KissMeData/340930/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 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	161143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17700	80	2	0.45	1234155270	69358	51.70	17890	18140	17590	22900	12340	17620	17794.65	0.54	0	-7012	18820	18220	17320	16720	15820	18520	17020	57	5280	500	12330	10	1	11468150	2030	13.05	3.09	12	0.60	1356.00	5734.00	31650	20230419	-44.08	14250	20220809	24.21	31650	-44.08	20230419	15400	14.94	20230103	31650	-44.08	20230419	14250	24.21	20220809	3.74	N	340930	500	57 억	61706	N	N	1708	N	N
3	20230731	151141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17590	-30	5	-0.17	1179080930	66241	49.38	17890	18140	17590	22900	12340	17620	17799.87	0.54	0	-7439	18820	18220	17320	16720	15820	18520	17020	57	5280	500	12330	10	1	11468150	2017	12.97	3.07	12	0.58	1356.00	5734.00	31650	20230419	-44.42	14250	20220809	23.44	31650	-44.42	20230419	15400	14.22	20230103	31650	-44.42	20230419	14250	23.44	20220809	3.74	N	340930	500	57 억	61706	N	N	1326	N	N
4	20230731	141148	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17720	100	2	0.57	993334260	55724	41.54	17890	18140	17590	22900	12340	17620	17825.97	0.54	0	-1822	18820	18220	17320	16720	15820	18520	17020	57	5280	500	12330	10	1	11468150	2032	13.07	3.09	12	0.49	1356.00	5734.00	31650	20230419	-44.01	14250	20220809	24.35	31650	-44.01	20230419	15400	15.06	20230103	31650	-44.01	20230419	14250	24.35	20220809	3.74	N	340930	500	57 억	61706	N	N	1326	N	N
5	20230731	131151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17770	150	2	0.85	929782130	52145	38.87	17890	18140	17590	22900	12340	17620	17830.71	0.54	0	-1466	18820	18220	17320	16720	15820	18520	17020	57	5280	500	12330	10	1	11468150	2038	13.10	3.10	12	0.45	1356.00	5734.00	31650	20230419	-43.85	14250	20220809	24.70	31650	-43.85	20230419	15400	15.39	20230103	31650	-43.85	20230419	14250	24.70	20220809	3.74	N	340930	500	57 억	61706	N	N	1326	N	N
6	20230731	121159	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17740	120	2	0.68	802660460	44985	33.53	17890	18140	17590	22900	12340	17620	17842.85	0.54	0	-885	18820	18220	17320	16720	15820	18520	17020	57	5280	500	12330	10	1	11468150	2034	13.08	3.09	12	0.39	1356.00	5734.00	31650	20230419	-43.95	14250	20220809	24.49	31650	-43.95	20230419	15400	15.19	20230103	31650	-43.95	20230419	14250	24.49	20220809	3.74	N	340930	500	57 억	61706	N	N	1326	N	N
7	20230731	111200	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17880	260	2	1.48	689339360	38619	28.79	17890	18140	17590	22900	12340	17620	17849.75	0.54	0	155	18820	18220	17320	16720	15820	18520	17020	57	5280	500	12330	10	1	11468150	2051	13.19	3.12	12	0.34	1356.00	5734.00	31650	20230419	-43.51	14250	20220809	25.47	31650	-43.51	20230419	15400	16.10	20230103	31650	-43.51	20230419	14250	25.47	20220809	3.74	N	340930	500	57 억	61706	N	N	1326	N	N
8	20230731	101158	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17700	80	2	0.45	384939750	21684	16.16	17890	17980	17590	22900	12340	17620	17752.25	0.54	0	1503	18820	18220	17320	16720	15820	18520	17020	57	5280	500	12330	10	1	11468150	2030	13.05	3.09	12	0.19	1356.00	5734.00	31650	20230419	-44.08	14250	20220809	24.21	31650	-44.08	20230419	15400	14.94	20230103	31650	-44.08	20230419	14250	24.21	20220809	3.74	N	340930	500	57 억	61706	N	N	1326	N	N
9	20230731	091145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17890	270	2	1.53	5456450	305	0.23	17890	17890	17890	22900	12340	17620	17890.00	0.54	0	-814	18820	18220	17320	16720	15820	18520	17020	57	5280	500	12330	10	1	11468150	2052	13.19	3.12	12	0.00	1356.00	5734.00	31650	20230419	-43.48	14250	20220809	25.54	31650	-43.48	20230419	15400	16.17	20230103	31650	-43.48	20230419	14250	25.54	20220809	3.74	N	340930	500	57 억	61706	N	N	1326	N	N
10	20230728	161147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17620	790	2	4.69	2287210560	131830	80.37	16430	17920	16420	21850	11790	16830	17349.51	0.35	0	56306	17976	17402	17106	16532	16236	17255	16385	57	5030	500	11780	10	1	11468150	2021	12.99	3.07	12	1.15	1356.00	5734.00	31650	20230419	-44.33	14250	20220809	23.65	31650	-44.33	20230419	15400	14.42	20230103	31650	-44.33	20230419	14250	23.65	20220809	3.85	N	340930	500	57 억	39706	N	N	1326	N	N
11	20230728	151145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17850	1020	2	6.06	2193003660	126501	77.12	16430	17920	16420	21850	11790	16830	17335.86	0.35	0	53780	17976	17402	17106	16532	16236	17255	16385	57	5030	500	11780	10	1	11468150	2047	13.16	3.11	12	1.10	1356.00	5734.00	31650	20230419	-43.60	14250	20220809	25.26	31650	-43.60	20230419	15400	15.91	20230103	31650	-43.60	20230419	14250	25.26	20220809	3.85	N	340930	500	57 억	39706	N	N	676	N	N
12	20230728	141143	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17850	1020	2	6.06	1843393030	106834	65.13	16430	17920	16420	21850	11790	16830	17254.74	0.35	0	46224	17976	17402	17106	16532	16236	17255	16385	57	5030	500	11780	10	1	11468150	2047	13.16	3.11	12	0.93	1356.00	5734.00	31650	20230419	-43.60	14250	20220809	25.26	31650	-43.60	20230419	15400	15.91	20230103	31650	-43.60	20230419	14250	25.26	20220809	3.85	N	340930	500	57 억	39706	N	N	676	N	N
13	20230728	131147	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17720	890	2	5.29	1467710810	85744	52.27	16430	17770	16420	21850	11790	16830	17117.36	0.35	0	30321	17976	17402	17106	16532	16236	17255	16385	57	5030	500	11780	10	1	11468150	2032	13.07	3.09	12	0.75	1356.00	5734.00	31650	20230419	-44.01	14250	20220809	24.35	31650	-44.01	20230419	15400	15.06	20230103	31650	-44.01	20230419	14250	24.35	20220809	3.85	N	340930	500	57 억	39706	N	N	676	N	N
14	20230728	121145	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17320	490	2	2.91	1086146060	64031	39.04	16430	17350	16420	21850	11790	16830	16962.82	0.35	0	17643	17976	17402	17106	16532	16236	17255	16385	57	5030	500	11780	10	1	11468150	1986	12.77	3.02	12	0.56	1356.00	5734.00	31650	20230419	-45.28	14250	20220809	21.54	31650	-45.28	20230419	15400	12.47	20230103	31650	-45.28	20230419	14250	21.54	20220809	3.85	N	340930	500	57 억	39706	N	N	676	N	N
15	20230728	111151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17130	300	2	1.78	902921170	53382	32.54	16430	17200	16420	21850	11790	16830	16914.34	0.35	0	9818	17976	17402	17106	16532	16236	17255	16385	57	5030	500	11780	10	1	11468150	1964	12.63	2.99	12	0.47	1356.00	5734.00	31650	20230419	-45.88	14250	20220809	20.21	31650	-45.88	20230419	15400	11.23	20230103	31650	-45.88	20230419	14250	20.21	20220809	3.85	N	340930	500	57 억	39706	N	N	676	N	N
16	20230728	101141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16920	90	2	0.53	599538090	35637	21.73	16430	17140	16420	21850	11790	16830	16823.47	0.35	0	3583	17976	17402	17106	16532	16236	17255	16385	57	5030	500	11780	10	1	11468150	1940	12.48	2.95	12	0.31	1356.00	5734.00	31650	20230419	-46.54	14250	20220809	18.74	31650	-46.54	20230419	15400	9.87	20230103	31650	-46.54	20230419	14250	18.74	20220809	3.85	N	340930	500	57 억	39706	N	N	676	N	N
17	20230728	091151	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16740	-90	5	-0.53	204902930	12370	7.54	16430	16900	16420	21850	11790	16830	16564.51	0.35	0	2945	17976	17402	17106	16532	16236	17255	16385	57	5030	500	11780	10	1	11468150	1920	12.35	2.92	12	0.11	1356.00	5734.00	31650	20230419	-47.11	14250	20220809	17.47	31650	-47.11	20230419	15400	8.70	20230103	31650	-47.11	20230419	14250	17.47	20220809	3.85	N	340930	500	57 억	39706	N	N	676	N	N
18	20230727	161141	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16830	-660	5	-3.77	2760163530	161070	45.16	17450	17680	16810	22700	12250	17490	17136.75	0.35	-19884	-174	19570	18530	17950	16910	16330	18240	16620	57	5225	500	12240	10	1	11468150	1930	12.41	2.94	12	1.40	1356.00	5734.00	31650	20230419	-46.82	14250	20220809	18.11	31650	-46.82	20230419	15400	9.29	20230103	31650	-46.82	20230419	14250	18.11	20220809	3.92	N	340930	500	57 억	39689	N	N	676	N	N
19	20230727	151142	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16890	-600	5	-3.43	2533863740	147641	41.39	17450	17680	16810	22700	12250	17490	17162.33	0.35	-19884	-326	19570	18530	17950	16910	16330	18240	16620	57	5225	500	12240	10	1	11468150	1937	12.46	2.95	12	1.29	1356.00	5734.00	31650	20230419	-46.64	14250	20220809	18.53	31650	-46.64	20230419	15400	9.68	20230103	31650	-46.64	20230419	14250	18.53	20220809	3.92	N	340930	500	57 억	39689	N	N	1110	N	N
20	20230727	141136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17030	-460	5	-2.63	2119114300	123193	34.54	17450	17680	16810	22700	12250	17490	17201.58	0.35	-19884	2177	19570	18530	17950	16910	16330	18240	16620	57	5225	500	12240	10	1	11468150	1953	12.56	2.97	12	1.07	1356.00	5734.00	31650	20230419	-46.19	14250	20220809	19.51	31650	-46.19	20230419	15400	10.58	20230103	31650	-46.19	20230419	14250	19.51	20220809	3.92	N	340930	500	57 억	39689	N	N	1110	N	N
21	20230727	131134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17180	-310	5	-1.77	1906550630	110703	31.04	17450	17680	16810	22700	12250	17490	17222.21	0.35	-19884	1627	19570	18530	17950	16910	16330	18240	16620	57	5225	500	12240	10	1	11468150	1970	12.67	3.00	12	0.97	1356.00	5734.00	31650	20230419	-45.72	14250	20220809	20.56	31650	-45.72	20230419	15400	11.56	20230103	31650	-45.72	20230419	14250	20.56	20220809	3.92	N	340930	500	57 억	39689	N	N	1110	N	N
22	20230727	121138	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17110	-380	5	-2.17	1524221680	88293	24.75	17450	17680	16810	22700	12250	17490	17263.22	0.35	-19884	1144	19570	18530	17950	16910	16330	18240	16620	57	5225	500	12240	10	1	11468150	1962	12.62	2.98	12	0.77	1356.00	5734.00	31650	20230419	-45.94	14250	20220809	20.07	31650	-45.94	20230419	15400	11.10	20230103	31650	-45.94	20230419	14250	20.07	20220809	3.92	N	340930	500	57 억	39689	N	N	1110	N	N
