KissMeData/168360/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

75 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15850	-130	5	-0.81	2547773670	161025	70.76	15750	16150	15510	20750	11190	15980	15822.20	0.65	0	-6723	16680	16330	16040	15690	15400	16185	15545	53	4780	500	11500	10	1	10644142	1687	29.19	6.47	12	1.51	543.00	2451.00	19410	20230704	-18.34	5220	20230103	203.64	19410	-18.34	20230704	5220	203.64	20230103	19410	-18.34	20230704	5220	203.64	20230103	5.38	N	168360	500	53 억	69191	N	N	0	N	N
3	20230731	150856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15740	-240	5	-1.50	2447993370	154698	67.98	15750	16150	15510	20750	11190	15980	15824.32	0.65	0	-6540	16680	16330	16040	15690	15400	16185	15545	53	4780	500	11500	10	1	10644142	1675	28.99	6.42	12	1.45	543.00	2451.00	19410	20230704	-18.91	5220	20230103	201.53	19410	-18.91	20230704	5220	201.53	20230103	19410	-18.91	20230704	5220	201.53	20230103	5.38	N	168360	500	53 억	69191	N	N	0	N	N
4	20230731	140900	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15710	-270	5	-1.69	2120494510	133862	58.83	15750	16150	15510	20750	11190	15980	15840.88	0.65	0	-5579	16680	16330	16040	15690	15400	16185	15545	53	4780	500	11500	10	1	10644142	1672	28.93	6.41	12	1.26	543.00	2451.00	19410	20230704	-19.06	5220	20230103	200.96	19410	-19.06	20230704	5220	200.96	20230103	19410	-19.06	20230704	5220	200.96	20230103	5.38	N	168360	500	53 억	69191	N	N	0	N	N
5	20230731	130859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15810	-170	5	-1.06	1904674910	120181	52.81	15750	16150	15510	20750	11190	15980	15848.36	0.65	0	-5616	16680	16330	16040	15690	15400	16185	15545	53	4780	500	11500	10	1	10644142	1683	29.12	6.45	12	1.13	543.00	2451.00	19410	20230704	-18.55	5220	20230103	202.87	19410	-18.55	20230704	5220	202.87	20230103	19410	-18.55	20230704	5220	202.87	20230103	5.38	N	168360	500	53 억	69191	N	N	0	N	N
6	20230731	120908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15910	-70	5	-0.44	1646239510	103837	45.63	15750	16150	15510	20750	11190	15980	15854.05	0.65	0	-10211	16680	16330	16040	15690	15400	16185	15545	53	4780	500	11500	10	1	10644142	1693	29.30	6.49	12	0.98	543.00	2451.00	19410	20230704	-18.03	5220	20230103	204.79	19410	-18.03	20230704	5220	204.79	20230103	19410	-18.03	20230704	5220	204.79	20230103	5.38	N	168360	500	53 억	69191	N	N	0	N	N
7	20230731	110910	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16090	110	2	0.69	1441008370	91006	39.99	15750	16150	15510	20750	11190	15980	15834.18	0.65	0	-8932	16680	16330	16040	15690	15400	16185	15545	53	4780	500	11500	10	1	10644142	1713	29.63	6.56	12	0.85	543.00	2451.00	19410	20230704	-17.10	5220	20230103	208.24	19410	-17.10	20230704	5220	208.24	20230103	19410	-17.10	20230704	5220	208.24	20230103	5.38	N	168360	500	53 억	69191	N	N	0	N	N
8	20230731	100908	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15900	-80	5	-0.50	1043198420	66161	29.07	15750	16100	15510	20750	11190	15980	15767.51	0.65	0	-13501	16680	16330	16040	15690	15400	16185	15545	53	4780	500	11500	10	1	10644142	1692	29.28	6.49	12	0.62	543.00	2451.00	19410	20230704	-18.08	5220	20230103	204.60	19410	-18.08	20230704	5220	204.60	20230103	19410	-18.08	20230704	5220	204.60	20230103	5.38	N	168360	500	53 억	69191	N	N	0	N	N
9	20230731	090857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15870	-110	5	-0.69	36593790	2323	1.02	15750	15870	15720	20750	11190	15980	15750.84	0.65	0	-1597	16680	16330	16040	15690	15400	16185	15545	53	4780	500	11500	10	1	10644142	1689	29.23	6.47	12	0.02	543.00	2451.00	19410	20230704	-18.24	5220	20230103	204.02	19410	-18.24	20230704	5220	204.02	20230103	19410	-18.24	20230704	5220	204.02	20230103	5.38	N	168360	500	53 억	69191	N	N	0	N	N
10	20230728	160859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15980	240	2	1.52	3630883780	225760	38.42	16330	16390	15750	20450	11020	15740	16083.13	0.63	0	2490	17300	16520	15540	14760	13780	16910	15150	53	4715	500	11330	10	1	10644142	1701	29.43	6.52	12	2.12	543.00	2451.00	19410	20230704	-17.67	5220	20230103	206.13	19410	-17.67	20230704	5220	206.13	20230103	19410	-17.67	20230704	5220	206.13	20230103	5.43	N	168360	500	53 억	67332	N	N	0	N	N
11	20230728	150858	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15970	230	2	1.46	3413019910	212100	36.10	16330	16390	15750	20450	11020	15740	16091.56	0.63	0	2683	17300	16520	15540	14760	13780	16910	15150	53	4715	500	11330	10	1	10644142	1700	29.41	6.52	12	1.99	543.00	2451.00	19410	20230704	-17.72	5220	20230103	205.94	19410	-17.72	20230704	5220	205.94	20230103	19410	-17.72	20230704	5220	205.94	20230103	5.43	N	168360	500	53 억	67332	N	N	0	N	N
12	20230728	140856	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15980	240	2	1.52	3031420220	188298	32.04	16330	16390	15750	20450	11020	15740	16099.06	0.63	0	3761	17300	16520	15540	14760	13780	16910	15150	53	4715	500	11330	10	1	10644142	1701	29.43	6.52	12	1.77	543.00	2451.00	19410	20230704	-17.67	5220	20230103	206.13	19410	-17.67	20230704	5220	206.13	20230103	19410	-17.67	20230704	5220	206.13	20230103	5.43	N	168360	500	53 억	67332	N	N	0	N	N
13	20230728	130859	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16030	290	2	1.84	2806431260	174277	29.66	16330	16390	15750	20450	11020	15740	16103.28	0.63	0	4212	17300	16520	15540	14760	13780	16910	15150	53	4715	500	11330	10	1	10644142	1706	29.52	6.54	12	1.64	543.00	2451.00	19410	20230704	-17.41	5220	20230103	207.09	19410	-17.41	20230704	5220	207.09	20230103	19410	-17.41	20230704	5220	207.09	20230103	5.43	N	168360	500	53 억	67332	N	N	0	N	N
14	20230728	120857	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16040	300	2	1.91	2630540440	163359	27.80	16330	16390	15750	20450	11020	15740	16102.82	0.63	0	5043	17300	16520	15540	14760	13780	16910	15150	53	4715	500	11330	10	1	10644142	1707	29.54	6.54	12	1.53	543.00	2451.00	19410	20230704	-17.36	5220	20230103	207.28	19410	-17.36	20230704	5220	207.28	20230103	19410	-17.36	20230704	5220	207.28	20230103	5.43	N	168360	500	53 억	67332	N	N	0	N	N
15	20230728	110903	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16010	270	2	1.72	2341885140	145452	24.75	16330	16390	15750	20450	11020	15740	16100.74	0.63	0	-1672	17300	16520	15540	14760	13780	16910	15150	53	4715	500	11330	10	1	10644142	1704	29.48	6.53	12	1.37	543.00	2451.00	19410	20230704	-17.52	5220	20230103	206.70	19410	-17.52	20230704	5220	206.70	20230103	19410	-17.52	20230704	5220	206.70	20230103	5.43	N	168360	500	53 억	67332	N	N	0	N	N
16	20230728	100853	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16050	310	2	1.97	2048059760	127072	21.63	16330	16390	15750	20450	11020	15740	16117.32	0.63	0	-4920	17300	16520	15540	14760	13780	16910	15150	53	4715	500	11330	10	1	10644142	1708	29.56	6.55	12	1.19	543.00	2451.00	19410	20230704	-17.31	5220	20230103	207.47	19410	-17.31	20230704	5220	207.47	20230103	19410	-17.31	20230704	5220	207.47	20230103	5.43	N	168360	500	53 억	67332	N	N	0	N	N
17	20230728	090902	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16190	450	2	2.86	591883820	36498	6.21	16330	16330	16080	20450	11020	15740	16216.88	0.63	0	-7868	17300	16520	15540	14760	13780	16910	15150	53	4715	500	11330	10	1	10644142	1723	29.82	6.61	12	0.34	543.00	2451.00	19410	20230704	-16.59	5220	20230103	210.15	19410	-16.59	20230704	5220	210.15	20230103	19410	-16.59	20230704	5220	210.15	20230103	5.43	N	168360	500	53 억	67332	N	N	0	N	N
18	20230727	160855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15740	1060	2	7.22	9128928550	578482	134.30	14560	16320	14560	19080	10280	14680	15780.93	0.39	-376	26671	16706	15692	15046	14032	13386	15370	13710	53	4400	500	10560	10	1	10644142	1675	28.99	6.42	12	5.43	543.00	2451.00	19410	20230704	-18.91	5220	20230103	201.53	19410	-18.91	20230704	5220	201.53	20230103	19410	-18.91	20230704	5220	201.53	20230103	5.64	N	168360	500	53 억	41149	N	N	908	N	N
19	20230727	150855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15540	860	2	5.86	8812622590	558213	129.60	14560	16320	14560	19080	10280	14680	15787.23	0.39	-376	26469	16706	15692	15046	14032	13386	15370	13710	53	4400	500	10560	10	1	10644142	1654	28.62	6.34	12	5.24	543.00	2451.00	19410	20230704	-19.94	5220	20230103	197.70	19410	-19.94	20230704	5220	197.70	20230103	19410	-19.94	20230704	5220	197.70	20230103	5.64	N	168360	500	53 억	41149	N	N	908	N	N
20	20230727	140850	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15880	1200	2	8.17	7696568920	487515	113.18	14560	16320	14560	19080	10280	14680	15787.37	0.39	-376	26113	16706	15692	15046	14032	13386	15370	13710	53	4400	500	10560	10	1	10644142	1690	29.24	6.48	12	4.58	543.00	2451.00	19410	20230704	-18.19	5220	20230103	204.21	19410	-18.19	20230704	5220	204.21	20230103	19410	-18.19	20230704	5220	204.21	20230103	5.64	N	168360	500	53 억	41149	N	N	908	N	N
21	20230727	130851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15890	1210	2	8.24	4836602400	309835	71.93	14560	16000	14560	19080	10280	14680	15610.28	0.39	-376	44530	16706	15692	15046	14032	13386	15370	13710	53	4400	500	10560	10	1	10644142	1691	29.26	6.48	12	2.91	543.00	2451.00	19410	20230704	-18.13	5220	20230103	204.41	19410	-18.13	20230704	5220	204.41	20230103	19410	-18.13	20230704	5220	204.41	20230103	5.64	N	168360	500	53 억	41149	N	N	908	N	N
22	20230727	120852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15720	1040	2	7.08	4235234120	271808	63.10	14560	16000	14560	19080	10280	14680	15581.75	0.39	-376	46045	16706	15692	15046	14032	13386	15370	13710	53	4400	500	10560	10	1	10644142	1673	28.95	6.41	12	2.55	543.00	2451.00	19410	20230704	-19.01	5220	20230103	201.15	19410	-19.01	20230704	5220	201.15	20230103	19410	-19.01	20230704	5220	201.15	20230103	5.64	N	168360	500	53 억	41149	N	N	908	N	N
