290	5	-5.22	971690490	184589	82.40	5510	5540	5130	7220	3900	5560	5264.07	0.91	0	-8423	6086	5822	5616	5352	5146	5955	5485	80	1660	500	3330	10	1	15929362	839	-210.80	1.30	12	1.16	-25.00	4050.00	9940	20230405	-46.98	2920	20221013	80.48	9940	-46.98	20230405	4845	8.77	20230103	9940	-46.98	20230405	2920	80.48	20221013	1.95	N	290520	500	79 억	144773	N	N	43	N	N
43	20230724	151031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5270	-290	5	-5.22	953212760	181083	80.84	5510	5540	5130	7220	3900	5560	5263.95	0.91	0	-9119	6086	5822	5616	5352	5146	5955	5485	80	1660	500	3330	10	1	15929362	839	-210.80	1.30	12	1.14	-25.00	4050.00	9940	20230405	-46.98	2920	20221013	80.48	9940	-46.98	20230405	4845	8.77	20230103	9940	-46.98	20230405	2920	80.48	20221013	1.95	N	290520	500	79 억	144773	N	N	7	N	N
44	20230724	141030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5220	-340	5	-6.12	832376110	158161	70.60	5510	5540	5130	7220	3900	5560	5262.84	0.91	0	-4602	6086	5822	5616	5352	5146	5955	5485	80	1660	500	3330	10	1	15929362	832	-208.80	1.29	12	0.99	-25.00	4050.00	9940	20230405	-47.48	2920	20221013	78.77	9940	-47.48	20230405	4845	7.74	20230103	9940	-47.48	20230405	2920	78.77	20221013	1.95	N	290520	500	79 억	144773	N	N	7	N	N
45	20230724	131030	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5210	-350	5	-6.29	769223370	145923	65.14	5510	5540	5140	7220	3900	5560	5271.43	0.91	0	-1181	6086	5822	5616	5352	5146	5955	5485	80	1660	500	3330	10	1	15929362	830	-208.40	1.29	12	0.92	-25.00	4050.00	9940	20230405	-47.59	2920	20221013	78.42	9940	-47.59	20230405	4845	7.53	20230103	9940	-47.59	20230405	2920	78.42	20221013	1.95	N	290520	500	79 억	144773	N	N	7	N	N
46	20230724	121031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5180	-380	5	-6.83	690893010	130747	58.37	5510	5540	5140	7220	3900	5560	5284.20	0.91	0	-2257	6086	5822	5616	5352	5146	5955	5485	80	1660	500	3330	10	1	15929362	825	-207.20	1.28	12	0.82	-25.00	4050.00	9940	20230405	-47.89	2920	20221013	77.40	9940	-47.89	20230405	4845	6.91	20230103	9940	-47.89	20230405	2920	77.40	20221013	1.95	N	290520	500	79 억	144773	N	N	7	N	N
47	20230724	111036	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5200	-360	5	-6.47	552580900	104074	46.46	5510	5540	5150	7220	3900	5560	5309.50	0.91	0	-2738	6086	5822	5616	5352	5146	5955	5485	80	1660	500	3330	10	1	15929362	828	-208.00	1.28	12	0.65	-25.00	4050.00	9940	20230405	-47.69	2920	20221013	78.08	9940	-47.69	20230405	4845	7.33	20230103	9940	-47.69	20230405	2920	78.08	20221013	1.95	N	290520	500	79 억	144773	N	N	7	N	N
48	20230724	101026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5260	-300	5	-5.40	377719870	70512	31.48	5510	5540	5260	7220	3900	5560	5356.82	0.91	0	-1869	6086	5822	5616	5352	5146	5955	5485	80	1660	500	3330	10	1	15929362	838	-210.40	1.30	12	0.44	-25.00	4050.00	9940	20230405	-47.08	2920	20221013	80.14	9940	-47.08	20230405	4845	8.57	20230103	9940	-47.08	20230405	2920	80.14	20221013	1.95	N	290520	500	79 억	144773	N	N	7	N	N
49	20230724	091032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5400	-160	5	-2.88	68908580	12691	5.67	5510	5540	5380	7220	3900	5560	5429.72	0.91	0	-4114	6086	5822	5616	5352	5146	5955	5485	80	1660	500	3330	10	1	15929362	860	-216.00	1.33	12	0.08	-25.00	4050.00	9940	20230405	-45.67	2920	20221013	84.93	9940	-45.67	20230405	4845	11.46	20230103	9940	-45.67	20230405	2920	84.93	20221013	1.95	N	290520	500	79 억	144773	N	N	7	N	N
50	20230721	161021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5560	30	2	0.54	1271237270	223231	362.34	5530	5880	5410	7180	3880	5530	5694.74	1.01	0	-16067	5643	5586	5493	5436	5343	5615	5465	80	1650	500	3310	10	1	15929362	886	-222.40	1.37	12	1.40	-25.00	4050.00	9940	20230405	-44.06	2920	20221013	90.41	9940	-44.06	20230405	4845	14.76	20230103	9940	-44.06	20230405	2920	90.41	20221013	2.00	N	290520	500	79 억	160841	N	N	7	N	N
51	20230721	151023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	50	2	0.90	1184405620	207490	336.79	5530	5880	5500	7180	3880	5530	5708.28	1.01	0	-20167	5643	5586	5493	5436	5343	5615	5465	80	1650	500	3310	10	1	15929362	889	-223.20	1.38	12	1.30	-25.00	4050.00	9940	20230405	-43.86	2920	20221013	91.10	9940	-43.86	20230405	4845	15.17	20230103	9940	-43.86	20230405	2920	91.10	20221013	2.00	N	290520	500	79 억	160841	N	N	102	N	N
52	20230721	141019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	50	2	0.90	1053322030	184133	298.88	5530	5880	5500	7180	3880	5530	5720.47	1.01	0	-11926	5643	5586	5493	5436	5343	5615	5465	80	1650	500	3310	10	1	15929362	889	-223.20	1.38	12	1.16	-25.00	4050.00	9940	20230405	-43.86	2920	20221013	91.10	9940	-43.86	20230405	4845	15.17	20230103	9940	-43.86	20230405	2920	91.10	20221013	2.00	N	290520	500	79 억	160841	N	N	102	N	N
53	20230721	131024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	60	2	1.08	1029248920	179805	291.85	5530	5880	5500	7180	3880	5530	5724.28	1.01	0	-9996	5643	5586	5493	5436	5343	5615	5465	80	1650	500	3310	10	1	15929362	890	-223.60	1.38	12	1.13	-25.00	4050.00	9940	20230405	-43.76	2920	20221013	91.44	9940	-43.76	20230405	4845	15.38	20230103	9940	-43.76	20230405	2920	91.44	20221013	2.00	N	290520	500	79 억	160841	N	N	102	N	N
54	20230721	121035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5610	80	2	1.45	968472520	168949	274.23	5530	5880	5500	7180	3880	5530	5732.37	1.01	0	-6344	5643	5586	5493	5436	5343	5615	5465	80	1650	500	3310	10	1	15929362	894	-224.40	1.39	12	1.06	-25.00	4050.00	9940	20230405	-43.56	2920	20221013	92.12	9940	-43.56	20230405	4845	15.79	20230103	9940	-43.56	20230405	2920	92.12	20221013	2.00	N	290520	500	79 억	160841	N	N	102	N	N
55	20230721	111032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	90	2	1.63	924953790	161176	261.62	5530	5880	5500	7180	3880	5530	5738.82	1.01	0	-7643	5643	5586	5493	5436	5343	5615	5465	80	1650	500	3310	10	1	15929362	895	-224.80	1.39	12	1.01	-25.00	4050.00	9940	20230405	-43.46	2920	20221013	92.47	9940	-43.46	20230405	4845	16.00	20230103	9940	-43.46	20230405	2920	92.47	20221013	2.00	N	290520	500	79 억	160841	N	N	102	N	N
56	20230721	101031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5820	290	2	5.24	306686610	53960	87.59	5530	5830	5500	7180	3880	5530	5683.68	1.01	0	4565	5643	5586	5493	5436	5343	5615	5465	80	1650	500	3310	10	1	15929362	927	-232.80	1.44	12	0.34	-25.00	4050.00	9940	20230405	-41.45	2920	20221013	99.32	9940	-41.45	20230405	4845	20.12	20230103	9940	-41.45	20230405	2920	99.32	20221013	2.00	N	290520	500	79 억	160841	N	N	102	N	N
57	20230721	091027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5540	10	2	0.18	23595040	4268	6.93	5530	5550	5510	7180	3880	5530	5528.35	1.01	0	-1988	5643	5586	5493	5436	5343	5615	5465	80	1650	500	3310	10	1	15929362	882	-221.60	1.37	12	0.03	-25.00	4050.00	9940	20230405	-44.27	2920	20221013	89.73	9940	-44.27	20230405	4845	14.34	20230103	9940	-44.27	20230405	2920	89.73	20221013	2.00	N	290520	500	79 억	160841	N	N	102	N	N