23	20230727	111140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17380	-110	5	-0.63	1187805020	68708	19.26	17450	17680	16810	22700	12250	17490	17287.73	0.35	-19884	4014	19570	18530	17950	16910	16330	18240	16620	57	5225	500	12240	10	1	11468150	1993	12.82	3.03	12	0.60	1356.00	5734.00	31650	20230419	-45.09	14250	20220809	21.96	31650	-45.09	20230419	15400	12.86	20230103	31650	-45.09	20230419	14250	21.96	20220809	3.92	N	340930	500	57 억	39689	N	N	1110	N	N
24	20230727	101137	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17410	-80	5	-0.46	911677250	52849	14.82	17450	17680	16810	22700	12250	17490	17250.61	0.35	-19884	8731	19570	18530	17950	16910	16330	18240	16620	57	5225	500	12240	10	1	11468150	1997	12.84	3.04	12	0.46	1356.00	5734.00	31650	20230419	-44.99	14250	20220809	22.18	31650	-44.99	20230419	15400	13.05	20230103	31650	-44.99	20230419	14250	22.18	20220809	3.92	N	340930	500	57 억	39689	N	N	1110	N	N
25	20230727	091136	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17120	-370	5	-2.12	479828900	27962	7.84	17450	17680	16810	22700	12250	17490	17160.04	0.35	-19884	5441	19570	18530	17950	16910	16330	18240	16620	57	5225	500	12240	10	1	11468150	1963	12.63	2.99	12	0.24	1356.00	5734.00	31650	20230419	-45.91	14250	20220809	20.14	31650	-45.91	20230419	15400	11.17	20230103	31650	-45.91	20230419	14250	20.14	20220809	3.92	N	340930	500	57 억	39689	N	N	1110	N	N
26	20230726	161134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17490	-1500	5	-7.90	6429455310	354209	69.18	18990	18990	17370	24650	13300	18990	18152.47	0.52	0	-19788	20056	19522	18666	18132	17276	19790	18400	57	5675	500	13290	10	1	11468150	2006	12.90	3.05	12	3.09	1356.00	5734.00	31650	20230419	-44.74	14250	20220809	22.74	31650	-44.74	20230419	15400	13.57	20230103	31650	-44.74	20230419	14250	22.74	20220809	4.10	N	340930	500	57 억	59573	N	N	1110	N	N
27	20230726	151140	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17490	-1500	5	-7.90	6224618380	342500	66.89	18990	18990	17370	24650	13300	18990	18172.95	0.52	0	-22393	20056	19522	18666	18132	17276	19790	18400	57	5675	500	13290	10	1	11468150	2006	12.90	3.05	12	2.99	1356.00	5734.00	31650	20230419	-44.74	14250	20220809	22.74	31650	-44.74	20230419	15400	13.57	20230103	31650	-44.74	20230419	14250	22.74	20220809	4.10	N	340930	500	57 억	59573	N	N	932	N	N
28	20230726	141131	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17550	-1440	5	-7.58	5636388910	309159	60.38	18990	18990	17370	24650	13300	18990	18230.21	0.52	0	-23116	20056	19522	18666	18132	17276	19790	18400	57	5675	500	13290	10	1	11468150	2013	12.94	3.06	12	2.70	1356.00	5734.00	31650	20230419	-44.55	14250	20220809	23.16	31650	-44.55	20230419	15400	13.96	20230103	31650	-44.55	20230419	14250	23.16	20220809	4.10	N	340930	500	57 억	59573	N	N	932	N	N
29	20230726	131127	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18430	-560	5	-2.95	4213155280	229707	44.86	18990	18990	17910	24650	13300	18990	18340.11	0.52	0	-12290	20056	19522	18666	18132	17276	19790	18400	57	5675	500	13290	10	1	11468150	2114	13.59	3.21	12	2.00	1356.00	5734.00	31650	20230419	-41.77	14250	20220809	29.33	31650	-41.77	20230419	15400	19.68	20230103	31650	-41.77	20230419	14250	29.33	20220809	4.10	N	340930	500	57 억	59573	N	N	932	N	N
30	20230726	121132	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18350	-640	5	-3.37	3794548320	206855	40.40	18990	18990	17910	24650	13300	18990	18342.54	0.52	0	-14331	20056	19522	18666	18132	17276	19790	18400	57	5675	500	13290	10	1	11468150	2104	13.53	3.20	12	1.80	1356.00	5734.00	31650	20230419	-42.02	14250	20220809	28.77	31650	-42.02	20230419	15400	19.16	20230103	31650	-42.02	20230419	14250	28.77	20220809	4.10	N	340930	500	57 억	59573	N	N	932	N	N
31	20230726	111126	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18360	-630	5	-3.32	3341543310	182311	35.61	18990	18990	17910	24650	13300	18990	18327.11	0.52	0	-9843	20056	19522	18666	18132	17276	19790	18400	57	5675	500	13290	10	1	11468150	2106	13.54	3.20	12	1.59	1356.00	5734.00	31650	20230419	-41.99	14250	20220809	28.84	31650	-41.99	20230419	15400	19.22	20230103	31650	-41.99	20230419	14250	28.84	20220809	4.10	N	340930	500	57 억	59573	N	N	932	N	N
32	20230726	101134	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17930	-1060	5	-5.58	2736130700	148824	29.07	18990	18990	17910	24650	13300	18990	18383.10	0.52	0	-13148	20056	19522	18666	18132	17276	19790	18400	57	5675	500	13290	10	1	11468150	2056	13.22	3.13	12	1.30	1356.00	5734.00	31650	20230419	-43.35	14250	20220809	25.82	31650	-43.35	20230419	15400	16.43	20230103	31650	-43.35	20230419	14250	25.82	20220809	4.10	N	340930	500	57 억	59573	N	N	932	N	N
33	20230726	091128	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18650	-340	5	-1.79	969112070	51866	10.13	18990	18990	18500	24650	13300	18990	18682.14	0.52	0	1151	20056	19522	18666	18132	17276	19790	18400	57	5675	500	13290	10	1	11468150	2139	13.75	3.25	12	0.45	1356.00	5734.00	31650	20230419	-41.07	14250	20220809	30.88	31650	-41.07	20230419	15400	21.10	20230103	31650	-41.07	20230419	14250	30.88	20220809	4.10	N	340930	500	57 억	59573	N	N	932	N	N
34	20230725	161125	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18990	1000	2	5.56	9431316000	504667	176.73	17840	19200	17810	23350	12600	17990	18685.71	0.73	0	-14838	19443	18716	17923	17196	16403	18320	16800	57	5375	500	12590	10	1	11468150	2178	14.00	3.31	12	4.40	1356.00	5734.00	31650	20230419	-40.00	14250	20220809	33.26	31650	-40.00	20230419	15400	23.31	20230103	31650	-40.00	20230419	14250	33.26	20220809	4.16	N	340930	500	57 억	83730	N	N	932	N	N
35	20230725	151113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18750	760	2	4.22	8765519670	469477	164.41	17840	19200	17810	23350	12600	17990	18670.82	0.73	0	-11463	19443	18716	17923	17196	16403	18320	16800	57	5375	500	12590	10	1	11468150	2150	13.83	3.27	12	4.09	1356.00	5734.00	31650	20230419	-40.76	14250	20220809	31.58	31650	-40.76	20230419	15400	21.75	20230103	31650	-40.76	20230419	14250	31.58	20220809	4.16	N	340930	500	57 억	83730	N	N	785	N	N
36	20230725	141111	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18150	160	2	0.89	2357421530	129775	45.45	17840	18610	17810	23350	12600	17990	18165.45	0.73	0	-6042	19443	18716	17923	17196	16403	18320	16800	57	5375	500	12590	10	1	11468150	2081	13.38	3.17	12	1.13	1356.00	5734.00	31650	20230419	-42.65	14250	20220809	27.37	31650	-42.65	20230419	15400	17.86	20230103	31650	-42.65	20230419	14250	27.37	20220809	4.16	N	340930	500	57 억	83730	N	N	785	N	N
37	20230725	131123	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18090	100	2	0.56	2186581390	120344	42.14	17840	18610	17810	23350	12600	17990	18169.43	0.73	0	-6194	19443	18716	17923	17196	16403	18320	16800	57	5375	500	12590	10	1	11468150	2075	13.34	3.15	12	1.05	1356.00	5734.00	31650	20230419	-42.84	14250	20220809	26.95	31650	-42.84	20230419	15400	17.47	20230103	31650	-42.84	20230419	14250	26.95	20220809	4.16	N	340930	500	57 억	83730	N	N	785	N	N
38	20230725	121121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18190	200	2	1.11	1995729710	109816	38.46	17840	18610	17810	23350	12600	17990	18173.40	0.73	0	-7514	19443	18716	17923	17196	16403	18320	16800	57	5375	500	12590	10	1	11468150	2086	13.41	3.17	12	0.96	1356.00	5734.00	31650	20230419	-42.53	14250	20220809	27.65	31650	-42.53	20230419	15400	18.12	20230103	31650	-42.53	20230419	14250	27.65	20220809	4.16	N	340930	500	57 억	83730	N	N	785	N	N
39	20230725	111119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18320	330	2	1.83	1786610450	98395	34.46	17840	18610	17810	23350	12600	17990	18157.53	0.73	0	-9370	19443	18716	17923	17196	16403	18320	16800	57	5375	500	12590	10	1	11468150	2101	13.51	3.19	12	0.86	1356.00	5734.00	31650	20230419	-42.12	14250	20220809	28.56	31650	-42.12	20230419	15400	18.96	20230103	31650	-42.12	20230419	14250	28.56	20220809	4.16	N	340930	500	57 억	83730	N	N	785	N	N
40	20230725	101119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18030	40	2	0.22	1261089660	69592	24.37	17840	18610	17810	23350	12600	17990	18121.19	0.73	0	-15007	19443	18716	17923	17196	16403	18320	16800	57	5375	500	12590	10	1	11468150	2068	13.30	3.14	12	0.61	1356.00	5734.00	31650	20230419	-43.03	14250	20220809	26.53	31650	-43.03	20230419	15400	17.08	20230103	31650	-43.03	20230419	14250	26.53	20220809	4.16	N	340930	500	57 억	83730	N	N	785	N	N
41	20230725	091117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18120	130	2	0.72	615914430	33774	11.83	17840	18610	17840	23350	12600	17990	18236.35	0.73	0	-1207	19443	18716	17923	17196	16403	18320	16800	57	5375	500	12590	10	1	11468150	2078	13.36	3.16	12	0.29	1356.00	5734.00	31650	20230419	-42.75	14250	20220809	27.16	31650	-42.75	20230419	15400	17.66	20230103	31650	-42.75	20230419	14250	27.16	20220809	4.16	N	340930	500	57 억	83730	N	N	785	N	N
42	20230724	161119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17990	140	2	0.78	5087355070	284235	248.59	18100	18650	17130	23200	12500	17850	17898.34	0.75	0	-4298	18736	18292	18056	17612	17376	18175	17495	57	5350	500	12490	10	1	11468150	2063	13.27	3.14	12	2.48	1356.00	5734.00	31650	20230419	-43.16	14250	20220809	26.25	31650	-43.16	20230419	15400	16.82	20230103	31650	-43.16	20230419	14250	26.25	20220809	4.25	N	340930	500	57 억	85487	N	N	785	N	N
43	20230724	151113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18080	230	2	1.29	4945342830	276345	241.69	18100	18650	17130	23200	12500	17850	17895.54	0.75	0	-5794	18736	18292	18056	17612	17376	18175	17495	57	5350	500	12490	10	1	11468150	2073	13.33	3.15	12	2.41	1356.00	5734.00	31650	20230419	-42.88	14250	20220809	26.88	31650	-42.88	20230419	15400	17.40	20230103	31650	-42.88	20230419	14250	26.88	20220809	4.25	N	340930	500	57 억	85487	N	N	841	N	N