23	20230727	110854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15980	1300	2	8.86	3645701130	234778	54.51	14560	16000	14560	19080	10280	14680	15528.33	0.39	-376	50500	16706	15692	15046	14032	13386	15370	13710	53	4400	500	10560	10	1	10644142	1701	29.43	6.52	12	2.21	543.00	2451.00	19410	20230704	-17.67	5220	20230103	206.13	19410	-17.67	20230704	5220	206.13	20230103	19410	-17.67	20230704	5220	206.13	20230103	5.64	N	168360	500	53 억	41149	N	N	908	N	N
24	20230727	100852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15770	1090	2	7.43	2379052880	154689	35.91	14560	15970	14560	19080	10280	14680	15379.64	0.39	-376	15791	16706	15692	15046	14032	13386	15370	13710	53	4400	500	10560	10	1	10644142	1679	29.04	6.43	12	1.45	543.00	2451.00	19410	20230704	-18.75	5220	20230103	202.11	19410	-18.75	20230704	5220	202.11	20230103	19410	-18.75	20230704	5220	202.11	20230103	5.64	N	168360	500	53 억	41149	N	N	908	N	N
25	20230727	090849	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14680	0	3	0.00	143248490	9735	2.26	14560	14890	14560	19080	10280	14680	14714.83	0.39	-376	-943	16706	15692	15046	14032	13386	15370	13710	53	4400	500	10560	10	1	10644142	1563	27.03	5.99	12	0.09	543.00	2451.00	19410	20230704	-24.37	5220	20230103	181.23	19410	-24.37	20230704	5220	181.23	20230103	19410	-24.37	20230704	5220	181.23	20230103	5.64	N	168360	500	53 억	41149	N	N	908	N	N
26	20230726	160848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14680	-1180	5	-7.44	6384105550	427943	125.70	16050	16060	14400	20600	11110	15860	14918.30	0.39	0	6550	16620	16240	15620	15240	14620	16430	15430	53	4745	500	11410	10	1	10644142	1563	27.03	5.99	12	4.02	543.00	2451.00	19410	20230704	-24.37	5220	20230103	181.23	19410	-24.37	20230704	5220	181.23	20230103	19410	-24.37	20230704	5220	181.23	20230103	5.69	N	168360	500	53 억	41525	N	N	908	N	N
27	20230726	150854	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14550	-1310	5	-8.26	6149439120	411900	120.99	16050	16060	14400	20600	11110	15860	14929.45	0.39	0	2084	16620	16240	15620	15240	14620	16430	15430	53	4745	500	11410	10	1	10644142	1549	26.80	5.94	12	3.87	543.00	2451.00	19410	20230704	-25.04	5220	20230103	178.74	19410	-25.04	20230704	5220	178.74	20230103	19410	-25.04	20230704	5220	178.74	20230103	5.69	N	168360	500	53 억	41525	N	N	0	N	N
28	20230726	140847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14550	-1310	5	-8.26	5420939590	362295	106.42	16050	16060	14400	20600	11110	15860	14962.78	0.39	0	2661	16620	16240	15620	15240	14620	16430	15430	53	4745	500	11410	10	1	10644142	1549	26.80	5.94	12	3.40	543.00	2451.00	19410	20230704	-25.04	5220	20230103	178.74	19410	-25.04	20230704	5220	178.74	20230103	19410	-25.04	20230704	5220	178.74	20230103	5.69	N	168360	500	53 억	41525	N	N	0	N	N
29	20230726	130845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14520	-1340	5	-8.45	4385960490	291309	85.57	16050	16060	14520	20600	11110	15860	15056.04	0.39	0	6043	16620	16240	15620	15240	14620	16430	15430	53	4745	500	11410	10	1	10644142	1546	26.74	5.92	12	2.74	543.00	2451.00	19410	20230704	-25.19	5220	20230103	178.16	19410	-25.19	20230704	5220	178.16	20230103	19410	-25.19	20230704	5220	178.16	20230103	5.69	N	168360	500	53 억	41525	N	N	0	N	N
30	20230726	120847	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14840	-1020	5	-6.43	3440213120	226730	66.60	16050	16060	14720	20600	11110	15860	15173.17	0.39	0	13027	16620	16240	15620	15240	14620	16430	15430	53	4745	500	11410	10	1	10644142	1580	27.33	6.05	12	2.13	543.00	2451.00	19410	20230704	-23.54	5220	20230103	184.29	19410	-23.54	20230704	5220	184.29	20230103	19410	-23.54	20230704	5220	184.29	20230103	5.69	N	168360	500	53 억	41525	N	N	0	N	N
31	20230726	110843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	14780	-1080	5	-6.81	2964154140	194546	57.14	16050	16060	14720	20600	11110	15860	15236.26	0.39	0	14473	16620	16240	15620	15240	14620	16430	15430	53	4745	500	11410	10	1	10644142	1573	27.22	6.03	12	1.83	543.00	2451.00	19410	20230704	-23.85	5220	20230103	183.14	19410	-23.85	20230704	5220	183.14	20230103	19410	-23.85	20230704	5220	183.14	20230103	5.69	N	168360	500	53 억	41525	N	N	0	N	N
32	20230726	100851	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15100	-760	5	-4.79	1750522650	113232	33.26	16050	16060	15050	20600	11110	15860	15459.61	0.39	0	12070	16620	16240	15620	15240	14620	16430	15430	53	4745	500	11410	10	1	10644142	1607	27.81	6.16	12	1.06	543.00	2451.00	19410	20230704	-22.21	5220	20230103	189.27	19410	-22.21	20230704	5220	189.27	20230103	19410	-22.21	20230704	5220	189.27	20230103	5.69	N	168360	500	53 억	41525	N	N	0	N	N
33	20230726	090844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15600	-260	5	-1.64	228814310	14489	4.26	16050	16060	15500	20600	11110	15860	15792.28	0.39	0	-2547	16620	16240	15620	15240	14620	16430	15430	53	4745	500	11410	10	1	10644142	1660	28.73	6.36	12	0.14	543.00	2451.00	19410	20230704	-19.63	5220	20230103	198.85	19410	-19.63	20230704	5220	198.85	20230103	19410	-19.63	20230704	5220	198.85	20230103	5.69	N	168360	500	53 억	41525	N	N	0	N	N
34	20230725	160841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15860	270	2	1.73	5236662900	338255	97.31	15700	16000	15000	20250	10920	15590	15481.06	0.45	0	-8517	16563	16076	15713	15226	14863	15895	15045	53	4665	500	11220	10	1	10644142	1688	29.21	6.47	12	3.18	543.00	2451.00	19410	20230704	-18.29	5220	20230103	203.83	19410	-18.29	20230704	5220	203.83	20230103	19410	-18.29	20230704	5220	203.83	20230103	5.75	N	168360	500	53 억	47676	N	N	0	N	N
35	20230725	150831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15970	380	2	2.44	4867682070	315052	90.64	15700	16000	15000	20250	10920	15590	15450.41	0.45	0	392	16563	16076	15713	15226	14863	15895	15045	53	4665	500	11220	10	1	10644142	1700	29.41	6.52	12	2.96	543.00	2451.00	19410	20230704	-17.72	5220	20230103	205.94	19410	-17.72	20230704	5220	205.94	20230103	19410	-17.72	20230704	5220	205.94	20230103	5.75	N	168360	500	53 억	47676	N	N	0	N	N
36	20230725	140832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15180	-410	5	-2.63	3091804870	202382	58.22	15700	15750	15000	20250	10920	15590	15277.07	0.45	0	3122	16563	16076	15713	15226	14863	15895	15045	53	4665	500	11220	10	1	10644142	1616	27.96	6.19	12	1.90	543.00	2451.00	19410	20230704	-21.79	5220	20230103	190.80	19410	-21.79	20230704	5220	190.80	20230103	19410	-21.79	20230704	5220	190.80	20230103	5.75	N	168360	500	53 억	47676	N	N	0	N	N
37	20230725	130840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15150	-440	5	-2.82	2434630670	158819	45.69	15700	15750	15140	20250	10920	15590	15329.59	0.45	0	-2021	16563	16076	15713	15226	14863	15895	15045	53	4665	500	11220	10	1	10644142	1613	27.90	6.18	12	1.49	543.00	2451.00	19410	20230704	-21.95	5220	20230103	190.23	19410	-21.95	20230704	5220	190.23	20230103	19410	-21.95	20230704	5220	190.23	20230103	5.75	N	168360	500	53 억	47676	N	N	0	N	N
38	20230725	120839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15230	-360	5	-2.31	2064740160	134443	38.68	15700	15750	15170	20250	10920	15590	15357.74	0.45	0	4224	16563	16076	15713	15226	14863	15895	15045	53	4665	500	11220	10	1	10644142	1621	28.05	6.21	12	1.26	543.00	2451.00	19410	20230704	-21.54	5220	20230103	191.76	19410	-21.54	20230704	5220	191.76	20230103	19410	-21.54	20230704	5220	191.76	20230103	5.75	N	168360	500	53 억	47676	N	N	0	N	N
39	20230725	110837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15200	-390	5	-2.50	1869500140	121608	34.98	15700	15750	15170	20250	10920	15590	15373.17	0.45	0	6096	16563	16076	15713	15226	14863	15895	15045	53	4665	500	11220	10	1	10644142	1618	27.99	6.20	12	1.14	543.00	2451.00	19410	20230704	-21.69	5220	20230103	191.19	19410	-21.69	20230704	5220	191.19	20230103	19410	-21.69	20230704	5220	191.19	20230103	5.75	N	168360	500	53 억	47676	N	N	0	N	N
40	20230725	100837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15480	-110	5	-0.71	1029725420	66597	19.16	15700	15750	15170	20250	10920	15590	15462.04	0.45	0	2446	16563	16076	15713	15226	14863	15895	15045	53	4665	500	11220	10	1	10644142	1648	28.51	6.32	12	0.63	543.00	2451.00	19410	20230704	-20.25	5220	20230103	196.55	19410	-20.25	20230704	5220	196.55	20230103	19410	-20.25	20230704	5220	196.55	20230103	5.75	N	168360	500	53 억	47676	N	N	0	N	N
41	20230725	090838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15400	-190	5	-1.22	372868930	24212	6.97	15700	15750	15170	20250	10920	15590	15400.17	0.45	0	-253	16563	16076	15713	15226	14863	15895	15045	53	4665	500	11220	10	1	10644142	1639	28.36	6.28	12	0.23	543.00	2451.00	19410	20230704	-20.66	5220	20230103	195.02	19410	-20.66	20230704	5220	195.02	20230103	19410	-20.66	20230704	5220	195.02	20230103	5.75	N	168360	500	53 억	47676	N	N	0	N	N
42	20230724	160839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15590	-690	5	-4.24	5364397800	344037	197.43	16180	16200	15350	21150	11400	16280	15592.50	0.25	0	34139	16893	16586	16433	16126	15973	16510	16050	53	4875	500	11720	10	1	10644142	1659	28.71	6.36	12	3.23	543.00	2451.00	19410	20230704	-19.68	5220	20230103	198.66	19410	-19.68	20230704	5220	198.66	20230103	19410	-19.68	20230704	5220	198.66	20230103	5.79	N	168360	500	53 억	26236	N	N	0	N	N
43	20230724	150836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15540	-740	5	-4.55	5050370620	323833	185.84	16180	16200	15350	21150	11400	16280	15595.60	0.25	0	26383	16893	16586	16433	16126	15973	16510	16050	53	4875	500	11720	10	1	10644142	1654	28.62	6.34	12	3.04	543.00	2451.00	19410	20230704	-19.94	5220	20230103	197.70	19410	-19.94	20230704	5220	197.70	20230103	19410	-19.94	20230704	5220	197.70	20230103	5.79	N	168360	500	53 억	26236	N	N	0	N	N