58	20230720	161017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5530	-10	5	-0.18	333460210	61100	71.42	5510	5550	5400	7200	3880	5540	5457.58	0.97	0	4318	5726	5632	5556	5462	5386	5595	5425	80	1660	500	3320	10	1	15929362	881	-221.20	1.37	12	0.38	-25.00	4050.00	9940	20230405	-44.37	2920	20221013	89.38	9940	-44.37	20230405	4845	14.14	20230103	9940	-44.37	20230405	2920	89.38	20221013	2.06	N	290520	500	79 억	153809	N	N	102	N	N
59	20230720	151018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5550	10	2	0.18	322863870	59184	69.18	5510	5550	5400	7200	3880	5540	5455.26	0.97	0	4252	5726	5632	5556	5462	5386	5595	5425	80	1660	500	3320	10	1	15929362	884	-222.00	1.37	12	0.37	-25.00	4050.00	9940	20230405	-44.16	2920	20221013	90.07	9940	-44.16	20230405	4845	14.55	20230103	9940	-44.16	20230405	2920	90.07	20221013	2.06	N	290520	500	79 억	153809	N	N	35	N	N
60	20230720	141017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	-20	5	-0.36	305024840	55946	65.39	5510	5540	5400	7200	3880	5540	5452.13	0.97	0	3174	5726	5632	5556	5462	5386	5595	5425	80	1660	500	3320	10	1	15929362	879	-220.80	1.36	12	0.35	-25.00	4050.00	9940	20230405	-44.47	2920	20221013	89.04	9940	-44.47	20230405	4845	13.93	20230103	9940	-44.47	20230405	2920	89.04	20221013	2.06	N	290520	500	79 억	153809	N	N	35	N	N
61	20230720	131017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	-20	5	-0.36	267719470	49147	57.45	5510	5540	5400	7200	3880	5540	5447.32	0.97	0	68	5726	5632	5556	5462	5386	5595	5425	80	1660	500	3320	10	1	15929362	879	-220.80	1.36	12	0.31	-25.00	4050.00	9940	20230405	-44.47	2920	20221013	89.04	9940	-44.47	20230405	4845	13.93	20230103	9940	-44.47	20230405	2920	89.04	20221013	2.06	N	290520	500	79 억	153809	N	N	35	N	N
62	20230720	121026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5450	-90	5	-1.62	196075930	35998	42.08	5510	5540	5400	7200	3880	5540	5446.86	0.97	0	4091	5726	5632	5556	5462	5386	5595	5425	80	1660	500	3320	10	1	15929362	868	-218.00	1.35	12	0.23	-25.00	4050.00	9940	20230405	-45.17	2920	20221013	86.64	9940	-45.17	20230405	4845	12.49	20230103	9940	-45.17	20230405	2920	86.64	20221013	2.06	N	290520	500	79 억	153809	N	N	35	N	N
63	20230720	111022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5440	-100	5	-1.81	182690350	33532	39.19	5510	5540	5400	7200	3880	5540	5448.24	0.97	0	3699	5726	5632	5556	5462	5386	5595	5425	80	1660	500	3320	10	1	15929362	867	-217.60	1.34	12	0.21	-25.00	4050.00	9940	20230405	-45.27	2920	20221013	86.30	9940	-45.27	20230405	4845	12.28	20230103	9940	-45.27	20230405	2920	86.30	20221013	2.06	N	290520	500	79 억	153809	N	N	35	N	N
64	20230720	101010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5420	-120	5	-2.17	122324340	22403	26.19	5510	5540	5410	7200	3880	5540	5460.18	0.97	0	-1077	5726	5632	5556	5462	5386	5595	5425	80	1660	500	3320	10	1	15929362	863	-216.80	1.34	12	0.14	-25.00	4050.00	9940	20230405	-45.47	2920	20221013	85.62	9940	-45.47	20230405	4845	11.87	20230103	9940	-45.47	20230405	2920	85.62	20221013	2.06	N	290520	500	79 억	153809	N	N	35	N	N
65	20230720	091013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	-30	5	-0.54	12604610	2285	2.67	5510	5540	5510	7200	3880	5540	5516.24	0.97	0	-536	5726	5632	5556	5462	5386	5595	5425	80	1660	500	3320	10	1	15929362	878	-220.40	1.36	12	0.01	-25.00	4050.00	9940	20230405	-44.57	2920	20221013	88.70	9940	-44.57	20230405	4845	13.73	20230103	9940	-44.57	20230405	2920	88.70	20221013	2.06	N	290520	500	79 억	153809	N	N	35	N	N
66	20230719	161032	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5540	-30	5	-0.54	471752810	85078	98.30	5570	5650	5480	7240	3900	5570	5544.95	0.85	0	18138	5903	5736	5653	5486	5403	5695	5445	80	1670	500	3340	10	1	15929362	882	-221.60	1.37	12	0.53	-25.00	4050.00	9940	20230405	-44.27	2920	20221013	89.73	9940	-44.27	20230405	4845	14.34	20230103	9940	-44.27	20230405	2920	89.73	20221013	2.11	N	290520	500	79 억	135665	N	N	35	N	N
67	20230719	151031	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5560	-10	5	-0.18	445927270	80415	92.91	5570	5650	5480	7240	3900	5570	5545.32	0.85	0	15445	5903	5736	5653	5486	5403	5695	5445	80	1670	500	3340	10	1	15929362	886	-222.40	1.37	12	0.50	-25.00	4050.00	9940	20230405	-44.06	2920	20221013	90.41	9940	-44.06	20230405	4845	14.76	20230103	9940	-44.06	20230405	2920	90.41	20221013	2.11	N	290520	500	79 억	135665	N	N	77	N	N
68	20230719	141035	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5560	-10	5	-0.18	387633190	69900	80.76	5570	5650	5480	7240	3900	5570	5545.54	0.85	0	16618	5903	5736	5653	5486	5403	5695	5445	80	1670	500	3340	10	1	15929362	886	-222.40	1.37	12	0.44	-25.00	4050.00	9940	20230405	-44.06	2920	20221013	90.41	9940	-44.06	20230405	4845	14.76	20230103	9940	-44.06	20230405	2920	90.41	20221013	2.11	N	290520	500	79 억	135665	N	N	77	N	N
69	20230719	131020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	-50	5	-0.90	347574020	62626	72.36	5570	5650	5500	7240	3900	5570	5550.00	0.85	0	16653	5903	5736	5653	5486	5403	5695	5445	80	1670	500	3340	10	1	15929362	879	-220.80	1.36	12	0.39	-25.00	4050.00	9940	20230405	-44.47	2920	20221013	89.04	9940	-44.47	20230405	4845	13.93	20230103	9940	-44.47	20230405	2920	89.04	20221013	2.11	N	290520	500	79 억	135665	N	N	77	N	N
70	20230719	121038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	10	2	0.18	275956360	49661	57.38	5570	5650	5500	7240	3900	5570	5556.80	0.85	0	9056	5903	5736	5653	5486	5403	5695	5445	80	1670	500	3340	10	1	15929362	889	-223.20	1.38	12	0.31	-25.00	4050.00	9940	20230405	-43.86	2920	20221013	91.10	9940	-43.86	20230405	4845	15.17	20230103	9940	-43.86	20230405	2920	91.10	20221013	2.11	N	290520	500	79 억	135665	N	N	77	N	N
71	20230719	111034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	30	2	0.54	174406540	31377	36.25	5570	5650	5500	7240	3900	5570	5558.42	0.85	0	3275	5903	5736	5653	5486	5403	5695	5445	80	1670	500	3340	10	1	15929362	892	-224.00	1.38	12	0.20	-25.00	4050.00	9940	20230405	-43.66	2920	20221013	91.78	9940	-43.66	20230405	4845	15.58	20230103	9940	-43.66	20230405	2920	91.78	20221013	2.11	N	290520	500	79 억	135665	N	N	77	N	N
72	20230719	101026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5640	70	2	1.26	149221280	26892	31.07	5570	5640	5500	7240	3900	5570	5548.91	0.85	0	2602	5903	5736	5653	5486	5403	5695	5445	80	1670	500	3340	10	1	15929362	898	-225.60	1.39	12	0.17	-25.00	4050.00	9940	20230405	-43.26	2920	20221013	93.15	9940	-43.26	20230405	4845	16.41	20230103	9940	-43.26	20230405	2920	93.15	20221013	2.11	N	290520	500	79 억	135665	N	N	77	N	N
73	20230719	091025	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5550	-20	5	-0.36	64081750	11581	13.38	5570	5640	5500	7240	3900	5570	5533.35	0.85	0	-476	5903	5736	5653	5486	5403	5695	5445	80	1670	500	3340	10	1	15929362	884	-222.00	1.37	12	0.07	-25.00	4050.00	9940	20230405	-44.16	2920	20221013	90.07	9940	-44.16	20230405	4845	14.55	20230103	9940	-44.16	20230405	2920	90.07	20221013	2.11	N	290520	500	79 억	135665	N	N	77	N	N