44	20230724	141112	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18200	350	2	1.96	4438392770	248371	217.22	18100	18650	17130	23200	12500	17850	17870.01	0.75	0	-6346	18736	18292	18056	17612	17376	18175	17495	57	5350	500	12490	10	1	11468150	2087	13.42	3.17	12	2.17	1356.00	5734.00	31650	20230419	-42.50	14250	20220809	27.72	31650	-42.50	20230419	15400	18.18	20230103	31650	-42.50	20230419	14250	27.72	20220809	4.25	N	340930	500	57 억	85487	N	N	841	N	N
45	20230724	131113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18500	650	2	3.64	3424888840	193083	168.87	18100	18650	17130	23200	12500	17850	17737.91	0.75	0	-1539	18736	18292	18056	17612	17376	18175	17495	57	5350	500	12490	10	1	11468150	2122	13.64	3.23	12	1.68	1356.00	5734.00	31650	20230419	-41.55	14250	20220809	29.82	31650	-41.55	20230419	15400	20.13	20230103	31650	-41.55	20230419	14250	29.82	20220809	4.25	N	340930	500	57 억	85487	N	N	841	N	N
46	20230724	121115	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17330	-520	5	-2.91	2016181520	115613	101.11	18100	18200	17130	23200	12500	17850	17439.06	0.75	0	-25298	18736	18292	18056	17612	17376	18175	17495	57	5350	500	12490	10	1	11468150	1987	12.78	3.02	12	1.01	1356.00	5734.00	31650	20230419	-45.24	14250	20220809	21.61	31650	-45.24	20230419	15400	12.53	20230103	31650	-45.24	20230419	14250	21.61	20220809	4.25	N	340930	500	57 억	85487	N	N	841	N	N
47	20230724	111119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17400	-450	5	-2.52	1782741110	102158	89.35	18100	18200	17130	23200	12500	17850	17450.82	0.75	0	-23724	18736	18292	18056	17612	17376	18175	17495	57	5350	500	12490	10	1	11468150	1995	12.83	3.03	12	0.89	1356.00	5734.00	31650	20230419	-45.02	14250	20220809	22.11	31650	-45.02	20230419	15400	12.99	20230103	31650	-45.02	20230419	14250	22.11	20220809	4.25	N	340930	500	57 억	85487	N	N	841	N	N
48	20230724	101108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17200	-650	5	-3.64	1495258740	85570	74.84	18100	18200	17130	23200	12500	17850	17474.10	0.75	0	-25107	18736	18292	18056	17612	17376	18175	17495	57	5350	500	12490	10	1	11468150	1973	12.68	3.00	12	0.75	1356.00	5734.00	31650	20230419	-45.66	14250	20220809	20.70	31650	-45.66	20230419	15400	11.69	20230103	31650	-45.66	20230419	14250	20.70	20220809	4.25	N	340930	500	57 억	85487	N	N	841	N	N
49	20230724	091116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17490	-360	5	-2.02	533090740	30121	26.34	18100	18200	17490	23200	12500	17850	17698.31	0.75	0	-10943	18736	18292	18056	17612	17376	18175	17495	57	5350	500	12490	10	1	11468150	2006	12.90	3.05	12	0.26	1356.00	5734.00	31650	20230419	-44.74	14250	20220809	22.74	31650	-44.74	20230419	15400	13.57	20230103	31650	-44.74	20230419	14250	22.74	20220809	4.25	N	340930	500	57 억	85487	N	N	841	N	N
50	20230721	161103	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17850	-370	5	-2.03	2026470820	112361	23.91	17880	18500	17820	23650	12760	18220	18035.24	0.85	0	-14237	19646	18932	18216	17502	16786	19290	17860	57	5445	500	12750	10	1	11468150	2047	13.16	3.11	12	0.98	1356.00	5734.00	31650	20230419	-43.60	14250	20220809	25.26	31650	-43.60	20230419	15400	15.91	20230103	31650	-43.60	20230419	14250	25.26	20220809	4.35	N	340930	500	57 억	97796	N	N	841	N	N
51	20230721	151105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17870	-350	5	-1.92	1918580680	106320	22.63	17880	18500	17820	23650	12760	18220	18045.01	0.85	0	-14287	19646	18932	18216	17502	16786	19290	17860	57	5445	500	12750	10	1	11468150	2049	13.18	3.12	12	0.93	1356.00	5734.00	31650	20230419	-43.54	14250	20220809	25.40	31650	-43.54	20230419	15400	16.04	20230103	31650	-43.54	20230419	14250	25.40	20220809	4.35	N	340930	500	57 억	97796	N	N	249	N	N
52	20230721	141101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17980	-240	5	-1.32	1502023980	83053	17.68	17880	18500	17860	23650	12760	18220	18084.80	0.85	0	-3351	19646	18932	18216	17502	16786	19290	17860	57	5445	500	12750	10	1	11468150	2062	13.26	3.14	12	0.72	1356.00	5734.00	31650	20230419	-43.19	14250	20220809	26.18	31650	-43.19	20230419	15400	16.75	20230103	31650	-43.19	20230419	14250	26.18	20220809	4.35	N	340930	500	57 억	97796	N	N	249	N	N
53	20230721	131105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18120	-100	5	-0.55	1311672810	72479	15.43	17880	18500	17860	23650	12760	18220	18096.94	0.85	0	-6077	19646	18932	18216	17502	16786	19290	17860	57	5445	500	12750	10	1	11468150	2078	13.36	3.16	12	0.63	1356.00	5734.00	31650	20230419	-42.75	14250	20220809	27.16	31650	-42.75	20230419	15400	17.66	20230103	31650	-42.75	20230419	14250	27.16	20220809	4.35	N	340930	500	57 억	97796	N	N	249	N	N
54	20230721	121119	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18050	-170	5	-0.93	1083567130	59822	12.73	17880	18500	17860	23650	12760	18220	18112.83	0.85	0	-6435	19646	18932	18216	17502	16786	19290	17860	57	5445	500	12750	10	1	11468150	2070	13.31	3.15	12	0.52	1356.00	5734.00	31650	20230419	-42.97	14250	20220809	26.67	31650	-42.97	20230419	15400	17.21	20230103	31650	-42.97	20230419	14250	26.67	20220809	4.35	N	340930	500	57 억	97796	N	N	249	N	N
55	20230721	111116	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18160	-60	5	-0.33	991560690	54730	11.65	17880	18500	17860	23650	12760	18220	18116.94	0.85	0	-5884	19646	18932	18216	17502	16786	19290	17860	57	5445	500	12750	10	1	11468150	2083	13.39	3.17	12	0.48	1356.00	5734.00	31650	20230419	-42.62	14250	20220809	27.44	31650	-42.62	20230419	15400	17.92	20230103	31650	-42.62	20230419	14250	27.44	20220809	4.35	N	340930	500	57 억	97796	N	N	249	N	N
56	20230721	101114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18110	-110	5	-0.60	792664220	43726	9.31	17880	18500	17860	23650	12760	18220	18127.56	0.85	0	-5250	19646	18932	18216	17502	16786	19290	17860	57	5445	500	12750	10	1	11468150	2077	13.36	3.16	12	0.38	1356.00	5734.00	31650	20230419	-42.78	14250	20220809	27.09	31650	-42.78	20230419	15400	17.60	20230103	31650	-42.78	20230419	14250	27.09	20220809	4.35	N	340930	500	57 억	97796	N	N	249	N	N
57	20230721	091110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18090	-130	5	-0.71	311527490	17347	3.69	17880	18170	17860	23650	12760	18220	17955.53	0.85	0	2660	19646	18932	18216	17502	16786	19290	17860	57	5445	500	12750	10	1	11468150	2075	13.34	3.15	12	0.15	1356.00	5734.00	31650	20230419	-42.84	14250	20220809	26.95	31650	-42.84	20230419	15400	17.47	20230103	31650	-42.84	20230419	14250	26.95	20220809	4.35	N	340930	500	57 억	97796	N	N	249	N	N
58	20230720	161059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18220	740	2	4.23	8632669110	467978	425.15	17500	18930	17500	22700	12240	17480	18446.91	0.32	0	65597	18446	17962	17716	17232	16986	17840	17110	57	5230	500	12230	10	1	11468150	2089	13.44	3.18	12	4.08	1356.00	5734.00	31650	20230419	-42.43	13600	20220719	33.97	31650	-42.43	20230419	15400	18.31	20230103	31650	-42.43	20230419	14250	27.86	20220809	4.54	N	340930	500	57 억	36832	N	N	249	N	N
59	20230720	151059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18210	730	2	4.18	8505487970	460996	418.81	17500	18930	17500	22700	12240	17480	18450.24	0.32	0	66040	18446	17962	17716	17232	16986	17840	17110	57	5230	500	12230	10	1	11468150	2088	13.43	3.18	12	4.02	1356.00	5734.00	31650	20230419	-42.46	13600	20220719	33.90	31650	-42.46	20230419	15400	18.25	20230103	31650	-42.46	20230419	14250	27.79	20220809	4.54	N	340930	500	57 억	36832	N	N	600	N	N
60	20230720	141057	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18330	850	2	4.86	8141158870	441021	400.66	17500	18930	17500	22700	12240	17480	18459.80	0.32	0	68878	18446	17962	17716	17232	16986	17840	17110	57	5230	500	12230	10	1	11468150	2102	13.52	3.20	12	3.85	1356.00	5734.00	31650	20230419	-42.09	13600	20220719	34.78	31650	-42.09	20230419	15400	19.03	20230103	31650	-42.09	20230419	14250	28.63	20220809	4.54	N	340930	500	57 억	36832	N	N	600	N	N
61	20230720	131059	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18560	1080	2	6.18	7608736990	412052	374.34	17500	18930	17500	22700	12240	17480	18465.48	0.32	0	72005	18446	17962	17716	17232	16986	17840	17110	57	5230	500	12230	10	1	11468150	2128	13.69	3.24	12	3.59	1356.00	5734.00	31650	20230419	-41.36	13600	20220719	36.47	31650	-41.36	20230419	15400	20.52	20230103	31650	-41.36	20230419	14250	30.25	20220809	4.54	N	340930	500	57 억	36832	N	N	600	N	N
62	20230720	121108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18800	1320	2	7.55	7116047560	385712	350.41	17500	18930	17500	22700	12240	17480	18449.12	0.32	0	74682	18446	17962	17716	17232	16986	17840	17110	57	5230	500	12230	10	1	11468150	2156	13.86	3.28	12	3.36	1356.00	5734.00	31650	20230419	-40.60	13600	20220719	38.24	31650	-40.60	20230419	15400	22.08	20230103	31650	-40.60	20230419	14250	31.93	20220809	4.54	N	340930	500	57 억	36832	N	N	600	N	N
63	20230720	111105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18630	1150	2	6.58	6554021770	355589	323.05	17500	18930	17500	22700	12240	17480	18431.45	0.32	0	67309	18446	17962	17716	17232	16986	17840	17110	57	5230	500	12230	10	1	11468150	2137	13.74	3.25	12	3.10	1356.00	5734.00	31650	20230419	-41.14	13600	20220719	36.99	31650	-41.14	20230419	15400	20.97	20230103	31650	-41.14	20230419	14250	30.74	20220809	4.54	N	340930	500	57 억	36832	N	N	600	N	N
64	20230720	101051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18200	720	2	4.12	3471081310	190712	173.26	17500	18600	17500	22700	12240	17480	18200.64	0.32	0	26742	18446	17962	17716	17232	16986	17840	17110	57	5230	500	12230	10	1	11468150	2087	13.42	3.17	12	1.66	1356.00	5734.00	31650	20230419	-42.50	13600	20220719	33.82	31650	-42.50	20230419	15400	18.18	20230103	31650	-42.50	20230419	14250	27.72	20220809	4.54	N	340930	500	57 억	36832	N	N	600	N	N