44	20230724	140833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15560	-720	5	-4.42	4556191420	291944	167.54	16180	16200	15350	21150	11400	16280	15606.39	0.25	0	19927	16893	16586	16433	16126	15973	16510	16050	53	4875	500	11720	10	1	10644142	1656	28.66	6.35	12	2.74	543.00	2451.00	19410	20230704	-19.84	5220	20230103	198.08	19410	-19.84	20230704	5220	198.08	20230103	19410	-19.84	20230704	5220	198.08	20230103	5.79	N	168360	500	53 억	26236	N	N	0	N	N
45	20230724	130834	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15540	-740	5	-4.55	4128004670	264419	151.74	16180	16200	15350	21150	11400	16280	15611.60	0.25	0	18958	16893	16586	16433	16126	15973	16510	16050	53	4875	500	11720	10	1	10644142	1654	28.62	6.34	12	2.48	543.00	2451.00	19410	20230704	-19.94	5220	20230103	197.70	19410	-19.94	20230704	5220	197.70	20230103	19410	-19.94	20230704	5220	197.70	20230103	5.79	N	168360	500	53 억	26236	N	N	0	N	N
46	20230724	120835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15370	-910	5	-5.59	3638502880	232772	133.58	16180	16200	15350	21150	11400	16280	15631.19	0.25	0	17299	16893	16586	16433	16126	15973	16510	16050	53	4875	500	11720	10	1	10644142	1636	28.31	6.27	12	2.19	543.00	2451.00	19410	20230704	-20.81	5220	20230103	194.44	19410	-20.81	20230704	5220	194.44	20230103	19410	-20.81	20230704	5220	194.44	20230103	5.79	N	168360	500	53 억	26236	N	N	0	N	N
47	20230724	110839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15450	-830	5	-5.10	2881137540	183566	105.34	16180	16200	15430	21150	11400	16280	15695.38	0.25	0	16435	16893	16586	16433	16126	15973	16510	16050	53	4875	500	11720	10	1	10644142	1645	28.45	6.30	12	1.72	543.00	2451.00	19410	20230704	-20.40	5220	20230103	195.98	19410	-20.40	20230704	5220	195.98	20230103	19410	-20.40	20230704	5220	195.98	20230103	5.79	N	168360	500	53 억	26236	N	N	0	N	N
48	20230724	100830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15570	-710	5	-4.36	1870320920	118657	68.09	16180	16200	15560	21150	11400	16280	15762.42	0.25	0	23371	16893	16586	16433	16126	15973	16510	16050	53	4875	500	11720	10	1	10644142	1657	28.67	6.35	12	1.11	543.00	2451.00	19410	20230704	-19.78	5220	20230103	198.28	19410	-19.78	20230704	5220	198.28	20230103	19410	-19.78	20230704	5220	198.28	20230103	5.79	N	168360	500	53 억	26236	N	N	0	N	N
49	20230724	090835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15840	-440	5	-2.70	298646910	18646	10.70	16180	16200	15800	21150	11400	16280	16016.67	0.25	0	1179	16893	16586	16433	16126	15973	16510	16050	53	4875	500	11720	10	1	10644142	1686	29.17	6.46	12	0.18	543.00	2451.00	19410	20230704	-18.39	5220	20230103	203.45	19410	-18.39	20230704	5220	203.45	20230103	19410	-18.39	20230704	5220	203.45	20230103	5.79	N	168360	500	53 억	26236	N	N	0	N	N
50	20230721	160826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16280	-530	5	-3.15	2816899090	171941	65.70	16330	16740	16280	21850	11770	16810	16381.95	0.43	0	-20227	17263	17036	16673	16446	16083	17150	16560	53	5040	500	12100	10	1	10644142	1733	29.98	6.64	12	1.62	543.00	2451.00	19410	20230704	-16.13	5220	20230103	211.88	19410	-16.13	20230704	5220	211.88	20230103	19410	-16.13	20230704	5220	211.88	20230103	5.85	N	168360	500	53 억	45921	N	N	0	N	N
51	20230721	150829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16340	-470	5	-2.80	2525578030	154068	58.87	16330	16740	16300	21850	11770	16810	16391.15	0.43	0	-19532	17263	17036	16673	16446	16083	17150	16560	53	5040	500	12100	10	1	10644142	1739	30.09	6.67	12	1.45	543.00	2451.00	19410	20230704	-15.82	5220	20230103	213.03	19410	-15.82	20230704	5220	213.03	20230103	19410	-15.82	20230704	5220	213.03	20230103	5.85	N	168360	500	53 억	45921	N	N	0	N	N
52	20230721	140827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16320	-490	5	-2.91	2247162350	137013	52.35	16330	16740	16300	21850	11770	16810	16399.46	0.43	0	-19055	17263	17036	16673	16446	16083	17150	16560	53	5040	500	12100	10	1	10644142	1737	30.06	6.66	12	1.29	543.00	2451.00	19410	20230704	-15.92	5220	20230103	212.64	19410	-15.92	20230704	5220	212.64	20230103	19410	-15.92	20230704	5220	212.64	20230103	5.85	N	168360	500	53 억	45921	N	N	0	N	N
53	20230721	130828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16390	-420	5	-2.50	1792786800	109192	41.72	16330	16740	16320	21850	11770	16810	16416.71	0.43	0	-7316	17263	17036	16673	16446	16083	17150	16560	53	5040	500	12100	10	1	10644142	1745	30.18	6.69	12	1.03	543.00	2451.00	19410	20230704	-15.56	5220	20230103	213.98	19410	-15.56	20230704	5220	213.98	20230103	19410	-15.56	20230704	5220	213.98	20230103	5.85	N	168360	500	53 억	45921	N	N	0	N	N
54	20230721	120839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16420	-390	5	-2.32	1370899730	83440	31.88	16330	16740	16320	21850	11770	16810	16427.28	0.43	0	-3833	17263	17036	16673	16446	16083	17150	16560	53	5040	500	12100	10	1	10644142	1748	30.24	6.70	12	0.78	543.00	2451.00	19410	20230704	-15.40	5220	20230103	214.56	19410	-15.40	20230704	5220	214.56	20230103	19410	-15.40	20230704	5220	214.56	20230103	5.85	N	168360	500	53 억	45921	N	N	0	N	N
55	20230721	110835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16470	-340	5	-2.02	1120100720	68162	26.04	16330	16740	16320	21850	11770	16810	16429.90	0.43	0	-351	17263	17036	16673	16446	16083	17150	16560	53	5040	500	12100	10	1	10644142	1753	30.33	6.72	12	0.64	543.00	2451.00	19410	20230704	-15.15	5220	20230103	215.52	19410	-15.15	20230704	5220	215.52	20230103	19410	-15.15	20230704	5220	215.52	20230103	5.85	N	168360	500	53 억	45921	N	N	0	N	N
56	20230721	100833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16400	-410	5	-2.44	855133680	51999	19.87	16330	16740	16320	21850	11770	16810	16441.35	0.43	0	499	17263	17036	16673	16446	16083	17150	16560	53	5040	500	12100	10	1	10644142	1746	30.20	6.69	12	0.49	543.00	2451.00	19410	20230704	-15.51	5220	20230103	214.18	19410	-15.51	20230704	5220	214.18	20230103	19410	-15.51	20230704	5220	214.18	20230103	5.85	N	168360	500	53 억	45921	N	N	0	N	N
57	20230721	090833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16670	-140	5	-0.83	297761240	18082	6.91	16330	16740	16320	21850	11770	16810	16456.68	0.43	0	-21	17263	17036	16673	16446	16083	17150	16560	53	5040	500	12100	10	1	10644142	1774	30.70	6.80	12	0.17	543.00	2451.00	19410	20230704	-14.12	5220	20230103	219.35	19410	-14.12	20230704	5220	219.35	20230103	19410	-14.12	20230704	5220	219.35	20230103	5.85	N	168360	500	53 억	45921	N	N	0	N	N
58	20230720	160825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16810	-40	5	-0.24	4283242770	258470	80.66	16630	16900	16310	21900	11800	16850	16568.21	0.46	0	-1180	17516	17182	16696	16362	15876	16940	16120	53	5050	500	12130	10	1	10644142	1789	30.96	6.86	12	2.43	543.00	2451.00	19410	20230704	-13.40	5220	20230103	222.03	19410	-13.40	20230704	5220	222.03	20230103	19410	-13.40	20230704	5220	222.03	20230103	5.69	N	168360	500	53 억	48672	N	N	0	N	N
59	20230720	150826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16870	20	2	0.12	4004577300	241882	75.49	16630	16900	16310	21900	11800	16850	16555.54	0.46	0	-96	17516	17182	16696	16362	15876	16940	16120	53	5050	500	12130	10	1	10644142	1796	31.07	6.88	12	2.27	543.00	2451.00	19410	20230704	-13.09	5220	20230103	223.18	19410	-13.09	20230704	5220	223.18	20230103	19410	-13.09	20230704	5220	223.18	20230103	5.69	N	168360	500	53 억	48672	N	N	0	N	N
60	20230720	140824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16780	-70	5	-0.42	3147559250	190932	59.59	16630	16810	16310	21900	11800	16850	16484.64	0.46	0	4379	17516	17182	16696	16362	15876	16940	16120	53	5050	500	12130	10	1	10644142	1786	30.90	6.85	12	1.79	543.00	2451.00	19410	20230704	-13.55	5220	20230103	221.46	19410	-13.55	20230704	5220	221.46	20230103	19410	-13.55	20230704	5220	221.46	20230103	5.69	N	168360	500	53 억	48672	N	N	0	N	N
61	20230720	130824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16600	-250	5	-1.48	2641174740	160547	50.10	16630	16650	16310	21900	11800	16850	16450.33	0.46	0	1910	17516	17182	16696	16362	15876	16940	16120	53	5050	500	12130	10	1	10644142	1767	30.57	6.77	12	1.51	543.00	2451.00	19410	20230704	-14.48	5220	20230103	218.01	19410	-14.48	20230704	5220	218.01	20230103	19410	-14.48	20230704	5220	218.01	20230103	5.69	N	168360	500	53 억	48672	N	N	0	N	N
62	20230720	120830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16450	-400	5	-2.37	2308913970	140395	43.81	16630	16650	16310	21900	11800	16850	16444.95	0.46	0	-698	17516	17182	16696	16362	15876	16940	16120	53	5050	500	12130	10	1	10644142	1751	30.29	6.71	12	1.32	543.00	2451.00	19410	20230704	-15.25	5220	20230103	215.13	19410	-15.25	20230704	5220	215.13	20230103	19410	-15.25	20230704	5220	215.13	20230103	5.69	N	168360	500	53 억	48672	N	N	0	N	N
63	20230720	110828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16430	-420	5	-2.49	1852675790	112650	35.16	16630	16650	16310	21900	11800	16850	16445.19	0.46	0	6482	17516	17182	16696	16362	15876	16940	16120	53	5050	500	12130	10	1	10644142	1749	30.26	6.70	12	1.06	543.00	2451.00	19410	20230704	-15.35	5220	20230103	214.75	19410	-15.35	20230704	5220	214.75	20230103	19410	-15.35	20230704	5220	214.75	20230103	5.69	N	168360	500	53 억	48672	N	N	0	N	N
64	20230720	100819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16600	-250	5	-1.48	1342299260	81609	25.47	16630	16650	16310	21900	11800	16850	16446.40	0.46	0	10391	17516	17182	16696	16362	15876	16940	16120	53	5050	500	12130	10	1	10644142	1767	30.57	6.77	12	0.77	543.00	2451.00	19410	20230704	-14.48	5220	20230103	218.01	19410	-14.48	20230704	5220	218.01	20230103	19410	-14.48	20230704	5220	218.01	20230103	5.69	N	168360	500	53 억	48672	N	N	0	N	N