74	20230718	161024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5570	-250	5	-4.30	486464500	85789	116.23	5720	5820	5570	7560	4080	5820	5670.48	0.91	0	-8814	6166	5992	5786	5612	5406	6080	5700	80	1740	500	3490	10	1	15929362	887	-222.80	1.38	12	0.54	-25.00	4050.00	9940	20230405	-43.96	2920	20221013	90.75	9940	-43.96	20230405	4845	14.96	20230103	9940	-43.96	20230405	2920	90.75	20221013	2.13	N	290520	500	79 억	144279	N	N	77	N	N
75	20230718	151023	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	-230	5	-3.95	465766300	82078	111.20	5720	5820	5590	7560	4080	5820	5674.68	0.91	0	-8207	6166	5992	5786	5612	5406	6080	5700	80	1740	500	3490	10	1	15929362	890	-223.60	1.38	12	0.52	-25.00	4050.00	9940	20230405	-43.76	2920	20221013	91.44	9940	-43.76	20230405	4845	15.38	20230103	9940	-43.76	20230405	2920	91.44	20221013	2.13	N	290520	500	79 억	144279	N	N	9	N	N
76	20230718	141019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5610	-210	5	-3.61	413247250	72706	98.50	5720	5820	5600	7560	4080	5820	5683.81	0.91	0	-4578	6166	5992	5786	5612	5406	6080	5700	80	1740	500	3490	10	1	15929362	894	-224.40	1.39	12	0.46	-25.00	4050.00	9940	20230405	-43.56	2920	20221013	92.12	9940	-43.56	20230405	4845	15.79	20230103	9940	-43.56	20230405	2920	92.12	20221013	2.13	N	290520	500	79 억	144279	N	N	9	N	N
77	20230718	131019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	-200	5	-3.44	373537160	65628	88.91	5720	5820	5620	7560	4080	5820	5691.73	0.91	0	-3134	6166	5992	5786	5612	5406	6080	5700	80	1740	500	3490	10	1	15929362	895	-224.80	1.39	12	0.41	-25.00	4050.00	9940	20230405	-43.46	2920	20221013	92.47	9940	-43.46	20230405	4845	16.00	20230103	9940	-43.46	20230405	2920	92.47	20221013	2.13	N	290520	500	79 억	144279	N	N	9	N	N
78	20230718	121029	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5650	-170	5	-2.92	314162220	55081	74.62	5720	5820	5630	7560	4080	5820	5703.64	0.91	0	-2123	6166	5992	5786	5612	5406	6080	5700	80	1740	500	3490	10	1	15929362	900	-226.00	1.40	12	0.35	-25.00	4050.00	9940	20230405	-43.16	2920	20221013	93.49	9940	-43.16	20230405	4845	16.62	20230103	9940	-43.16	20230405	2920	93.49	20221013	2.13	N	290520	500	79 억	144279	N	N	9	N	N
79	20230718	111027	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5650	-170	5	-2.92	284339610	49804	67.48	5720	5820	5630	7560	4080	5820	5709.17	0.91	0	-1357	6166	5992	5786	5612	5406	6080	5700	80	1740	500	3490	10	1	15929362	900	-226.00	1.40	12	0.31	-25.00	4050.00	9940	20230405	-43.16	2920	20221013	93.49	9940	-43.16	20230405	4845	16.62	20230103	9940	-43.16	20230405	2920	93.49	20221013	2.13	N	290520	500	79 억	144279	N	N	9	N	N
80	20230718	101020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5680	-140	5	-2.41	219078810	38269	51.85	5720	5820	5640	7560	4080	5820	5724.71	0.91	0	773	6166	5992	5786	5612	5406	6080	5700	80	1740	500	3490	10	1	15929362	905	-227.20	1.40	12	0.24	-25.00	4050.00	9940	20230405	-42.86	2920	20221013	94.52	9940	-42.86	20230405	4845	17.23	20230103	9940	-42.86	20230405	2920	94.52	20221013	2.13	N	290520	500	79 억	144279	N	N	9	N	N
81	20230718	091017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5750	-70	5	-1.20	103330590	18011	24.40	5720	5820	5720	7560	4080	5820	5737.08	0.91	0	3865	6166	5992	5786	5612	5406	6080	5700	80	1740	500	3490	10	1	15929362	916	-230.00	1.42	12	0.11	-25.00	4050.00	9940	20230405	-42.15	2920	20221013	96.92	9940	-42.15	20230405	4845	18.68	20230103	9940	-42.15	20230405	2920	96.92	20221013	2.13	N	290520	500	79 억	144279	N	N	9	N	N
82	20230717	161019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5820	90	2	1.57	420630580	72884	150.32	5730	5960	5580	7440	4020	5730	5771.23	0.88	0	4307	5903	5816	5743	5656	5583	5780	5620	80	1710	500	3430	10	1	15929362	927	-232.80	1.44	12	0.46	-25.00	4050.00	9940	20230405	-41.45	2920	20221013	99.32	9940	-41.45	20230405	4845	20.12	20230103	9940	-41.45	20230405	2920	99.32	20221013	2.14	N	290520	500	79 억	139591	N	N	9	N	N
83	20230717	151014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	100	2	1.75	409978550	71055	146.54	5730	5960	5580	7440	4020	5730	5769.88	0.88	0	4144	5903	5816	5743	5656	5583	5780	5620	80	1710	500	3430	10	1	15929362	929	-233.20	1.44	12	0.45	-25.00	4050.00	9940	20230405	-41.35	2920	20221013	99.66	9940	-41.35	20230405	4845	20.33	20230103	9940	-41.35	20230405	2920	99.66	20221013	2.14	N	290520	500	79 억	139591	N	N	64	N	N
84	20230717	141018	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5850	120	2	2.09	377710840	65521	135.13	5730	5960	5580	7440	4020	5730	5764.73	0.88	0	3390	5903	5816	5743	5656	5583	5780	5620	80	1710	500	3430	10	1	15929362	932	-234.00	1.44	12	0.41	-25.00	4050.00	9940	20230405	-41.15	2920	20221013	100.34	9940	-41.15	20230405	4845	20.74	20230103	9940	-41.15	20230405	2920	100.34	20221013	2.14	N	290520	500	79 억	139591	N	N	64	N	N
85	20230717	131008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5820	90	2	1.57	339481200	58960	121.60	5730	5960	5580	7440	4020	5730	5757.82	0.88	0	2982	5903	5816	5743	5656	5583	5780	5620	80	1710	500	3430	10	1	15929362	927	-232.80	1.44	12	0.37	-25.00	4050.00	9940	20230405	-41.45	2920	20221013	99.32	9940	-41.45	20230405	4845	20.12	20230103	9940	-41.45	20230405	2920	99.32	20221013	2.14	N	290520	500	79 억	139591	N	N	64	N	N
86	20230717	121019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5820	90	2	1.57	281607160	49017	101.09	5730	5960	5580	7440	4020	5730	5745.09	0.88	0	3689	5903	5816	5743	5656	5583	5780	5620	80	1710	500	3430	10	1	15929362	927	-232.80	1.44	12	0.31	-25.00	4050.00	9940	20230405	-41.45	2920	20221013	99.32	9940	-41.45	20230405	4845	20.12	20230103	9940	-41.45	20230405	2920	99.32	20221013	2.14	N	290520	500	79 억	139591	N	N	64	N	N
87	20230717	111010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5800	70	2	1.22	254257550	44338	91.44	5730	5960	5580	7440	4020	5730	5734.53	0.88	0	5727	5903	5816	5743	5656	5583	5780	5620	80	1710	500	3430	10	1	15929362	924	-232.00	1.43	12	0.28	-25.00	4050.00	9940	20230405	-41.65	2920	20221013	98.63	9940	-41.65	20230405	4845	19.71	20230103	9940	-41.65	20230405	2920	98.63	20221013	2.14	N	290520	500	79 억	139591	N	N	64	N	N
88	20230717	101010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5740	10	2	0.17	194360670	34009	70.14	5730	5960	5580	7440	4020	5730	5714.98	0.88	0	8287	5903	5816	5743	5656	5583	5780	5620	80	1710	500	3430	10	1	15929362	914	-229.60	1.42	12	0.21	-25.00	4050.00	9940	20230405	-42.25	2920	20221013	96.58	9940	-42.25	20230405	4845	18.47	20230103	9940	-42.25	20230405	2920	96.58	20221013	2.14	N	290520	500	79 억	139591	N	N	64	N	N
89	20230717	091010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5660	-70	5	-1.22	33878070	5978	12.33	5730	5810	5580	7440	4020	5730	5667.12	0.88	0	-533	5903	5816	5743	5656	5583	5780	5620	80	1710	500	3430	10	1	15929362	902	-226.40	1.40	12	0.04	-25.00	4050.00	9940	20230405	-43.06	2920	20221013	93.84	9940	-43.06	20230405	4845	16.82	20230103	9940	-43.06	20230405	2920	93.84	20221013	2.14	N	290520	500	79 억	139591	N	N	64	N	N