65	20230720	091055	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18230	750	2	4.29	1267329880	70506	64.05	17500	18260	17500	22700	12240	17480	17974.78	0.32	0	20320	18446	17962	17716	17232	16986	17840	17110	57	5230	500	12230	10	1	11468150	2091	13.44	3.18	12	0.61	1356.00	5734.00	31650	20230419	-42.40	13600	20220719	34.04	31650	-42.40	20230419	15400	18.38	20230103	31650	-42.40	20230419	14250	27.93	20220809	4.54	N	340930	500	57 억	36832	N	N	600	N	N
66	20230719	161114	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17480	-560	5	-3.10	1894971320	107351	57.66	18200	18200	17470	23450	12630	18040	17652.92	0.53	0	-23659	18773	18406	17803	17436	16833	18590	17620	57	5410	500	12620	10	1	11468150	2005	12.89	3.05	12	0.94	1356.00	5734.00	31650	20230419	-44.77	13100	20220718	33.44	31650	-44.77	20230419	15400	13.51	20230103	31650	-44.77	20230419	13600	28.53	20220719	4.72	N	340930	500	57 억	60470	N	N	600	N	N
67	20230719	151113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17490	-550	5	-3.05	1797978000	101805	54.68	18200	18200	17470	23450	12630	18040	17660.98	0.53	0	-23593	18773	18406	17803	17436	16833	18590	17620	57	5410	500	12620	10	1	11468150	2006	12.90	3.05	12	0.89	1356.00	5734.00	31650	20230419	-44.74	13100	20220718	33.51	31650	-44.74	20230419	15400	13.57	20230103	31650	-44.74	20230419	13600	28.60	20220719	4.72	N	340930	500	57 억	60470	N	N	1102	N	N
68	20230719	141118	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17510	-530	5	-2.94	1612537280	91217	48.99	18200	18200	17470	23450	12630	18040	17678.02	0.53	0	-23511	18773	18406	17803	17436	16833	18590	17620	57	5410	500	12620	10	1	11468150	2008	12.91	3.05	12	0.80	1356.00	5734.00	31650	20230419	-44.68	13100	20220718	33.66	31650	-44.68	20230419	15400	13.70	20230103	31650	-44.68	20230419	13600	28.75	20220719	4.72	N	340930	500	57 억	60470	N	N	1102	N	N
69	20230719	131102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17560	-480	5	-2.66	1461547390	82597	44.36	18200	18200	17530	23450	12630	18040	17694.90	0.53	0	-21478	18773	18406	17803	17436	16833	18590	17620	57	5410	500	12620	10	1	11468150	2014	12.95	3.06	12	0.72	1356.00	5734.00	31650	20230419	-44.52	13100	20220718	34.05	31650	-44.52	20230419	15400	14.03	20230103	31650	-44.52	20230419	13600	29.12	20220719	4.72	N	340930	500	57 억	60470	N	N	1102	N	N
70	20230719	121121	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17600	-440	5	-2.44	1277765640	72139	38.75	18200	18200	17550	23450	12630	18040	17712.53	0.53	0	-15921	18773	18406	17803	17436	16833	18590	17620	57	5410	500	12620	10	1	11468150	2018	12.98	3.07	12	0.63	1356.00	5734.00	31650	20230419	-44.39	13100	20220718	34.35	31650	-44.39	20230419	15400	14.29	20230103	31650	-44.39	20230419	13600	29.41	20220719	4.72	N	340930	500	57 억	60470	N	N	1102	N	N
71	20230719	111117	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17590	-450	5	-2.49	1129922760	63724	34.23	18200	18200	17550	23450	12630	18040	17731.49	0.53	0	-15237	18773	18406	17803	17436	16833	18590	17620	57	5410	500	12620	10	1	11468150	2017	12.97	3.07	12	0.56	1356.00	5734.00	31650	20230419	-44.42	13100	20220718	34.27	31650	-44.42	20230419	15400	14.22	20230103	31650	-44.42	20230419	13600	29.34	20220719	4.72	N	340930	500	57 억	60470	N	N	1102	N	N
72	20230719	101108	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17620	-420	5	-2.33	940773390	52979	28.46	18200	18200	17560	23450	12630	18040	17757.46	0.53	0	-13133	18773	18406	17803	17436	16833	18590	17620	57	5410	500	12620	10	1	11468150	2021	12.99	3.07	12	0.46	1356.00	5734.00	31650	20230419	-44.33	13100	20220718	34.50	31650	-44.33	20230419	15400	14.42	20230103	31650	-44.33	20230419	13600	29.56	20220719	4.72	N	340930	500	57 억	60470	N	N	1102	N	N
73	20230719	091106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17910	-130	5	-0.72	346460090	19320	10.38	18200	18200	17700	23450	12630	18040	17932.69	0.53	0	-9248	18773	18406	17803	17436	16833	18590	17620	57	5410	500	12620	10	1	11468150	2054	13.21	3.12	12	0.17	1356.00	5734.00	31650	20230419	-43.41	13100	20220718	36.72	31650	-43.41	20230419	15400	16.30	20230103	31650	-43.41	20230419	13600	31.69	20220719	4.72	N	340930	500	57 억	60470	N	N	1102	N	N
74	20230718	161106	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18040	840	2	4.88	3250684290	183745	199.92	17400	18170	17200	22350	12040	17200	17690.59	0.37	0	20260	17846	17522	17156	16832	16466	17685	16995	57	5155	500	12040	10	1	11468150	2069	13.30	3.15	12	1.60	1356.00	5734.00	31650	20230419	-43.00	13100	20220715	37.71	31650	-43.00	20230419	15400	17.14	20230103	31650	-43.00	20230419	13100	37.71	20220718	4.87	N	340930	500	57 억	41959	N	N	1076	N	N
75	20230718	151105	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	18000	800	2	4.65	3110260730	175946	191.43	17400	18170	17200	22350	12040	17200	17677.36	0.37	0	19682	17846	17522	17156	16832	16466	17685	16995	57	5155	500	12040	10	1	11468150	2064	13.27	3.14	12	1.53	1356.00	5734.00	31650	20230419	-43.13	13100	20220715	37.40	31650	-43.13	20230419	15400	16.88	20230103	31650	-43.13	20230419	13100	37.40	20220718	4.87	N	340930	500	57 억	41959	N	N	144	N	N
76	20230718	141101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17530	330	2	1.92	1939492350	110523	120.25	17400	17760	17200	22350	12040	17200	17548.31	0.37	0	7811	17846	17522	17156	16832	16466	17685	16995	57	5155	500	12040	10	1	11468150	2010	12.93	3.06	12	0.96	1356.00	5734.00	31650	20230419	-44.61	13100	20220715	33.82	31650	-44.61	20230419	15400	13.83	20230103	31650	-44.61	20230419	13100	33.82	20220718	4.87	N	340930	500	57 억	41959	N	N	144	N	N
77	20230718	131101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17490	290	2	1.69	1822239230	103834	112.97	17400	17760	17200	22350	12040	17200	17549.54	0.37	0	9038	17846	17522	17156	16832	16466	17685	16995	57	5155	500	12040	10	1	11468150	2006	12.90	3.05	12	0.91	1356.00	5734.00	31650	20230419	-44.74	13100	20220715	33.51	31650	-44.74	20230419	15400	13.57	20230103	31650	-44.74	20230419	13100	33.51	20220718	4.87	N	340930	500	57 억	41959	N	N	144	N	N
78	20230718	121113	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17570	370	2	2.15	1670818550	95175	103.55	17400	17760	17200	22350	12040	17200	17555.23	0.37	0	12335	17846	17522	17156	16832	16466	17685	16995	57	5155	500	12040	10	1	11468150	2015	12.96	3.06	12	0.83	1356.00	5734.00	31650	20230419	-44.49	13100	20220715	34.12	31650	-44.49	20230419	15400	14.09	20230103	31650	-44.49	20230419	13100	34.12	20220718	4.87	N	340930	500	57 억	41959	N	N	144	N	N
79	20230718	111110	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17600	400	2	2.33	1134945490	64865	70.57	17400	17710	17200	22350	12040	17200	17497.04	0.37	0	4738	17846	17522	17156	16832	16466	17685	16995	57	5155	500	12040	10	1	11468150	2018	12.98	3.07	12	0.57	1356.00	5734.00	31650	20230419	-44.39	13100	20220715	34.35	31650	-44.39	20230419	15400	14.29	20230103	31650	-44.39	20230419	13100	34.35	20220718	4.87	N	340930	500	57 억	41959	N	N	144	N	N
80	20230718	101102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17350	150	2	0.87	856530500	48989	53.30	17400	17710	17200	22350	12040	17200	17484.14	0.37	0	2199	17846	17522	17156	16832	16466	17685	16995	57	5155	500	12040	10	1	11468150	1990	12.79	3.03	12	0.43	1356.00	5734.00	31650	20230419	-45.18	13100	20220715	32.44	31650	-45.18	20230419	15400	12.66	20230103	31650	-45.18	20230419	13100	32.44	20220718	4.87	N	340930	500	57 억	41959	N	N	144	N	N
81	20230718	091058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17360	160	2	0.93	68964020	3981	4.33	17400	17400	17200	22350	12040	17200	17323.29	0.37	0	-972	17846	17522	17156	16832	16466	17685	16995	57	5155	500	12040	10	1	11468150	1991	12.80	3.03	12	0.03	1356.00	5734.00	31650	20230419	-45.15	13100	20220715	32.52	31650	-45.15	20230419	15400	12.73	20230103	31650	-45.15	20230419	13100	32.52	20220718	4.87	N	340930	500	57 억	41959	N	N	144	N	N
82	20230717	161102	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17200	50	2	0.29	1555382750	91368	111.88	17100	17480	16790	22250	12010	17150	17023.19	0.23	0	14283	17956	17552	17296	16892	16636	17425	16765	57	5120	500	12000	10	1	11468150	1973	12.68	3.00	12	0.80	1356.00	5734.00	31650	20230419	-45.66	13100	20220714	31.30	31650	-45.66	20230419	15400	11.69	20230103	31650	-45.66	20230419	13100	31.30	20220718	4.93	N	340930	500	57 억	25906	N	N	144	N	N
83	20230717	151056	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17200	50	2	0.29	1501852500	88256	108.07	17100	17480	16790	22250	12010	17150	17017.00	0.23	0	12468	17956	17552	17296	16892	16636	17425	16765	57	5120	500	12000	10	1	11468150	1973	12.68	3.00	12	0.77	1356.00	5734.00	31650	20230419	-45.66	13100	20220714	31.30	31650	-45.66	20230419	15400	11.69	20230103	31650	-45.66	20230419	13100	31.30	20220718	4.93	N	340930	500	57 억	25906	N	N	140	N	N
84	20230717	141100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17270	120	2	0.70	1419558270	83487	102.23	17100	17480	16790	22250	12010	17150	17003.35	0.23	0	11487	17956	17552	17296	16892	16636	17425	16765	57	5120	500	12000	10	1	11468150	1981	12.74	3.01	12	0.73	1356.00	5734.00	31650	20230419	-45.43	13100	20220714	31.83	31650	-45.43	20230419	15400	12.14	20230103	31650	-45.43	20230419	13100	31.83	20220718	4.93	N	340930	500	57 억	25906	N	N	140	N	N
85	20230717	131050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17290	140	2	0.82	1308480460	77040	94.33	17100	17480	16790	22250	12010	17150	16984.43	0.23	0	11614	17956	17552	17296	16892	16636	17425	16765	57	5120	500	12000	10	1	11468150	1983	12.75	3.02	12	0.67	1356.00	5734.00	31650	20230419	-45.37	13100	20220714	31.98	31650	-45.37	20230419	15400	12.27	20230103	31650	-45.37	20230419	13100	31.98	20220718	4.93	N	340930	500	57 억	25906	N	N	140	N	N
