KissMeData/144960/price/prices-20230701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5420	-320	5	-5.57	2130657920	386673	285.25	5830	5840	5330	7460	4020	5740	5510.22	5.80	0	-31631	5946	5842	5736	5632	5526	5895	5685	44	1720	100	4010	10	1	43692624	2368	9.26	0.99	12	0.88	585.00	5482.00	7490	20230706	-27.64	3220	20221013	68.32	7490	-27.64	20230706	3400	59.41	20230103	7490	-27.64	20230706	3220	68.32	20221013	1.64	N	144960	100	43 억	2534166	N	N	N	N
3	20230731	150841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5450	-290	5	-5.05	2018268690	365905	269.93	5830	5840	5330	7460	4020	5740	5515.80	5.80	0	-29686	5946	5842	5736	5632	5526	5895	5685	44	1720	100	4010	10	1	43692624	2381	9.32	0.99	12	0.84	585.00	5482.00	7490	20230706	-27.24	3220	20221013	69.25	7490	-27.24	20230706	3400	60.29	20230103	7490	-27.24	20230706	3220	69.25	20221013	1.64	N	144960	100	43 억	2534166	N	N	N	N
4	20230731	140844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	-230	5	-4.01	1469383080	264503	195.13	5830	5840	5450	7460	4020	5740	5555.23	5.80	0	-844	5946	5842	5736	5632	5526	5895	5685	44	1720	100	4010	10	1	43692624	2407	9.42	1.01	12	0.61	585.00	5482.00	7490	20230706	-26.44	3220	20221013	71.12	7490	-26.44	20230706	3400	62.06	20230103	7490	-26.44	20230706	3220	71.12	20221013	1.64	N	144960	100	43 억	2534166	N	N	N	N
5	20230731	130845	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	-230	5	-4.01	1189316270	213404	157.43	5830	5840	5490	7460	4020	5740	5573.04	5.80	0	23840	5946	5842	5736	5632	5526	5895	5685	44	1720	100	4010	10	1	43692624	2407	9.42	1.01	12	0.49	585.00	5482.00	7490	20230706	-26.44	3220	20221013	71.12	7490	-26.44	20230706	3400	62.06	20230103	7490	-26.44	20230706	3220	71.12	20221013	1.64	N	144960	100	43 억	2534166	N	N	N	N
6	20230731	120852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5530	-210	5	-3.66	932064410	166777	123.03	5830	5840	5500	7460	4020	5740	5588.65	5.80	0	26569	5946	5842	5736	5632	5526	5895	5685	44	1720	100	4010	10	1	43692624	2416	9.45	1.01	12	0.38	585.00	5482.00	7490	20230706	-26.17	3220	20221013	71.74	7490	-26.17	20230706	3400	62.65	20230103	7490	-26.17	20230706	3220	71.74	20221013	1.64	N	144960	100	43 억	2534166	N	N	N	N
7	20230731	110855	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5580	-160	5	-2.79	653261540	116571	86.00	5830	5840	5530	7460	4020	5740	5603.93	5.80	0	22572	5946	5842	5736	5632	5526	5895	5685	44	1720	100	4010	10	1	43692624	2438	9.54	1.02	12	0.27	585.00	5482.00	7490	20230706	-25.50	3220	20221013	73.29	7490	-25.50	20230706	3400	64.12	20230103	7490	-25.50	20230706	3220	73.29	20221013	1.64	N	144960	100	43 억	2534166	N	N	N	N
8	20230731	100852	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5600	-140	5	-2.44	401188500	71229	52.55	5830	5840	5550	7460	4020	5740	5632.31	5.80	0	-1011	5946	5842	5736	5632	5526	5895	5685	44	1720	100	4010	10	1	43692624	2447	9.57	1.02	12	0.16	585.00	5482.00	7490	20230706	-25.23	3220	20221013	73.91	7490	-25.23	20230706	3400	64.71	20230103	7490	-25.23	20230706	3220	73.91	20221013	1.64	N	144960	100	43 억	2534166	N	N	N	N
9	20230731	090842	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	60	2	1.05	8973180	1542	1.14	5830	5830	5800	7460	4020	5740	5821.40	5.80	0	-924	5946	5842	5736	5632	5526	5895	5685	44	1720	100	4010	10	1	43692624	2534	9.91	1.06	12	0.00	585.00	5482.00	7490	20230706	-22.56	3220	20221013	80.12	7490	-22.56	20230706	3400	70.59	20230103	7490	-22.56	20230706	3220	80.12	20221013	1.64	N	144960	100	43 억	2534166	N	N	N	N
