KissMeData/323280/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	marketWarningCode	shortOverheated
2	20230731	161131	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3530	115	2	3.37	4317533445	1273215	123.57	3465	3530	3250	4435	2395	3415	3389.40	7.70	0	-61091	3618	3516	3333	3231	3048	3567	3282	25	1020	100	0	5	1	25237230	891	-196.11	2.70	12	5.04	-18.00	1305.00	4280	20230714	-17.52	1225	20221013	188.16	4280	-17.52	20230714	1500	135.33	20230103	4280	-17.52	20230714	1225	188.16	20221013	2.46	N	323280	100	25 억	1944451	N	N	N	02	N
3	20230731	151130	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3460	45	2	1.32	3868714310	1145309	111.16	3465	3515	3250	4435	2395	3415	3377.88	7.70	0	-57274	3618	3516	3333	3231	3048	3567	3282	25	1020	100	0	5	1	25237230	873	-192.22	2.65	12	4.54	-18.00	1305.00	4280	20230714	-19.16	1225	20221013	182.45	4280	-19.16	20230714	1500	130.67	20230103	4280	-19.16	20230714	1225	182.45	20221013	2.46	N	323280	100	25 억	1944451	N	N	N	02	N
4	20230731	141136	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3385	-30	5	-0.88	2589311795	774919	75.21	3465	3465	3250	4435	2395	3415	3341.40	7.70	0	-67366	3618	3516	3333	3231	3048	3567	3282	25	1020	100	0	5	1	25237230	854	-188.06	2.59	12	3.07	-18.00	1305.00	4280	20230714	-20.91	1225	20221013	176.33	4280	-20.91	20230714	1500	125.67	20230103	4280	-20.91	20230714	1225	176.33	20221013	2.46	N	323280	100	25 억	1944451	N	N	N	02	N
5	20230731	131138	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3365	-50	5	-1.46	2326952215	696892	67.64	3465	3465	3250	4435	2395	3415	3339.04	7.70	0	-42526	3618	3516	3333	3231	3048	3567	3282	25	1020	100	0	5	1	25237230	849	-186.94	2.58	12	2.76	-18.00	1305.00	4280	20230714	-21.38	1225	20221013	174.69	4280	-21.38	20230714	1500	124.33	20230103	4280	-21.38	20230714	1225	174.69	20221013	2.46	N	323280	100	25 억	1944451	N	N	N	02	N
6	20230731	121146	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3355	-60	5	-1.76	2016834225	604950	58.71	3465	3465	3250	4435	2395	3415	3333.89	7.70	0	-57054	3618	3516	3333	3231	3048	3567	3282	25	1020	100	0	5	1	25237230	847	-186.39	2.57	12	2.40	-18.00	1305.00	4280	20230714	-21.61	1225	20221013	173.88	4280	-21.61	20230714	1500	123.67	20230103	4280	-21.61	20230714	1225	173.88	20221013	2.46	N	323280	100	25 억	1944451	N	N	N	02	N
7	20230731	111148	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3360	-55	5	-1.61	1852762345	555898	53.95	3465	3465	3250	4435	2395	3415	3332.92	7.70	0	-54315	3618	3516	3333	3231	3048	3567	3282	25	1020	100	0	5	1	25237230	848	-186.67	2.57	12	2.20	-18.00	1305.00	4280	20230714	-21.50	1225	20221013	174.29	4280	-21.50	20230714	1500	124.00	20230103	4280	-21.50	20230714	1225	174.29	20221013	2.46	N	323280	100	25 억	1944451	N	N	N	02	N
8	20230731	101145	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3280	-135	5	-3.95	1408100690	422144	40.97	3465	3465	3250	4435	2395	3415	3335.59	7.70	0	-38393	3618	3516	3333	3231	3048	3567	3282	25	1020	100	0	5	1	25237230	828	-182.22	2.51	12	1.67	-18.00	1305.00	4280	20230714	-23.36	1225	20221013	167.76	4280	-23.36	20230714	1500	118.67	20230103	4280	-23.36	20230714	1225	167.76	20221013	2.46	N	323280	100	25 억	1944451	N	N	N	02	N
9	20230731	091133	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3455	40	2	1.17	71596950	20665	2.01	3465	3465	3455	4435	2395	3415	3464.65	7.70	0	-12316	3618	3516	3333	3231	3048	3567	3282	25	1020	100	0	5	1	25237230	872	-191.94	2.65	12	0.08	-18.00	1305.00	4280	20230714	-19.28	1225	20221013	182.04	4280	-19.28	20230714	1500	130.33	20230103	4280	-19.28	20230714	1225	182.04	20221013	2.46	N	323280	100	25 억	1944451	N	N	N	02	N
10	20230728	161135	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3415	175	2	5.40	3367302720	1014830	130.03	3235	3435	3150	4210	2270	3240	3317.62	7.54	0	40564	3463	3351	3178	3066	2893	3407	3122	25	970	100	0	5	1	25237230	862	-189.72	2.62	12	4.02	-18.00	1305.00	4280	20230714	-20.21	1225	20221013	178.78	4280	-20.21	20230714	1500	127.67	20230103	4280	-20.21	20230714	1225	178.78	20221013	2.71	N	323280	100	25 억	1903889	N	N	N	02	N
11	20230728	151133	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3390	150	2	4.63	3205086305	967298	123.94	3235	3435	3150	4210	2270	3240	3313.45	7.54	0	44783	3463	3351	3178	3066	2893	3407	3122	25	970	100	0	5	1	25237230	856	-188.33	2.60	12	3.83	-18.00	1305.00	4280	20230714	-20.79	1225	20221013	176.73	4280	-20.79	20230714	1500	126.00	20230103	4280	-20.79	20230714	1225	176.73	20221013	2.71	N	323280	100	25 억	1903889	N	N	N	02	N
12	20230728	141131	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3390	150	2	4.63	2544536825	772811	99.02	3235	3435	3150	4210	2270	3240	3292.58	7.54	0	38385	3463	3351	3178	3066	2893	3407	3122	25	970	100	0	5	1	25237230	856	-188.33	2.60	12	3.06	-18.00	1305.00	4280	20230714	-20.79	1225	20221013	176.73	4280	-20.79	20230714	1500	126.00	20230103	4280	-20.79	20230714	1225	176.73	20221013	2.71	N	323280	100	25 억	1903889	N	N	N	02	N
13	20230728	131135	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3315	75	2	2.31	1884355945	577110	73.94	3235	3350	3150	4210	2270	3240	3265.16	7.54	0	37818	3463	3351	3178	3066	2893	3407	3122	25	970	100	0	5	1	25237230	837	-184.17	2.54	12	2.29	-18.00	1305.00	4280	20230714	-22.55	1225	20221013	170.61	4280	-22.55	20230714	1500	121.00	20230103	4280	-22.55	20230714	1225	170.61	20221013	2.71	N	323280	100	25 억	1903889	N	N	N	02	N
14	20230728	121133	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3315	75	2	2.31	1706255155	523449	67.07	3235	3350	3150	4210	2270	3240	3259.64	7.54	0	39632	3463	3351	3178	3066	2893	3407	3122	25	970	100	0	5	1	25237230	837	-184.17	2.54	12	2.07	-18.00	1305.00	4280	20230714	-22.55	1225	20221013	170.61	4280	-22.55	20230714	1500	121.00	20230103	4280	-22.55	20230714	1225	170.61	20221013	2.71	N	323280	100	25 억	1903889	N	N	N	02	N
15	20230728	111138	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3255	15	2	0.46	1297000345	399523	51.19	3235	3350	3150	4210	2270	3240	3246.37	7.54	0	33498	3463	3351	3178	3066	2893	3407	3122	25	970	100	0	5	1	25237230	821	-180.83	2.49	12	1.58	-18.00	1305.00	4280	20230714	-23.95	1225	20221013	165.71	4280	-23.95	20230714	1500	117.00	20230103	4280	-23.95	20230714	1225	165.71	20221013	2.71	N	323280	100	25 억	1903889	N	N	N	02	N
16	20230728	101130	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3270	30	2	0.93	879744400	273019	34.98	3235	3285	3150	4210	2270	3240	3222.28	7.54	0	33872	3463	3351	3178	3066	2893	3407	3122	25	970	100	0	5	1	25237230	825	-181.67	2.51	12	1.08	-18.00	1305.00	4280	20230714	-23.60	1225	20221013	166.94	4280	-23.60	20230714	1500	118.00	20230103	4280	-23.60	20230714	1225	166.94	20221013	2.71	N	323280	100	25 억	1903889	N	N	N	02	N
17	20230728	091137	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3245	5	2	0.15	318032450	98310	12.60	3235	3280	3150	4210	2270	3240	3234.99	7.54	0	6467	3463	3351	3178	3066	2893	3407	3122	25	970	100	0	5	1	25237230	819	-180.28	2.49	12	0.39	-18.00	1305.00	4280	20230714	-24.18	1225	20221013	164.90	4280	-24.18	20230714	1500	116.33	20230103	4280	-24.18	20230714	1225	164.90	20221013	2.71	N	323280	100	25 억	1903889	N	N	N	02	N
18	20230727	161129	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3240	95	2	3.02	2437017435	766928	36.74	3120	3290	3005	4085	2205	3145	3177.62	7.61	182205	-16532	3825	3485	3105	2765	2385	3295	2575	25	940	100	0	5	1	25237230	818	-180.00	2.48	12	3.04	-18.00	1305.00	4280	20230714	-24.30	1225	20221013	164.49	4280	-24.30	20230714	1500	116.00	20230103	4280	-24.30	20230714	1225	164.49	20221013	3.25	N	323280	100	25 억	1921619	N	N	N	02	N
19	20230727	151130	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3220	75	2	2.38	2358695670	742653	35.58	3120	3290	3005	4085	2205	3145	3176.04	7.61	182205	-14938	3825	3485	3105	2765	2385	3295	2575	25	940	100	0	5	1	25237230	813	-178.89	2.47	12	2.94	-18.00	1305.00	4280	20230714	-24.77	1225	20221013	162.86	4280	-24.77	20230714	1500	114.67	20230103	4280	-24.77	20230714	1225	162.86	20221013	3.25	N	323280	100	25 억	1921619	N	N	N	02	N
20	20230727	141124	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3245	100	2	3.18	2183262280	688585	32.99	3120	3290	3005	4085	2205	3145	3170.65	7.61	182205	-15280	3825	3485	3105	2765	2385	3295	2575	25	940	100	0	5	1	25237230	819	-180.28	2.49	12	2.73	-18.00	1305.00	4280	20230714	-24.18	1225	20221013	164.90	4280	-24.18	20230714	1500	116.33	20230103	4280	-24.18	20230714	1225	164.90	20221013	3.25	N	323280	100	25 억	1921619	N	N	N	02	N
21	20230727	131122	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3205	60	2	1.91	1945109405	614938	29.46	3120	3290	3005	4085	2205	3145	3163.10	7.61	182205	-27985	3825	3485	3105	2765	2385	3295	2575	25	940	100	0	5	1	25237230	809	-178.06	2.46	12	2.44	-18.00	1305.00	4280	20230714	-25.12	1225	20221013	161.63	4280	-25.12	20230714	1500	113.67	20230103	4280	-25.12	20230714	1225	161.63	20221013	3.25	N	323280	100	25 억	1921619	N	N	N	02	N
22	20230727	121126	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3220	75	2	2.38	1804597625	570671	27.34	3120	3290	3005	4085	2205	3145	3162.24	7.61	182205	-30694	3825	3485	3105	2765	2385	3295	2575	25	940	100	0	5	1	25237230	813	-178.89	2.47	12	2.26	-18.00	1305.00	4280	20230714	-24.77	1225	20221013	162.86	4280	-24.77	20230714	1500	114.67	20230103	4280	-24.77	20230714	1225	162.86	20221013	3.25	N	323280	100	25 억	1921619	N	N	N	02	N