86	20230717	121100	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17240	90	2	0.52	1091582630	64538	79.02	17100	17300	16790	22250	12010	17150	16913.80	0.23	0	10930	17956	17552	17296	16892	16636	17425	16765	57	5120	500	12000	10	1	11468150	1977	12.71	3.01	12	0.56	1356.00	5734.00	31650	20230419	-45.53	13100	20220714	31.60	31650	-45.53	20230419	15400	11.95	20230103	31650	-45.53	20230419	13100	31.60	20220718	4.93	N	340930	500	57 억	25906	N	N	140	N	N
87	20230717	111051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17070	-80	5	-0.47	917461040	54387	66.59	17100	17100	16790	22250	12010	17150	16869.12	0.23	0	7691	17956	17552	17296	16892	16636	17425	16765	57	5120	500	12000	10	1	11468150	1958	12.59	2.98	12	0.47	1356.00	5734.00	31650	20230419	-46.07	13100	20220714	30.31	31650	-46.07	20230419	15400	10.84	20230103	31650	-46.07	20230419	13100	30.31	20220718	4.93	N	340930	500	57 억	25906	N	N	140	N	N
88	20230717	101051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16840	-310	5	-1.81	608978420	36143	44.26	17100	17100	16790	22250	12010	17150	16849.14	0.23	0	341	17956	17552	17296	16892	16636	17425	16765	57	5120	500	12000	10	1	11468150	1931	12.42	2.94	12	0.32	1356.00	5734.00	31650	20230419	-46.79	13100	20220714	28.55	31650	-46.79	20230419	15400	9.35	20230103	31650	-46.79	20230419	13100	28.55	20220718	4.93	N	340930	500	57 억	25906	N	N	140	N	N
89	20230717	091051	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16920	-230	5	-1.34	167457640	9903	12.13	17100	17100	16800	22250	12010	17150	16909.79	0.23	0	896	17956	17552	17296	16892	16636	17425	16765	57	5120	500	12000	10	1	11468150	1940	12.48	2.95	12	0.09	1356.00	5734.00	31650	20230419	-46.54	13100	20220714	29.16	31650	-46.54	20230419	15400	9.87	20230103	31650	-46.54	20230419	13100	29.16	20220718	4.93	N	340930	500	57 억	25906	N	N	140	N	N
90	20230714	161050	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17150	-430	5	-2.45	1397377360	81399	190.15	17650	17700	17040	22850	12310	17580	17167.04	0.28	0	-6126	17900	17740	17640	17480	17380	17690	17430	57	5270	500	12300	10	1	11468150	1967	12.65	2.99	12	0.71	1356.00	5734.00	31650	20230419	-45.81	12850	20220713	33.46	31650	-45.81	20230419	15400	11.36	20230103	31650	-45.81	20230419	13100	30.92	20220714	4.99	N	340930	500	57 억	32032	N	N	140	N	N
91	20230714	151054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17080	-500	5	-2.84	1332954110	77634	181.35	17650	17700	17040	22850	12310	17580	17169.72	0.28	0	-6407	17900	17740	17640	17480	17380	17690	17430	57	5270	500	12300	10	1	11468150	1959	12.60	2.98	12	0.68	1356.00	5734.00	31650	20230419	-46.03	12850	20220713	32.92	31650	-46.03	20230419	15400	10.91	20230103	31650	-46.03	20230419	13100	30.38	20220714	4.99	N	340930	500	57 억	32032	N	N	7	N	N
92	20230714	141101	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17130	-450	5	-2.56	1213344330	70640	165.02	17650	17700	17040	22850	12310	17580	17176.45	0.28	0	-7051	17900	17740	17640	17480	17380	17690	17430	57	5270	500	12300	10	1	11468150	1964	12.63	2.99	12	0.62	1356.00	5734.00	31650	20230419	-45.88	12850	20220713	33.31	31650	-45.88	20230419	15400	11.23	20230103	31650	-45.88	20230419	13100	30.76	20220714	4.99	N	340930	500	57 억	32032	N	N	7	N	N
93	20230714	131046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17100	-480	5	-2.73	1020529640	59365	138.68	17650	17700	17060	22850	12310	17580	17190.76	0.28	0	-7717	17900	17740	17640	17480	17380	17690	17430	57	5270	500	12300	10	1	11468150	1961	12.61	2.98	12	0.52	1356.00	5734.00	31650	20230419	-45.97	12850	20220713	33.07	31650	-45.97	20230419	15400	11.04	20230103	31650	-45.97	20230419	13100	30.53	20220714	4.99	N	340930	500	57 억	32032	N	N	7	N	N
94	20230714	121046	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17090	-490	5	-2.79	904978840	52617	122.91	17650	17700	17060	22850	12310	17580	17199.36	0.28	0	-7461	17900	17740	17640	17480	17380	17690	17430	57	5270	500	12300	10	1	11468150	1960	12.60	2.98	12	0.46	1356.00	5734.00	31650	20230419	-46.00	12850	20220713	33.00	31650	-46.00	20230419	15400	10.97	20230103	31650	-46.00	20230419	13100	30.46	20220714	4.99	N	340930	500	57 억	32032	N	N	7	N	N
95	20230714	111058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17100	-480	5	-2.73	762413820	44273	103.42	17650	17700	17060	22850	12310	17580	17220.74	0.28	0	-6871	17900	17740	17640	17480	17380	17690	17430	57	5270	500	12300	10	1	11468150	1961	12.61	2.98	12	0.39	1356.00	5734.00	31650	20230419	-45.97	12850	20220713	33.07	31650	-45.97	20230419	15400	11.04	20230103	31650	-45.97	20230419	13100	30.53	20220714	4.99	N	340930	500	57 억	32032	N	N	7	N	N
96	20230714	101058	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17110	-470	5	-2.67	575135600	33311	77.81	17650	17700	17080	22850	12310	17580	17265.64	0.28	0	-6084	17900	17740	17640	17480	17380	17690	17430	57	5270	500	12300	10	1	11468150	1962	12.62	2.98	12	0.29	1356.00	5734.00	31650	20230419	-45.94	12850	20220713	33.15	31650	-45.94	20230419	15400	11.10	20230103	31650	-45.94	20230419	13100	30.61	20220714	4.99	N	340930	500	57 억	32032	N	N	7	N	N
97	20230714	091054	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17450	-130	5	-0.74	88305400	5029	11.75	17650	17700	17450	22850	12310	17580	17559.24	0.28	0	-1713	17900	17740	17640	17480	17380	17690	17430	57	5270	500	12300	10	1	11468150	2001	12.87	3.04	12	0.04	1356.00	5734.00	31650	20230419	-44.87	12850	20220713	35.80	31650	-44.87	20230419	15400	13.31	20230103	31650	-44.87	20230419	13100	33.21	20220714	4.99	N	340930	500	57 억	32032	N	N	7	N	N
98	20230713	161047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17580	-50	5	-0.28	748668000	42430	62.59	17730	17800	17540	22900	12350	17630	17644.88	0.30	0	-1639	18143	17886	17693	17436	17243	17790	17340	57	5275	500	12340	10	1	11468150	2016	12.96	3.07	12	0.37	1356.00	5734.00	31650	20230419	-44.45	12850	20220713	36.81	31650	-44.45	20230419	15400	14.16	20230103	31650	-44.45	20230419	12850	36.81	20220713	5.05	N	340930	500	57 억	34496	N	N	7	N	N
99	20230713	151043	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17550	-80	5	-0.45	725788880	41128	60.67	17730	17800	17540	22900	12350	17630	17647.07	0.30	0	-1542	18143	17886	17693	17436	17243	17790	17340	57	5275	500	12340	10	1	11468150	2013	12.94	3.06	12	0.36	1356.00	5734.00	31650	20230419	-44.55	12850	20220713	36.58	31650	-44.55	20230419	15400	13.96	20230103	31650	-44.55	20230419	12850	36.58	20220713	5.05	N	340930	500	57 억	34496	N	N	203	N	N
100	20230713	141042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17540	-90	5	-0.51	623996750	35332	52.12	17730	17800	17540	22900	12350	17630	17660.95	0.30	0	-1525	18143	17886	17693	17436	17243	17790	17340	57	5275	500	12340	10	1	11468150	2012	12.94	3.06	12	0.31	1356.00	5734.00	31650	20230419	-44.58	12850	20220713	36.50	31650	-44.58	20230419	15400	13.90	20230103	31650	-44.58	20230419	12850	36.50	20220713	5.05	N	340930	500	57 억	34496	N	N	203	N	N
101	20230713	131047	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17660	30	2	0.17	436135920	24660	36.38	17730	17800	17610	22900	12350	17630	17685.97	0.30	0	1751	18143	17886	17693	17436	17243	17790	17340	57	5275	500	12340	10	1	11468150	2025	13.02	3.08	12	0.22	1356.00	5734.00	31650	20230419	-44.20	12850	20220713	37.43	31650	-44.20	20230419	15400	14.68	20230103	31650	-44.20	20230419	12850	37.43	20220713	5.05	N	340930	500	57 억	34496	N	N	203	N	N
102	20230713	121042	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17670	40	2	0.23	397847240	22494	33.18	17730	17800	17610	22900	12350	17630	17686.82	0.30	0	2062	18143	17886	17693	17436	17243	17790	17340	57	5275	500	12340	10	1	11468150	2026	13.03	3.08	12	0.20	1356.00	5734.00	31650	20230419	-44.17	12850	20220713	37.51	31650	-44.17	20230419	15400	14.74	20230103	31650	-44.17	20230419	12850	37.51	20220713	5.05	N	340930	500	57 억	34496	N	N	203	N	N
103	20230713	111045	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17720	90	2	0.51	310641550	17565	25.91	17730	17800	17610	22900	12350	17630	17685.26	0.30	0	2663	18143	17886	17693	17436	17243	17790	17340	57	5275	500	12340	10	1	11468150	2032	13.07	3.09	12	0.15	1356.00	5734.00	31650	20230419	-44.01	12850	20220713	37.90	31650	-44.01	20230419	15400	15.06	20230103	31650	-44.01	20230419	12850	37.90	20220713	5.05	N	340930	500	57 억	34496	N	N	203	N	N
104	20230713	101038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17690	60	2	0.34	233134610	13189	19.46	17730	17800	17610	22900	12350	17630	17676.44	0.30	0	2037	18143	17886	17693	17436	17243	17790	17340	57	5275	500	12340	10	1	11468150	2029	13.05	3.09	12	0.12	1356.00	5734.00	31650	20230419	-44.11	12850	20220713	37.67	31650	-44.11	20230419	15400	14.87	20230103	31650	-44.11	20230419	12850	37.67	20220713	5.05	N	340930	500	57 억	34496	N	N	203	N	N
105	20230713	091041	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17610	-20	5	-0.11	65768040	3726	5.50	17730	17800	17610	22900	12350	17630	17651.11	0.30	0	-1056	18143	17886	17693	17436	17243	17790	17340	57	5275	500	12340	10	1	11468150	2020	12.99	3.07	12	0.03	1356.00	5734.00	31650	20230419	-44.36	12850	20220713	37.04	31650	-44.36	20230419	15400	14.35	20230103	31650	-44.36	20230419	12850	37.04	20220713	5.05	N	340930	500	57 억	34496	N	N	203	N	N
106	20230712	161038	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17630	-40	5	-0.23	1184510550	66754	108.31	17690	17950	17500	22950	12370	17670	17744.63	0.34	0	-4902	18163	17916	17423	17176	16683	18040	17300	57	5290	500	12360	10	1	11468150	2022	13.00	3.07	12	0.58	1356.00	5734.00	31650	20230419	-44.30	12850	20220713	37.20	31650	-44.30	20230419	15400	14.48	20230103	31650	-44.30	20230419	12850	37.20	20220713	5.17	N	340930	500	57 억	39370	N	N	203	N	N