10	20230728	160844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5740	50	2	0.88	775971590	135518	63.34	5690	5840	5630	7390	3990	5690	5725.78	5.76	0	15937	6116	5902	5686	5472	5256	6010	5580	44	1700	100	3980	10	1	43692624	2508	9.81	1.05	12	0.31	585.00	5482.00	7490	20230706	-23.36	3220	20221013	78.26	7490	-23.36	20230706	3400	68.82	20230103	7490	-23.36	20230706	3220	78.26	20221013	1.77	N	144960	100	43 억	2518041	N	N	N	N
11	20230728	150843	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	30	2	0.53	710294330	124070	57.99	5690	5840	5630	7390	3990	5690	5724.95	5.76	0	17452	6116	5902	5686	5472	5256	6010	5580	44	1700	100	3980	10	1	43692624	2499	9.78	1.04	12	0.28	585.00	5482.00	7490	20230706	-23.63	3220	20221013	77.64	7490	-23.63	20230706	3400	68.24	20230103	7490	-23.63	20230706	3220	77.64	20221013	1.77	N	144960	100	43 억	2518041	N	N	N	N
12	20230728	140841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5730	40	2	0.70	625845380	109214	51.04	5690	5840	5630	7390	3990	5690	5730.45	5.76	0	16489	6116	5902	5686	5472	5256	6010	5580	44	1700	100	3980	10	1	43692624	2504	9.79	1.05	12	0.25	585.00	5482.00	7490	20230706	-23.50	3220	20221013	77.95	7490	-23.50	20230706	3400	68.53	20230103	7490	-23.50	20230706	3220	77.95	20221013	1.77	N	144960	100	43 억	2518041	N	N	N	N
13	20230728	130844	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5730	40	2	0.70	596333660	104061	48.63	5690	5840	5630	7390	3990	5690	5730.62	5.76	0	15705	6116	5902	5686	5472	5256	6010	5580	44	1700	100	3980	10	1	43692624	2504	9.79	1.05	12	0.24	585.00	5482.00	7490	20230706	-23.50	3220	20221013	77.95	7490	-23.50	20230706	3400	68.53	20230103	7490	-23.50	20230706	3220	77.95	20221013	1.77	N	144960	100	43 억	2518041	N	N	N	N
14	20230728	120841	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5750	60	2	1.05	543152660	94795	44.30	5690	5840	5630	7390	3990	5690	5729.76	5.76	0	19869	6116	5902	5686	5472	5256	6010	5580	44	1700	100	3980	10	1	43692624	2512	9.83	1.05	12	0.22	585.00	5482.00	7490	20230706	-23.23	3220	20221013	78.57	7490	-23.23	20230706	3400	69.12	20230103	7490	-23.23	20230706	3220	78.57	20221013	1.77	N	144960	100	43 억	2518041	N	N	N	N
15	20230728	110848	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5670	-20	5	-0.35	468858320	81756	38.21	5690	5840	5630	7390	3990	5690	5734.85	5.76	0	19057	6116	5902	5686	5472	5256	6010	5580	44	1700	100	3980	10	1	43692624	2477	9.69	1.03	12	0.19	585.00	5482.00	7490	20230706	-24.30	3220	20221013	76.09	7490	-24.30	20230706	3400	66.76	20230103	7490	-24.30	20230706	3220	76.09	20221013	1.77	N	144960	100	43 억	2518041	N	N	N	N
16	20230728	100838	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	120	2	2.11	198529140	34470	16.11	5690	5840	5630	7390	3990	5690	5759.50	5.76	0	-5204	6116	5902	5686	5472	5256	6010	5580	44	1700	100	3980	10	1	43692624	2539	9.93	1.06	12	0.08	585.00	5482.00	7490	20230706	-22.43	3220	20221013	80.43	7490	-22.43	20230706	3400	70.88	20230103	7490	-22.43	20230706	3220	80.43	20221013	1.77	N	144960	100	43 억	2518041	N	N	N	N
17	20230728	090846	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5710	20	2	0.35	28275920	4994	2.33	5690	5710	5630	7390	3990	5690	5661.92	5.76	0	-720	6116	5902	5686	5472	5256	6010	5580	44	1700	100	3980	10	1	43692624	2495	9.76	1.04	12	0.01	585.00	5482.00	7490	20230706	-23.77	3220	20221013	77.33	7490	-23.77	20230706	3400	67.94	20230103	7490	-23.77	20230706	3220	77.33	20221013	1.77	N	144960	100	43 억	2518041	N	N	N	N