23	20230727	111128	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3220	75	2	2.38	1556991945	494067	23.67	3120	3285	3005	4085	2205	3145	3151.38	7.61	182205	-30339	3825	3485	3105	2765	2385	3295	2575	25	940	100	0	5	1	25237230	813	-178.89	2.47	12	1.96	-18.00	1305.00	4280	20230714	-24.77	1225	20221013	162.86	4280	-24.77	20230714	1500	114.67	20230103	4280	-24.77	20230714	1225	162.86	20221013	3.25	N	323280	100	25 억	1921619	N	N	N	02	N
24	20230727	101125	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3190	45	2	1.43	1033682790	332800	15.94	3120	3205	3005	4085	2205	3145	3106.01	7.61	182205	-18614	3825	3485	3105	2765	2385	3295	2575	25	940	100	0	5	1	25237230	805	-177.22	2.44	12	1.32	-18.00	1305.00	4280	20230714	-25.47	1225	20221013	160.41	4280	-25.47	20230714	1500	112.67	20230103	4280	-25.47	20230714	1225	160.41	20221013	3.25	N	323280	100	25 억	1921619	N	N	N	02	N
25	20230727	091124	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3020	-125	5	-3.97	257690075	84212	4.03	3120	3120	3010	4085	2205	3145	3059.97	7.61	182205	-7405	3825	3485	3105	2765	2385	3295	2575	25	940	100	0	5	1	25237230	762	-167.78	2.31	12	0.33	-18.00	1305.00	4280	20230714	-29.44	1225	20221013	146.53	4280	-29.44	20230714	1500	101.33	20230103	4280	-29.44	20230714	1225	146.53	20221013	3.25	N	323280	100	25 억	1921619	N	N	N	02	N
26	20230726	161122	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3145	-230	5	-6.81	6585988310	2079838	86.28	3370	3445	2725	4385	2365	3375	3166.61	6.89	0	181942	3808	3591	3438	3221	3068	3515	3145	25	1010	100	0	5	1	25237230	794	-174.72	2.41	12	8.24	-18.00	1305.00	4280	20230714	-26.52	1225	20221013	156.73	4280	-26.52	20230714	1500	109.67	20230103	4280	-26.52	20230714	1225	156.73	20221013	3.81	N	323280	100	25 억	1739414	N	N	N	02	N
27	20230726	151128	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2965	-410	5	-12.15	6393817220	2017871	83.71	3370	3445	2725	4385	2365	3375	3168.59	6.89	0	186464	3808	3591	3438	3221	3068	3515	3145	25	1010	100	0	5	1	25237230	748	-164.72	2.27	12	8.00	-18.00	1305.00	4280	20230714	-30.72	1225	20221013	142.04	4280	-30.72	20230714	1500	97.67	20230103	4280	-30.72	20230714	1225	142.04	20221013	3.81	N	323280	100	25 억	1739414	N	N	N	02	N
28	20230726	141119	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2990	-385	5	-11.41	5683145310	1781941	73.92	3370	3445	2725	4385	2365	3375	3189.29	6.89	0	179204	3808	3591	3438	3221	3068	3515	3145	25	1010	100	0	5	1	25237230	755	-166.11	2.29	12	7.06	-18.00	1305.00	4280	20230714	-30.14	1225	20221013	144.08	4280	-30.14	20230714	1500	99.33	20230103	4280	-30.14	20230714	1225	144.08	20221013	3.81	N	323280	100	25 억	1739414	N	N	N	02	N
29	20230726	131115	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3230	-145	5	-4.30	4200972695	1290777	53.55	3370	3445	3085	4385	2365	3375	3254.60	6.89	0	158150	3808	3591	3438	3221	3068	3515	3145	25	1010	100	0	5	1	25237230	815	-179.44	2.48	12	5.11	-18.00	1305.00	4280	20230714	-24.53	1225	20221013	163.67	4280	-24.53	20230714	1500	115.33	20230103	4280	-24.53	20230714	1225	163.67	20221013	3.81	N	323280	100	25 억	1739414	N	N	N	02	N
30	20230726	121120	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3250	-125	5	-3.70	3932090105	1207558	50.09	3370	3445	3085	4385	2365	3375	3256.23	6.89	0	159595	3808	3591	3438	3221	3068	3515	3145	25	1010	100	0	5	1	25237230	820	-180.56	2.49	12	4.78	-18.00	1305.00	4280	20230714	-24.07	1225	20221013	165.31	4280	-24.07	20230714	1500	116.67	20230103	4280	-24.07	20230714	1225	165.31	20221013	3.81	N	323280	100	25 억	1739414	N	N	N	02	N
31	20230726	111114	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3170	-205	5	-6.07	3502195185	1074224	44.56	3370	3445	3085	4385	2365	3375	3260.20	6.89	0	156294	3808	3591	3438	3221	3068	3515	3145	25	1010	100	0	5	1	25237230	800	-176.11	2.43	12	4.26	-18.00	1305.00	4280	20230714	-25.93	1225	20221013	158.78	4280	-25.93	20230714	1500	111.33	20230103	4280	-25.93	20230714	1225	158.78	20221013	3.81	N	323280	100	25 억	1739414	N	N	N	02	N
32	20230726	101122	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3340	-35	5	-1.04	1793666985	536455	22.25	3370	3445	3245	4385	2365	3375	3343.55	6.89	0	76671	3808	3591	3438	3221	3068	3515	3145	25	1010	100	0	5	1	25237230	843	-185.56	2.56	12	2.13	-18.00	1305.00	4280	20230714	-21.96	1225	20221013	172.65	4280	-21.96	20230714	1500	122.67	20230103	4280	-21.96	20230714	1225	172.65	20221013	3.81	N	323280	100	25 억	1739414	N	N	N	02	N
33	20230726	091116	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3355	-20	5	-0.59	591099875	179043	7.43	3370	3370	3245	4385	2365	3375	3301.41	6.89	0	35260	3808	3591	3438	3221	3068	3515	3145	25	1010	100	0	5	1	25237230	847	-186.39	2.57	12	0.71	-18.00	1305.00	4280	20230714	-21.61	1225	20221013	173.88	4280	-21.61	20230714	1500	123.67	20230103	4280	-21.61	20230714	1225	173.88	20221013	3.81	N	323280	100	25 억	1739414	N	N	N	02	N
34	20230725	161113	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3375	-350	5	-9.40	8317230740	2397205	64.18	3635	3655	3285	4840	2610	3725	3469.61	6.42	0	99304	4158	3941	3728	3511	3298	3835	3405	25	1115	100	0	5	1	25237230	852	-187.50	2.59	12	9.50	-18.00	1305.00	4280	20230714	-21.14	1225	20221013	175.51	4280	-21.14	20230714	1500	125.00	20230103	4280	-21.14	20230714	1225	175.51	20221013	3.96	N	323280	100	25 억	1619743	N	N	N	02	N
35	20230725	151102	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3325	-400	5	-10.74	8052149300	2317930	62.06	3635	3655	3285	4840	2610	3725	3473.83	6.42	0	103344	4158	3941	3728	3511	3298	3835	3405	25	1115	100	0	5	1	25237230	839	-184.72	2.55	12	9.18	-18.00	1305.00	4280	20230714	-22.31	1225	20221013	171.43	4280	-22.31	20230714	1500	121.67	20230103	4280	-22.31	20230714	1225	171.43	20221013	3.96	N	323280	100	25 억	1619743	N	N	N	02	N
36	20230725	141059	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3425	-300	5	-8.05	6365156185	1814363	48.58	3635	3655	3405	4840	2610	3725	3508.18	6.42	0	102667	4158	3941	3728	3511	3298	3835	3405	25	1115	100	0	5	1	25237230	864	-190.28	2.62	12	7.19	-18.00	1305.00	4280	20230714	-19.98	1225	20221013	179.59	4280	-19.98	20230714	1500	128.33	20230103	4280	-19.98	20230714	1225	179.59	20221013	3.96	N	323280	100	25 억	1619743	N	N	N	02	N
37	20230725	131110	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3455	-270	5	-7.25	5805336935	1651844	44.22	3635	3655	3405	4840	2610	3725	3514.43	6.42	0	116297	4158	3941	3728	3511	3298	3835	3405	25	1115	100	0	5	1	25237230	872	-191.94	2.65	12	6.55	-18.00	1305.00	4280	20230714	-19.28	1225	20221013	182.04	4280	-19.28	20230714	1500	130.33	20230103	4280	-19.28	20230714	1225	182.04	20221013	3.96	N	323280	100	25 억	1619743	N	N	N	02	N
38	20230725	121110	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3485	-240	5	-6.44	5243010190	1491144	39.92	3635	3655	3405	4840	2610	3725	3516.07	6.42	0	122665	4158	3941	3728	3511	3298	3835	3405	25	1115	100	0	5	1	25237230	880	-193.61	2.67	12	5.91	-18.00	1305.00	4280	20230714	-18.57	1225	20221013	184.49	4280	-18.57	20230714	1500	132.33	20230103	4280	-18.57	20230714	1225	184.49	20221013	3.96	N	323280	100	25 억	1619743	N	N	N	02	N
39	20230725	111107	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3425	-300	5	-8.05	3660260670	1030076	27.58	3635	3655	3405	4840	2610	3725	3553.35	6.42	0	50400	4158	3941	3728	3511	3298	3835	3405	25	1115	100	0	5	1	25237230	864	-190.28	2.62	12	4.08	-18.00	1305.00	4280	20230714	-19.98	1225	20221013	179.59	4280	-19.98	20230714	1500	128.33	20230103	4280	-19.98	20230714	1225	179.59	20221013	3.96	N	323280	100	25 억	1619743	N	N	N	02	N
40	20230725	101107	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3585	-140	5	-3.76	2293528535	641014	17.16	3635	3655	3525	4840	2610	3725	3577.92	6.42	0	46648	4158	3941	3728	3511	3298	3835	3405	25	1115	100	0	5	1	25237230	905	-199.17	2.75	12	2.54	-18.00	1305.00	4280	20230714	-16.24	1225	20221013	192.65	4280	-16.24	20230714	1500	139.00	20230103	4280	-16.24	20230714	1225	192.65	20221013	3.96	N	323280	100	25 억	1619743	N	N	N	02	N
41	20230725	091105	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3585	-140	5	-3.76	891805780	249595	6.68	3635	3655	3525	4840	2610	3725	3572.87	6.42	0	11015	4158	3941	3728	3511	3298	3835	3405	25	1115	100	0	5	1	25237230	905	-199.17	2.75	12	0.99	-18.00	1305.00	4280	20230714	-16.24	1225	20221013	192.65	4280	-16.24	20230714	1500	139.00	20230103	4280	-16.24	20230714	1225	192.65	20221013	3.96	N	323280	100	25 억	1619743	N	N	N	02	N
42	20230724	161107	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3725	-75	5	-1.97	13883186460	3715118	317.75	3900	3945	3515	4940	2660	3800	3736.94	6.93	0	-127164	3933	3866	3733	3666	3533	3900	3700	25	1140	100	0	5	1	25237230	940	-206.94	2.85	12	14.72	-18.00	1305.00	4280	20230714	-12.97	1225	20221013	204.08	4280	-12.97	20230714	1500	148.33	20230103	4280	-12.97	20230714	1225	204.08	20221013	4.04	N	323280	100	25 억	1749846	N	N	N	02	N
43	20230724	151102	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3700	-100	5	-2.63	13523184925	3618099	309.45	3900	3945	3515	4940	2660	3800	3737.65	6.93	0	-134496	3933	3866	3733	3666	3533	3900	3700	25	1140	100	0	5	1	25237230	934	-205.56	2.84	12	14.34	-18.00	1305.00	4280	20230714	-13.55	1225	20221013	202.04	4280	-13.55	20230714	1500	146.67	20230103	4280	-13.55	20230714	1225	202.04	20221013	4.04	N	323280	100	25 억	1749846	N	N	N	02	N