65	20230720	090820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16440	-410	5	-2.43	220219400	13334	4.16	16630	16650	16420	21900	11800	16850	16507.67	0.46	0	434	17516	17182	16696	16362	15876	16940	16120	53	5050	500	12130	10	1	10644142	1750	30.28	6.71	12	0.13	543.00	2451.00	19410	20230704	-15.30	5220	20230103	214.94	19410	-15.30	20230704	5220	214.94	20230103	19410	-15.30	20230704	5220	214.94	20230103	5.69	N	168360	500	53 억	48672	N	N	0	N	N
66	20230719	160835	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16850	120	2	0.72	5268542310	318224	49.54	16980	17030	16210	21700	11720	16730	16555.75	0.51	0	4498	18476	17602	17126	16252	15776	17365	16015	53	4990	500	12040	10	1	10644142	1794	31.03	6.87	12	2.99	543.00	2451.00	19410	20230704	-13.19	5220	20230103	222.80	19410	-13.19	20230704	5220	222.80	20230103	19410	-13.19	20230704	5220	222.80	20230103	5.50	N	168360	500	53 억	54668	N	N	0	N	N
67	20230719	150836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16690	-40	5	-0.24	4821734460	291649	45.40	16980	17030	16210	21700	11720	16730	16532.66	0.51	0	1276	18476	17602	17126	16252	15776	17365	16015	53	4990	500	12040	10	1	10644142	1777	30.74	6.81	12	2.74	543.00	2451.00	19410	20230704	-14.01	5220	20230103	219.73	19410	-14.01	20230704	5220	219.73	20230103	19410	-14.01	20230704	5220	219.73	20230103	5.50	N	168360	500	53 억	54668	N	N	0	N	N
68	20230719	140837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16420	-310	5	-1.85	4314367740	260793	40.60	16980	17030	16210	21700	11720	16730	16543.26	0.51	0	-5921	18476	17602	17126	16252	15776	17365	16015	53	4990	500	12040	10	1	10644142	1748	30.24	6.70	12	2.45	543.00	2451.00	19410	20230704	-15.40	5220	20230103	214.56	19410	-15.40	20230704	5220	214.56	20230103	19410	-15.40	20230704	5220	214.56	20230103	5.50	N	168360	500	53 억	54668	N	N	0	N	N
69	20230719	130827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16380	-350	5	-2.09	3684235390	222109	34.58	16980	17030	16270	21700	11720	16730	16587.51	0.51	0	-8320	18476	17602	17126	16252	15776	17365	16015	53	4990	500	12040	10	1	10644142	1744	30.17	6.68	12	2.09	543.00	2451.00	19410	20230704	-15.61	5220	20230103	213.79	19410	-15.61	20230704	5220	213.79	20230103	19410	-15.61	20230704	5220	213.79	20230103	5.50	N	168360	500	53 억	54668	N	N	0	N	N
70	20230719	120839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16440	-290	5	-1.73	2974191750	178841	27.84	16980	17030	16270	21700	11720	16730	16630.37	0.51	0	-4270	18476	17602	17126	16252	15776	17365	16015	53	4990	500	12040	10	1	10644142	1750	30.28	6.71	12	1.68	543.00	2451.00	19410	20230704	-15.30	5220	20230103	214.94	19410	-15.30	20230704	5220	214.94	20230103	19410	-15.30	20230704	5220	214.94	20230103	5.50	N	168360	500	53 억	54668	N	N	0	N	N
71	20230719	110837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16540	-190	5	-1.14	2582418400	155053	24.14	16980	17030	16270	21700	11720	16730	16655.07	0.51	0	586	18476	17602	17126	16252	15776	17365	16015	53	4990	500	12040	10	1	10644142	1761	30.46	6.75	12	1.46	543.00	2451.00	19410	20230704	-14.79	5220	20230103	216.86	19410	-14.79	20230704	5220	216.86	20230103	19410	-14.79	20230704	5220	216.86	20230103	5.50	N	168360	500	53 억	54668	N	N	0	N	N
72	20230719	100830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16790	60	2	0.36	1876145310	112890	17.57	16980	17030	16270	21700	11720	16730	16619.23	0.51	0	1428	18476	17602	17126	16252	15776	17365	16015	53	4990	500	12040	10	1	10644142	1787	30.92	6.85	12	1.06	543.00	2451.00	19410	20230704	-13.50	5220	20230103	221.65	19410	-13.50	20230704	5220	221.65	20230103	19410	-13.50	20230704	5220	221.65	20230103	5.50	N	168360	500	53 억	54668	N	N	0	N	N
73	20230719	090831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16510	-220	5	-1.32	575243310	34518	5.37	16980	17030	16270	21700	11720	16730	16665.02	0.51	0	2217	18476	17602	17126	16252	15776	17365	16015	53	4990	500	12040	10	1	10644142	1757	30.41	6.74	12	0.32	543.00	2451.00	19410	20230704	-14.94	5220	20230103	216.28	19410	-14.94	20230704	5220	216.28	20230103	19410	-14.94	20230704	5220	216.28	20230103	5.50	N	168360	500	53 억	54668	N	N	0	N	N
74	20230718	160830	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16730	-810	5	-4.62	10751464280	637541	118.47	17970	18000	16650	22800	12280	17540	16864.44	1.55	0	-114520	19006	18272	17536	16802	16066	18640	17170	53	5260	500	12620	10	1	10644142	1781	30.81	6.83	12	5.99	543.00	2451.00	19410	20230704	-13.81	5220	20230103	220.50	19410	-13.81	20230704	5220	220.50	20230103	19410	-13.81	20230704	5220	220.50	20230103	5.16	N	168360	500	53 억	165353	N	N	0	N	N
75	20230718	150828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16760	-780	5	-4.45	10234550420	606649	112.73	17970	18000	16650	22800	12280	17540	16870.63	1.55	0	-113972	19006	18272	17536	16802	16066	18640	17170	53	5260	500	12620	10	1	10644142	1784	30.87	6.84	12	5.70	543.00	2451.00	19410	20230704	-13.65	5220	20230103	221.07	19410	-13.65	20230704	5220	221.07	20230103	19410	-13.65	20230704	5220	221.07	20230103	5.16	N	168360	500	53 억	165353	N	N	0	N	N
76	20230718	140824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16680	-860	5	-4.90	9120118180	539928	100.33	17970	18000	16670	22800	12280	17540	16891.36	1.55	0	-108693	19006	18272	17536	16802	16066	18640	17170	53	5260	500	12620	10	1	10644142	1775	30.72	6.81	12	5.07	543.00	2451.00	19410	20230704	-14.06	5220	20230103	219.54	19410	-14.06	20230704	5220	219.54	20230103	19410	-14.06	20230704	5220	219.54	20230103	5.16	N	168360	500	53 억	165353	N	N	0	N	N
77	20230718	130825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16830	-710	5	-4.05	8467598920	501017	93.10	17970	18000	16670	22800	12280	17540	16900.82	1.55	0	-99536	19006	18272	17536	16802	16066	18640	17170	53	5260	500	12620	10	1	10644142	1791	30.99	6.87	12	4.71	543.00	2451.00	19410	20230704	-13.29	5220	20230103	222.41	19410	-13.29	20230704	5220	222.41	20230103	19410	-13.29	20230704	5220	222.41	20230103	5.16	N	168360	500	53 억	165353	N	N	0	N	N
78	20230718	120832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16800	-740	5	-4.22	7253006480	428799	79.68	17970	18000	16670	22800	12280	17540	16914.70	1.55	0	-93224	19006	18272	17536	16802	16066	18640	17170	53	5260	500	12620	10	1	10644142	1788	30.94	6.85	12	4.03	543.00	2451.00	19410	20230704	-13.45	5220	20230103	221.84	19410	-13.45	20230704	5220	221.84	20230103	19410	-13.45	20230704	5220	221.84	20230103	5.16	N	168360	500	53 억	165353	N	N	0	N	N
79	20230718	110833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16750	-790	5	-4.50	6186188560	364958	67.82	17970	18000	16680	22800	12280	17540	16950.41	1.55	0	-79448	19006	18272	17536	16802	16066	18640	17170	53	5260	500	12620	10	1	10644142	1783	30.85	6.83	12	3.43	543.00	2451.00	19410	20230704	-13.70	5220	20230103	220.88	19410	-13.70	20230704	5220	220.88	20230103	19410	-13.70	20230704	5220	220.88	20230103	5.16	N	168360	500	53 억	165353	N	N	0	N	N
80	20230718	100825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16900	-640	5	-3.65	4390020040	258504	48.04	17970	18000	16680	22800	12280	17540	16982.41	1.55	0	-63311	19006	18272	17536	16802	16066	18640	17170	53	5260	500	12620	10	1	10644142	1799	31.12	6.90	12	2.43	543.00	2451.00	19410	20230704	-12.93	5220	20230103	223.75	19410	-12.93	20230704	5220	223.75	20230103	19410	-12.93	20230704	5220	223.75	20230103	5.16	N	168360	500	53 억	165353	N	N	0	N	N
81	20230718	090824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17150	-390	5	-2.22	791645630	44989	8.36	17970	18000	17150	22800	12280	17540	17596.43	1.55	0	-19901	19006	18272	17536	16802	16066	18640	17170	53	5260	500	12620	10	1	10644142	1825	31.58	7.00	12	0.42	543.00	2451.00	19410	20230704	-11.64	5220	20230103	228.54	19410	-11.64	20230704	5220	228.54	20230103	19410	-11.64	20230704	5220	228.54	20230103	5.16	N	168360	500	53 억	165353	N	N	0	N	N
82	20230717	160825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17540	290	2	1.68	9475195670	532961	37.91	17390	18270	16800	22400	12080	17250	17779.17	1.18	0	43128	19170	18210	17710	16750	16250	17960	16500	53	5160	500	12420	10	1	10644142	1867	32.30	7.16	12	5.01	543.00	2451.00	19410	20230704	-9.63	5220	20230103	236.02	19410	-9.63	20230704	5220	236.02	20230103	19410	-9.63	20230704	5220	236.02	20230103	5.35	N	168360	500	53 억	125198	N	N	0	N	N
83	20230717	150821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17380	130	2	0.75	9045577000	508365	36.16	17390	18270	16800	22400	12080	17250	17793.52	1.18	0	37368	19170	18210	17710	16750	16250	17960	16500	53	5160	500	12420	10	1	10644142	1850	32.01	7.09	12	4.78	543.00	2451.00	19410	20230704	-10.46	5220	20230103	232.95	19410	-10.46	20230704	5220	232.95	20230103	19410	-10.46	20230704	5220	232.95	20230103	5.35	N	168360	500	53 억	125198	N	N	0	N	N
84	20230717	140824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17780	530	2	3.07	8171127880	458596	32.62	17390	18270	16800	22400	12080	17250	17817.76	1.18	0	43656	19170	18210	17710	16750	16250	17960	16500	53	5160	500	12420	10	1	10644142	1893	32.74	7.25	12	4.31	543.00	2451.00	19410	20230704	-8.40	5220	20230103	240.61	19410	-8.40	20230704	5220	240.61	20230103	19410	-8.40	20230704	5220	240.61	20230103	5.35	N	168360	500	53 억	125198	N	N	0	N	N
85	20230717	130817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17850	600	2	3.48	7624312120	427777	30.43	17390	18270	16800	22400	12080	17250	17823.16	1.18	0	46733	19170	18210	17710	16750	16250	17960	16500	53	5160	500	12420	10	1	10644142	1900	32.87	7.28	12	4.02	543.00	2451.00	19410	20230704	-8.04	5220	20230103	241.95	19410	-8.04	20230704	5220	241.95	20230103	19410	-8.04	20230704	5220	241.95	20230103	5.35	N	168360	500	53 억	125198	N	N	0	N	N