90	20230714	161009	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5730	-110	5	-1.88	274233550	47759	65.08	5830	5830	5670	7590	4090	5840	5741.95	0.88	0	281	6026	5932	5776	5682	5526	5980	5730	80	1750	500	3500	10	1	15929362	913	-229.20	1.41	12	0.30	-25.00	4050.00	9940	20230405	-42.35	2920	20221013	96.23	9940	-42.35	20230405	4845	18.27	20230103	9940	-42.35	20230405	2920	96.23	20221013	2.17	N	290520	500	79 억	139617	N	N	64	N	N
91	20230714	151013	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5760	-80	5	-1.37	251989250	43880	59.79	5830	5830	5670	7590	4090	5840	5742.58	0.88	0	241	6026	5932	5776	5682	5526	5980	5730	80	1750	500	3500	10	1	15929362	918	-230.40	1.42	12	0.28	-25.00	4050.00	9940	20230405	-42.05	2920	20221013	97.26	9940	-42.05	20230405	4845	18.89	20230103	9940	-42.05	20230405	2920	97.26	20221013	2.17	N	290520	500	79 억	139617	N	N	92	N	N
92	20230714	141019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5760	-80	5	-1.37	219284470	38192	52.04	5830	5830	5670	7590	4090	5840	5741.50	0.88	0	1906	6026	5932	5776	5682	5526	5980	5730	80	1750	500	3500	10	1	15929362	918	-230.40	1.42	12	0.24	-25.00	4050.00	9940	20230405	-42.05	2920	20221013	97.26	9940	-42.05	20230405	4845	18.89	20230103	9940	-42.05	20230405	2920	97.26	20221013	2.17	N	290520	500	79 억	139617	N	N	92	N	N
93	20230714	131004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5740	-100	5	-1.71	197843350	34461	46.96	5830	5830	5670	7590	4090	5840	5740.94	0.88	0	4082	6026	5932	5776	5682	5526	5980	5730	80	1750	500	3500	10	1	15929362	914	-229.60	1.42	12	0.22	-25.00	4050.00	9940	20230405	-42.25	2920	20221013	96.58	9940	-42.25	20230405	4845	18.47	20230103	9940	-42.25	20230405	2920	96.58	20221013	2.17	N	290520	500	79 억	139617	N	N	92	N	N
94	20230714	121004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5770	-70	5	-1.20	181850630	31681	43.17	5830	5830	5670	7590	4090	5840	5739.90	0.88	0	4919	6026	5932	5776	5682	5526	5980	5730	80	1750	500	3500	10	1	15929362	919	-230.80	1.42	12	0.20	-25.00	4050.00	9940	20230405	-41.95	2920	20221013	97.60	9940	-41.95	20230405	4845	19.09	20230103	9940	-41.95	20230405	2920	97.60	20221013	2.17	N	290520	500	79 억	139617	N	N	92	N	N
95	20230714	111016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5750	-90	5	-1.54	154044140	26845	36.58	5830	5830	5670	7590	4090	5840	5738.09	0.88	0	4508	6026	5932	5776	5682	5526	5980	5730	80	1750	500	3500	10	1	15929362	916	-230.00	1.42	12	0.17	-25.00	4050.00	9940	20230405	-42.15	2920	20221013	96.92	9940	-42.15	20230405	4845	18.68	20230103	9940	-42.15	20230405	2920	96.92	20221013	2.17	N	290520	500	79 억	139617	N	N	92	N	N
96	20230714	101017	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5750	-90	5	-1.54	133917110	23341	31.81	5830	5830	5670	7590	4090	5840	5737.20	0.88	0	3827	6026	5932	5776	5682	5526	5980	5730	80	1750	500	3500	10	1	15929362	916	-230.00	1.42	12	0.15	-25.00	4050.00	9940	20230405	-42.15	2920	20221013	96.92	9940	-42.15	20230405	4845	18.68	20230103	9940	-42.15	20230405	2920	96.92	20221013	2.17	N	290520	500	79 억	139617	N	N	92	N	N
97	20230714	091012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5780	-60	5	-1.03	41940050	7258	9.89	5830	5830	5730	7590	4090	5840	5778.03	0.88	0	2968	6026	5932	5776	5682	5526	5980	5730	80	1750	500	3500	10	1	15929362	921	-231.20	1.43	12	0.05	-25.00	4050.00	9940	20230405	-41.85	2920	20221013	97.95	9940	-41.85	20230405	4845	19.30	20230103	9940	-41.85	20230405	2920	97.95	20221013	2.17	N	290520	500	79 억	139617	N	N	92	N	N
98	20230713	161007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	220	2	3.91	424113980	73017	55.19	5620	5870	5620	7300	3940	5620	5808.29	0.78	0	14795	6200	5910	5690	5400	5180	6055	5545	80	1680	500	3370	10	1	15929362	930	-233.60	1.44	12	0.46	-25.00	4050.00	9940	20230405	-41.25	2920	20221013	100.00	9940	-41.25	20230405	4845	20.54	20230103	9940	-41.25	20230405	2920	100.00	20221013	2.20	N	290520	500	79 억	124887	N	N	92	N	N
99	20230713	151002	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5790	170	2	3.02	369853430	63701	48.15	5620	5870	5620	7300	3940	5620	5806.09	0.78	0	16391	6200	5910	5690	5400	5180	6055	5545	80	1680	500	3370	10	1	15929362	922	-231.60	1.43	12	0.40	-25.00	4050.00	9940	20230405	-41.75	2920	20221013	98.29	9940	-41.75	20230405	4845	19.50	20230103	9940	-41.75	20230405	2920	98.29	20221013	2.20	N	290520	500	79 억	124887	N	N	5	N	N
100	20230713	141001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5790	170	2	3.02	343224410	59117	44.69	5620	5870	5620	7300	3940	5620	5805.85	0.78	0	17195	6200	5910	5690	5400	5180	6055	5545	80	1680	500	3370	10	1	15929362	922	-231.60	1.43	12	0.37	-25.00	4050.00	9940	20230405	-41.75	2920	20221013	98.29	9940	-41.75	20230405	4845	19.50	20230103	9940	-41.75	20230405	2920	98.29	20221013	2.20	N	290520	500	79 억	124887	N	N	5	N	N
101	20230713	131005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5750	130	2	2.31	306528700	52772	39.89	5620	5870	5620	7300	3940	5620	5808.55	0.78	0	14437	6200	5910	5690	5400	5180	6055	5545	80	1680	500	3370	10	1	15929362	916	-230.00	1.42	12	0.33	-25.00	4050.00	9940	20230405	-42.15	2920	20221013	96.92	9940	-42.15	20230405	4845	18.68	20230103	9940	-42.15	20230405	2920	96.92	20221013	2.20	N	290520	500	79 억	124887	N	N	5	N	N
102	20230713	121001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5810	190	2	3.38	283345860	48755	36.85	5620	5870	5620	7300	3940	5620	5811.63	0.78	0	14209	6200	5910	5690	5400	5180	6055	5545	80	1680	500	3370	10	1	15929362	925	-232.40	1.43	12	0.31	-25.00	4050.00	9940	20230405	-41.55	2920	20221013	98.97	9940	-41.55	20230405	4845	19.92	20230103	9940	-41.55	20230405	2920	98.97	20221013	2.20	N	290520	500	79 억	124887	N	N	5	N	N
103	20230713	111004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	210	2	3.74	232419560	39988	30.23	5620	5870	5620	7300	3940	5620	5812.23	0.78	0	14366	6200	5910	5690	5400	5180	6055	5545	80	1680	500	3370	10	1	15929362	929	-233.20	1.44	12	0.25	-25.00	4050.00	9940	20230405	-41.35	2920	20221013	99.66	9940	-41.35	20230405	4845	20.33	20230103	9940	-41.35	20230405	2920	99.66	20221013	2.20	N	290520	500	79 억	124887	N	N	5	N	N
104	20230713	100958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5830	210	2	3.74	197684250	34032	25.72	5620	5870	5620	7300	3940	5620	5808.78	0.78	0	13532	6200	5910	5690	5400	5180	6055	5545	80	1680	500	3370	10	1	15929362	929	-233.20	1.44	12	0.21	-25.00	4050.00	9940	20230405	-41.35	2920	20221013	99.66	9940	-41.35	20230405	4845	20.33	20230103	9940	-41.35	20230405	2920	99.66	20221013	2.20	N	290520	500	79 억	124887	N	N	5	N	N
105	20230713	091001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5740	120	2	2.14	21103040	3701	2.80	5620	5740	5620	7300	3940	5620	5701.98	0.78	0	2703	6200	5910	5690	5400	5180	6055	5545	80	1680	500	3370	10	1	15929362	914	-229.60	1.42	12	0.02	-25.00	4050.00	9940	20230405	-42.25	2920	20221013	96.58	9940	-42.25	20230405	4845	18.47	20230103	9940	-42.25	20230405	2920	96.58	20221013	2.20	N	290520	500	79 억	124887	N	N	5	N	N