44	20230724	141101	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	5	2	0.13	11525719925	3084265	263.79	3900	3945	3515	4940	2660	3800	3736.94	6.93	0	-84046	3933	3866	3733	3666	3533	3900	3700	25	1140	100	0	5	1	25237230	960	-211.39	2.92	12	12.22	-18.00	1305.00	4280	20230714	-11.10	1225	20221013	210.61	4280	-11.10	20230714	1500	153.67	20230103	4280	-11.10	20230714	1225	210.61	20221013	4.04	N	323280	100	25 억	1749846	N	N	N	02	N
45	20230724	131102	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3595	-205	5	-5.39	5994497725	1626768	139.13	3900	3905	3515	4940	2660	3800	3684.91	6.93	0	-15652	3933	3866	3733	3666	3533	3900	3700	25	1140	100	0	5	1	25237230	907	-199.72	2.75	12	6.45	-18.00	1305.00	4280	20230714	-16.00	1225	20221013	193.47	4280	-16.00	20230714	1500	139.67	20230103	4280	-16.00	20230714	1225	193.47	20221013	4.04	N	323280	100	25 억	1749846	N	N	N	02	N
46	20230724	121103	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3590	-210	5	-5.53	5562926850	1505964	128.80	3900	3905	3515	4940	2660	3800	3693.93	6.93	0	-8001	3933	3866	3733	3666	3533	3900	3700	25	1140	100	0	5	1	25237230	906	-199.44	2.75	12	5.97	-18.00	1305.00	4280	20230714	-16.12	1225	20221013	193.06	4280	-16.12	20230714	1500	139.33	20230103	4280	-16.12	20230714	1225	193.06	20221013	4.04	N	323280	100	25 억	1749846	N	N	N	02	N
47	20230724	111108	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3620	-180	5	-4.74	4607778380	1239022	105.97	3900	3905	3515	4940	2660	3800	3718.88	6.93	0	4432	3933	3866	3733	3666	3533	3900	3700	25	1140	100	0	5	1	25237230	914	-201.11	2.77	12	4.91	-18.00	1305.00	4280	20230714	-15.42	1225	20221013	195.51	4280	-15.42	20230714	1500	141.33	20230103	4280	-15.42	20230714	1225	195.51	20221013	4.04	N	323280	100	25 억	1749846	N	N	N	02	N
48	20230724	101056	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3730	-70	5	-1.84	3023944210	803147	68.69	3900	3905	3640	4940	2660	3800	3765.12	6.93	0	-11193	3933	3866	3733	3666	3533	3900	3700	25	1140	100	0	5	1	25237230	941	-207.22	2.86	12	3.18	-18.00	1305.00	4280	20230714	-12.85	1225	20221013	204.49	4280	-12.85	20230714	1500	148.67	20230103	4280	-12.85	20230714	1225	204.49	20221013	4.04	N	323280	100	25 억	1749846	N	N	N	02	N
49	20230724	091104	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3730	-70	5	-1.84	1169803395	307776	26.32	3900	3905	3705	4940	2660	3800	3800.83	6.93	0	-5289	3933	3866	3733	3666	3533	3900	3700	25	1140	100	0	5	1	25237230	941	-207.22	2.86	12	1.22	-18.00	1305.00	4280	20230714	-12.85	1225	20221013	204.49	4280	-12.85	20230714	1500	148.67	20230103	4280	-12.85	20230714	1225	204.49	20221013	4.04	N	323280	100	25 억	1749846	N	N	N	02	N
50	20230721	161052	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	-40	5	-1.04	3920459455	1062348	48.30	3700	3800	3600	4990	2690	3840	3689.28	6.83	0	21775	4053	3946	3763	3656	3473	4000	3710	25	1150	100	0	5	1	25237230	959	-211.11	2.91	12	4.21	-18.00	1305.00	4280	20230714	-11.21	1225	20221013	210.20	4280	-11.21	20230714	1500	153.33	20230103	4280	-11.21	20230714	1225	210.20	20221013	4.52	N	323280	100	25 억	1724879	N	N	N	02	N
51	20230721	151054	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3755	-85	5	-2.21	3702594800	1004675	45.68	3700	3795	3600	4990	2690	3840	3685.32	6.83	0	30668	4053	3946	3763	3656	3473	4000	3710	25	1150	100	0	5	1	25237230	948	-208.61	2.88	12	3.98	-18.00	1305.00	4280	20230714	-12.27	1225	20221013	206.53	4280	-12.27	20230714	1500	150.33	20230103	4280	-12.27	20230714	1225	206.53	20221013	4.52	N	323280	100	25 억	1724879	N	N	N	02	N
52	20230721	141049	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3710	-130	5	-3.39	3171903310	863050	39.24	3700	3790	3600	4990	2690	3840	3675.17	6.83	0	35940	4053	3946	3763	3656	3473	4000	3710	25	1150	100	0	5	1	25237230	936	-206.11	2.84	12	3.42	-18.00	1305.00	4280	20230714	-13.32	1225	20221013	202.86	4280	-13.32	20230714	1500	147.33	20230103	4280	-13.32	20230714	1225	202.86	20221013	4.52	N	323280	100	25 억	1724879	N	N	N	02	N
53	20230721	131054	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	-160	5	-4.17	2990769240	813938	37.01	3700	3790	3600	4990	2690	3840	3674.38	6.83	0	33208	4053	3946	3763	3656	3473	4000	3710	25	1150	100	0	5	1	25237230	929	-204.44	2.82	12	3.23	-18.00	1305.00	4280	20230714	-14.02	1225	20221013	200.41	4280	-14.02	20230714	1500	145.33	20230103	4280	-14.02	20230714	1225	200.41	20221013	4.52	N	323280	100	25 억	1724879	N	N	N	02	N
54	20230721	121108	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3715	-125	5	-3.26	2688436100	732329	33.30	3700	3790	3600	4990	2690	3840	3671.01	6.83	0	37666	4053	3946	3763	3656	3473	4000	3710	25	1150	100	0	5	1	25237230	938	-206.39	2.85	12	2.90	-18.00	1305.00	4280	20230714	-13.20	1225	20221013	203.27	4280	-13.20	20230714	1500	147.67	20230103	4280	-13.20	20230714	1225	203.27	20221013	4.52	N	323280	100	25 억	1724879	N	N	N	02	N
55	20230721	111104	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	-160	5	-4.17	2426221540	661394	30.07	3700	3790	3600	4990	2690	3840	3668.27	6.83	0	28223	4053	3946	3763	3656	3473	4000	3710	25	1150	100	0	5	1	25237230	929	-204.44	2.82	12	2.62	-18.00	1305.00	4280	20230714	-14.02	1225	20221013	200.41	4280	-14.02	20230714	1500	145.33	20230103	4280	-14.02	20230714	1225	200.41	20221013	4.52	N	323280	100	25 억	1724879	N	N	N	02	N
56	20230721	101102	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3665	-175	5	-4.56	1796547575	489343	22.25	3700	3790	3600	4990	2690	3840	3671.24	6.83	0	10843	4053	3946	3763	3656	3473	4000	3710	25	1150	100	0	5	1	25237230	925	-203.61	2.81	12	1.94	-18.00	1305.00	4280	20230714	-14.37	1225	20221013	199.18	4280	-14.37	20230714	1500	144.33	20230103	4280	-14.37	20230714	1225	199.18	20221013	4.52	N	323280	100	25 억	1724879	N	N	N	02	N
57	20230721	091059	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	-160	5	-4.17	712269215	194710	8.85	3700	3790	3600	4990	2690	3840	3657.81	6.83	0	-2425	4053	3946	3763	3656	3473	4000	3710	25	1150	100	0	5	1	25237230	929	-204.44	2.82	12	0.77	-18.00	1305.00	4280	20230714	-14.02	1225	20221013	200.41	4280	-14.02	20230714	1500	145.33	20230103	4280	-14.02	20230714	1225	200.41	20221013	4.52	N	323280	100	25 억	1724879	N	N	N	02	N
58	20230720	161048	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3840	245	2	6.82	8152103370	2174771	115.68	3590	3870	3580	4670	2520	3595	3748.25	6.36	0	223552	3751	3672	3601	3522	3451	3712	3562	25	1075	100	0	5	1	25237230	969	-213.33	2.94	12	8.62	-18.00	1305.00	4280	20230714	-10.28	1225	20221013	213.47	4280	-10.28	20230714	1500	156.00	20230103	4280	-10.28	20230714	1225	213.47	20221013	5.61	N	323280	100	25 억	1604521	N	N	N	02	N
59	20230720	151048	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3820	225	2	6.26	7725406450	2063552	109.77	3590	3870	3580	4670	2520	3595	3743.84	6.36	0	223166	3751	3672	3601	3522	3451	3712	3562	25	1075	100	0	5	1	25237230	964	-212.22	2.93	12	8.18	-18.00	1305.00	4280	20230714	-10.75	1225	20221013	211.84	4280	-10.75	20230714	1500	154.67	20230103	4280	-10.75	20230714	1225	211.84	20221013	5.61	N	323280	100	25 억	1604521	N	N	N	02	N
60	20230720	141046	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3820	225	2	6.26	6932799530	1855934	98.72	3590	3870	3580	4670	2520	3595	3735.58	6.36	0	163642	3751	3672	3601	3522	3451	3712	3562	25	1075	100	0	5	1	25237230	964	-212.22	2.93	12	7.35	-18.00	1305.00	4280	20230714	-10.75	1225	20221013	211.84	4280	-10.75	20230714	1500	154.67	20230103	4280	-10.75	20230714	1225	211.84	20221013	5.61	N	323280	100	25 억	1604521	N	N	N	02	N
61	20230720	131048	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	210	2	5.84	5603004455	1508929	80.26	3590	3855	3580	4670	2520	3595	3713.34	6.36	0	123720	3751	3672	3601	3522	3451	3712	3562	25	1075	100	0	5	1	25237230	960	-211.39	2.92	12	5.98	-18.00	1305.00	4280	20230714	-11.10	1225	20221013	210.61	4280	-11.10	20230714	1500	153.67	20230103	4280	-11.10	20230714	1225	210.61	20221013	5.61	N	323280	100	25 억	1604521	N	N	N	02	N
62	20230720	121057	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3725	130	2	3.62	3720587820	1013005	53.88	3590	3785	3580	4670	2520	3595	3672.92	6.36	0	94638	3751	3672	3601	3522	3451	3712	3562	25	1075	100	0	5	1	25237230	940	-206.94	2.85	12	4.01	-18.00	1305.00	4280	20230714	-12.97	1225	20221013	204.08	4280	-12.97	20230714	1500	148.33	20230103	4280	-12.97	20230714	1225	204.08	20221013	5.61	N	323280	100	25 억	1604521	N	N	N	02	N
63	20230720	111054	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3695	100	2	2.78	3360430200	915780	48.71	3590	3785	3580	4670	2520	3595	3669.58	6.36	0	64223	3751	3672	3601	3522	3451	3712	3562	25	1075	100	0	5	1	25237230	933	-205.28	2.83	12	3.63	-18.00	1305.00	4280	20230714	-13.67	1225	20221013	201.63	4280	-13.67	20230714	1500	146.33	20230103	4280	-13.67	20230714	1225	201.63	20221013	5.61	N	323280	100	25 억	1604521	N	N	N	02	N
64	20230720	101040	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	85	2	2.36	2258669990	619345	32.94	3590	3735	3580	4670	2520	3595	3646.98	6.36	0	30151	3751	3672	3601	3522	3451	3712	3562	25	1075	100	0	5	1	25237230	929	-204.44	2.82	12	2.45	-18.00	1305.00	4280	20230714	-14.02	1225	20221013	200.41	4280	-14.02	20230714	1500	145.33	20230103	4280	-14.02	20230714	1225	200.41	20221013	5.61	N	323280	100	25 억	1604521	N	N	N	02	N