86	20230717	120827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17890	640	2	3.71	7302742370	409828	29.15	17390	18270	16800	22400	12080	17250	17819.10	1.18	0	48605	19170	18210	17710	16750	16250	17960	16500	53	5160	500	12420	10	1	10644142	1904	32.95	7.30	12	3.85	543.00	2451.00	19410	20230704	-7.83	5220	20230103	242.72	19410	-7.83	20230704	5220	242.72	20230103	19410	-7.83	20230704	5220	242.72	20230103	5.35	N	168360	500	53 억	125198	N	N	0	N	N
87	20230717	110818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17940	690	2	4.00	6890392550	386736	27.51	17390	18270	16800	22400	12080	17250	17816.85	1.18	0	54839	19170	18210	17710	16750	16250	17960	16500	53	5160	500	12420	10	1	10644142	1910	33.04	7.32	12	3.63	543.00	2451.00	19410	20230704	-7.57	5220	20230103	243.68	19410	-7.57	20230704	5220	243.68	20230103	19410	-7.57	20230704	5220	243.68	20230103	5.35	N	168360	500	53 억	125198	N	N	0	N	N
88	20230717	100817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17820	570	2	3.30	4811690930	271889	19.34	17390	18230	16800	22400	12080	17250	17697.33	1.18	0	37709	19170	18210	17710	16750	16250	17960	16500	53	5160	500	12420	10	1	10644142	1897	32.82	7.27	12	2.55	543.00	2451.00	19410	20230704	-8.19	5220	20230103	241.38	19410	-8.19	20230704	5220	241.38	20230103	19410	-8.19	20230704	5220	241.38	20230103	5.35	N	168360	500	53 억	125198	N	N	0	N	N
89	20230717	090818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17000	-250	5	-1.45	804933920	47496	3.38	17390	17390	16800	22400	12080	17250	16947.12	1.18	0	7437	19170	18210	17710	16750	16250	17960	16500	53	5160	500	12420	10	1	10644142	1810	31.31	6.94	12	0.45	543.00	2451.00	19410	20230704	-12.42	5220	20230103	225.67	19410	-12.42	20230704	5220	225.67	20230103	19410	-12.42	20230704	5220	225.67	20230103	5.35	N	168360	500	53 억	125198	N	N	0	N	N
90	20230714	160817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17250	130	2	0.76	25132245990	1399151	146.02	18240	18670	17210	22250	11990	17120	17963.39	2.13	0	-111133	18120	17620	16930	16430	15740	17870	16680	53	5130	500	12320	10	1	10644142	1836	31.77	7.04	12	13.14	543.00	2451.00	19410	20230704	-11.13	5220	20230103	230.46	19410	-11.13	20230704	5220	230.46	20230103	19410	-11.13	20230704	5220	230.46	20230103	5.29	N	168360	500	53 억	226509	N	N	0	N	N
91	20230714	150820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17380	260	2	1.52	24422657840	1358059	141.73	18240	18670	17220	22250	11990	17120	17983.50	2.13	0	-116043	18120	17620	16930	16430	15740	17870	16680	53	5130	500	12320	10	1	10644142	1850	32.01	7.09	12	12.76	543.00	2451.00	19410	20230704	-10.46	5220	20230103	232.95	19410	-10.46	20230704	5220	232.95	20230103	19410	-10.46	20230704	5220	232.95	20230103	5.29	N	168360	500	53 억	226509	N	N	0	N	N
92	20230714	140825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17320	200	2	1.17	23173211570	1286027	134.22	18240	18670	17220	22250	11990	17120	18019.23	2.13	0	-123061	18120	17620	16930	16430	15740	17870	16680	53	5130	500	12320	10	1	10644142	1844	31.90	7.07	12	12.08	543.00	2451.00	19410	20230704	-10.77	5220	20230103	231.80	19410	-10.77	20230704	5220	231.80	20230103	19410	-10.77	20230704	5220	231.80	20230103	5.29	N	168360	500	53 억	226509	N	N	0	N	N
93	20230714	130812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17680	560	2	3.27	20783832400	1149264	119.94	18240	18670	17550	22250	11990	17120	18084.47	2.13	0	-126394	18120	17620	16930	16430	15740	17870	16680	53	5130	500	12320	10	1	10644142	1882	32.56	7.21	12	10.80	543.00	2451.00	19410	20230704	-8.91	5220	20230103	238.70	19410	-8.91	20230704	5220	238.70	20230103	19410	-8.91	20230704	5220	238.70	20230103	5.29	N	168360	500	53 억	226509	N	N	0	N	N
94	20230714	120813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17970	850	2	4.96	19633504160	1084519	113.19	18240	18670	17550	22250	11990	17120	18103.42	2.13	0	-114956	18120	17620	16930	16430	15740	17870	16680	53	5130	500	12320	10	1	10644142	1913	33.09	7.33	12	10.19	543.00	2451.00	19410	20230704	-7.42	5220	20230103	244.25	19410	-7.42	20230704	5220	244.25	20230103	19410	-7.42	20230704	5220	244.25	20230103	5.29	N	168360	500	53 억	226509	N	N	0	N	N
95	20230714	110822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18120	1000	2	5.84	18423219940	1017457	106.19	18240	18670	17550	22250	11990	17120	18107.12	2.13	0	-118046	18120	17620	16930	16430	15740	17870	16680	53	5130	500	12320	10	1	10644142	1929	33.37	7.39	12	9.56	543.00	2451.00	19410	20230704	-6.65	5220	20230103	247.13	19410	-6.65	20230704	5220	247.13	20230103	19410	-6.65	20230704	5220	247.13	20230103	5.29	N	168360	500	53 억	226509	N	N	0	N	N
96	20230714	100824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18010	890	2	5.20	15651400210	863368	90.10	18240	18670	17550	22250	11990	17120	18128.31	2.13	0	-116421	18120	17620	16930	16430	15740	17870	16680	53	5130	500	12320	10	1	10644142	1917	33.17	7.35	12	8.11	543.00	2451.00	19410	20230704	-7.21	5220	20230103	245.02	19410	-7.21	20230704	5220	245.02	20230103	19410	-7.21	20230704	5220	245.02	20230103	5.29	N	168360	500	53 억	226509	N	N	0	N	N
97	20230714	090819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17930	810	2	4.73	5397711040	300009	31.31	18240	18530	17550	22250	11990	17120	17991.83	2.13	0	-87925	18120	17620	16930	16430	15740	17870	16680	53	5130	500	12320	10	1	10644142	1908	33.02	7.32	12	2.82	543.00	2451.00	19410	20230704	-7.62	5220	20230103	243.49	19410	-7.62	20230704	5220	243.49	20230103	19410	-7.62	20230704	5220	243.49	20230103	5.29	N	168360	500	53 억	226509	N	N	0	N	N
98	20230713	160816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17120	1190	2	7.47	16098430570	950898	380.41	16390	17430	16240	20700	11160	15930	16928.49	2.01	0	19755	16576	16252	15946	15622	15316	16100	15470	53	4770	500	11460	10	1	10644142	1822	31.53	6.98	12	8.93	543.00	2451.00	19410	20230704	-11.80	5220	20230103	227.97	19410	-11.80	20230704	5220	227.97	20230103	19410	-11.80	20230704	5220	227.97	20230103	5.23	N	168360	500	53 억	213525	N	N	0	N	N
99	20230713	150811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16970	1040	2	6.53	15125882270	894171	357.72	16390	17430	16240	20700	11160	15930	16916.10	2.01	0	23280	16576	16252	15946	15622	15316	16100	15470	53	4770	500	11460	10	1	10644142	1806	31.25	6.92	12	8.40	543.00	2451.00	19410	20230704	-12.57	5220	20230103	225.10	19410	-12.57	20230704	5220	225.10	20230103	19410	-12.57	20230704	5220	225.10	20230103	5.23	N	168360	500	53 억	213525	N	N	0	N	N
100	20230713	140810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17250	1320	2	8.29	13905827700	823013	329.25	16390	17430	16240	20700	11160	15930	16896.24	2.01	0	33773	16576	16252	15946	15622	15316	16100	15470	53	4770	500	11460	10	1	10644142	1836	31.77	7.04	12	7.73	543.00	2451.00	19410	20230704	-11.13	5220	20230103	230.46	19410	-11.13	20230704	5220	230.46	20230103	19410	-11.13	20230704	5220	230.46	20230103	5.23	N	168360	500	53 억	213525	N	N	0	N	N
101	20230713	130814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17190	1260	2	7.91	12146472850	720731	288.33	16390	17420	16240	20700	11160	15930	16852.99	2.01	0	31055	16576	16252	15946	15622	15316	16100	15470	53	4770	500	11460	10	1	10644142	1830	31.66	7.01	12	6.77	543.00	2451.00	19410	20230704	-11.44	5220	20230103	229.31	19410	-11.44	20230704	5220	229.31	20230103	19410	-11.44	20230704	5220	229.31	20230103	5.23	N	168360	500	53 억	213525	N	N	0	N	N
102	20230713	120810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17360	1430	2	8.98	10358811940	616224	246.52	16390	17370	16240	20700	11160	15930	16810.14	2.01	0	28038	16576	16252	15946	15622	15316	16100	15470	53	4770	500	11460	10	1	10644142	1848	31.97	7.08	12	5.79	543.00	2451.00	19410	20230704	-10.56	5220	20230103	232.57	19410	-10.56	20230704	5220	232.57	20230103	19410	-10.56	20230704	5220	232.57	20230103	5.23	N	168360	500	53 억	213525	N	N	0	N	N
103	20230713	110814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17000	1070	2	6.72	8012553340	479089	191.66	16390	17190	16240	20700	11160	15930	16724.56	2.01	0	2115	16576	16252	15946	15622	15316	16100	15470	53	4770	500	11460	10	1	10644142	1810	31.31	6.94	12	4.50	543.00	2451.00	19410	20230704	-12.42	5220	20230103	225.67	19410	-12.42	20230704	5220	225.67	20230103	19410	-12.42	20230704	5220	225.67	20230103	5.23	N	168360	500	53 억	213525	N	N	0	N	N
104	20230713	100808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16590	660	2	4.14	4573787380	275730	110.31	16390	16890	16240	20700	11160	15930	16587.92	2.01	0	-28811	16576	16252	15946	15622	15316	16100	15470	53	4770	500	11460	10	1	10644142	1766	30.55	6.77	12	2.59	543.00	2451.00	19410	20230704	-14.53	5220	20230103	217.82	19410	-14.53	20230704	5220	217.82	20230103	19410	-14.53	20230704	5220	217.82	20230103	5.23	N	168360	500	53 억	213525	N	N	0	N	N
105	20230713	090800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16730	800	2	5.02	1777542810	106891	42.76	16390	16890	16390	20700	11160	15930	16629.49	2.01	0	-3321	16576	16252	15946	15622	15316	16100	15470	53	4770	500	11460	10	1	10644142	1781	30.81	6.83	12	1.00	543.00	2451.00	19410	20230704	-13.81	5220	20230103	220.50	19410	-13.81	20230704	5220	220.50	20230103	19410	-13.81	20230704	5220	220.50	20230103	5.23	N	168360	500	53 억	213525	N	N	0	N	N
106	20230712	160806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15930	-280	5	-1.73	3916545290	247955	48.69	16210	16270	15640	21050	11350	16210	15794.38	2.23	0	-23808	16943	16576	16093	15726	15243	16760	15910	53	4850	500	11670	10	1	10644142	1696	29.34	6.50	12	2.33	543.00	2451.00	19410	20230704	-17.93	5220	20230103	205.17	19410	-17.93	20230704	5220	205.17	20230103	19410	-17.93	20230704	5220	205.17	20230103	5.28	N	168360	500	53 억	237079	N	N	0	N	N