106	20230712	160957	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	50	2	0.90	747951040	132197	253.57	5580	5980	5470	7240	3900	5570	5657.87	0.84	0	-10320	5890	5730	5580	5420	5270	5810	5500	80	1670	500	3340	10	1	15929362	895	-224.80	1.39	12	0.83	-25.00	4050.00	9940	20230405	-43.46	2920	20221013	92.47	9940	-43.46	20230405	4845	16.00	20230103	9940	-43.46	20230405	2920	92.47	20221013	2.20	N	290520	500	79 억	134329	N	N	5	N	N
107	20230712	150950	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5650	80	2	1.44	688094680	121565	233.18	5580	5980	5470	7240	3900	5570	5660.30	0.84	0	-14808	5890	5730	5580	5420	5270	5810	5500	80	1670	500	3340	10	1	15929362	900	-226.00	1.40	12	0.76	-25.00	4050.00	9940	20230405	-43.16	2920	20221013	93.49	9940	-43.16	20230405	4845	16.62	20230103	9940	-43.16	20230405	2920	93.49	20221013	2.20	N	290520	500	79 억	134329	N	N	72	N	N
108	20230712	140947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5600	30	2	0.54	634849530	112140	215.10	5580	5980	5470	7240	3900	5570	5661.22	0.84	0	-19406	5890	5730	5580	5420	5270	5810	5500	80	1670	500	3340	10	1	15929362	892	-224.00	1.38	12	0.70	-25.00	4050.00	9940	20230405	-43.66	2920	20221013	91.78	9940	-43.66	20230405	4845	15.58	20230103	9940	-43.66	20230405	2920	91.78	20221013	2.20	N	290520	500	79 억	134329	N	N	72	N	N
109	20230712	130948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	50	2	0.90	594734490	104990	201.38	5580	5980	5470	7240	3900	5570	5664.68	0.84	0	-21854	5890	5730	5580	5420	5270	5810	5500	80	1670	500	3340	10	1	15929362	895	-224.80	1.39	12	0.66	-25.00	4050.00	9940	20230405	-43.46	2920	20221013	92.47	9940	-43.46	20230405	4845	16.00	20230103	9940	-43.46	20230405	2920	92.47	20221013	2.20	N	290520	500	79 억	134329	N	N	72	N	N
110	20230712	120953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5690	120	2	2.15	481482010	84907	162.86	5580	5980	5470	7240	3900	5570	5670.70	0.84	0	-17774	5890	5730	5580	5420	5270	5810	5500	80	1670	500	3340	10	1	15929362	906	-227.60	1.40	12	0.53	-25.00	4050.00	9940	20230405	-42.76	2920	20221013	94.86	9940	-42.76	20230405	4845	17.44	20230103	9940	-42.76	20230405	2920	94.86	20221013	2.20	N	290520	500	79 억	134329	N	N	72	N	N
111	20230712	110953	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5540	-30	5	-0.54	197698870	35684	68.45	5580	5630	5470	7240	3900	5570	5540.27	0.84	0	-6447	5890	5730	5580	5420	5270	5810	5500	80	1670	500	3340	10	1	15929362	882	-221.60	1.37	12	0.22	-25.00	4050.00	9940	20230405	-44.27	2920	20221013	89.73	9940	-44.27	20230405	4845	14.34	20230103	9940	-44.27	20230405	2920	89.73	20221013	2.20	N	290520	500	79 억	134329	N	N	72	N	N
112	20230712	100954	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	-60	5	-1.08	108101360	19450	37.31	5580	5630	5510	7240	3900	5570	5557.91	0.84	0	-6087	5890	5730	5580	5420	5270	5810	5500	80	1670	500	3340	10	1	15929362	878	-220.40	1.36	12	0.12	-25.00	4050.00	9940	20230405	-44.57	2920	20221013	88.70	9940	-44.57	20230405	4845	13.73	20230103	9940	-44.57	20230405	2920	88.70	20221013	2.20	N	290520	500	79 억	134329	N	N	72	N	N
113	20230712	090955	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5610	40	2	0.72	42032060	7528	14.44	5580	5630	5540	7240	3900	5570	5583.43	0.84	0	-272	5890	5730	5580	5420	5270	5810	5500	80	1670	500	3340	10	1	15929362	894	-224.40	1.39	12	0.05	-25.00	4050.00	9940	20230405	-43.56	2920	20221013	92.12	9940	-43.56	20230405	4845	15.79	20230103	9940	-43.56	20230405	2920	92.12	20221013	2.20	N	290520	500	79 억	134329	N	N	72	N	N
114	20230711	160940	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5570	140	2	2.58	289095580	51915	86.60	5430	5740	5430	7050	3810	5430	5568.63	0.77	0	12304	5656	5542	5446	5332	5236	5495	5285	80	1620	500	3250	10	1	15929362	887	-222.80	1.38	12	0.33	-25.00	4050.00	9940	20230405	-43.96	2920	20221013	90.75	9940	-43.96	20230405	4845	14.96	20230103	9940	-43.96	20230405	2920	90.75	20221013	2.24	N	290520	500	79 억	122026	N	N	72	N	N
115	20230711	150937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	160	2	2.95	274766460	49346	82.31	5430	5740	5430	7050	3810	5430	5568.16	0.77	0	11745	5656	5542	5446	5332	5236	5495	5285	80	1620	500	3250	10	1	15929362	890	-223.60	1.38	12	0.31	-25.00	4050.00	9940	20230405	-43.76	2920	20221013	91.44	9940	-43.76	20230405	4845	15.38	20230103	9940	-43.76	20230405	2920	91.44	20221013	2.24	N	290520	500	79 억	122026	N	N	12	N	N
116	20230711	140930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	190	2	3.50	195690820	35238	58.78	5430	5660	5430	7050	3810	5430	5553.40	0.77	0	12090	5656	5542	5446	5332	5236	5495	5285	80	1620	500	3250	10	1	15929362	895	-224.80	1.39	12	0.22	-25.00	4050.00	9940	20230405	-43.46	2920	20221013	92.47	9940	-43.46	20230405	4845	16.00	20230103	9940	-43.46	20230405	2920	92.47	20221013	2.24	N	290520	500	79 억	122026	N	N	12	N	N
117	20230711	130921	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5550	120	2	2.21	162767190	29300	48.87	5430	5660	5430	7050	3810	5430	5555.19	0.77	0	8042	5656	5542	5446	5332	5236	5495	5285	80	1620	500	3250	10	1	15929362	884	-222.00	1.37	12	0.18	-25.00	4050.00	9940	20230405	-44.16	2920	20221013	90.07	9940	-44.16	20230405	4845	14.55	20230103	9940	-44.16	20230405	2920	90.07	20221013	2.24	N	290520	500	79 억	122026	N	N	12	N	N
118	20230711	120943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5520	90	2	1.66	151071040	27186	45.35	5430	5660	5430	7050	3810	5430	5556.94	0.77	0	8004	5656	5542	5446	5332	5236	5495	5285	80	1620	500	3250	10	1	15929362	879	-220.80	1.36	12	0.17	-25.00	4050.00	9940	20230405	-44.47	2920	20221013	89.04	9940	-44.47	20230405	4845	13.93	20230103	9940	-44.47	20230405	2920	89.04	20221013	2.24	N	290520	500	79 억	122026	N	N	12	N	N
119	20230711	110947	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5530	100	2	1.84	145103150	26106	43.55	5430	5660	5430	7050	3810	5430	5558.23	0.77	0	7548	5656	5542	5446	5332	5236	5495	5285	80	1620	500	3250	10	1	15929362	881	-221.20	1.37	12	0.16	-25.00	4050.00	9940	20230405	-44.37	2920	20221013	89.38	9940	-44.37	20230405	4845	14.14	20230103	9940	-44.37	20230405	2920	89.38	20221013	2.24	N	290520	500	79 억	122026	N	N	12	N	N
120	20230711	100944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5550	120	2	2.21	112240610	20181	33.66	5430	5660	5430	7050	3810	5430	5561.70	0.77	0	3186	5656	5542	5446	5332	5236	5495	5285	80	1620	500	3250	10	1	15929362	884	-222.00	1.37	12	0.13	-25.00	4050.00	9940	20230405	-44.16	2920	20221013	90.07	9940	-44.16	20230405	4845	14.55	20230103	9940	-44.16	20230405	2920	90.07	20221013	2.24	N	290520	500	79 억	122026	N	N	12	N	N
121	20230711	090941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5560	130	2	2.39	37862260	6876	11.47	5430	5560	5430	7050	3810	5430	5506.44	0.77	0	5253	5656	5542	5446	5332	5236	5495	5285	80	1620	500	3250	10	1	15929362	886	-222.40	1.37	12	0.04	-25.00	4050.00	9940	20230405	-44.06	2920	20221013	90.41	9940	-44.06	20230405	4845	14.76	20230103	9940	-44.06	20230405	2920	90.41	20221013	2.24	N	290520	500	79 억	122026	N	N	12	N	N