65	20230720	091044	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3595	0	3	0.00	480703105	133383	7.09	3590	3635	3585	4670	2520	3595	3604.02	6.36	0	41467	3751	3672	3601	3522	3451	3712	3562	25	1075	100	0	5	1	25237230	907	-199.72	2.75	12	0.53	-18.00	1305.00	4280	20230714	-16.00	1225	20221013	193.47	4280	-16.00	20230714	1500	139.67	20230103	4280	-16.00	20230714	1225	193.47	20221013	5.61	N	323280	100	25 억	1604521	N	N	N	02	N
66	20230719	161103	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3595	-205	5	-5.39	6629845460	1842861	42.77	3570	3680	3530	4940	2660	3800	3597.59	5.75	0	159523	4163	3981	3743	3561	3323	4072	3652	25	1140	100	0	5	1	25237230	907	-199.72	2.75	12	7.30	-18.00	1305.00	4280	20230714	-16.00	1225	20221013	193.47	4280	-16.00	20230714	1500	139.67	20230103	4280	-16.00	20230714	1225	193.47	20221013	7.66	N	323280	100	25 억	1449893	N	N	N	02	N
67	20230719	151102	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3590	-210	5	-5.53	6338408295	1761690	40.88	3570	3680	3530	4940	2660	3800	3597.91	5.75	0	162424	4163	3981	3743	3561	3323	4072	3652	25	1140	100	0	5	1	25237230	906	-199.44	2.75	12	6.98	-18.00	1305.00	4280	20230714	-16.12	1225	20221013	193.06	4280	-16.12	20230714	1500	139.33	20230103	4280	-16.12	20230714	1225	193.06	20221013	7.66	N	323280	100	25 억	1449893	N	N	N	02	N
68	20230719	141107	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3580	-220	5	-5.79	5795942735	1610749	37.38	3570	3680	3530	4940	2660	3800	3598.29	5.75	0	151844	4163	3981	3743	3561	3323	4072	3652	25	1140	100	0	5	1	25237230	903	-198.89	2.74	12	6.38	-18.00	1305.00	4280	20230714	-16.36	1225	20221013	192.24	4280	-16.36	20230714	1500	138.67	20230103	4280	-16.36	20230714	1225	192.24	20221013	7.66	N	323280	100	25 억	1449893	N	N	N	02	N
69	20230719	131051	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3600	-200	5	-5.26	5367875665	1491760	34.62	3570	3680	3530	4940	2660	3800	3598.35	5.75	0	125963	4163	3981	3743	3561	3323	4072	3652	25	1140	100	0	5	1	25237230	909	-200.00	2.76	12	5.91	-18.00	1305.00	4280	20230714	-15.89	1225	20221013	193.88	4280	-15.89	20230714	1500	140.00	20230103	4280	-15.89	20230714	1225	193.88	20221013	7.66	N	323280	100	25 억	1449893	N	N	N	02	N
70	20230719	121109	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3645	-155	5	-4.08	4969766400	1382108	32.07	3570	3680	3530	4940	2660	3800	3595.79	5.75	0	115252	4163	3981	3743	3561	3323	4072	3652	25	1140	100	0	5	1	25237230	920	-202.50	2.79	12	5.48	-18.00	1305.00	4280	20230714	-14.84	1225	20221013	197.55	4280	-14.84	20230714	1500	143.00	20230103	4280	-14.84	20230714	1225	197.55	20221013	7.66	N	323280	100	25 억	1449893	N	N	N	02	N
71	20230719	111105	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3575	-225	5	-5.92	4170713385	1161576	26.96	3570	3680	3530	4940	2660	3800	3590.56	5.75	0	36777	4163	3981	3743	3561	3323	4072	3652	25	1140	100	0	5	1	25237230	902	-198.61	2.74	12	4.60	-18.00	1305.00	4280	20230714	-16.47	1225	20221013	191.84	4280	-16.47	20230714	1500	138.33	20230103	4280	-16.47	20230714	1225	191.84	20221013	7.66	N	323280	100	25 억	1449893	N	N	N	02	N
72	20230719	101057	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3585	-215	5	-5.66	3387510290	944719	21.92	3570	3680	3530	4940	2660	3800	3585.73	5.75	0	20571	4163	3981	3743	3561	3323	4072	3652	25	1140	100	0	5	1	25237230	905	-199.17	2.75	12	3.74	-18.00	1305.00	4280	20230714	-16.24	1225	20221013	192.65	4280	-16.24	20230714	1500	139.00	20230103	4280	-16.24	20230714	1225	192.65	20221013	7.66	N	323280	100	25 억	1449893	N	N	N	02	N
73	20230719	091055	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	-120	5	-3.16	1377587820	381929	8.86	3570	3680	3560	4940	2660	3800	3606.92	5.75	0	18161	4163	3981	3743	3561	3323	4072	3652	25	1140	100	0	5	1	25237230	929	-204.44	2.82	12	1.51	-18.00	1305.00	4280	20230714	-14.02	1225	20221013	200.41	4280	-14.02	20230714	1500	145.33	20230103	4280	-14.02	20230714	1225	200.41	20221013	7.66	N	323280	100	25 억	1449893	N	N	N	02	N
74	20230718	161055	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	0	3	0.00	14413885975	3907370	46.67	3760	3925	3505	4940	2660	3800	3688.03	5.79	0	-11735	4213	4006	3858	3651	3503	3932	3577	25	1140	100	0	5	1	25237230	959	-211.11	2.91	12	15.48	-18.00	1305.00	4280	20230714	-11.21	1225	20221013	210.20	4280	-11.21	20230714	1500	153.33	20230103	4280	-11.21	20230714	1225	210.20	20221013	9.80	N	323280	100	25 억	1461628	N	N	N	02	N
75	20230718	151054	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3775	-25	5	-0.66	13922524400	3776952	45.11	3760	3925	3505	4940	2660	3800	3685.22	5.79	0	-10660	4213	4006	3858	3651	3503	3932	3577	25	1140	100	0	5	1	25237230	953	-209.72	2.89	12	14.97	-18.00	1305.00	4280	20230714	-11.80	1225	20221013	208.16	4280	-11.80	20230714	1500	151.67	20230103	4280	-11.80	20230714	1225	208.16	20221013	9.80	N	323280	100	25 억	1461628	N	N	N	02	N
76	20230718	141049	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	0	3	0.00	13018636140	3539151	42.27	3760	3925	3505	4940	2660	3800	3677.36	5.79	0	5969	4213	4006	3858	3651	3503	3932	3577	25	1140	100	0	5	1	25237230	959	-211.11	2.91	12	14.02	-18.00	1305.00	4280	20230714	-11.21	1225	20221013	210.20	4280	-11.21	20230714	1500	153.33	20230103	4280	-11.21	20230714	1225	210.20	20221013	9.80	N	323280	100	25 억	1461628	N	N	N	02	N
77	20230718	131050	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3900	100	2	2.63	11501433530	3142508	37.54	3760	3925	3505	4940	2660	3800	3658.53	5.79	0	36271	4213	4006	3858	3651	3503	3932	3577	25	1140	100	0	5	1	25237230	984	-216.67	2.99	12	12.45	-18.00	1305.00	4280	20230714	-8.88	1225	20221013	218.37	4280	-8.88	20230714	1500	160.00	20230103	4280	-8.88	20230714	1225	218.37	20221013	9.80	N	323280	100	25 억	1461628	N	N	N	02	N
78	20230718	121101	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3680	-120	5	-3.16	8713131365	2413505	28.83	3760	3780	3505	4940	2660	3800	3607.63	5.79	0	70007	4213	4006	3858	3651	3503	3932	3577	25	1140	100	0	5	1	25237230	929	-204.44	2.82	12	9.56	-18.00	1305.00	4280	20230714	-14.02	1225	20221013	200.41	4280	-14.02	20230714	1500	145.33	20230103	4280	-14.02	20230714	1225	200.41	20221013	9.80	N	323280	100	25 억	1461628	N	N	N	02	N
79	20230718	111058	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3705	-95	5	-2.50	8079005765	2241676	26.78	3760	3780	3505	4940	2660	3800	3601.19	5.79	0	58352	4213	4006	3858	3651	3503	3932	3577	25	1140	100	0	5	1	25237230	935	-205.83	2.84	12	8.88	-18.00	1305.00	4280	20230714	-13.43	1225	20221013	202.45	4280	-13.43	20230714	1500	147.00	20230103	4280	-13.43	20230714	1225	202.45	20221013	9.80	N	323280	100	25 억	1461628	N	N	N	02	N
80	20230718	101051	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3590	-210	5	-5.53	6665796520	1853894	22.14	3760	3780	3505	4940	2660	3800	3592.01	5.79	0	22706	4213	4006	3858	3651	3503	3932	3577	25	1140	100	0	5	1	25237230	906	-199.44	2.75	12	7.35	-18.00	1305.00	4280	20230714	-16.12	1225	20221013	193.06	4280	-16.12	20230714	1500	139.33	20230103	4280	-16.12	20230714	1225	193.06	20221013	9.80	N	323280	100	25 억	1461628	N	N	N	02	N
81	20230718	091047	53	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3545	-255	5	-6.71	3022257920	836254	9.99	3760	3780	3515	4940	2660	3800	3606.72	5.79	0	-64521	4213	4006	3858	3651	3503	3932	3577	25	1140	100	0	5	1	25237230	895	-196.94	2.72	12	3.31	-18.00	1305.00	4280	20230714	-17.17	1225	20221013	189.39	4280	-17.17	20230714	1500	136.33	20230103	4280	-17.17	20230714	1225	189.39	20221013	9.80	N	323280	100	25 억	1461628	N	N	N	02	N
82	20230717	161050	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3800	5	2	0.13	32082409020	8285684	17.62	3840	4065	3710	4930	2660	3795	3872.22	5.15	0	139758	4718	4256	3818	3356	2918	4487	3587	25	1135	100	2270	5	1	25237230	959	-211.11	2.91	12	32.83	-18.00	1305.00	4280	20230714	-11.21	1225	20221013	210.20	4280	-11.21	20230714	1500	153.33	20230103	4280	-11.21	20230714	1225	210.20	20221013	8.30	N	323280	100	25 억	1298971	N	N	N	01	N
83	20230717	151045	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3805	10	2	0.26	31244407040	8065394	17.15	3840	4065	3710	4930	2660	3795	3873.88	5.15	0	114474	4718	4256	3818	3356	2918	4487	3587	25	1135	100	2270	5	1	25237230	960	-211.39	2.92	12	31.96	-18.00	1305.00	4280	20230714	-11.10	1225	20221013	210.61	4280	-11.10	20230714	1500	153.67	20230103	4280	-11.10	20230714	1225	210.61	20221013	8.30	N	323280	100	25 억	1298971	N	N	N	01	N
84	20230717	141048	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3830	35	2	0.92	29162313080	7516596	15.98	3840	4065	3710	4930	2660	3795	3879.72	5.15	0	85338	4718	4256	3818	3356	2918	4487	3587	25	1135	100	2270	5	1	25237230	967	-212.78	2.93	12	29.78	-18.00	1305.00	4280	20230714	-10.51	1225	20221013	212.65	4280	-10.51	20230714	1500	155.33	20230103	4280	-10.51	20230714	1225	212.65	20221013	8.30	N	323280	100	25 억	1298971	N	N	N	01	N
85	20230717	131038	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3820	25	2	0.66	28216512590	7270110	15.46	3840	4065	3710	4930	2660	3795	3881.17	5.15	0	22138	4718	4256	3818	3356	2918	4487	3587	25	1135	100	2270	5	1	25237230	964	-212.22	2.93	12	28.81	-18.00	1305.00	4280	20230714	-10.75	1225	20221013	211.84	4280	-10.75	20230714	1500	154.67	20230103	4280	-10.75	20230714	1225	211.84	20221013	8.30	N	323280	100	25 억	1298971	N	N	N	01	N