107	20230712	150802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15950	-260	5	-1.60	3711425930	235077	46.16	16210	16270	15640	21050	11350	16210	15788.13	2.23	0	-25639	16943	16576	16093	15726	15243	16760	15910	53	4850	500	11670	10	1	10644142	1698	29.37	6.51	12	2.21	543.00	2451.00	19410	20230704	-17.83	5220	20230103	205.56	19410	-17.83	20230704	5220	205.56	20230103	19410	-17.83	20230704	5220	205.56	20230103	5.28	N	168360	500	53 억	237079	N	N	0	N	N
108	20230712	140759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15940	-270	5	-1.67	3408440000	216015	42.42	16210	16270	15640	21050	11350	16210	15778.72	2.23	0	-25529	16943	16576	16093	15726	15243	16760	15910	53	4850	500	11670	10	1	10644142	1697	29.36	6.50	12	2.03	543.00	2451.00	19410	20230704	-17.88	5220	20230103	205.36	19410	-17.88	20230704	5220	205.36	20230103	19410	-17.88	20230704	5220	205.36	20230103	5.28	N	168360	500	53 억	237079	N	N	0	N	N
109	20230712	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15780	-430	5	-2.65	2951115780	187180	36.75	16210	16270	15640	21050	11350	16210	15766.19	2.23	0	-33629	16943	16576	16093	15726	15243	16760	15910	53	4850	500	11670	10	1	10644142	1680	29.06	6.44	12	1.76	543.00	2451.00	19410	20230704	-18.70	5220	20230103	202.30	19410	-18.70	20230704	5220	202.30	20230103	19410	-18.70	20230704	5220	202.30	20230103	5.28	N	168360	500	53 억	237079	N	N	0	N	N
110	20230712	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15730	-480	5	-2.96	2593774850	164567	32.31	16210	16270	15640	21050	11350	16210	15761.21	2.23	0	-32841	16943	16576	16093	15726	15243	16760	15910	53	4850	500	11670	10	1	10644142	1674	28.97	6.42	12	1.55	543.00	2451.00	19410	20230704	-18.96	5220	20230103	201.34	19410	-18.96	20230704	5220	201.34	20230103	19410	-18.96	20230704	5220	201.34	20230103	5.28	N	168360	500	53 억	237079	N	N	0	N	N
111	20230712	110804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15740	-470	5	-2.90	2199143320	139441	27.38	16210	16270	15640	21050	11350	16210	15771.14	2.23	0	-24632	16943	16576	16093	15726	15243	16760	15910	53	4850	500	11670	10	1	10644142	1675	28.99	6.42	12	1.31	543.00	2451.00	19410	20230704	-18.91	5220	20230103	201.53	19410	-18.91	20230704	5220	201.53	20230103	19410	-18.91	20230704	5220	201.53	20230103	5.28	N	168360	500	53 억	237079	N	N	0	N	N
112	20230712	100804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15700	-510	5	-3.15	1632471610	103503	20.32	16210	16270	15640	21050	11350	16210	15772.21	2.23	0	-20002	16943	16576	16093	15726	15243	16760	15910	53	4850	500	11670	10	1	10644142	1671	28.91	6.41	12	0.97	543.00	2451.00	19410	20230704	-19.11	5220	20230103	200.77	19410	-19.11	20230704	5220	200.77	20230103	19410	-19.11	20230704	5220	200.77	20230103	5.28	N	168360	500	53 억	237079	N	N	0	N	N
113	20230712	090805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15790	-420	5	-2.59	387673140	24299	4.77	16210	16270	15750	21050	11350	16210	15954.27	2.23	0	-7563	16943	16576	16093	15726	15243	16760	15910	53	4850	500	11670	10	1	10644142	1681	29.08	6.44	12	0.23	543.00	2451.00	19410	20230704	-18.65	5220	20230103	202.49	19410	-18.65	20230704	5220	202.49	20230103	19410	-18.65	20230704	5220	202.49	20230103	5.28	N	168360	500	53 억	237079	N	N	0	N	N
114	20230711	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16210	520	2	3.31	8125704580	506025	123.86	15770	16460	15610	20350	10990	15690	16057.79	2.26	0	-20975	16550	16120	15840	15410	15130	15980	15270	53	4680	500	11290	10	1	10644142	1725	29.85	6.61	12	4.75	543.00	2451.00	19410	20230704	-16.49	5220	20230103	210.54	19410	-16.49	20230704	5220	210.54	20230103	19410	-16.49	20230704	5220	210.54	20230103	5.38	N	168360	500	53 억	240741	N	N	0	N	N
115	20230711	150751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16130	440	2	2.80	7839659730	488357	119.54	15770	16460	15610	20350	10990	15690	16053.19	2.26	0	-18512	16550	16120	15840	15410	15130	15980	15270	53	4680	500	11290	10	1	10644142	1717	29.71	6.58	12	4.59	543.00	2451.00	19410	20230704	-16.90	5220	20230103	209.00	19410	-16.90	20230704	5220	209.00	20230103	19410	-16.90	20230704	5220	209.00	20230103	5.38	N	168360	500	53 억	240741	N	N	0	N	N
116	20230711	140746	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16240	550	2	3.51	7129619510	444413	108.78	15770	16460	15610	20350	10990	15690	16042.84	2.26	0	-13710	16550	16120	15840	15410	15130	15980	15270	53	4680	500	11290	10	1	10644142	1729	29.91	6.63	12	4.18	543.00	2451.00	19410	20230704	-16.33	5220	20230103	211.11	19410	-16.33	20230704	5220	211.11	20230103	19410	-16.33	20230704	5220	211.11	20230103	5.38	N	168360	500	53 억	240741	N	N	0	N	N
117	20230711	130738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16300	610	2	3.89	6283588570	392285	96.02	15770	16460	15610	20350	10990	15690	16017.98	2.26	0	-3306	16550	16120	15840	15410	15130	15980	15270	53	4680	500	11290	10	1	10644142	1735	30.02	6.65	12	3.69	543.00	2451.00	19410	20230704	-16.02	5220	20230103	212.26	19410	-16.02	20230704	5220	212.26	20230103	19410	-16.02	20230704	5220	212.26	20230103	5.38	N	168360	500	53 억	240741	N	N	0	N	N
118	20230711	120756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16340	650	2	4.14	5380717480	336998	82.49	15770	16380	15610	20350	10990	15690	15966.68	2.26	0	-6915	16550	16120	15840	15410	15130	15980	15270	53	4680	500	11290	10	1	10644142	1739	30.09	6.67	12	3.17	543.00	2451.00	19410	20230704	-15.82	5220	20230103	213.03	19410	-15.82	20230704	5220	213.03	20230103	19410	-15.82	20230704	5220	213.03	20230103	5.38	N	168360	500	53 억	240741	N	N	0	N	N
119	20230711	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16150	460	2	2.93	3581311490	226562	55.46	15770	16170	15610	20350	10990	15690	15807.24	2.26	0	-10772	16550	16120	15840	15410	15130	15980	15270	53	4680	500	11290	10	1	10644142	1719	29.74	6.59	12	2.13	543.00	2451.00	19410	20230704	-16.80	5220	20230103	209.39	19410	-16.80	20230704	5220	209.39	20230103	19410	-16.80	20230704	5220	209.39	20230103	5.38	N	168360	500	53 억	240741	N	N	0	N	N
120	20230711	100758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15770	80	2	0.51	1800259680	114610	28.05	15770	15830	15610	20350	10990	15690	15707.71	2.26	0	-26577	16550	16120	15840	15410	15130	15980	15270	53	4680	500	11290	10	1	10644142	1679	29.04	6.43	12	1.08	543.00	2451.00	19410	20230704	-18.75	5220	20230103	202.11	19410	-18.75	20230704	5220	202.11	20230103	19410	-18.75	20230704	5220	202.11	20230103	5.38	N	168360	500	53 억	240741	N	N	0	N	N
121	20230711	090756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15780	90	2	0.57	501593370	31844	7.79	15770	15830	15630	20350	10990	15690	15751.73	2.26	0	-6817	16550	16120	15840	15410	15130	15980	15270	53	4680	500	11290	10	1	10644142	1680	29.06	6.44	12	0.30	543.00	2451.00	19410	20230704	-18.70	5220	20230103	202.30	19410	-18.70	20230704	5220	202.30	20230103	19410	-18.70	20230704	5220	202.30	20230103	5.38	N	168360	500	53 억	240741	N	N	0	N	N
122	20230710	160750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15690	-510	5	-3.15	6352437360	403488	88.35	16220	16270	15560	21050	11340	16200	15743.57	2.42	0	-19123	17353	16776	16483	15906	15613	16630	15760	53	4855	500	11660	10	1	10644142	1670	28.90	6.40	12	3.79	543.00	2451.00	19410	20230704	-19.17	5220	20230103	200.57	19410	-19.17	20230704	5220	200.57	20230103	19410	-19.17	20230704	5220	200.57	20230103	5.19	N	168360	500	53 억	257779	N	N	0	N	N
123	20230710	150751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15660	-540	5	-3.33	5881439820	373374	81.75	16220	16270	15560	21050	11340	16200	15751.58	2.42	0	-20256	17353	16776	16483	15906	15613	16630	15760	53	4855	500	11660	10	1	10644142	1667	28.84	6.39	12	3.51	543.00	2451.00	19410	20230704	-19.32	5220	20230103	200.00	19410	-19.32	20230704	5220	200.00	20230103	19410	-19.32	20230704	5220	200.00	20230103	5.19	N	168360	500	53 억	257779	N	N	0	N	N
124	20230710	140743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15740	-460	5	-2.84	4817295660	305348	66.86	16220	16270	15590	21050	11340	16200	15775.76	2.42	0	11506	17353	16776	16483	15906	15613	16630	15760	53	4855	500	11660	10	1	10644142	1675	28.99	6.42	12	2.87	543.00	2451.00	19410	20230704	-18.91	5220	20230103	201.53	19410	-18.91	20230704	5220	201.53	20230103	19410	-18.91	20230704	5220	201.53	20230103	5.19	N	168360	500	53 억	257779	N	N	0	N	N
125	20230710	130734	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15780	-420	5	-2.59	4341491100	275144	60.24	16220	16270	15590	21050	11340	16200	15778.26	2.42	0	4693	17353	16776	16483	15906	15613	16630	15760	53	4855	500	11660	10	1	10644142	1680	29.06	6.44	12	2.58	543.00	2451.00	19410	20230704	-18.70	5220	20230103	202.30	19410	-18.70	20230704	5220	202.30	20230103	19410	-18.70	20230704	5220	202.30	20230103	5.19	N	168360	500	53 억	257779	N	N	0	N	N
126	20230710	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15840	-360	5	-2.22	3995859830	253237	55.45	16220	16270	15590	21050	11340	16200	15778.35	2.42	0	5713	17353	16776	16483	15906	15613	16630	15760	53	4855	500	11660	10	1	10644142	1686	29.17	6.46	12	2.38	543.00	2451.00	19410	20230704	-18.39	5220	20230103	203.45	19410	-18.39	20230704	5220	203.45	20230103	19410	-18.39	20230704	5220	203.45	20230103	5.19	N	168360	500	53 억	257779	N	N	0	N	N
127	20230710	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15660	-540	5	-3.33	3643183340	230846	50.54	16220	16270	15590	21050	11340	16200	15781.03	2.42	0	2347	17353	16776	16483	15906	15613	16630	15760	53	4855	500	11660	10	1	10644142	1667	28.84	6.39	12	2.17	543.00	2451.00	19410	20230704	-19.32	5220	20230103	200.00	19410	-19.32	20230704	5220	200.00	20230103	19410	-19.32	20230704	5220	200.00	20230103	5.19	N	168360	500	53 억	257779	N	N	0	N	N