107	20230712	151028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17660	-10	5	-0.06	1152871010	64960	105.40	17690	17950	17500	22950	12370	17670	17747.58	0.34	0	-4946	18163	17916	17423	17176	16683	18040	17300	57	5290	500	12360	10	1	11468150	2025	13.02	3.08	12	0.57	1356.00	5734.00	31650	20230419	-44.20	12850	20220713	37.43	31650	-44.20	20230419	15400	14.68	20230103	31650	-44.20	20230419	12850	37.43	20220713	5.17	N	340930	500	57 억	39370	N	N	0	N	N
108	20230712	141026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17600	-70	5	-0.40	1082103780	60936	98.87	17690	17950	17500	22950	12370	17670	17758.26	0.34	0	-4400	18163	17916	17423	17176	16683	18040	17300	57	5290	500	12360	10	1	11468150	2018	12.98	3.07	12	0.53	1356.00	5734.00	31650	20230419	-44.39	12850	20220713	36.96	31650	-44.39	20230419	15400	14.29	20230103	31650	-44.39	20230419	12850	36.96	20220713	5.17	N	340930	500	57 억	39370	N	N	0	N	N
109	20230712	131028	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17650	-20	5	-0.11	967988520	54476	88.39	17690	17950	17500	22950	12370	17670	17769.36	0.34	0	-3412	18163	17916	17423	17176	16683	18040	17300	57	5290	500	12360	10	1	11468150	2024	13.02	3.08	12	0.48	1356.00	5734.00	31650	20230419	-44.23	12850	20220713	37.35	31650	-44.23	20230419	15400	14.61	20230103	31650	-44.23	20230419	12850	37.35	20220713	5.17	N	340930	500	57 억	39370	N	N	0	N	N
110	20230712	121033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17760	90	2	0.51	803465850	45188	73.32	17690	17950	17500	22950	12370	17670	17780.89	0.34	0	-967	18163	17916	17423	17176	16683	18040	17300	57	5290	500	12360	10	1	11468150	2037	13.10	3.10	12	0.39	1356.00	5734.00	31650	20230419	-43.89	12850	20220713	38.21	31650	-43.89	20230419	15400	15.32	20230103	31650	-43.89	20230419	12850	38.21	20220713	5.17	N	340930	500	57 억	39370	N	N	0	N	N
111	20230712	111033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17780	110	2	0.62	749665040	42157	68.40	17690	17950	17500	22950	12370	17670	17783.10	0.34	0	33	18163	17916	17423	17176	16683	18040	17300	57	5290	500	12360	10	1	11468150	2039	13.11	3.10	12	0.37	1356.00	5734.00	31650	20230419	-43.82	12850	20220713	38.37	31650	-43.82	20230419	15400	15.45	20230103	31650	-43.82	20230419	12850	38.37	20220713	5.17	N	340930	500	57 억	39370	N	N	0	N	N
112	20230712	101033	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17860	190	2	1.08	618247910	34766	56.41	17690	17950	17500	22950	12370	17670	17783.62	0.34	0	1426	18163	17916	17423	17176	16683	18040	17300	57	5290	500	12360	10	1	11468150	2048	13.17	3.11	12	0.30	1356.00	5734.00	31650	20230419	-43.57	12850	20220713	38.99	31650	-43.57	20230419	15400	15.97	20230103	31650	-43.57	20230419	12850	38.99	20220713	5.17	N	340930	500	57 억	39370	N	N	0	N	N
113	20230712	091034	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17560	-110	5	-0.62	141847430	8064	13.08	17690	17690	17500	22950	12370	17670	17588.67	0.34	0	1296	18163	17916	17423	17176	16683	18040	17300	57	5290	500	12360	10	1	11468150	2014	12.95	3.06	12	0.07	1356.00	5734.00	31650	20230419	-44.52	12850	20220713	36.65	31650	-44.52	20230419	15400	14.03	20230103	31650	-44.52	20230419	12850	36.65	20220713	5.17	N	340930	500	57 억	39370	N	N	0	N	N
114	20230711	161019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17670	480	2	2.79	1069093110	61451	64.37	16930	17670	16930	22300	12040	17190	17397.20	0.24	0	11019	18296	17742	17026	16472	15756	18020	16750	57	5130	500	12030	10	1	11468150	2026	13.03	3.08	12	0.54	1356.00	5734.00	31650	20230419	-44.17	12850	20220713	37.51	31650	-44.17	20230419	15400	14.74	20230103	31650	-44.17	20230419	12850	37.51	20220713	5.22	N	340930	500	57 억	27951	N	N	391	N	N
115	20230711	151016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17530	340	2	1.98	972250240	55954	58.61	16930	17630	16930	22300	12040	17190	17375.88	0.24	0	10416	18296	17742	17026	16472	15756	18020	16750	57	5130	500	12030	10	1	11468150	2010	12.93	3.06	12	0.49	1356.00	5734.00	31650	20230419	-44.61	12850	20220713	36.42	31650	-44.61	20230419	15400	13.83	20230103	31650	-44.61	20230419	12850	36.42	20220713	5.22	N	340930	500	57 억	27951	N	N	391	N	N
116	20230711	141008	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17440	250	2	1.45	876363120	50483	52.88	16930	17630	16930	22300	12040	17190	17359.57	0.24	0	10361	18296	17742	17026	16472	15756	18020	16750	57	5130	500	12030	10	1	11468150	2000	12.86	3.04	12	0.44	1356.00	5734.00	31650	20230419	-44.90	12850	20220713	35.72	31650	-44.90	20230419	15400	13.25	20230103	31650	-44.90	20230419	12850	35.72	20220713	5.22	N	340930	500	57 억	27951	N	N	391	N	N
117	20230711	130959	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17470	280	2	1.63	828326570	47734	50.00	16930	17630	16930	22300	12040	17190	17352.97	0.24	0	10784	18296	17742	17026	16472	15756	18020	16750	57	5130	500	12030	10	1	11468150	2003	12.88	3.05	12	0.42	1356.00	5734.00	31650	20230419	-44.80	12850	20220713	35.95	31650	-44.80	20230419	15400	13.44	20230103	31650	-44.80	20230419	12850	35.95	20220713	5.22	N	340930	500	57 억	27951	N	N	391	N	N
118	20230711	121021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17410	220	2	1.28	774199150	44635	46.76	16930	17630	16930	22300	12040	17190	17345.11	0.24	0	10012	18296	17742	17026	16472	15756	18020	16750	57	5130	500	12030	10	1	11468150	1997	12.84	3.04	12	0.39	1356.00	5734.00	31650	20230419	-44.99	12850	20220713	35.49	31650	-44.99	20230419	15400	13.05	20230103	31650	-44.99	20230419	12850	35.49	20220713	5.22	N	340930	500	57 억	27951	N	N	391	N	N
119	20230711	111026	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17390	200	2	1.16	741284000	42747	44.78	16930	17630	16930	22300	12040	17190	17341.19	0.24	0	10074	18296	17742	17026	16472	15756	18020	16750	57	5130	500	12030	10	1	11468150	1994	12.82	3.03	12	0.37	1356.00	5734.00	31650	20230419	-45.06	12850	20220713	35.33	31650	-45.06	20230419	15400	12.92	20230103	31650	-45.06	20230419	12850	35.33	20220713	5.22	N	340930	500	57 억	27951	N	N	391	N	N
120	20230711	101024	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17550	360	2	2.09	600360390	34678	36.33	16930	17630	16930	22300	12040	17190	17312.43	0.24	0	12943	18296	17742	17026	16472	15756	18020	16750	57	5130	500	12030	10	1	11468150	2013	12.94	3.06	12	0.30	1356.00	5734.00	31650	20230419	-44.55	12850	20220713	36.58	31650	-44.55	20230419	15400	13.96	20230103	31650	-44.55	20230419	12850	36.58	20220713	5.22	N	340930	500	57 억	27951	N	N	391	N	N
121	20230711	091020	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17210	20	2	0.12	169708070	9935	10.41	16930	17350	16930	22300	12040	17190	17081.84	0.24	0	1792	18296	17742	17026	16472	15756	18020	16750	57	5130	500	12030	10	1	11468150	1974	12.69	3.00	12	0.09	1356.00	5734.00	31650	20230419	-45.62	12850	20220713	33.93	31650	-45.62	20230419	15400	11.75	20230103	31650	-45.62	20230419	12850	33.93	20220713	5.22	N	340930	500	57 억	27951	N	N	391	N	N
122	20230710	161012	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17190	70	2	0.41	1598227000	94859	172.86	16800	17580	16310	22250	11990	17120	16847.60	0.20	0	5361	17900	17510	17240	16850	16580	17375	16715	57	5130	500	11980	10	1	11468150	1971	12.68	3.00	12	0.83	1356.00	5734.00	31650	20230419	-45.69	12850	20220713	33.77	31650	-45.69	20230419	15400	11.62	20230103	31650	-45.69	20230419	12850	33.77	20220713	5.23	N	340930	500	57 억	22471	N	N	391	N	N
123	20230710	151015	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17250	130	2	0.76	1507072250	89558	163.20	16800	17580	16310	22250	11990	17120	16827.89	0.20	0	5550	17900	17510	17240	16850	16580	17375	16715	57	5130	500	11980	10	1	11468150	1978	12.72	3.01	12	0.78	1356.00	5734.00	31650	20230419	-45.50	12850	20220713	34.24	31650	-45.50	20230419	15400	12.01	20230103	31650	-45.50	20230419	12850	34.24	20220713	5.23	N	340930	500	57 억	22471	N	N	23	N	N
124	20230710	141003	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17310	190	2	1.11	1405913730	83697	152.52	16800	17580	16310	22250	11990	17120	16797.66	0.20	0	7498	17900	17510	17240	16850	16580	17375	16715	57	5130	500	11980	10	1	11468150	1985	12.77	3.02	12	0.73	1356.00	5734.00	31650	20230419	-45.31	12850	20220713	34.71	31650	-45.31	20230419	15400	12.40	20230103	31650	-45.31	20230419	12850	34.71	20220713	5.23	N	340930	500	57 억	22471	N	N	23	N	N
125	20230710	130952	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17050	-70	5	-0.41	1162041320	69630	126.88	16800	17180	16310	22250	11990	17120	16688.80	0.20	0	8480	17900	17510	17240	16850	16580	17375	16715	57	5130	500	11980	10	1	11468150	1955	12.57	2.97	12	0.61	1356.00	5734.00	31650	20230419	-46.13	12850	20220713	32.68	31650	-46.13	20230419	15400	10.71	20230103	31650	-46.13	20230419	12850	32.68	20220713	5.23	N	340930	500	57 억	22471	N	N	23	N	N
126	20230710	121019	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17060	-60	5	-0.35	1053229420	63268	115.29	16800	17060	16310	22250	11990	17120	16647.11	0.20	0	8319	17900	17510	17240	16850	16580	17375	16715	57	5130	500	11980	10	1	11468150	1956	12.58	2.98	12	0.55	1356.00	5734.00	31650	20230419	-46.10	12850	20220713	32.76	31650	-46.10	20230419	15400	10.78	20230103	31650	-46.10	20230419	12850	32.76	20220713	5.23	N	340930	500	57 억	22471	N	N	23	N	N
127	20230710	111016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16780	-340	5	-1.99	954113010	57405	104.61	16800	16980	16310	22250	11990	17120	16620.73	0.20	0	5891	17900	17510	17240	16850	16580	17375	16715	57	5130	500	11980	10	1	11468150	1924	12.37	2.93	12	0.50	1356.00	5734.00	31650	20230419	-46.98	12850	20220713	30.58	31650	-46.98	20230419	15400	8.96	20230103	31650	-46.98	20230419	12850	30.58	20220713	5.23	N	340930	500	57 억	22471	N	N	23	N	N