86	20230717	121049	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3900	105	2	2.77	25710462530	6624891	14.09	3840	4065	3710	4930	2660	3795	3880.89	5.15	0	74277	4718	4256	3818	3356	2918	4487	3587	25	1135	100	2270	5	1	25237230	984	-216.67	2.99	12	26.25	-18.00	1305.00	4280	20230714	-8.88	1225	20221013	218.37	4280	-8.88	20230714	1500	160.00	20230103	4280	-8.88	20230714	1225	218.37	20221013	8.30	N	323280	100	25 억	1298971	N	N	N	01	N
87	20230717	111040	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3845	50	2	1.32	23877189250	6152438	13.08	3840	4065	3710	4930	2660	3795	3880.93	5.15	0	-9614	4718	4256	3818	3356	2918	4487	3587	25	1135	100	2270	5	1	25237230	970	-213.61	2.95	12	24.38	-18.00	1305.00	4280	20230714	-10.16	1225	20221013	213.88	4280	-10.16	20230714	1500	156.33	20230103	4280	-10.16	20230714	1225	213.88	20221013	8.30	N	323280	100	25 억	1298971	N	N	N	01	N
88	20230717	101039	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3845	50	2	1.32	13634486135	3543420	7.53	3840	3945	3710	4930	2660	3795	3847.83	5.15	0	8236	4718	4256	3818	3356	2918	4487	3587	25	1135	100	2270	5	1	25237230	970	-213.61	2.95	12	14.04	-18.00	1305.00	4280	20230714	-10.16	1225	20221013	213.88	4280	-10.16	20230714	1500	156.33	20230103	4280	-10.16	20230714	1225	213.88	20221013	8.30	N	323280	100	25 억	1298971	N	N	N	01	N
89	20230717	091040	54	100.00	KOSDAQ		기계.장비	N	N	N	N	N	3815	20	2	0.53	5892299915	1533064	3.26	3840	3935	3710	4930	2660	3795	3843.48	5.15	0	58981	4718	4256	3818	3356	2918	4487	3587	25	1135	100	2270	5	1	25237230	963	-211.94	2.92	12	6.07	-18.00	1305.00	4280	20230714	-10.86	1225	20221013	211.43	4280	-10.86	20230714	1500	154.33	20230103	4280	-10.86	20230714	1225	211.43	20221013	8.30	N	323280	100	25 억	1298971	N	N	N	01	N
90	20230714	161039	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3795	350	2	10.16	182922549470	46526659	117.65	3400	4280	3380	4475	2415	3445	3938.26	4.68	0	192527	3915	3680	3210	2975	2505	3797	3092	25	1030	100	2060	5	1	25237230	958	-210.83	2.91	12	184.36	-18.00	1305.00	4280	20230714	-11.33	1225	20221013	209.80	4280	-11.33	20230714	1500	153.00	20230103	4280	-11.33	20230714	1225	209.80	20221013	6.23	N	323280	100	25 억	1180787	N	N	N	00	N
91	20230714	151043	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3795	350	2	10.16	180595951760	45913265	116.10	3400	4280	3380	4475	2415	3445	3940.09	4.68	0	88518	3915	3680	3210	2975	2505	3797	3092	25	1030	100	2060	5	1	25237230	958	-210.83	2.91	12	181.93	-18.00	1305.00	4280	20230714	-11.33	1225	20221013	209.80	4280	-11.33	20230714	1500	153.00	20230103	4280	-11.33	20230714	1225	209.80	20221013	6.23	N	323280	100	25 억	1180787	N	N	N	00	N
92	20230714	141049	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4010	565	2	16.40	167312357565	42458281	107.36	3400	4280	3380	4475	2415	3445	3947.96	4.68	0	-99482	3915	3680	3210	2975	2505	3797	3092	25	1030	100	2060	5	1	25237230	1012	-222.78	3.07	12	168.24	-18.00	1305.00	4280	20230714	-6.31	1225	20221013	227.35	4280	-6.31	20230714	1500	167.33	20230103	4280	-6.31	20230714	1225	227.35	20221013	6.23	N	323280	100	25 억	1180787	N	N	N	00	N
93	20230714	131035	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4010	565	2	16.40	155095510920	39456624	99.77	3400	4280	3380	4475	2415	3445	3938.53	4.68	0	-84275	3915	3680	3210	2975	2505	3797	3092	25	1030	100	2060	5	1	25237230	1012	-222.78	3.07	12	156.34	-18.00	1305.00	4280	20230714	-6.31	1225	20221013	227.35	4280	-6.31	20230714	1500	167.33	20230103	4280	-6.31	20230714	1225	227.35	20221013	6.23	N	323280	100	25 억	1180787	N	N	N	00	N
94	20230714	121034	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4095	650	2	18.87	148607685940	37838847	95.68	3400	4280	3380	4475	2415	3445	3935.41	4.68	0	-12006	3915	3680	3210	2975	2505	3797	3092	25	1030	100	2060	5	1	25237230	1033	-227.50	3.14	12	149.93	-18.00	1305.00	4280	20230714	-4.32	1225	20221013	234.29	4280	-4.32	20230714	1500	173.00	20230103	4280	-4.32	20230714	1225	234.29	20221013	6.23	N	323280	100	25 억	1180787	N	N	N	00	N
95	20230714	111046	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4210	765	2	22.21	136856685110	34957328	88.39	3400	4280	3380	4475	2415	3445	3923.44	4.68	0	-119596	3915	3680	3210	2975	2505	3797	3092	25	1030	100	2060	5	1	25237230	1062	-233.89	3.23	12	138.51	-18.00	1305.00	4280	20230714	-1.64	1225	20221013	243.67	4280	-1.64	20230714	1500	180.67	20230103	4280	-1.64	20230714	1225	243.67	20221013	6.23	N	323280	100	25 억	1180787	N	N	N	00	N
96	20230714	101047	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	4155	710	2	20.61	103819981430	27072706	68.46	3400	4255	3380	4475	2415	3445	3843.98	4.68	0	-27003	3915	3680	3210	2975	2505	3797	3092	25	1030	100	2060	5	1	25237230	1049	-230.83	3.18	12	107.27	-18.00	1305.00	4255	20230714	-2.35	1225	20221013	239.18	4255	-2.35	20230714	1500	177.00	20230103	4255	-2.35	20230714	1225	239.18	20221013	6.23	N	323280	100	25 억	1180787	N	N	N	00	N
97	20230714	091042	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3860	415	2	12.05	24844127285	6941782	17.55	3400	3900	3380	4475	2415	3445	3592.04	4.68	0	60253	3915	3680	3210	2975	2505	3797	3092	25	1030	100	2060	5	1	25237230	974	-214.44	2.96	12	27.51	-18.00	1305.00	3900	20230714	-1.03	1225	20221013	215.10	3900	-1.03	20230714	1500	157.33	20230103	3900	-1.03	20230714	1225	215.10	20221013	6.23	N	323280	100	25 억	1180787	N	N	N	00	N
98	20230713	161036	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3445	795	1	30.00	130597988180	39539586	469.69	2745	3445	2740	3445	1855	2650	3302.17	5.56	0	103014	2946	2797	2671	2522	2396	2872	2597	25	795	100	1590	5	1	25237230	869	-191.39	2.64	12	156.67	-18.00	1305.00	3445	20230713	0.00	1225	20221013	181.22	3445	0.00	20230713	1500	129.67	20230103	3445	0.00	20230713	1225	181.22	20221013	6.02	N	323280	100	25 억	1404094	N	N	N	00	N
99	20230713	151032	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3380	730	2	27.55	125331232395	38004022	451.45	2745	3445	2740	3445	1855	2650	3297.84	5.56	0	86879	2946	2797	2671	2522	2396	2872	2597	25	795	100	1590	5	1	25237230	853	-187.78	2.59	12	150.59	-18.00	1305.00	3445	20230713	-1.89	1225	20221013	175.92	3445	-1.89	20230713	1500	125.33	20230103	3445	-1.89	20230713	1225	175.92	20221013	6.02	N	323280	100	25 억	1404094	N	N	N	00	N
100	20230713	141032	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3410	760	2	28.68	113588123465	34534536	410.24	2745	3445	2740	3445	1855	2650	3289.12	5.56	0	121460	2946	2797	2671	2522	2396	2872	2597	25	795	100	1590	5	1	25237230	861	-189.44	2.61	12	136.84	-18.00	1305.00	3445	20230713	-1.02	1225	20221013	178.37	3445	-1.02	20230713	1500	127.33	20230103	3445	-1.02	20230713	1225	178.37	20221013	6.02	N	323280	100	25 억	1404094	N	N	N	00	N
101	20230713	131036	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3385	735	2	27.74	102198123755	31194547	370.56	2745	3445	2740	3445	1855	2650	3276.15	5.56	0	126308	2946	2797	2671	2522	2396	2872	2597	25	795	100	1590	5	1	25237230	854	-188.06	2.59	12	123.61	-18.00	1305.00	3445	20230713	-1.74	1225	20221013	176.33	3445	-1.74	20230713	1500	125.67	20230103	3445	-1.74	20230713	1225	176.33	20221013	6.02	N	323280	100	25 억	1404094	N	N	N	00	N
102	20230713	121031	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3315	665	2	25.09	93166117760	28511602	338.69	2745	3445	2740	3445	1855	2650	3267.66	5.56	0	210483	2946	2797	2671	2522	2396	2872	2597	25	795	100	1590	5	1	25237230	837	-184.17	2.54	12	112.97	-18.00	1305.00	3445	20230713	-3.77	1225	20221013	170.61	3445	-3.77	20230713	1500	121.00	20230103	3445	-3.77	20230713	1225	170.61	20221013	6.02	N	323280	100	25 억	1404094	N	N	N	00	N
103	20230713	111034	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3280	630	2	23.77	80890295625	24780577	294.37	2745	3445	2740	3445	1855	2650	3264.26	5.56	0	258803	2946	2797	2671	2522	2396	2872	2597	25	795	100	1590	5	1	25237230	828	-182.22	2.51	12	98.19	-18.00	1305.00	3445	20230713	-4.79	1225	20221013	167.76	3445	-4.79	20230713	1500	118.67	20230103	3445	-4.79	20230713	1225	167.76	20221013	6.02	N	323280	100	25 억	1404094	N	N	N	00	N
104	20230713	101028	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	3445	795	1	30.00	36998648370	11874606	141.06	2745	3445	2740	3445	1855	2650	3115.78	5.56	0	11959	2946	2797	2671	2522	2396	2872	2597	25	795	100	1590	5	1	25237230	869	-191.39	2.64	12	47.05	-18.00	1305.00	3445	20230713	0.00	1225	20221013	181.22	3445	0.00	20230713	1500	129.67	20230103	3445	0.00	20230713	1225	181.22	20221013	6.02	N	323280	100	25 억	1404094	N	N	N	00	N
105	20230713	091030	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	2995	345	2	13.02	13781618870	4630681	55.01	2745	3075	2740	3445	1855	2650	2976.15	5.56	0	-32251	2946	2797	2671	2522	2396	2872	2597	25	795	100	1590	5	1	25237230	756	-166.39	2.30	12	18.35	-18.00	1305.00	3075	20230713	-2.60	1225	20221013	144.49	3075	-2.60	20230713	1500	99.67	20230103	3075	-2.60	20230713	1225	144.49	20221013	6.02	N	323280	100	25 억	1404094	N	N	N	00	N
106	20230712	161027	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2650	190	2	7.72	22634984905	8383599	1037.19	2595	2820	2545	3195	1725	2460	2700.01	5.74	0	-23320	2620	2540	2450	2370	2280	2580	2410	25	735	100	1470	5	1	25237230	669	-147.22	2.03	12	33.22	-18.00	1305.00	2965	20230227	-10.62	1225	20221013	116.33	2965	-10.62	20230227	1500	76.67	20230103	2965	-10.62	20230227	1225	116.33	20221013	6.03	N	323280	100	25 억	1448476	N	N	N	00	N