128	20230710	100753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15770	-430	5	-2.65	2474364810	156472	34.26	16220	16270	15630	21050	11340	16200	15812.31	2.42	0	19796	17353	16776	16483	15906	15613	16630	15760	53	4855	500	11660	10	1	10644142	1679	29.04	6.43	12	1.47	543.00	2451.00	19410	20230704	-18.75	5220	20230103	202.11	19410	-18.75	20230704	5220	202.11	20230103	19410	-18.75	20230704	5220	202.11	20230103	5.19	N	168360	500	53 억	257779	N	N	0	N	N
129	20230710	090745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	15920	-280	5	-1.73	539726320	33736	7.39	16220	16270	15860	21050	11340	16200	15995.69	2.42	0	-2269	17353	16776	16483	15906	15613	16630	15760	53	4855	500	11660	10	1	10644142	1695	29.32	6.50	12	0.32	543.00	2451.00	19410	20230704	-17.98	5220	20230103	204.98	19410	-17.98	20230704	5220	204.98	20230103	19410	-17.98	20230704	5220	204.98	20230103	5.19	N	168360	500	53 억	257779	N	N	0	N	N
130	20230707	160743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16200	-710	5	-4.20	7384000820	446531	75.63	16970	17060	16190	21950	11840	16910	16538.14	2.35	0	-263	18443	17676	17193	16426	15943	17435	16185	53	5055	500	12170	10	1	10644142	1724	29.83	6.61	12	4.20	543.00	2451.00	19410	20230704	-16.54	5220	20230103	210.34	19410	-16.54	20230704	5220	210.34	20230103	19410	-16.54	20230704	5220	210.34	20230103	5.42	N	168360	500	53 억	249918	N	N	0	N	N
131	20230707	150743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16310	-600	5	-3.55	6768944200	408623	69.21	16970	17060	16190	21950	11840	16910	16565.01	2.35	0	3304	18443	17676	17193	16426	15943	17435	16185	53	5055	500	12170	10	1	10644142	1736	30.04	6.65	12	3.84	543.00	2451.00	19410	20230704	-15.97	5220	20230103	212.45	19410	-15.97	20230704	5220	212.45	20230103	19410	-15.97	20230704	5220	212.45	20230103	5.42	N	168360	500	53 억	249918	N	N	0	N	N
132	20230707	140757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16200	-710	5	-4.20	5965488860	359137	60.83	16970	17060	16200	21950	11840	16910	16610.38	2.35	0	8203	18443	17676	17193	16426	15943	17435	16185	53	5055	500	12170	10	1	10644142	1724	29.83	6.61	12	3.37	543.00	2451.00	19410	20230704	-16.54	5220	20230103	210.34	19410	-16.54	20230704	5220	210.34	20230103	19410	-16.54	20230704	5220	210.34	20230103	5.42	N	168360	500	53 억	249918	N	N	0	N	N
133	20230707	130748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16360	-550	5	-3.25	5246848470	314995	53.35	16970	17060	16320	21950	11840	16910	16656.69	2.35	0	8012	18443	17676	17193	16426	15943	17435	16185	53	5055	500	12170	10	1	10644142	1741	30.13	6.67	12	2.96	543.00	2451.00	19410	20230704	-15.71	5220	20230103	213.41	19410	-15.71	20230704	5220	213.41	20230103	19410	-15.71	20230704	5220	213.41	20230103	5.42	N	168360	500	53 억	249918	N	N	0	N	N
134	20230707	120752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16570	-340	5	-2.01	4336071090	259595	43.97	16970	17060	16360	21950	11840	16910	16702.98	2.35	0	19073	18443	17676	17193	16426	15943	17435	16185	53	5055	500	12170	10	1	10644142	1764	30.52	6.76	12	2.44	543.00	2451.00	19410	20230704	-14.63	5220	20230103	217.43	19410	-14.63	20230704	5220	217.43	20230103	19410	-14.63	20230704	5220	217.43	20230103	5.42	N	168360	500	53 억	249918	N	N	0	N	N
135	20230707	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16580	-330	5	-1.95	3880552270	232215	39.33	16970	17060	16360	21950	11840	16910	16710.78	2.35	0	19725	18443	17676	17193	16426	15943	17435	16185	53	5055	500	12170	10	1	10644142	1765	30.53	6.76	12	2.18	543.00	2451.00	19410	20230704	-14.58	5220	20230103	217.62	19410	-14.58	20230704	5220	217.62	20230103	19410	-14.58	20230704	5220	217.62	20230103	5.42	N	168360	500	53 억	249918	N	N	0	N	N
136	20230707	100743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16520	-390	5	-2.31	2586625530	154496	26.17	16970	17060	16360	21950	11840	16910	16742.03	2.35	0	11069	18443	17676	17193	16426	15943	17435	16185	53	5055	500	12170	10	1	10644142	1758	30.42	6.74	12	1.45	543.00	2451.00	19410	20230704	-14.89	5220	20230103	216.48	19410	-14.89	20230704	5220	216.48	20230103	19410	-14.89	20230704	5220	216.48	20230103	5.42	N	168360	500	53 억	249918	N	N	0	N	N
137	20230707	090744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16980	70	2	0.41	740228580	43803	7.42	16970	17060	16610	21950	11840	16910	16898.97	2.35	0	3714	18443	17676	17193	16426	15943	17435	16185	53	5055	500	12170	10	1	10644142	1807	31.27	6.93	12	0.41	543.00	2451.00	19410	20230704	-12.52	5220	20230103	225.29	19410	-12.52	20230704	5220	225.29	20230103	19410	-12.52	20230704	5220	225.29	20230103	5.42	N	168360	500	53 억	249918	N	N	0	N	N
138	20230706	160744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16910	-1050	5	-5.85	10004976030	582507	51.95	17830	17960	16710	23300	12580	17960	17175.22	2.09	0	33076	19700	18830	18290	17420	16880	18560	17150	53	5360	500	12930	10	1	10644142	1800	31.14	6.90	12	5.47	543.00	2451.00	19410	20230704	-12.88	5220	20230103	223.95	19410	-12.88	20230704	5220	223.95	20230103	19410	-12.88	20230704	5220	223.95	20230103	5.32	N	168360	500	53 억	222365	N	N	0	N	N
139	20230706	150745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16880	-1080	5	-6.01	9525573140	554122	49.42	17830	17960	16710	23300	12580	17960	17189.60	2.09	0	37200	19700	18830	18290	17420	16880	18560	17150	53	5360	500	12930	10	1	10644142	1797	31.09	6.89	12	5.21	543.00	2451.00	19410	20230704	-13.03	5220	20230103	223.37	19410	-13.03	20230704	5220	223.37	20230103	19410	-13.03	20230704	5220	223.37	20230103	5.32	N	168360	500	53 억	222365	N	N	0	N	N
140	20230706	140745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16930	-1030	5	-5.73	8124590020	470759	41.98	17830	17960	16820	23300	12580	17960	17257.64	2.09	0	46514	19700	18830	18290	17420	16880	18560	17150	53	5360	500	12930	10	1	10644142	1802	31.18	6.91	12	4.42	543.00	2451.00	19410	20230704	-12.78	5220	20230103	224.33	19410	-12.78	20230704	5220	224.33	20230103	19410	-12.78	20230704	5220	224.33	20230103	5.32	N	168360	500	53 억	222365	N	N	0	N	N
141	20230706	130745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17040	-920	5	-5.12	6738361880	388999	34.69	17830	17960	17040	23300	12580	17960	17321.38	2.09	0	43163	19700	18830	18290	17420	16880	18560	17150	53	5360	500	12930	10	1	10644142	1814	31.38	6.95	12	3.65	543.00	2451.00	19410	20230704	-12.21	5220	20230103	226.44	19410	-12.21	20230704	5220	226.44	20230103	19410	-12.21	20230704	5220	226.44	20230103	5.32	N	168360	500	53 억	222365	N	N	0	N	N
142	20230706	120737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17210	-750	5	-4.18	5772612250	332748	29.67	17830	17960	17070	23300	12580	17960	17347.25	2.09	0	41166	19700	18830	18290	17420	16880	18560	17150	53	5360	500	12930	10	1	10644142	1832	31.69	7.02	12	3.13	543.00	2451.00	19410	20230704	-11.33	5220	20230103	229.69	19410	-11.33	20230704	5220	229.69	20230103	19410	-11.33	20230704	5220	229.69	20230103	5.32	N	168360	500	53 억	222365	N	N	0	N	N
143	20230706	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17290	-670	5	-3.73	5291893120	304865	27.19	17830	17960	17070	23300	12580	17960	17357.03	2.09	0	39511	19700	18830	18290	17420	16880	18560	17150	53	5360	500	12930	10	1	10644142	1840	31.84	7.05	12	2.86	543.00	2451.00	19410	20230704	-10.92	5220	20230103	231.23	19410	-10.92	20230704	5220	231.23	20230103	19410	-10.92	20230704	5220	231.23	20230103	5.32	N	168360	500	53 억	222365	N	N	0	N	N
144	20230706	100744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17260	-700	5	-3.90	3674884370	210766	18.80	17830	17960	17120	23300	12580	17960	17434.43	2.09	0	15288	19700	18830	18290	17420	16880	18560	17150	53	5360	500	12930	10	1	10644142	1837	31.79	7.04	12	1.98	543.00	2451.00	19410	20230704	-11.08	5220	20230103	230.65	19410	-11.08	20230704	5220	230.65	20230103	19410	-11.08	20230704	5220	230.65	20230103	5.32	N	168360	500	53 억	222365	N	N	0	N	N
145	20230706	090743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17560	-400	5	-2.23	656740420	37256	3.32	17830	17960	17480	23300	12580	17960	17622.62	2.09	0	942	19700	18830	18290	17420	16880	18560	17150	53	5360	500	12930	10	1	10644142	1869	32.34	7.16	12	0.35	543.00	2451.00	19410	20230704	-9.53	5220	20230103	236.40	19410	-9.53	20230704	5220	236.40	20230103	19410	-9.53	20230704	5220	236.40	20230103	5.32	N	168360	500	53 억	222365	N	N	0	N	N
146	20230705	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17960	-370	5	-2.02	20508781970	1116004	24.28	18100	19160	17750	23800	12840	18330	18377.78	2.44	0	-42987	20956	19642	18096	16782	15236	20300	17440	53	5480	500	13190	10	1	10644142	1912	33.08	7.33	12	10.48	543.00	2451.00	19410	20230704	-7.47	5220	20230103	244.06	19410	-7.47	20230704	5220	244.06	20230103	19410	-7.47	20230704	5220	244.06	20230103	4.75	N	168360	500	53 억	259990	N	N	0	N	N
147	20230705	150737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17890	-440	5	-2.40	19675643470	1069474	23.27	18100	19160	17750	23800	12840	18330	18397.50	2.44	0	-37171	20956	19642	18096	16782	15236	20300	17440	53	5480	500	13190	10	1	10644142	1904	32.95	7.30	12	10.05	543.00	2451.00	19410	20230704	-7.83	5220	20230103	242.72	19410	-7.83	20230704	5220	242.72	20230103	19410	-7.83	20230704	5220	242.72	20230103	4.75	N	168360	500	53 억	259990	N	N	0	N	N
148	20230705	140729	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17890	-440	5	-2.40	18076651360	979952	21.32	18100	19160	17810	23800	12840	18330	18446.48	2.44	0	-26950	20956	19642	18096	16782	15236	20300	17440	53	5480	500	13190	10	1	10644142	1904	32.95	7.30	12	9.21	543.00	2451.00	19410	20230704	-7.83	5220	20230103	242.72	19410	-7.83	20230704	5220	242.72	20230103	19410	-7.83	20230704	5220	242.72	20230103	4.75	N	168360	500	53 억	259990	N	N	0	N	N