122	20230710	160933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5430	-80	5	-1.45	324661500	59449	96.05	5470	5560	5350	7160	3860	5510	5461.28	0.74	0	3957	5710	5610	5560	5460	5410	5585	5435	80	1650	500	3300	10	1	15929362	865	-217.20	1.34	12	0.37	-25.00	4050.00	9940	20230405	-45.37	2920	20221013	85.96	9940	-45.37	20230405	4845	12.07	20230103	9940	-45.37	20230405	2920	85.96	20221013	2.42	N	290520	500	79 억	117868	N	N	12	N	N
123	20230710	150936	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5470	-40	5	-0.73	308458390	56474	91.25	5470	5560	5350	7160	3860	5510	5461.95	0.74	0	3426	5710	5610	5560	5460	5410	5585	5435	80	1650	500	3300	10	1	15929362	871	-218.80	1.35	12	0.35	-25.00	4050.00	9940	20230405	-44.97	2920	20221013	87.33	9940	-44.97	20230405	4845	12.90	20230103	9940	-44.97	20230405	2920	87.33	20221013	2.42	N	290520	500	79 억	117868	N	N	7	N	N
124	20230710	140926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5500	-10	5	-0.18	267300690	48964	79.11	5470	5560	5350	7160	3860	5510	5459.13	0.74	0	7882	5710	5610	5560	5460	5410	5585	5435	80	1650	500	3300	10	1	15929362	876	-220.00	1.36	12	0.31	-25.00	4050.00	9940	20230405	-44.67	2920	20221013	88.36	9940	-44.67	20230405	4845	13.52	20230103	9940	-44.67	20230405	2920	88.36	20221013	2.42	N	290520	500	79 억	117868	N	N	7	N	N
125	20230710	130915	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5480	-30	5	-0.54	256895760	47073	76.06	5470	5560	5350	7160	3860	5510	5457.39	0.74	0	7712	5710	5610	5560	5460	5410	5585	5435	80	1650	500	3300	10	1	15929362	873	-219.20	1.35	12	0.30	-25.00	4050.00	9940	20230405	-44.87	2920	20221013	87.67	9940	-44.87	20230405	4845	13.11	20230103	9940	-44.87	20230405	2920	87.67	20221013	2.42	N	290520	500	79 억	117868	N	N	7	N	N
126	20230710	120941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5500	-10	5	-0.18	251358440	46064	74.43	5470	5560	5350	7160	3860	5510	5456.72	0.74	0	7799	5710	5610	5560	5460	5410	5585	5435	80	1650	500	3300	10	1	15929362	876	-220.00	1.36	12	0.29	-25.00	4050.00	9940	20230405	-44.67	2920	20221013	88.36	9940	-44.67	20230405	4845	13.52	20230103	9940	-44.67	20230405	2920	88.36	20221013	2.42	N	290520	500	79 억	117868	N	N	7	N	N
127	20230710	110937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5490	-20	5	-0.36	231363420	42421	68.54	5470	5560	5350	7160	3860	5510	5453.98	0.74	0	5891	5710	5610	5560	5460	5410	5585	5435	80	1650	500	3300	10	1	15929362	875	-219.60	1.36	12	0.27	-25.00	4050.00	9940	20230405	-44.77	2920	20221013	88.01	9940	-44.77	20230405	4845	13.31	20230103	9940	-44.77	20230405	2920	88.01	20221013	2.42	N	290520	500	79 억	117868	N	N	7	N	N
128	20230710	100938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5540	30	2	0.54	167505240	30786	49.74	5470	5560	5350	7160	3860	5510	5440.95	0.74	0	1949	5710	5610	5560	5460	5410	5585	5435	80	1650	500	3300	10	1	15929362	882	-221.60	1.37	12	0.19	-25.00	4050.00	9940	20230405	-44.27	2920	20221013	89.73	9940	-44.27	20230405	4845	14.34	20230103	9940	-44.27	20230405	2920	89.73	20221013	2.42	N	290520	500	79 억	117868	N	N	7	N	N
129	20230710	090930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5410	-100	5	-1.81	68585300	12681	20.49	5470	5560	5350	7160	3860	5510	5408.51	0.74	0	-2667	5710	5610	5560	5460	5410	5585	5435	80	1650	500	3300	10	1	15929362	862	-216.40	1.34	12	0.08	-25.00	4050.00	9940	20230405	-45.57	2920	20221013	85.27	9940	-45.57	20230405	4845	11.66	20230103	9940	-45.57	20230405	2920	85.27	20221013	2.42	N	290520	500	79 억	117868	N	N	7	N	N
130	20230707	160926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5510	-100	5	-1.78	342804160	61659	36.69	5540	5660	5510	7290	3930	5610	5559.69	0.72	0	2998	5970	5790	5670	5490	5370	5730	5430	80	1680	500	3360	10	1	15929362	878	-220.40	1.36	12	0.39	-25.00	4050.00	9940	20230405	-44.57	2920	20221013	88.70	9940	-44.57	20230405	4845	13.73	20230103	9940	-44.57	20230405	2920	88.70	20221013	2.69	N	290520	500	79 억	115431	N	N	7	N	N
131	20230707	150926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5540	-70	5	-1.25	334126230	60089	35.76	5540	5660	5510	7290	3930	5610	5560.52	0.72	0	2877	5970	5790	5670	5490	5370	5730	5430	80	1680	500	3360	10	1	15929362	882	-221.60	1.37	12	0.38	-25.00	4050.00	9940	20230405	-44.27	2920	20221013	89.73	9940	-44.27	20230405	4845	14.34	20230103	9940	-44.27	20230405	2920	89.73	20221013	2.69	N	290520	500	79 억	115431	N	N	0	N	N
132	20230707	140943	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5530	-80	5	-1.43	289525340	52013	30.95	5540	5660	5510	7290	3930	5610	5566.40	0.72	0	1489	5970	5790	5670	5490	5370	5730	5430	80	1680	500	3360	10	1	15929362	881	-221.20	1.37	12	0.33	-25.00	4050.00	9940	20230405	-44.37	2920	20221013	89.38	9940	-44.37	20230405	4845	14.14	20230103	9940	-44.37	20230405	2920	89.38	20221013	2.69	N	290520	500	79 억	115431	N	N	0	N	N
133	20230707	130930	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5540	-70	5	-1.25	259982200	46680	27.78	5540	5660	5510	7290	3930	5610	5569.46	0.72	0	1323	5970	5790	5670	5490	5370	5730	5430	80	1680	500	3360	10	1	15929362	882	-221.60	1.37	12	0.29	-25.00	4050.00	9940	20230405	-44.27	2920	20221013	89.73	9940	-44.27	20230405	4845	14.34	20230103	9940	-44.27	20230405	2920	89.73	20221013	2.69	N	290520	500	79 억	115431	N	N	0	N	N
134	20230707	120935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	-20	5	-0.36	237533300	42630	25.37	5540	5660	5510	7290	3930	5610	5571.98	0.72	0	3378	5970	5790	5670	5490	5370	5730	5430	80	1680	500	3360	10	1	15929362	890	-223.60	1.38	12	0.27	-25.00	4050.00	9940	20230405	-43.76	2920	20221013	91.44	9940	-43.76	20230405	4845	15.38	20230103	9940	-43.76	20230405	2920	91.44	20221013	2.69	N	290520	500	79 억	115431	N	N	0	N	N
135	20230707	110941	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5570	-40	5	-0.71	194808690	34922	20.78	5540	5660	5520	7290	3930	5610	5578.39	0.72	0	2447	5970	5790	5670	5490	5370	5730	5430	80	1680	500	3360	10	1	15929362	887	-222.80	1.38	12	0.22	-25.00	4050.00	9940	20230405	-43.96	2920	20221013	90.75	9940	-43.96	20230405	4845	14.96	20230103	9940	-43.96	20230405	2920	90.75	20221013	2.69	N	290520	500	79 억	115431	N	N	0	N	N
136	20230707	100926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5620	10	2	0.18	119190210	21312	12.68	5540	5660	5540	7290	3930	5610	5592.63	0.72	0	4155	5970	5790	5670	5490	5370	5730	5430	80	1680	500	3360	10	1	15929362	895	-224.80	1.39	12	0.13	-25.00	4050.00	9940	20230405	-43.46	2920	20221013	92.47	9940	-43.46	20230405	4845	16.00	20230103	9940	-43.46	20230405	2920	92.47	20221013	2.69	N	290520	500	79 억	115431	N	N	0	N	N
137	20230707	090927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5630	20	2	0.36	55507920	9950	5.92	5540	5650	5540	7290	3930	5610	5578.69	0.72	0	3455	5970	5790	5670	5490	5370	5730	5430	80	1680	500	3360	10	1	15929362	897	-225.20	1.39	12	0.06	-25.00	4050.00	9940	20230405	-43.36	2920	20221013	92.81	9940	-43.36	20230405	4845	16.20	20230103	9940	-43.36	20230405	2920	92.81	20221013	2.69	N	290520	500	79 억	115431	N	N	0	N	N