107	20230712	151018	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2640	180	2	7.32	22210696275	8223399	1017.37	2595	2820	2545	3195	1725	2460	2700.96	5.74	0	-56810	2620	2540	2450	2370	2280	2580	2410	25	735	100	1470	5	1	25237230	666	-146.67	2.02	12	32.58	-18.00	1305.00	2965	20230227	-10.96	1225	20221013	115.51	2965	-10.96	20230227	1500	76.00	20230103	2965	-10.96	20230227	1225	115.51	20221013	6.03	N	323280	100	25 억	1448476	N	N	N	00	N
108	20230712	141015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2620	160	2	6.50	21768013475	8055295	996.58	2595	2820	2545	3195	1725	2460	2702.37	5.74	0	-78282	2620	2540	2450	2370	2280	2580	2410	25	735	100	1470	5	1	25237230	661	-145.56	2.01	12	31.92	-18.00	1305.00	2965	20230227	-11.64	1225	20221013	113.88	2965	-11.64	20230227	1500	74.67	20230103	2965	-11.64	20230227	1225	113.88	20221013	6.03	N	323280	100	25 억	1448476	N	N	N	00	N
109	20230712	131017	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2615	155	2	6.30	20998705145	7759981	960.04	2595	2820	2545	3195	1725	2460	2706.08	5.74	0	-107784	2620	2540	2450	2370	2280	2580	2410	25	735	100	1470	5	1	25237230	660	-145.28	2.00	12	30.75	-18.00	1305.00	2965	20230227	-11.80	1225	20221013	113.47	2965	-11.80	20230227	1500	74.33	20230103	2965	-11.80	20230227	1225	113.47	20221013	6.03	N	323280	100	25 억	1448476	N	N	N	00	N
110	20230712	121022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2635	175	2	7.11	20508608415	7573896	937.02	2595	2820	2545	3195	1725	2460	2707.86	5.74	0	-93706	2620	2540	2450	2370	2280	2580	2410	25	735	100	1470	5	1	25237230	665	-146.39	2.02	12	30.01	-18.00	1305.00	2965	20230227	-11.13	1225	20221013	115.10	2965	-11.13	20230227	1500	75.67	20230103	2965	-11.13	20230227	1225	115.10	20221013	6.03	N	323280	100	25 억	1448476	N	N	N	00	N
111	20230712	111022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2665	205	2	8.33	19334661310	7130651	882.18	2595	2820	2545	3195	1725	2460	2711.55	5.74	0	-89730	2620	2540	2450	2370	2280	2580	2410	25	735	100	1470	5	1	25237230	673	-148.06	2.04	12	28.25	-18.00	1305.00	2965	20230227	-10.12	1225	20221013	117.55	2965	-10.12	20230227	1500	77.67	20230103	2965	-10.12	20230227	1225	117.55	20221013	6.03	N	323280	100	25 억	1448476	N	N	N	00	N
112	20230712	101022	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2650	190	2	7.72	17698456955	6519484	806.57	2595	2820	2545	3195	1725	2460	2714.77	5.74	0	-114880	2620	2540	2450	2370	2280	2580	2410	25	735	100	1470	5	1	25237230	669	-147.22	2.03	12	25.83	-18.00	1305.00	2965	20230227	-10.62	1225	20221013	116.33	2965	-10.62	20230227	1500	76.67	20230103	2965	-10.62	20230227	1225	116.33	20221013	6.03	N	323280	100	25 억	1448476	N	N	N	00	N
113	20230712	091023	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2630	170	2	6.91	2071441195	790692	97.82	2595	2675	2545	3195	1725	2460	2620.13	5.74	0	-10408	2620	2540	2450	2370	2280	2580	2410	25	735	100	1470	5	1	25237230	664	-146.11	2.02	12	3.13	-18.00	1305.00	2965	20230227	-11.30	1225	20221013	114.69	2965	-11.30	20230227	1500	75.33	20230103	2965	-11.30	20230227	1225	114.69	20221013	6.03	N	323280	100	25 억	1448476	N	N	N	00	N
114	20230711	161009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2460	85	2	3.58	1803754495	737200	178.41	2360	2530	2360	3085	1665	2375	2446.76	5.87	0	-28136	2558	2466	2378	2286	2198	2512	2332	25	710	100	1420	5	1	25237230	621	-136.67	1.89	12	2.92	-18.00	1305.00	2965	20230227	-17.03	1225	20221013	100.82	2965	-17.03	20230227	1500	64.00	20230103	2965	-17.03	20230227	1225	100.82	20221013	6.01	N	323280	100	25 억	1481564	N	N	N	00	N
115	20230711	151005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2460	85	2	3.58	1732300870	708212	171.40	2360	2530	2360	3085	1665	2375	2446.02	5.87	0	-28653	2558	2466	2378	2286	2198	2512	2332	25	710	100	1420	5	1	25237230	621	-136.67	1.89	12	2.81	-18.00	1305.00	2965	20230227	-17.03	1225	20221013	100.82	2965	-17.03	20230227	1500	64.00	20230103	2965	-17.03	20230227	1225	100.82	20221013	6.01	N	323280	100	25 억	1481564	N	N	N	00	N
116	20230711	140958	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2465	90	2	3.79	1328175575	544501	131.78	2360	2530	2360	3085	1665	2375	2439.25	5.87	0	1531	2558	2466	2378	2286	2198	2512	2332	25	710	100	1420	5	1	25237230	622	-136.94	1.89	12	2.16	-18.00	1305.00	2965	20230227	-16.86	1225	20221013	101.22	2965	-16.86	20230227	1500	64.33	20230103	2965	-16.86	20230227	1225	101.22	20221013	6.01	N	323280	100	25 억	1481564	N	N	N	00	N
117	20230711	130948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2420	45	2	1.89	732017665	302723	73.26	2360	2470	2360	3085	1665	2375	2418.11	5.87	0	1166	2558	2466	2378	2286	2198	2512	2332	25	710	100	1420	5	1	25237230	611	-134.44	1.85	12	1.20	-18.00	1305.00	2965	20230227	-18.38	1225	20221013	97.55	2965	-18.38	20230227	1500	61.33	20230103	2965	-18.38	20230227	1225	97.55	20221013	6.01	N	323280	100	25 억	1481564	N	N	N	00	N
118	20230711	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2425	50	2	2.11	577186165	239413	57.94	2360	2445	2360	3085	1665	2375	2410.84	5.87	0	14959	2558	2466	2378	2286	2198	2512	2332	25	710	100	1420	5	1	25237230	612	-134.72	1.86	12	0.95	-18.00	1305.00	2965	20230227	-18.21	1225	20221013	97.96	2965	-18.21	20230227	1500	61.67	20230103	2965	-18.21	20230227	1225	97.96	20221013	6.01	N	323280	100	25 억	1481564	N	N	N	00	N
119	20230711	111015	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2435	60	2	2.53	480536865	199637	48.31	2360	2445	2360	3085	1665	2375	2407.05	5.87	0	14504	2558	2466	2378	2286	2198	2512	2332	25	710	100	1420	5	1	25237230	615	-135.28	1.87	12	0.79	-18.00	1305.00	2965	20230227	-17.88	1225	20221013	98.78	2965	-17.88	20230227	1500	62.33	20230103	2965	-17.88	20230227	1225	98.78	20221013	6.01	N	323280	100	25 억	1481564	N	N	N	00	N
120	20230711	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2405	30	2	1.26	328948335	136710	33.09	2360	2440	2360	3085	1665	2375	2406.18	5.87	0	12421	2558	2466	2378	2286	2198	2512	2332	25	710	100	1420	5	1	25237230	607	-133.61	1.84	12	0.54	-18.00	1305.00	2965	20230227	-18.89	1225	20221013	96.33	2965	-18.89	20230227	1500	60.33	20230103	2965	-18.89	20230227	1225	96.33	20221013	6.01	N	323280	100	25 억	1481564	N	N	N	00	N
121	20230711	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2405	30	2	1.26	43613940	18291	4.43	2360	2405	2360	3085	1665	2375	2384.45	5.87	0	1503	2558	2466	2378	2286	2198	2512	2332	25	710	100	1420	5	1	25237230	607	-133.61	1.84	12	0.07	-18.00	1305.00	2965	20230227	-18.89	1225	20221013	96.33	2965	-18.89	20230227	1500	60.33	20230103	2965	-18.89	20230227	1225	96.33	20221013	6.01	N	323280	100	25 억	1481564	N	N	N	00	N
122	20230710	161002	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2375	35	2	1.50	975198240	411082	89.39	2330	2470	2290	3040	1640	2340	2372.27	5.89	0	-3096	2460	2400	2355	2295	2250	2430	2325	25	700	100	1400	5	1	25237230	599	-131.94	1.82	12	1.63	-18.00	1305.00	2965	20230227	-19.90	1225	20221013	93.88	2965	-19.90	20230227	1500	58.33	20230103	2965	-19.90	20230227	1225	93.88	20221013	6.54	N	323280	100	25 억	1485511	N	N	N	00	N
123	20230710	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2380	40	2	1.71	913967900	385273	83.78	2330	2470	2290	3040	1640	2340	2372.26	5.89	0	-12016	2460	2400	2355	2295	2250	2430	2325	25	700	100	1400	5	1	25237230	601	-132.22	1.82	12	1.53	-18.00	1305.00	2965	20230227	-19.73	1225	20221013	94.29	2965	-19.73	20230227	1500	58.67	20230103	2965	-19.73	20230227	1225	94.29	20221013	6.54	N	323280	100	25 억	1485511	N	N	N	00	N
124	20230710	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2405	65	2	2.78	762697910	322154	70.05	2330	2470	2290	3040	1640	2340	2367.49	5.89	0	2086	2460	2400	2355	2295	2250	2430	2325	25	700	100	1400	5	1	25237230	607	-133.61	1.84	12	1.28	-18.00	1305.00	2965	20230227	-18.89	1225	20221013	96.33	2965	-18.89	20230227	1500	60.33	20230103	2965	-18.89	20230227	1225	96.33	20221013	6.54	N	323280	100	25 억	1485511	N	N	N	00	N
125	20230710	130942	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2370	30	2	1.28	458279925	196109	42.65	2330	2405	2290	3040	1640	2340	2336.86	5.89	0	4844	2460	2400	2355	2295	2250	2430	2325	25	700	100	1400	5	1	25237230	598	-131.67	1.82	12	0.78	-18.00	1305.00	2965	20230227	-20.07	1225	20221013	93.47	2965	-20.07	20230227	1500	58.00	20230103	2965	-20.07	20230227	1225	93.47	20221013	6.54	N	323280	100	25 억	1485511	N	N	N	00	N
126	20230710	121009	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2360	20	2	0.85	404597925	173375	37.70	2330	2405	2290	3040	1640	2340	2333.66	5.89	0	4301	2460	2400	2355	2295	2250	2430	2325	25	700	100	1400	5	1	25237230	596	-131.11	1.81	12	0.69	-18.00	1305.00	2965	20230227	-20.40	1225	20221013	92.65	2965	-20.40	20230227	1500	57.33	20230103	2965	-20.40	20230227	1225	92.65	20221013	6.54	N	323280	100	25 억	1485511	N	N	N	00	N
127	20230710	111005	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2350	10	2	0.43	378701600	162358	35.31	2330	2405	2290	3040	1640	2340	2332.51	5.89	0	919	2460	2400	2355	2295	2250	2430	2325	25	700	100	1400	5	1	25237230	593	-130.56	1.80	12	0.64	-18.00	1305.00	2965	20230227	-20.74	1225	20221013	91.84	2965	-20.74	20230227	1500	56.67	20230103	2965	-20.74	20230227	1225	91.84	20221013	6.54	N	323280	100	25 억	1485511	N	N	N	00	N