128	20230710	101016	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16740	-380	5	-2.22	723412140	43587	79.43	16800	16980	16310	22250	11990	17120	16596.97	0.20	0	1369	17900	17510	17240	16850	16580	17375	16715	57	5130	500	11980	10	1	11468150	1920	12.35	2.92	12	0.38	1356.00	5734.00	31650	20230419	-47.11	12850	20220713	30.27	31650	-47.11	20230419	15400	8.70	20230103	31650	-47.11	20230419	12850	30.27	20220713	5.23	N	340930	500	57 억	22471	N	N	23	N	N
129	20230710	091007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	16780	-340	5	-1.99	150344660	8944	16.30	16800	16980	16780	22250	11990	17120	16809.56	0.20	0	-400	17900	17510	17240	16850	16580	17375	16715	57	5130	500	11980	10	1	11468150	1924	12.37	2.93	12	0.08	1356.00	5734.00	31650	20230419	-46.98	12850	20220713	30.58	31650	-46.98	20230419	15400	8.96	20230103	31650	-46.98	20230419	12850	30.58	20220713	5.23	N	340930	500	57 억	22471	N	N	23	N	N
130	20230707	161005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17120	-410	5	-2.34	927203040	54186	91.60	17360	17630	16970	22750	12280	17530	17111.48	0.21	0	-1314	18176	17852	17636	17312	17096	17745	17205	57	5235	500	12270	10	1	11468150	1963	12.63	2.99	12	0.47	1356.00	5734.00	31650	20230419	-45.91	12850	20220713	33.23	31650	-45.91	20230419	15400	11.17	20230103	31650	-45.91	20230419	12850	33.23	20220713	5.23	N	340930	500	57 억	23663	N	N	23	N	N
131	20230707	151004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17100	-430	5	-2.45	885222820	51731	87.45	17360	17630	16970	22750	12280	17530	17112.04	0.21	0	-1188	18176	17852	17636	17312	17096	17745	17205	57	5235	500	12270	10	1	11468150	1961	12.61	2.98	12	0.45	1356.00	5734.00	31650	20230419	-45.97	12850	20220713	33.07	31650	-45.97	20230419	15400	11.04	20230103	31650	-45.97	20230419	12850	33.07	20220713	5.23	N	340930	500	57 억	23663	N	N	3	N	N
132	20230707	141022	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17160	-370	5	-2.11	788075960	46043	77.84	17360	17630	16970	22750	12280	17530	17116.09	0.21	0	-1421	18176	17852	17636	17312	17096	17745	17205	57	5235	500	12270	10	1	11468150	1968	12.65	2.99	12	0.40	1356.00	5734.00	31650	20230419	-45.78	12850	20220713	33.54	31650	-45.78	20230419	15400	11.43	20230103	31650	-45.78	20230419	12850	33.54	20220713	5.23	N	340930	500	57 억	23663	N	N	3	N	N
133	20230707	131010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17060	-470	5	-2.68	718593830	41977	70.96	17360	17630	16970	22750	12280	17530	17118.75	0.21	0	-1081	18176	17852	17636	17312	17096	17745	17205	57	5235	500	12270	10	1	11468150	1956	12.58	2.98	12	0.37	1356.00	5734.00	31650	20230419	-46.10	12850	20220713	32.76	31650	-46.10	20230419	15400	10.78	20230103	31650	-46.10	20230419	12850	32.76	20220713	5.23	N	340930	500	57 억	23663	N	N	3	N	N
134	20230707	121014	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17000	-530	5	-3.02	667005250	38956	65.86	17360	17630	16970	22750	12280	17530	17122.02	0.21	0	-679	18176	17852	17636	17312	17096	17745	17205	57	5235	500	12270	10	1	11468150	1950	12.54	2.96	12	0.34	1356.00	5734.00	31650	20230419	-46.29	12850	20220713	32.30	31650	-46.29	20230419	15400	10.39	20230103	31650	-46.29	20230419	12850	32.30	20220713	5.23	N	340930	500	57 억	23663	N	N	3	N	N
135	20230707	111021	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17050	-480	5	-2.74	440001390	25620	43.31	17360	17630	17040	22750	12280	17530	17174.14	0.21	0	-1181	18176	17852	17636	17312	17096	17745	17205	57	5235	500	12270	10	1	11468150	1955	12.57	2.97	12	0.22	1356.00	5734.00	31650	20230419	-46.13	12850	20220713	32.68	31650	-46.13	20230419	15400	10.71	20230103	31650	-46.13	20230419	12850	32.68	20220713	5.23	N	340930	500	57 억	23663	N	N	3	N	N
136	20230707	101004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17150	-380	5	-2.17	272602890	15842	26.78	17360	17630	17100	22750	12280	17530	17207.61	0.21	0	-798	18176	17852	17636	17312	17096	17745	17205	57	5235	500	12270	10	1	11468150	1967	12.65	2.99	12	0.14	1356.00	5734.00	31650	20230419	-45.81	12850	20220713	33.46	31650	-45.81	20230419	15400	11.36	20230103	31650	-45.81	20230419	12850	33.46	20220713	5.23	N	340930	500	57 억	23663	N	N	3	N	N
137	20230707	091006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17400	-130	5	-0.74	19524690	1123	1.90	17360	17630	17310	22750	12280	17530	17386.19	0.21	0	-31	18176	17852	17636	17312	17096	17745	17205	57	5235	500	12270	10	1	11468150	1995	12.83	3.03	12	0.01	1356.00	5734.00	31650	20230419	-45.02	12850	20220713	35.41	31650	-45.02	20230419	15400	12.99	20230103	31650	-45.02	20230419	12850	35.41	20220713	5.23	N	340930	500	57 억	23663	N	N	3	N	N
138	20230706	161006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17530	-300	5	-1.68	1029802110	58630	106.99	17830	17960	17420	23150	12490	17830	17564.47	0.31	0	-11332	18330	18080	17750	17500	17170	18205	17625	57	5330	500	12480	10	1	11468150	2010	12.93	3.06	12	0.51	1356.00	5734.00	31650	20230419	-44.61	12850	20220713	36.42	31650	-44.61	20230419	15400	13.83	20230103	31650	-44.61	20230419	12850	36.42	20220713	5.21	N	340930	500	57 억	34995	N	N	3	N	N
139	20230706	151006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17440	-390	5	-2.19	981467400	55863	101.94	17830	17960	17430	23150	12490	17830	17569.19	0.31	0	-11252	18330	18080	17750	17500	17170	18205	17625	57	5330	500	12480	10	1	11468150	2000	12.86	3.04	12	0.49	1356.00	5734.00	31650	20230419	-44.90	12850	20220713	35.72	31650	-44.90	20230419	15400	13.25	20230103	31650	-44.90	20230419	12850	35.72	20220713	5.21	N	340930	500	57 억	34995	N	N	0	N	N
140	20230706	141007	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17460	-370	5	-2.08	911462120	51851	94.62	17830	17960	17440	23150	12490	17830	17578.49	0.31	0	-10672	18330	18080	17750	17500	17170	18205	17625	57	5330	500	12480	10	1	11468150	2002	12.88	3.04	12	0.45	1356.00	5734.00	31650	20230419	-44.83	12850	20220713	35.88	31650	-44.83	20230419	15400	13.38	20230103	31650	-44.83	20230419	12850	35.88	20220713	5.21	N	340930	500	57 억	34995	N	N	0	N	N
141	20230706	131004	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17530	-300	5	-1.68	713351850	40525	73.95	17830	17960	17500	23150	12490	17830	17602.76	0.31	0	-5355	18330	18080	17750	17500	17170	18205	17625	57	5330	500	12480	10	1	11468150	2010	12.93	3.06	12	0.35	1356.00	5734.00	31650	20230419	-44.61	12850	20220713	36.42	31650	-44.61	20230419	15400	13.83	20230103	31650	-44.61	20230419	12850	36.42	20220713	5.21	N	340930	500	57 억	34995	N	N	0	N	N
142	20230706	120935	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17720	-110	5	-0.62	537689830	30559	55.76	17830	17960	17500	23150	12490	17830	17595.14	0.31	0	-131	18330	18080	17750	17500	17170	18205	17625	57	5330	500	12480	10	1	11468150	2032	13.07	3.09	12	0.27	1356.00	5734.00	31650	20230419	-44.01	12850	20220713	37.90	31650	-44.01	20230419	15400	15.06	20230103	31650	-44.01	20230419	12850	37.90	20220713	5.21	N	340930	500	57 억	34995	N	N	0	N	N
143	20230706	111010	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17600	-230	5	-1.29	418621740	23785	43.40	17830	17960	17500	23150	12490	17830	17600.24	0.31	0	279	18330	18080	17750	17500	17170	18205	17625	57	5330	500	12480	10	1	11468150	2018	12.98	3.07	12	0.21	1356.00	5734.00	31650	20230419	-44.39	12850	20220713	36.96	31650	-44.39	20230419	15400	14.29	20230103	31650	-44.39	20230419	12850	36.96	20220713	5.21	N	340930	500	57 억	34995	N	N	0	N	N
144	20230706	101006	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17590	-240	5	-1.35	301596430	17127	31.25	17830	17960	17500	23150	12490	17830	17609.41	0.31	0	-843	18330	18080	17750	17500	17170	18205	17625	57	5330	500	12480	10	1	11468150	2017	12.97	3.07	12	0.15	1356.00	5734.00	31650	20230419	-44.42	12850	20220713	36.89	31650	-44.42	20230419	15400	14.22	20230103	31650	-44.42	20230419	12850	36.89	20220713	5.21	N	340930	500	57 억	34995	N	N	0	N	N
145	20230706	091005	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17650	-180	5	-1.01	85740890	4826	8.81	17830	17960	17520	23150	12490	17830	17766.45	0.31	0	-2152	18330	18080	17750	17500	17170	18205	17625	57	5330	500	12480	10	1	11468150	2024	13.02	3.08	12	0.04	1356.00	5734.00	31650	20230419	-44.23	12850	20220713	37.35	31650	-44.23	20230419	15400	14.61	20230103	31650	-44.23	20230419	12850	37.35	20220713	5.21	N	340930	500	57 억	34995	N	N	0	N	N
146	20230705	161001	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17830	220	2	1.25	960640400	54280	84.80	17690	18000	17420	22850	12330	17610	17696.75	0.27	0	1663	18303	17956	17713	17366	17123	17835	17245	57	5260	500	12320	10	1	11468150	2045	13.15	3.11	12	0.47	1356.00	5734.00	31650	20230419	-43.67	12200	20220704	46.15	31650	-43.67	20230419	15400	15.78	20230103	31650	-43.67	20230419	12850	38.75	20220713	5.33	N	340930	500	57 억	30946	N	N	0	N	N
147	20230705	150956	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17790	180	2	1.02	919913430	51995	81.23	17690	18000	17420	22850	12330	17610	17692.38	0.27	0	1661	18303	17956	17713	17366	17123	17835	17245	57	5260	500	12320	10	1	11468150	2040	13.12	3.10	12	0.45	1356.00	5734.00	31650	20230419	-43.79	12200	20220704	45.82	31650	-43.79	20230419	15400	15.52	20230103	31650	-43.79	20230419	12850	38.44	20220713	5.33	N	340930	500	57 억	30946	N	N	0	N	N
148	20230705	140946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17770	160	2	0.91	829077320	46893	73.26	17690	18000	17420	22850	12330	17610	17680.23	0.27	0	1239	18303	17956	17713	17366	17123	17835	17245	57	5260	500	12320	10	1	11468150	2038	13.10	3.10	12	0.41	1356.00	5734.00	31650	20230419	-43.85	12200	20220704	45.66	31650	-43.85	20230419	15400	15.39	20230103	31650	-43.85	20230419	12850	38.29	20220713	5.33	N	340930	500	57 억	30946	N	N	0	N	N