138	20230706	160927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5610	-160	5	-2.77	940066620	166181	145.97	5700	5850	5550	7500	4040	5770	5656.88	0.59	0	22403	6070	5920	5840	5690	5610	5880	5650	80	1730	500	3460	10	1	15929362	894	-224.40	1.39	12	1.04	-25.00	4050.00	9940	20230405	-43.56	2920	20221013	92.12	9940	-43.56	20230405	4845	15.79	20230103	9940	-43.56	20230405	2920	92.12	20221013	2.80	N	290520	500	79 억	94415	N	N	0	N	N
139	20230706	150927	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5590	-180	5	-3.12	886010180	156543	137.51	5700	5850	5550	7500	4040	5770	5659.85	0.59	0	18247	6070	5920	5840	5690	5610	5880	5650	80	1730	500	3460	10	1	15929362	890	-223.60	1.38	12	0.98	-25.00	4050.00	9940	20230405	-43.76	2920	20221013	91.44	9940	-43.76	20230405	4845	15.38	20230103	9940	-43.76	20230405	2920	91.44	20221013	2.80	N	290520	500	79 억	94415	N	N	0	N	N
140	20230706	140929	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	-100	5	-1.73	763725910	134774	118.38	5700	5850	5550	7500	4040	5770	5666.72	0.59	0	11617	6070	5920	5840	5690	5610	5880	5650	80	1730	500	3460	10	1	15929362	903	-226.80	1.40	12	0.85	-25.00	4050.00	9940	20230405	-42.96	2920	20221013	94.18	9940	-42.96	20230405	4845	17.03	20230103	9940	-42.96	20230405	2920	94.18	20221013	2.80	N	290520	500	79 억	94415	N	N	0	N	N
141	20230706	130926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5670	-100	5	-1.73	720577520	127137	111.68	5700	5850	5550	7500	4040	5770	5667.72	0.59	0	8121	6070	5920	5840	5690	5610	5880	5650	80	1730	500	3460	10	1	15929362	903	-226.80	1.40	12	0.80	-25.00	4050.00	9940	20230405	-42.96	2920	20221013	94.18	9940	-42.96	20230405	4845	17.03	20230103	9940	-42.96	20230405	2920	94.18	20221013	2.80	N	290520	500	79 억	94415	N	N	0	N	N
142	20230706	120904	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5710	-60	5	-1.04	570969130	100804	88.54	5700	5850	5550	7500	4040	5770	5664.15	0.59	0	684	6070	5920	5840	5690	5610	5880	5650	80	1730	500	3460	10	1	15929362	910	-228.40	1.41	12	0.63	-25.00	4050.00	9940	20230405	-42.56	2920	20221013	95.55	9940	-42.56	20230405	4845	17.85	20230103	9940	-42.56	20230405	2920	95.55	20221013	2.80	N	290520	500	79 억	94415	N	N	0	N	N
143	20230706	110933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5800	30	2	0.52	523453390	92519	81.27	5700	5850	5550	7500	4040	5770	5657.79	0.59	0	1253	6070	5920	5840	5690	5610	5880	5650	80	1730	500	3460	10	1	15929362	924	-232.00	1.43	12	0.58	-25.00	4050.00	9940	20230405	-41.65	2920	20221013	98.63	9940	-41.65	20230405	4845	19.71	20230103	9940	-41.65	20230405	2920	98.63	20221013	2.80	N	290520	500	79 억	94415	N	N	0	N	N
144	20230706	100928	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5750	-20	5	-0.35	456441430	80918	71.08	5700	5840	5550	7500	4040	5770	5640.79	0.59	0	-214	6070	5920	5840	5690	5610	5880	5650	80	1730	500	3460	10	1	15929362	916	-230.00	1.42	12	0.51	-25.00	4050.00	9940	20230405	-42.15	2920	20221013	96.92	9940	-42.15	20230405	4845	18.68	20230103	9940	-42.15	20230405	2920	96.92	20221013	2.80	N	290520	500	79 억	94415	N	N	0	N	N
145	20230706	090926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5580	-190	5	-3.29	224559820	39646	34.82	5700	5840	5550	7500	4040	5770	5664.12	0.59	0	-2721	6070	5920	5840	5690	5610	5880	5650	80	1730	500	3460	10	1	15929362	889	-223.20	1.38	12	0.25	-25.00	4050.00	9940	20230405	-43.86	2920	20221013	91.10	9940	-43.86	20230405	4845	15.17	20230103	9940	-43.86	20230405	2920	91.10	20221013	2.80	N	290520	500	79 억	94415	N	N	0	N	N
146	20230705	160923	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5770	-200	5	-3.35	662143460	113452	158.17	5970	5990	5760	7760	4180	5970	5836.33	0.71	0	-18199	6296	6132	6036	5872	5776	6085	5825	80	1790	500	3580	10	1	15929362	919	-230.80	1.42	12	0.71	-25.00	4050.00	9940	20230405	-41.95	2920	20221013	97.60	9940	-41.95	20230405	4845	19.09	20230103	9940	-41.95	20230405	2920	97.60	20221013	2.92	N	290520	500	79 억	113549	N	N	42	N	N
147	20230705	150918	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5780	-190	5	-3.18	605123450	103572	144.39	5970	5990	5760	7760	4180	5970	5842.54	0.71	0	-20112	6296	6132	6036	5872	5776	6085	5825	80	1790	500	3580	10	1	15929362	921	-231.20	1.43	12	0.65	-25.00	4050.00	9940	20230405	-41.85	2920	20221013	97.95	9940	-41.85	20230405	4845	19.30	20230103	9940	-41.85	20230405	2920	97.95	20221013	2.92	N	290520	500	79 억	113549	N	N	42	N	N
148	20230705	140909	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5810	-160	5	-2.68	471489460	80486	112.21	5970	5990	5800	7760	4180	5970	5858.03	0.71	0	-19117	6296	6132	6036	5872	5776	6085	5825	80	1790	500	3580	10	1	15929362	925	-232.40	1.43	12	0.51	-25.00	4050.00	9940	20230405	-41.55	2920	20221013	98.97	9940	-41.55	20230405	4845	19.92	20230103	9940	-41.55	20230405	2920	98.97	20221013	2.92	N	290520	500	79 억	113549	N	N	42	N	N
149	20230705	130912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	-130	5	-2.18	344864830	58738	81.89	5970	5990	5810	7760	4180	5970	5871.24	0.71	0	-10960	6296	6132	6036	5872	5776	6085	5825	80	1790	500	3580	10	1	15929362	930	-233.60	1.44	12	0.37	-25.00	4050.00	9940	20230405	-41.25	2920	20221013	100.00	9940	-41.25	20230405	4845	20.54	20230103	9940	-41.25	20230405	2920	100.00	20221013	2.92	N	290520	500	79 억	113549	N	N	42	N	N
150	20230705	120910	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	-130	5	-2.18	320869050	54631	76.16	5970	5990	5810	7760	4180	5970	5873.39	0.71	0	-9266	6296	6132	6036	5872	5776	6085	5825	80	1790	500	3580	10	1	15929362	930	-233.60	1.44	12	0.34	-25.00	4050.00	9940	20230405	-41.25	2920	20221013	100.00	9940	-41.25	20230405	4845	20.54	20230103	9940	-41.25	20230405	2920	100.00	20221013	2.92	N	290520	500	79 억	113549	N	N	42	N	N
151	20230705	110920	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5840	-130	5	-2.18	206450060	35018	48.82	5970	5990	5830	7760	4180	5970	5895.54	0.71	0	-5517	6296	6132	6036	5872	5776	6085	5825	80	1790	500	3580	10	1	15929362	930	-233.60	1.44	12	0.22	-25.00	4050.00	9940	20230405	-41.25	2920	20221013	100.00	9940	-41.25	20230405	4845	20.54	20230103	9940	-41.25	20230405	2920	100.00	20221013	2.92	N	290520	500	79 억	113549	N	N	42	N	N
152	20230705	100911	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5870	-100	5	-1.68	124266140	20979	29.25	5970	5990	5860	7760	4180	5970	5923.36	0.71	0	-5369	6296	6132	6036	5872	5776	6085	5825	80	1790	500	3580	10	1	15929362	935	-234.80	1.45	12	0.13	-25.00	4050.00	9940	20230405	-40.95	2920	20221013	101.03	9940	-40.95	20230405	4845	21.16	20230103	9940	-40.95	20230405	2920	101.03	20221013	2.92	N	290520	500	79 억	113549	N	N	42	N	N
153	20230705	090912	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5960	-10	5	-0.17	15248850	2555	3.56	5970	5990	5960	7760	4180	5970	5968.24	0.71	0	-2181	6296	6132	6036	5872	5776	6085	5825	80	1790	500	3580	10	1	15929362	949	-238.40	1.47	12	0.02	-25.00	4050.00	9940	20230405	-40.04	2920	20221013	104.11	9940	-40.04	20230405	4845	23.01	20230103	9940	-40.04	20230405	2920	104.11	20221013	2.92	N	290520	500	79 억	113549	N	N	42	N	N