128	20230710	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2380	40	2	1.71	263017360	113480	24.68	2330	2380	2290	3040	1640	2340	2317.74	5.89	0	6342	2460	2400	2355	2295	2250	2430	2325	25	700	100	1400	5	1	25237230	601	-132.22	1.82	12	0.45	-18.00	1305.00	2965	20230227	-19.73	1225	20221013	94.29	2965	-19.73	20230227	1500	58.67	20230103	2965	-19.73	20230227	1225	94.29	20221013	6.54	N	323280	100	25 억	1485511	N	N	N	00	N
129	20230710	090957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2300	-40	5	-1.71	110138555	47606	10.35	2330	2340	2290	3040	1640	2340	2313.54	5.89	0	-10310	2460	2400	2355	2295	2250	2430	2325	25	700	100	1400	5	1	25237230	580	-127.78	1.76	12	0.19	-18.00	1305.00	2965	20230227	-22.43	1225	20221013	87.76	2965	-22.43	20230227	1500	53.33	20230103	2965	-22.43	20230227	1225	87.76	20221013	6.54	N	323280	100	25 억	1485511	N	N	N	00	N
130	20230707	160954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2340	-15	5	-0.64	1065268725	452939	60.38	2315	2415	2310	3060	1650	2355	2351.90	5.82	0	19213	2598	2476	2413	2291	2228	2445	2260	25	705	100	1410	5	1	25237230	591	-130.00	1.79	12	1.79	-18.00	1305.00	2965	20230227	-21.08	1225	20221013	91.02	2965	-21.08	20230227	1500	56.00	20230103	2965	-21.08	20230227	1225	91.02	20221013	6.44	N	323280	100	25 억	1469379	N	N	N	00	N
131	20230707	150954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2340	-15	5	-0.64	980984745	416807	55.57	2315	2415	2310	3060	1650	2355	2353.57	5.82	0	14475	2598	2476	2413	2291	2228	2445	2260	25	705	100	1410	5	1	25237230	591	-130.00	1.79	12	1.65	-18.00	1305.00	2965	20230227	-21.08	1225	20221013	91.02	2965	-21.08	20230227	1500	56.00	20230103	2965	-21.08	20230227	1225	91.02	20221013	6.44	N	323280	100	25 억	1469379	N	N	N	00	N
132	20230707	141012	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2345	-10	5	-0.42	753786295	319347	42.57	2315	2415	2310	3060	1650	2355	2360.40	5.82	0	-16123	2598	2476	2413	2291	2228	2445	2260	25	705	100	1410	5	1	25237230	592	-130.28	1.80	12	1.27	-18.00	1305.00	2965	20230227	-20.91	1225	20221013	91.43	2965	-20.91	20230227	1500	56.33	20230103	2965	-20.91	20230227	1225	91.43	20221013	6.44	N	323280	100	25 억	1469379	N	N	N	00	N
133	20230707	130959	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2375	20	2	0.85	684519230	289880	38.65	2315	2415	2310	3060	1650	2355	2361.39	5.82	0	-14730	2598	2476	2413	2291	2228	2445	2260	25	705	100	1410	5	1	25237230	599	-131.94	1.82	12	1.15	-18.00	1305.00	2965	20230227	-19.90	1225	20221013	93.88	2965	-19.90	20230227	1500	58.33	20230103	2965	-19.90	20230227	1225	93.88	20221013	6.44	N	323280	100	25 억	1469379	N	N	N	00	N
134	20230707	121003	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2400	45	2	1.91	603064040	255651	34.08	2315	2415	2310	3060	1650	2355	2358.94	5.82	0	-51	2598	2476	2413	2291	2228	2445	2260	25	705	100	1410	5	1	25237230	606	-133.33	1.84	12	1.01	-18.00	1305.00	2965	20230227	-19.06	1225	20221013	95.92	2965	-19.06	20230227	1500	60.00	20230103	2965	-19.06	20230227	1225	95.92	20221013	6.44	N	323280	100	25 억	1469379	N	N	N	00	N
135	20230707	111010	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2355	0	3	0.00	458129405	194825	25.97	2315	2405	2310	3060	1650	2355	2351.49	5.82	0	21330	2598	2476	2413	2291	2228	2445	2260	25	705	100	1410	5	1	25237230	594	-130.83	1.80	12	0.77	-18.00	1305.00	2965	20230227	-20.57	1225	20221013	92.24	2965	-20.57	20230227	1500	57.00	20230103	2965	-20.57	20230227	1225	92.24	20221013	6.44	N	323280	100	25 억	1469379	N	N	N	00	N
136	20230707	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2365	10	2	0.42	354437005	150824	20.11	2315	2395	2310	3060	1650	2355	2350.00	5.82	0	27498	2598	2476	2413	2291	2228	2445	2260	25	705	100	1410	5	1	25237230	597	-131.39	1.81	12	0.60	-18.00	1305.00	2965	20230227	-20.24	1225	20221013	93.06	2965	-20.24	20230227	1500	57.67	20230103	2965	-20.24	20230227	1225	93.06	20221013	6.44	N	323280	100	25 억	1469379	N	N	N	00	N
137	20230707	090956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2350	-5	5	-0.21	110245315	47183	6.29	2315	2380	2310	3060	1650	2355	2336.45	5.82	0	26649	2598	2476	2413	2291	2228	2445	2260	25	705	100	1410	5	1	25237230	593	-130.56	1.80	12	0.19	-18.00	1305.00	2965	20230227	-20.74	1225	20221013	91.84	2965	-20.74	20230227	1500	56.67	20230103	2965	-20.74	20230227	1225	91.84	20221013	6.44	N	323280	100	25 억	1469379	N	N	N	00	N
138	20230706	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2355	-185	5	-7.28	1805157685	743951	60.31	2535	2535	2350	3300	1780	2540	2426.81	5.53	0	74118	2746	2642	2571	2467	2396	2607	2432	25	760	100	1520	5	1	25237230	594	-130.83	1.80	12	2.95	-18.00	1305.00	2965	20230227	-20.57	1225	20221013	92.24	2965	-20.57	20230227	1500	57.00	20230103	2965	-20.57	20230227	1225	92.24	20221013	5.81	N	323280	100	25 억	1396066	N	N	N	00	N
139	20230706	150955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2365	-175	5	-6.89	1681923325	691702	56.07	2535	2535	2355	3300	1780	2540	2431.56	5.53	0	66458	2746	2642	2571	2467	2396	2607	2432	25	760	100	1520	5	1	25237230	597	-131.39	1.81	12	2.74	-18.00	1305.00	2965	20230227	-20.24	1225	20221013	93.06	2965	-20.24	20230227	1500	57.67	20230103	2965	-20.24	20230227	1225	93.06	20221013	5.81	N	323280	100	25 억	1396066	N	N	N	00	N
140	20230706	140957	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2405	-135	5	-5.31	1376889965	563343	45.67	2535	2535	2370	3300	1780	2540	2444.13	5.53	0	49935	2746	2642	2571	2467	2396	2607	2432	25	760	100	1520	5	1	25237230	607	-133.61	1.84	12	2.23	-18.00	1305.00	2965	20230227	-18.89	1225	20221013	96.33	2965	-18.89	20230227	1500	60.33	20230103	2965	-18.89	20230227	1225	96.33	20221013	5.81	N	323280	100	25 억	1396066	N	N	N	00	N
141	20230706	130954	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2380	-160	5	-6.30	1097231775	445997	36.15	2535	2535	2380	3300	1780	2540	2460.16	5.53	0	13947	2746	2642	2571	2467	2396	2607	2432	25	760	100	1520	5	1	25237230	601	-132.22	1.82	12	1.77	-18.00	1305.00	2965	20230227	-19.73	1225	20221013	94.29	2965	-19.73	20230227	1500	58.67	20230103	2965	-19.73	20230227	1225	94.29	20221013	5.81	N	323280	100	25 억	1396066	N	N	N	00	N
142	20230706	120927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2460	-80	5	-3.15	717399890	288614	23.40	2535	2535	2450	3300	1780	2540	2485.66	5.53	0	1782	2746	2642	2571	2467	2396	2607	2432	25	760	100	1520	5	1	25237230	621	-136.67	1.89	12	1.14	-18.00	1305.00	2965	20230227	-17.03	1225	20221013	100.82	2965	-17.03	20230227	1500	64.00	20230103	2965	-17.03	20230227	1225	100.82	20221013	5.81	N	323280	100	25 억	1396066	N	N	N	00	N
143	20230706	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2485	-55	5	-2.17	571477050	229255	18.58	2535	2535	2455	3300	1780	2540	2492.74	5.53	0	2802	2746	2642	2571	2467	2396	2607	2432	25	760	100	1520	5	1	25237230	627	-138.06	1.90	12	0.91	-18.00	1305.00	2965	20230227	-16.19	1225	20221013	102.86	2965	-16.19	20230227	1500	65.67	20230103	2965	-16.19	20230227	1225	102.86	20221013	5.81	N	323280	100	25 억	1396066	N	N	N	00	N
144	20230706	100956	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2480	-60	5	-2.36	366400115	146394	11.87	2535	2535	2475	3300	1780	2540	2502.82	5.53	0	-2850	2746	2642	2571	2467	2396	2607	2432	25	760	100	1520	5	1	25237230	626	-137.78	1.90	12	0.58	-18.00	1305.00	2965	20230227	-16.36	1225	20221013	102.45	2965	-16.36	20230227	1500	65.33	20230103	2965	-16.36	20230227	1225	102.45	20221013	5.81	N	323280	100	25 억	1396066	N	N	N	00	N
145	20230706	090955	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2495	-45	5	-1.77	91422475	36590	2.97	2535	2535	2475	3300	1780	2540	2498.48	5.53	0	1047	2746	2642	2571	2467	2396	2607	2432	25	760	100	1520	5	1	25237230	630	-138.61	1.91	12	0.14	-18.00	1305.00	2965	20230227	-15.85	1225	20221013	103.67	2965	-15.85	20230227	1500	66.33	20230103	2965	-15.85	20230227	1225	103.67	20221013	5.81	N	323280	100	25 억	1396066	N	N	N	00	N
146	20230705	160950	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2540	-160	5	-5.93	3151751865	1224517	67.50	2650	2675	2500	3510	1890	2700	2573.84	6.76	0	-311294	2786	2742	2671	2627	2556	2765	2650	25	810	100	1620	5	1	25237230	641	-141.11	1.95	12	4.85	-18.00	1305.00	2965	20230227	-14.33	1225	20221013	107.35	2965	-14.33	20230227	1500	69.33	20230103	2965	-14.33	20230227	1225	107.35	20221013	6.05	N	323280	100	25 억	1706899	N	N	N	00	N
147	20230705	150946	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2540	-160	5	-5.93	3061409800	1188970	65.54	2650	2675	2500	3510	1890	2700	2574.79	6.76	0	-304674	2786	2742	2671	2627	2556	2765	2650	25	810	100	1620	5	1	25237230	641	-141.11	1.95	12	4.71	-18.00	1305.00	2965	20230227	-14.33	1225	20221013	107.35	2965	-14.33	20230227	1500	69.33	20230103	2965	-14.33	20230227	1225	107.35	20221013	6.05	N	323280	100	25 억	1706899	N	N	N	00	N
148	20230705	140936	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2545	-155	5	-5.74	2925429720	1135268	62.58	2650	2675	2500	3510	1890	2700	2576.81	6.76	0	-299001	2786	2742	2671	2627	2556	2765	2650	25	810	100	1620	5	1	25237230	642	-141.39	1.95	12	4.50	-18.00	1305.00	2965	20230227	-14.17	1225	20221013	107.76	2965	-14.17	20230227	1500	69.67	20230103	2965	-14.17	20230227	1225	107.76	20221013	6.05	N	323280	100	25 억	1706899	N	N	N	00	N