149	20230705	130949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17750	140	2	0.80	752832790	42608	66.56	17690	18000	17420	22850	12330	17610	17668.85	0.27	0	1104	18303	17956	17713	17366	17123	17835	17245	57	5260	500	12320	10	1	11468150	2036	13.09	3.10	12	0.37	1356.00	5734.00	31650	20230419	-43.92	12200	20220704	45.49	31650	-43.92	20230419	15400	15.26	20230103	31650	-43.92	20230419	12850	38.13	20220713	5.33	N	340930	500	57 억	30946	N	N	0	N	N
150	20230705	120946	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17780	170	2	0.97	675161710	38230	59.73	17690	18000	17420	22850	12330	17610	17660.55	0.27	0	1413	18303	17956	17713	17366	17123	17835	17245	57	5260	500	12320	10	1	11468150	2039	13.11	3.10	12	0.33	1356.00	5734.00	31650	20230419	-43.82	12200	20220704	45.74	31650	-43.82	20230419	15400	15.45	20230103	31650	-43.82	20230419	12850	38.37	20220713	5.33	N	340930	500	57 억	30946	N	N	0	N	N
151	20230705	110958	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17870	260	2	1.48	467880680	26631	41.60	17690	17870	17420	22850	12330	17610	17568.99	0.27	0	3057	18303	17956	17713	17366	17123	17835	17245	57	5260	500	12320	10	1	11468150	2049	13.18	3.12	12	0.23	1356.00	5734.00	31650	20230419	-43.54	12200	20220704	46.48	31650	-43.54	20230419	15400	16.04	20230103	31650	-43.54	20230419	12850	39.07	20220713	5.33	N	340930	500	57 억	30946	N	N	0	N	N
152	20230705	100949	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17510	-100	5	-0.57	249793310	14280	22.31	17690	17690	17420	22850	12330	17610	17492.32	0.27	0	2489	18303	17956	17713	17366	17123	17835	17245	57	5260	500	12320	10	1	11468150	2008	12.91	3.05	12	0.12	1356.00	5734.00	31650	20230419	-44.68	12200	20220704	43.52	31650	-44.68	20230419	15400	13.70	20230103	31650	-44.68	20230419	12850	36.26	20220713	5.33	N	340930	500	57 억	30946	N	N	0	N	N
153	20230705	090948	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17430	-180	5	-1.02	65098050	3721	5.81	17690	17690	17430	22850	12330	17610	17493.99	0.27	0	-323	18303	17956	17713	17366	17123	17835	17245	57	5260	500	12320	10	1	11468150	1999	12.85	3.04	12	0.03	1356.00	5734.00	31650	20230419	-44.93	12200	20220704	42.87	31650	-44.93	20230419	15400	13.18	20230103	31650	-44.93	20230419	12850	35.64	20220713	5.33	N	340930	500	57 억	30946	N	N	0	N	N
154	20230704	160944	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17610	-180	5	-1.01	1116570210	63253	61.27	18000	18060	17470	23100	12460	17790	17652.48	0.41	0	-15970	18276	18032	17656	17412	17036	18155	17535	57	5320	500	12450	10	1	11468150	2020	12.99	3.07	12	0.55	1356.00	5734.00	31650	20230419	-44.36	12200	20220704	44.34	31650	-44.36	20230419	15400	14.35	20230103	31650	-44.36	20230419	12200	44.34	20220704	5.39	N	340930	500	57 억	46914	N	N	0	N	N
155	20230704	150933	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17530	-260	5	-1.46	1083770410	61389	59.46	18000	18060	17470	23100	12460	17790	17654.15	0.41	0	-15330	18276	18032	17656	17412	17036	18155	17535	57	5320	500	12450	10	1	11468150	2010	12.93	3.06	12	0.54	1356.00	5734.00	31650	20230419	-44.61	12200	20220704	43.69	31650	-44.61	20230419	15400	13.83	20230103	31650	-44.61	20230419	12200	43.69	20220704	5.39	N	340930	500	57 억	46914	N	N	0	N	N
156	20230704	140938	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17500	-290	5	-1.63	1026353650	58115	56.29	18000	18060	17470	23100	12460	17790	17660.74	0.41	0	-15263	18276	18032	17656	17412	17036	18155	17535	57	5320	500	12450	10	1	11468150	2007	12.91	3.05	12	0.51	1356.00	5734.00	31650	20230419	-44.71	12200	20220704	43.44	31650	-44.71	20230419	15400	13.64	20230103	31650	-44.71	20230419	12200	43.44	20220704	5.39	N	340930	500	57 억	46914	N	N	0	N	N
157	20230704	130926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17500	-290	5	-1.63	918287450	51941	50.31	18000	18060	17470	23100	12460	17790	17679.43	0.41	0	-15403	18276	18032	17656	17412	17036	18155	17535	57	5320	500	12450	10	1	11468150	2007	12.91	3.05	12	0.45	1356.00	5734.00	31650	20230419	-44.71	12200	20220704	43.44	31650	-44.71	20230419	15400	13.64	20230103	31650	-44.71	20230419	12200	43.44	20220704	5.39	N	340930	500	57 억	46914	N	N	0	N	N
158	20230704	120937	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17500	-290	5	-1.63	881443630	49837	48.27	18000	18060	17470	23100	12460	17790	17686.53	0.41	0	-15470	18276	18032	17656	17412	17036	18155	17535	57	5320	500	12450	10	1	11468150	2007	12.91	3.05	12	0.43	1356.00	5734.00	31650	20230419	-44.71	12200	20220704	43.44	31650	-44.71	20230419	15400	13.64	20230103	31650	-44.71	20230419	12200	43.44	20220704	5.39	N	340930	500	57 억	46914	N	N	0	N	N
159	20230704	110931	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17510	-280	5	-1.57	813111330	45933	44.49	18000	18060	17470	23100	12460	17790	17702.12	0.41	0	-16271	18276	18032	17656	17412	17036	18155	17535	57	5320	500	12450	10	1	11468150	2008	12.91	3.05	12	0.40	1356.00	5734.00	31650	20230419	-44.68	12200	20220704	43.52	31650	-44.68	20230419	15400	13.70	20230103	31650	-44.68	20230419	12200	43.52	20220704	5.39	N	340930	500	57 억	46914	N	N	0	N	N
160	20230704	100925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17640	-150	5	-0.84	470041190	26374	25.55	18000	18060	17610	23100	12460	17790	17822.14	0.41	0	-11936	18276	18032	17656	17412	17036	18155	17535	57	5320	500	12450	10	1	11468150	2023	13.01	3.08	12	0.23	1356.00	5734.00	31650	20230419	-44.27	12200	20220704	44.59	31650	-44.27	20230419	15400	14.55	20230103	31650	-44.27	20230419	12200	44.59	20220704	5.39	N	340930	500	57 억	46914	N	N	0	N	N
161	20230704	090925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17820	30	2	0.17	132108250	7368	7.14	18000	18060	17820	23100	12460	17790	17930.00	0.41	0	-4150	18276	18032	17656	17412	17036	18155	17535	57	5320	500	12450	10	1	11468150	2044	13.14	3.11	12	0.06	1356.00	5734.00	31650	20230419	-43.70	12200	20220704	46.07	31650	-43.70	20230419	15400	15.71	20230103	31650	-43.70	20230419	12200	46.07	20220704	5.39	N	340930	500	57 억	46914	N	N	0	N	N
162	20230703	160916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17790	780	2	4.59	1805800270	102152	176.46	17310	17900	17280	22100	11910	17010	17677.31	0.28	0	15293	17256	17132	16926	16802	16596	17195	16865	57	5095	500	11900	10	1	11468150	2040	13.12	3.10	12	0.89	1356.00	5734.00	31650	20230419	-43.79	12200	20220704	45.82	31650	-43.79	20230419	15400	15.52	20230103	31650	-43.79	20230419	12200	45.82	20220704	5.44	N	340930	500	57 억	31613	N	N	140	N	N
163	20230703	150926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17730	720	2	4.23	1736451340	98251	169.72	17310	17900	17280	22100	11910	17010	17673.63	0.28	0	15398	17256	17132	16926	16802	16596	17195	16865	57	5095	500	11900	10	1	11468150	2033	13.08	3.09	12	0.86	1356.00	5734.00	31650	20230419	-43.98	12200	20220704	45.33	31650	-43.98	20230419	15400	15.13	20230103	31650	-43.98	20230419	12200	45.33	20220704	5.44	N	340930	500	57 억	31613	N	N	140	N	N
164	20230703	140925	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17710	700	2	4.12	1676139050	94840	163.83	17310	17900	17280	22100	11910	17010	17673.33	0.28	0	15656	17256	17132	16926	16802	16596	17195	16865	57	5095	500	11900	10	1	11468150	2031	13.06	3.09	12	0.83	1356.00	5734.00	31650	20230419	-44.04	12200	20220704	45.16	31650	-44.04	20230419	15400	15.00	20230103	31650	-44.04	20230419	12200	45.16	20220704	5.44	N	340930	500	57 억	31613	N	N	140	N	N
165	20230703	130919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17620	610	2	3.59	1596303350	90322	156.02	17310	17900	17280	22100	11910	17010	17673.47	0.28	0	15050	17256	17132	16926	16802	16596	17195	16865	57	5095	500	11900	10	1	11468150	2021	12.99	3.07	12	0.79	1356.00	5734.00	31650	20230419	-44.33	12200	20220704	44.43	31650	-44.33	20230419	15400	14.42	20230103	31650	-44.33	20230419	12200	44.43	20220704	5.44	N	340930	500	57 억	31613	N	N	140	N	N
166	20230703	120926	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17690	680	2	4.00	1505724530	85183	147.15	17310	17900	17280	22100	11910	17010	17676.35	0.28	0	14854	17256	17132	16926	16802	16596	17195	16865	57	5095	500	11900	10	1	11468150	2029	13.05	3.09	12	0.74	1356.00	5734.00	31650	20230419	-44.11	12200	20220704	45.00	31650	-44.11	20230419	15400	14.87	20230103	31650	-44.11	20230419	12200	45.00	20220704	5.44	N	340930	500	57 억	31613	N	N	140	N	N
167	20230703	110919	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17710	700	2	4.12	1385028960	78377	135.39	17310	17900	17280	22100	11910	17010	17671.37	0.28	0	14519	17256	17132	16926	16802	16596	17195	16865	57	5095	500	11900	10	1	11468150	2031	13.06	3.09	12	0.68	1356.00	5734.00	31650	20230419	-44.04	12200	20220704	45.16	31650	-44.04	20230419	15400	15.00	20230103	31650	-44.04	20230419	12200	45.16	20220704	5.44	N	340930	500	57 억	31613	N	N	140	N	N
168	20230703	100906	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17590	580	2	3.41	967762730	54924	94.88	17310	17870	17280	22100	11910	17010	17620.03	0.28	0	8222	17256	17132	16926	16802	16596	17195	16865	57	5095	500	11900	10	1	11468150	2017	12.97	3.07	12	0.48	1356.00	5734.00	31650	20230419	-44.42	12200	20220704	44.18	31650	-44.42	20230419	15400	14.22	20230103	31650	-44.42	20230419	12200	44.18	20220704	5.44	N	340930	500	57 억	31613	N	N	140	N	N
169	20230703	090916	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	17600	590	2	3.47	362212360	20697	35.75	17310	17700	17280	22100	11910	17010	17500.72	0.28	0	3061	17256	17132	16926	16802	16596	17195	16865	57	5095	500	11900	10	1	11468150	2018	12.98	3.07	12	0.18	1356.00	5734.00	31650	20230419	-44.39	12200	20220704	44.26	31650	-44.39	20230419	15400	14.29	20230103	31650	-44.39	20230419	12200	44.26	20220704	5.44	N	340930	500	57 억	31613	N	N	140	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History