154	20230704	160907	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5970	-110	5	-1.81	423024030	70131	71.30	6080	6200	5940	7900	4260	6080	6031.91	0.73	0	-2919	6340	6210	6030	5900	5720	6275	5965	80	1820	500	3640	10	1	15929362	951	-238.80	1.47	12	0.44	-25.00	4050.00	9940	20230405	-39.94	2920	20221013	104.45	9940	-39.94	20230405	4845	23.22	20230103	9940	-39.94	20230405	2920	104.45	20221013	2.96	N	290520	500	79 억	116467	N	N	42	N	N
155	20230704	150857	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5970	-110	5	-1.81	407318830	67499	68.62	6080	6200	5940	7900	4260	6080	6034.44	0.73	0	-2754	6340	6210	6030	5900	5720	6275	5965	80	1820	500	3640	10	1	15929362	951	-238.80	1.47	12	0.42	-25.00	4050.00	9940	20230405	-39.94	2920	20221013	104.45	9940	-39.94	20230405	4845	23.22	20230103	9940	-39.94	20230405	2920	104.45	20221013	2.96	N	290520	500	79 억	116467	N	N	10	N	N
156	20230704	140902	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	5990	-90	5	-1.48	348212710	57589	58.55	6080	6200	5960	7900	4260	6080	6046.51	0.73	0	-2438	6340	6210	6030	5900	5720	6275	5965	80	1820	500	3640	10	1	15929362	954	-239.60	1.48	12	0.36	-25.00	4050.00	9940	20230405	-39.74	2920	20221013	105.14	9940	-39.74	20230405	4845	23.63	20230103	9940	-39.74	20230405	2920	105.14	20221013	2.96	N	290520	500	79 억	116467	N	N	10	N	N
157	20230704	130850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6000	-80	5	-1.32	282871560	46665	47.44	6080	6200	5970	7900	4260	6080	6061.75	0.73	0	-3643	6340	6210	6030	5900	5720	6275	5965	80	1820	500	3640	10	1	15929362	956	-240.00	1.48	12	0.29	-25.00	4050.00	9940	20230405	-39.64	2920	20221013	105.48	9940	-39.64	20230405	4845	23.84	20230103	9940	-39.64	20230405	2920	105.48	20221013	2.96	N	290520	500	79 억	116467	N	N	10	N	N
158	20230704	120901	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6000	-80	5	-1.32	262249960	43226	43.95	6080	6200	5970	7900	4260	6080	6066.95	0.73	0	-3670	6340	6210	6030	5900	5720	6275	5965	80	1820	500	3640	10	1	15929362	956	-240.00	1.48	12	0.27	-25.00	4050.00	9940	20230405	-39.64	2920	20221013	105.48	9940	-39.64	20230405	4845	23.84	20230103	9940	-39.64	20230405	2920	105.48	20221013	2.96	N	290520	500	79 억	116467	N	N	10	N	N
159	20230704	110854	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6010	-70	5	-1.15	236569010	38962	39.61	6080	6200	5970	7900	4260	6080	6071.79	0.73	0	-2051	6340	6210	6030	5900	5720	6275	5965	80	1820	500	3640	10	1	15929362	957	-240.40	1.48	12	0.24	-25.00	4050.00	9940	20230405	-39.54	2920	20221013	105.82	9940	-39.54	20230405	4845	24.05	20230103	9940	-39.54	20230405	2920	105.82	20221013	2.96	N	290520	500	79 억	116467	N	N	10	N	N
160	20230704	100850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6010	-70	5	-1.15	179452670	29437	29.93	6080	6200	6000	7900	4260	6080	6096.16	0.73	0	-1439	6340	6210	6030	5900	5720	6275	5965	80	1820	500	3640	10	1	15929362	957	-240.40	1.48	12	0.18	-25.00	4050.00	9940	20230405	-39.54	2920	20221013	105.82	9940	-39.54	20230405	4845	24.05	20230103	9940	-39.54	20230405	2920	105.82	20221013	2.96	N	290520	500	79 억	116467	N	N	10	N	N
161	20230704	090850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6120	40	2	0.66	19814400	3250	3.30	6080	6160	6080	7900	4260	6080	6096.74	0.73	0	1030	6340	6210	6030	5900	5720	6275	5965	80	1820	500	3640	10	1	15929362	975	-244.80	1.51	12	0.02	-25.00	4050.00	9940	20230405	-38.43	2920	20221013	109.59	9940	-38.43	20230405	4845	26.32	20230103	9940	-38.43	20230405	2920	109.59	20221013	2.96	N	290520	500	79 억	116467	N	N	10	N	N
162	20230703	160842	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6080	190	2	3.23	586661130	96379	176.04	5850	6160	5850	7650	4130	5890	6087.03	0.40	0	51464	6143	6016	5873	5746	5603	6080	5810	80	1760	500	3530	10	1	15929362	969	-243.20	1.50	12	0.61	-25.00	4050.00	9940	20230405	-38.83	2920	20221013	108.22	9940	-38.83	20230405	4845	25.49	20230103	9940	-38.83	20230405	2920	108.22	20221013	3.02	N	290520	500	79 억	64003	N	N	10	N	N
163	20230703	150850	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6110	220	2	3.74	562556420	92425	168.82	5850	6160	5850	7650	4130	5890	6086.63	0.40	0	49194	6143	6016	5873	5746	5603	6080	5810	80	1760	500	3530	10	1	15929362	973	-244.40	1.51	12	0.58	-25.00	4050.00	9940	20230405	-38.53	2920	20221013	109.25	9940	-38.53	20230405	4845	26.11	20230103	9940	-38.53	20230405	2920	109.25	20221013	3.02	N	290520	500	79 억	64003	N	N	38	N	N
164	20230703	140849	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6100	210	2	3.57	539505550	88652	161.93	5850	6160	5850	7650	4130	5890	6085.66	0.40	0	47009	6143	6016	5873	5746	5603	6080	5810	80	1760	500	3530	10	1	15929362	972	-244.00	1.51	12	0.56	-25.00	4050.00	9940	20230405	-38.63	2920	20221013	108.90	9940	-38.63	20230405	4845	25.90	20230103	9940	-38.63	20230405	2920	108.90	20221013	3.02	N	290520	500	79 억	64003	N	N	38	N	N
165	20230703	130843	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6100	210	2	3.57	514294580	84521	154.38	5850	6160	5850	7650	4130	5890	6084.81	0.40	0	47703	6143	6016	5873	5746	5603	6080	5810	80	1760	500	3530	10	1	15929362	972	-244.00	1.51	12	0.53	-25.00	4050.00	9940	20230405	-38.63	2920	20221013	108.90	9940	-38.63	20230405	4845	25.90	20230103	9940	-38.63	20230405	2920	108.90	20221013	3.02	N	290520	500	79 억	64003	N	N	38	N	N
166	20230703	120851	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6130	240	2	4.07	401420980	65974	120.51	5850	6160	5850	7650	4130	5890	6084.53	0.40	0	35869	6143	6016	5873	5746	5603	6080	5810	80	1760	500	3530	10	1	15929362	976	-245.20	1.51	12	0.41	-25.00	4050.00	9940	20230405	-38.33	2920	20221013	109.93	9940	-38.33	20230405	4845	26.52	20230103	9940	-38.33	20230405	2920	109.93	20221013	3.02	N	290520	500	79 억	64003	N	N	38	N	N
167	20230703	110844	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6130	240	2	4.07	296193150	48780	89.10	5850	6160	5850	7650	4130	5890	6072.02	0.40	0	30821	6143	6016	5873	5746	5603	6080	5810	80	1760	500	3530	10	1	15929362	976	-245.20	1.51	12	0.31	-25.00	4050.00	9940	20230405	-38.33	2920	20221013	109.93	9940	-38.33	20230405	4845	26.52	20230103	9940	-38.33	20230405	2920	109.93	20221013	3.02	N	290520	500	79 억	64003	N	N	38	N	N
168	20230703	100832	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6110	220	2	3.74	216875700	35814	65.42	5850	6120	5850	7650	4130	5890	6055.61	0.40	0	21981	6143	6016	5873	5746	5603	6080	5810	80	1760	500	3530	10	1	15929362	973	-244.40	1.51	12	0.22	-25.00	4050.00	9940	20230405	-38.53	2920	20221013	109.25	9940	-38.53	20230405	4845	26.11	20230103	9940	-38.53	20230405	2920	109.25	20221013	3.02	N	290520	500	79 억	64003	N	N	38	N	N
169	20230703	090841	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6040	150	2	2.55	29458730	4896	8.94	5850	6060	5850	7650	4130	5890	6016.90	0.40	0	1371	6143	6016	5873	5746	5603	6080	5810	80	1760	500	3530	10	1	15929362	962	-241.60	1.49	12	0.03	-25.00	4050.00	9940	20230405	-39.24	2920	20221013	106.85	9940	-39.24	20230405	4845	24.66	20230103	9940	-39.24	20230405	2920	106.85	20221013	3.02	N	290520	500	79 억	64003	N	N	38	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History