149	20230705	130939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2540	-160	5	-5.93	2719631460	1054181	58.11	2650	2675	2500	3510	1890	2700	2579.80	6.76	0	-293835	2786	2742	2671	2627	2556	2765	2650	25	810	100	1620	5	1	25237230	641	-141.11	1.95	12	4.18	-18.00	1305.00	2965	20230227	-14.33	1225	20221013	107.35	2965	-14.33	20230227	1500	69.33	20230103	2965	-14.33	20230227	1225	107.35	20221013	6.05	N	323280	100	25 억	1706899	N	N	N	00	N
150	20230705	120937	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2530	-170	5	-6.30	2331429190	899820	49.60	2650	2675	2520	3510	1890	2700	2590.93	6.76	0	-253741	2786	2742	2671	2627	2556	2765	2650	25	810	100	1620	5	1	25237230	639	-140.56	1.94	12	3.57	-18.00	1305.00	2965	20230227	-14.67	1225	20221013	106.53	2965	-14.67	20230227	1500	68.67	20230103	2965	-14.67	20230227	1225	106.53	20221013	6.05	N	323280	100	25 억	1706899	N	N	N	00	N
151	20230705	110948	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2555	-145	5	-5.37	1887006295	724392	39.93	2650	2675	2535	3510	1890	2700	2604.89	6.76	0	-196004	2786	2742	2671	2627	2556	2765	2650	25	810	100	1620	5	1	25237230	645	-141.94	1.96	12	2.87	-18.00	1305.00	2965	20230227	-13.83	1225	20221013	108.57	2965	-13.83	20230227	1500	70.33	20230103	2965	-13.83	20230227	1225	108.57	20221013	6.05	N	323280	100	25 억	1706899	N	N	N	00	N
152	20230705	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2570	-130	5	-4.81	1358469360	517880	28.55	2650	2675	2560	3510	1890	2700	2623.06	6.76	0	-143406	2786	2742	2671	2627	2556	2765	2650	25	810	100	1620	5	1	25237230	649	-142.78	1.97	12	2.05	-18.00	1305.00	2965	20230227	-13.32	1225	20221013	109.80	2965	-13.32	20230227	1500	71.33	20230103	2965	-13.32	20230227	1225	109.80	20221013	6.05	N	323280	100	25 억	1706899	N	N	N	00	N
153	20230705	090939	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2660	-40	5	-1.48	401663175	151888	8.37	2650	2675	2620	3510	1890	2700	2644.29	6.76	0	-40951	2786	2742	2671	2627	2556	2765	2650	25	810	100	1620	5	1	25237230	671	-147.78	2.04	12	0.60	-18.00	1305.00	2965	20230227	-10.29	1225	20221013	117.14	2965	-10.29	20230227	1500	77.33	20230103	2965	-10.29	20230227	1225	117.14	20221013	6.05	N	323280	100	25 억	1706899	N	N	N	00	N
154	20230704	160934	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2700	60	2	2.27	4687244520	1752170	61.93	2670	2715	2600	3430	1850	2640	2674.59	7.17	0	-130839	2866	2752	2596	2482	2326	2810	2540	25	790	100	1580	5	1	25237230	681	-150.00	2.07	12	6.94	-18.00	1305.00	2965	20230227	-8.94	1225	20221013	120.41	2965	-8.94	20230227	1500	80.00	20230103	2965	-8.94	20230227	1225	120.41	20221013	5.76	N	323280	100	25 억	1809951	N	N	N	00	N
155	20230704	150923	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2660	20	2	0.76	3098637515	1163482	41.12	2670	2715	2600	3430	1850	2640	2663.26	7.17	0	-72088	2866	2752	2596	2482	2326	2810	2540	25	790	100	1580	5	1	25237230	671	-147.78	2.04	12	4.61	-18.00	1305.00	2965	20230227	-10.29	1225	20221013	117.14	2965	-10.29	20230227	1500	77.33	20230103	2965	-10.29	20230227	1225	117.14	20221013	5.76	N	323280	100	25 억	1809951	N	N	N	00	N
156	20230704	140929	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2685	45	2	1.70	2743132710	1030638	36.43	2670	2715	2600	3430	1850	2640	2661.60	7.17	0	-40778	2866	2752	2596	2482	2326	2810	2540	25	790	100	1580	5	1	25237230	678	-149.17	2.06	12	4.08	-18.00	1305.00	2965	20230227	-9.44	1225	20221013	119.18	2965	-9.44	20230227	1500	79.00	20230103	2965	-9.44	20230227	1225	119.18	20221013	5.76	N	323280	100	25 억	1809951	N	N	N	00	N
157	20230704	130916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2640	0	3	0.00	2215976235	833890	29.47	2670	2715	2600	3430	1850	2640	2657.41	7.17	0	-3121	2866	2752	2596	2482	2326	2810	2540	25	790	100	1580	5	1	25237230	666	-146.67	2.02	12	3.30	-18.00	1305.00	2965	20230227	-10.96	1225	20221013	115.51	2965	-10.96	20230227	1500	76.00	20230103	2965	-10.96	20230227	1225	115.51	20221013	5.76	N	323280	100	25 억	1809951	N	N	N	00	N
158	20230704	120927	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2630	-10	5	-0.38	2058803415	774393	27.37	2670	2715	2600	3430	1850	2640	2658.62	7.17	0	13411	2866	2752	2596	2482	2326	2810	2540	25	790	100	1580	5	1	25237230	664	-146.11	2.02	12	3.07	-18.00	1305.00	2965	20230227	-11.30	1225	20221013	114.69	2965	-11.30	20230227	1500	75.33	20230103	2965	-11.30	20230227	1225	114.69	20221013	5.76	N	323280	100	25 억	1809951	N	N	N	00	N
159	20230704	110921	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2635	-5	5	-0.19	1968802590	740133	26.16	2670	2715	2600	3430	1850	2640	2660.08	7.17	0	11061	2866	2752	2596	2482	2326	2810	2540	25	790	100	1580	5	1	25237230	665	-146.39	2.02	12	2.93	-18.00	1305.00	2965	20230227	-11.13	1225	20221013	115.10	2965	-11.13	20230227	1500	75.67	20230103	2965	-11.13	20230227	1225	115.10	20221013	5.76	N	323280	100	25 억	1809951	N	N	N	00	N
160	20230704	100916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2620	-20	5	-0.76	1758231750	659907	23.32	2670	2715	2600	3430	1850	2640	2664.39	7.17	0	7550	2866	2752	2596	2482	2326	2810	2540	25	790	100	1580	5	1	25237230	661	-145.56	2.01	12	2.61	-18.00	1305.00	2965	20230227	-11.64	1225	20221013	113.88	2965	-11.64	20230227	1500	74.67	20230103	2965	-11.64	20230227	1225	113.88	20221013	5.76	N	323280	100	25 억	1809951	N	N	N	00	N
161	20230704	090916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2695	55	2	2.08	629310615	234162	8.28	2670	2715	2660	3430	1850	2640	2687.63	7.17	0	1857	2866	2752	2596	2482	2326	2810	2540	25	790	100	1580	5	1	25237230	680	-149.72	2.07	12	0.93	-18.00	1305.00	2965	20230227	-9.11	1225	20221013	120.00	2965	-9.11	20230227	1500	79.67	20230103	2965	-9.11	20230227	1225	120.00	20221013	5.76	N	323280	100	25 억	1809951	N	N	N	00	N
162	20230703	160907	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2640	190	2	7.76	7433899290	2809008	309.50	2455	2710	2440	3185	1715	2450	2646.46	5.76	0	374576	2656	2552	2496	2392	2336	2525	2365	25	735	100	1470	5	1	25237230	666	-146.67	2.02	12	11.13	-18.00	1305.00	3200	20220630	-17.50	1225	20221013	115.51	2965	-10.96	20230227	1500	76.00	20230103	2965	-10.96	20230227	1225	115.51	20221013	5.47	N	323280	100	25 억	1453886	N	N	N	00	N
163	20230703	150916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2620	170	2	6.94	7212495400	2725123	300.26	2455	2710	2440	3185	1715	2450	2646.67	5.76	0	365127	2656	2552	2496	2392	2336	2525	2365	25	735	100	1470	5	1	25237230	661	-145.56	2.01	12	10.80	-18.00	1305.00	3200	20220630	-18.12	1225	20221013	113.88	2965	-11.64	20230227	1500	74.67	20230103	2965	-11.64	20230227	1225	113.88	20221013	5.47	N	323280	100	25 억	1453886	N	N	N	00	N
164	20230703	140915	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2645	195	2	7.96	6785974535	2563662	282.47	2455	2710	2440	3185	1715	2450	2646.98	5.76	0	366795	2656	2552	2496	2392	2336	2525	2365	25	735	100	1470	5	1	25237230	668	-146.94	2.03	12	10.16	-18.00	1305.00	3200	20220630	-17.34	1225	20221013	115.92	2965	-10.79	20230227	1500	76.33	20230103	2965	-10.79	20230227	1225	115.92	20221013	5.47	N	323280	100	25 억	1453886	N	N	N	00	N
165	20230703	130909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2690	240	2	9.80	6008264555	2270634	250.18	2455	2710	2440	3185	1715	2450	2646.07	5.76	0	274067	2656	2552	2496	2392	2336	2525	2365	25	735	100	1470	5	1	25237230	679	-149.44	2.06	12	9.00	-18.00	1305.00	3200	20220630	-15.94	1225	20221013	119.59	2965	-9.27	20230227	1500	79.33	20230103	2965	-9.27	20230227	1225	119.59	20221013	5.47	N	323280	100	25 억	1453886	N	N	N	00	N
166	20230703	120916	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2685	235	2	9.59	5129963055	1942628	214.04	2455	2710	2440	3185	1715	2450	2640.73	5.76	0	245050	2656	2552	2496	2392	2336	2525	2365	25	735	100	1470	5	1	25237230	678	-149.17	2.06	12	7.70	-18.00	1305.00	3200	20220630	-16.09	1225	20221013	119.18	2965	-9.44	20230227	1500	79.00	20230103	2965	-9.44	20230227	1225	119.18	20221013	5.47	N	323280	100	25 억	1453886	N	N	N	00	N
167	20230703	110909	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2685	235	2	9.59	3765297795	1434860	158.10	2455	2700	2440	3185	1715	2450	2624.16	5.76	0	177567	2656	2552	2496	2392	2336	2525	2365	25	735	100	1470	5	1	25237230	678	-149.17	2.06	12	5.69	-18.00	1305.00	3200	20220630	-16.09	1225	20221013	119.18	2965	-9.44	20230227	1500	79.00	20230103	2965	-9.44	20230227	1225	119.18	20221013	5.47	N	323280	100	25 억	1453886	N	N	N	00	N
168	20230703	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2635	185	2	7.55	1294001470	506558	55.81	2455	2655	2440	3185	1715	2450	2554.50	5.76	0	180173	2656	2552	2496	2392	2336	2525	2365	25	735	100	1470	5	1	25237230	665	-146.39	2.02	12	2.01	-18.00	1305.00	3200	20220630	-17.66	1225	20221013	115.10	2965	-11.13	20230227	1500	75.67	20230103	2965	-11.13	20230227	1225	115.10	20221013	5.47	N	323280	100	25 억	1453886	N	N	N	00	N
169	20230703	090906	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	2465	15	2	0.61	121906850	49431	5.45	2455	2485	2440	3185	1715	2450	2466.20	5.76	0	2344	2656	2552	2496	2392	2336	2525	2365	25	735	100	1470	5	1	25237230	622	-136.94	1.89	12	0.20	-18.00	1305.00	3200	20220630	-22.97	1225	20221013	101.22	2965	-16.86	20230227	1500	64.33	20230103	2965	-16.86	20230227	1225	101.22	20221013	5.47	N	323280	100	25 억	1453886	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History