149	20230705	130732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18090	-240	5	-1.31	16318547950	882193	19.19	18100	19160	18010	23800	12840	18330	18497.73	2.44	0	-15981	20956	19642	18096	16782	15236	20300	17440	53	5480	500	13190	10	1	10644142	1926	33.31	7.38	12	8.29	543.00	2451.00	19410	20230704	-6.80	5220	20230103	246.55	19410	-6.80	20230704	5220	246.55	20230103	19410	-6.80	20230704	5220	246.55	20230103	4.75	N	168360	500	53 억	259990	N	N	0	N	N
150	20230705	120731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18210	-120	5	-0.65	15164311290	818545	17.81	18100	19160	18010	23800	12840	18330	18525.97	2.44	0	-9413	20956	19642	18096	16782	15236	20300	17440	53	5480	500	13190	10	1	10644142	1938	33.54	7.43	12	7.69	543.00	2451.00	19410	20230704	-6.18	5220	20230103	248.85	19410	-6.18	20230704	5220	248.85	20230103	19410	-6.18	20230704	5220	248.85	20230103	4.75	N	168360	500	53 억	259990	N	N	0	N	N
151	20230705	110739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18540	210	2	1.15	13762224060	742274	16.15	18100	19160	18010	23800	12840	18330	18540.66	2.44	0	-7422	20956	19642	18096	16782	15236	20300	17440	53	5480	500	13190	10	1	10644142	1973	34.14	7.56	12	6.97	543.00	2451.00	19410	20230704	-4.48	5220	20230103	255.17	19410	-4.48	20230704	5220	255.17	20230103	19410	-4.48	20230704	5220	255.17	20230103	4.75	N	168360	500	53 억	259990	N	N	0	N	N
152	20230705	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18340	10	2	0.05	12136682110	653701	14.22	18100	19160	18010	23800	12840	18330	18566.15	2.44	0	-18661	20956	19642	18096	16782	15236	20300	17440	53	5480	500	13190	10	1	10644142	1952	33.78	7.48	12	6.14	543.00	2451.00	19410	20230704	-5.51	5220	20230103	251.34	19410	-5.51	20230704	5220	251.34	20230103	19410	-5.51	20230704	5220	251.34	20230103	4.75	N	168360	500	53 억	259990	N	N	0	N	N
153	20230705	090731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18110	-220	5	-1.20	1691069100	93025	2.02	18100	18390	18010	23800	12840	18330	18178.44	2.44	0	-2159	20956	19642	18096	16782	15236	20300	17440	53	5480	500	13190	10	1	10644142	1928	33.35	7.39	12	0.87	543.00	2451.00	19410	20230704	-6.70	5220	20230103	246.93	19410	-6.70	20230704	5220	246.93	20230103	19410	-6.70	20230704	5220	246.93	20230103	4.75	N	168360	500	53 억	259990	N	N	0	N	N
154	20230704	160729	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	18330	1830	2	11.09	83276343980	4584501	318.68	16550	19410	16550	21450	11550	16500	18165.61	2.39	0	13214	17620	17060	16780	16220	15940	16920	16080	53	4950	500	11880	10	1	10644142	1951	33.76	7.48	12	43.07	543.00	2451.00	19410	20230704	-5.56	5220	20230103	251.15	19410	-5.56	20230704	5220	251.15	20230103	19410	-5.56	20230704	5220	251.15	20230103	4.84	N	168360	500	53 억	254104	N	N	0	N	N
155	20230704	150720	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	18010	1510	2	9.15	81325240330	4477548	311.25	16550	19410	16550	21450	11550	16500	18163.86	2.39	0	6780	17620	17060	16780	16220	15940	16920	16080	53	4950	500	11880	10	1	10644142	1917	33.17	7.35	12	42.07	543.00	2451.00	19410	20230704	-7.21	5220	20230103	245.02	19410	-7.21	20230704	5220	245.02	20230103	19410	-7.21	20230704	5220	245.02	20230103	4.84	N	168360	500	53 억	254104	N	N	0	N	N
156	20230704	140725	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	18210	1710	2	10.36	78706471390	4332339	301.16	16550	19410	16550	21450	11550	16500	18168.20	2.39	0	-32315	17620	17060	16780	16220	15940	16920	16080	53	4950	500	11880	10	1	10644142	1938	33.54	7.43	12	40.70	543.00	2451.00	19410	20230704	-6.18	5220	20230103	248.85	19410	-6.18	20230704	5220	248.85	20230103	19410	-6.18	20230704	5220	248.85	20230103	4.84	N	168360	500	53 억	254104	N	N	0	N	N
157	20230704	130714	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	17730	1230	2	7.45	74913509560	4122020	286.54	16550	19410	16550	21450	11550	16500	18175.04	2.39	0	-57022	17620	17060	16780	16220	15940	16920	16080	53	4950	500	11880	10	1	10644142	1887	32.65	7.23	12	38.73	543.00	2451.00	19410	20230704	-8.66	5220	20230103	239.66	19410	-8.66	20230704	5220	239.66	20230103	19410	-8.66	20230704	5220	239.66	20230103	4.84	N	168360	500	53 억	254104	N	N	0	N	N
158	20230704	120722	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	18260	1760	2	10.67	66998275220	3681396	255.91	16550	19410	16550	21450	11550	16500	18200.35	2.39	0	-80560	17620	17060	16780	16220	15940	16920	16080	53	4950	500	11880	10	1	10644142	1944	33.63	7.45	12	34.59	543.00	2451.00	19410	20230704	-5.92	5220	20230103	249.81	19410	-5.92	20230704	5220	249.81	20230103	19410	-5.92	20230704	5220	249.81	20230103	4.84	N	168360	500	53 억	254104	N	N	0	N	N
159	20230704	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17820	1320	2	8.00	29654192080	1688992	117.41	16550	18190	16550	21450	11550	16500	17558.96	2.39	0	-4782	17620	17060	16780	16220	15940	16920	16080	53	4950	500	11880	10	1	10644142	1897	32.82	7.27	12	15.87	543.00	2451.00	18350	20230630	-2.89	5220	20230103	241.38	18350	-2.89	20230630	5220	241.38	20230103	18350	-2.89	20230630	5220	241.38	20230103	4.84	N	168360	500	53 억	254104	N	N	0	N	N
160	20230704	100715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17980	1480	2	8.97	20271371970	1161093	80.71	16550	18190	16550	21450	11550	16500	17461.02	2.39	0	-8968	17620	17060	16780	16220	15940	16920	16080	53	4950	500	11880	10	1	10644142	1914	33.11	7.34	12	10.91	543.00	2451.00	18350	20230630	-2.02	5220	20230103	244.44	18350	-2.02	20230630	5220	244.44	20230103	18350	-2.02	20230630	5220	244.44	20230103	4.84	N	168360	500	53 억	254104	N	N	0	N	N
161	20230704	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16940	440	2	2.67	1226632000	73494	5.11	16550	16940	16550	21450	11550	16500	16697.21	2.39	0	-1989	17620	17060	16780	16220	15940	16920	16080	53	4950	500	11880	10	1	10644142	1803	31.20	6.91	12	0.69	543.00	2451.00	18350	20230630	-7.68	5220	20230103	224.52	18350	-7.68	20230630	5220	224.52	20230103	18350	-7.68	20230630	5220	224.52	20230103	4.84	N	168360	500	53 억	254104	N	N	0	N	N
162	20230703	160706	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16500	-280	5	-1.67	23955507980	1419611	19.63	16970	17340	16500	21800	11750	16780	16875.67	4.28	0	-206739	19960	18370	16760	15170	13560	19165	15965	53	5025	500	12080	10	1	10644142	1756	30.39	6.73	12	13.34	543.00	2451.00	18350	20230630	-10.08	5220	20230103	216.09	18350	-10.08	20230630	5220	216.09	20230103	18350	-10.08	20230630	5220	216.09	20230103	5.07	N	168360	500	53 억	455637	N	N	0	N	N
163	20230703	150715	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16630	-150	5	-0.89	22642158370	1340203	18.53	16970	17340	16550	21800	11750	16780	16894.60	4.28	0	-203908	19960	18370	16760	15170	13560	19165	15965	53	5025	500	12080	10	1	10644142	1770	30.63	6.78	12	12.59	543.00	2451.00	18350	20230630	-9.37	5220	20230103	218.58	18350	-9.37	20230630	5220	218.58	20230103	18350	-9.37	20230630	5220	218.58	20230103	5.07	N	168360	500	53 억	455637	N	N	0	N	N
164	20230703	140713	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16690	-90	5	-0.54	21328745750	1261294	17.44	16970	17340	16550	21800	11750	16780	16910.24	4.28	0	-187798	19960	18370	16760	15170	13560	19165	15965	53	5025	500	12080	10	1	10644142	1777	30.74	6.81	12	11.85	543.00	2451.00	18350	20230630	-9.05	5220	20230103	219.73	18350	-9.05	20230630	5220	219.73	20230103	18350	-9.05	20230630	5220	219.73	20230103	5.07	N	168360	500	53 억	455637	N	N	0	N	N
165	20230703	130709	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17020	240	2	1.43	17910502610	1058639	14.64	16970	17340	16550	21800	11750	16780	16918.46	4.28	0	-157470	19960	18370	16760	15170	13560	19165	15965	53	5025	500	12080	10	1	10644142	1812	31.34	6.94	12	9.95	543.00	2451.00	18350	20230630	-7.25	5220	20230103	226.05	18350	-7.25	20230630	5220	226.05	20230103	18350	-7.25	20230630	5220	226.05	20230103	5.07	N	168360	500	53 억	455637	N	N	0	N	N
166	20230703	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16880	100	2	0.60	11807578280	702586	9.71	16970	17050	16550	21800	11750	16780	16805.89	4.28	0	-76081	19960	18370	16760	15170	13560	19165	15965	53	5025	500	12080	10	1	10644142	1797	31.09	6.89	12	6.60	543.00	2451.00	18350	20230630	-8.01	5220	20230103	223.37	18350	-8.01	20230630	5220	223.37	20230103	18350	-8.01	20230630	5220	223.37	20230103	5.07	N	168360	500	53 억	455637	N	N	0	N	N
167	20230703	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16840	60	2	0.36	10130180890	603279	8.34	16970	17050	16550	21800	11750	16780	16791.87	4.28	0	-73797	19960	18370	16760	15170	13560	19165	15965	53	5025	500	12080	10	1	10644142	1792	31.01	6.87	12	5.67	543.00	2451.00	18350	20230630	-8.23	5220	20230103	222.61	18350	-8.23	20230630	5220	222.61	20230103	18350	-8.23	20230630	5220	222.61	20230103	5.07	N	168360	500	53 억	455637	N	N	0	N	N
168	20230703	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16730	-50	5	-0.30	8040573420	478901	6.62	16970	17050	16550	21800	11750	16780	16789.64	4.28	0	-61929	19960	18370	16760	15170	13560	19165	15965	53	5025	500	12080	10	1	10644142	1781	30.81	6.83	12	4.50	543.00	2451.00	18350	20230630	-8.83	5220	20230103	220.50	18350	-8.83	20230630	5220	220.50	20230103	18350	-8.83	20230630	5220	220.50	20230103	5.07	N	168360	500	53 억	455637	N	N	0	N	N
169	20230703	090707	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	16700	-80	5	-0.48	2453747840	146216	2.02	16970	16980	16610	21800	11750	16780	16781.67	4.28	0	-24444	19960	18370	16760	15170	13560	19165	15965	53	5025	500	12080	10	1	10644142	1778	30.76	6.81	12	1.37	543.00	2451.00	18350	20230630	-8.99	5220	20230103	219.92	18350	-8.99	20230630	5220	219.92	20230103	18350	-8.99	20230630	5220	219.92	20230103	5.07	N	168360	500	53 억	455637	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History