18	20230727	160840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	210	2	3.83	1205555110	213204	74.36	5550	5900	5470	7120	3840	5480	5654.47	5.76	61079	1932	5840	5660	5560	5380	5280	5610	5330	44	1640	100	3830	10	1	43692624	2486	9.73	1.04	12	0.49	585.00	5482.00	7490	20230706	-24.03	3220	20221013	76.71	7490	-24.03	20230706	3400	67.35	20230103	7490	-24.03	20230706	3220	76.71	20221013	1.78	N	144960	100	43 억	2515488	N	N	N	N
19	20230727	150840	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5660	180	2	3.28	1179824500	208671	72.78	5550	5900	5470	7120	3840	5480	5653.99	5.76	61079	3429	5840	5660	5560	5380	5280	5610	5330	44	1640	100	3830	10	1	43692624	2473	9.68	1.03	12	0.48	585.00	5482.00	7490	20230706	-24.43	3220	20221013	75.78	7490	-24.43	20230706	3400	66.47	20230103	7490	-24.43	20230706	3220	75.78	20221013	1.78	N	144960	100	43 억	2515488	N	N	N	N
20	20230727	140836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5610	130	2	2.37	1052300070	186090	64.90	5550	5900	5470	7120	3840	5480	5654.79	5.76	61079	8539	5840	5660	5560	5380	5280	5610	5330	44	1640	100	3830	10	1	43692624	2451	9.59	1.02	12	0.43	585.00	5482.00	7490	20230706	-25.10	3220	20221013	74.22	7490	-25.10	20230706	3400	65.00	20230103	7490	-25.10	20230706	3220	74.22	20221013	1.78	N	144960	100	43 억	2515488	N	N	N	N
21	20230727	130836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5620	140	2	2.55	899971880	158821	55.39	5550	5900	5470	7120	3840	5480	5666.58	5.76	61079	-5874	5840	5660	5560	5380	5280	5610	5330	44	1640	100	3830	10	1	43692624	2456	9.61	1.03	12	0.36	585.00	5482.00	7490	20230706	-24.97	3220	20221013	74.53	7490	-24.97	20230706	3400	65.29	20230103	7490	-24.97	20230706	3220	74.53	20221013	1.78	N	144960	100	43 억	2515488	N	N	N	N
22	20230727	120837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5610	130	2	2.37	800246950	141041	49.19	5550	5900	5470	7120	3840	5480	5673.86	5.76	61079	-10881	5840	5660	5560	5380	5280	5610	5330	44	1640	100	3830	10	1	43692624	2451	9.59	1.02	12	0.32	585.00	5482.00	7490	20230706	-25.10	3220	20221013	74.22	7490	-25.10	20230706	3400	65.00	20230103	7490	-25.10	20230706	3220	74.22	20221013	1.78	N	144960	100	43 억	2515488	N	N	N	N
23	20230727	110839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5690	210	2	3.83	645229260	113728	39.66	5550	5900	5470	7120	3840	5480	5673.44	5.76	61079	-15893	5840	5660	5560	5380	5280	5610	5330	44	1640	100	3830	10	1	43692624	2486	9.73	1.04	12	0.26	585.00	5482.00	7490	20230706	-24.03	3220	20221013	76.71	7490	-24.03	20230706	3400	67.35	20230103	7490	-24.03	20230706	3220	76.71	20221013	1.78	N	144960	100	43 억	2515488	N	N	N	N
24	20230727	100837	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5700	220	2	4.01	560349670	98844	34.47	5550	5900	5470	7120	3840	5480	5669.03	5.76	61079	-18770	5840	5660	5560	5380	5280	5610	5330	44	1640	100	3830	10	1	43692624	2490	9.74	1.04	12	0.23	585.00	5482.00	7490	20230706	-23.90	3220	20221013	77.02	7490	-23.90	20230706	3400	67.65	20230103	7490	-23.90	20230706	3220	77.02	20221013	1.78	N	144960	100	43 억	2515488	N	N	N	N
25	20230727	090834	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5570	90	2	1.64	142466140	25831	9.01	5550	5580	5470	7120	3840	5480	5515.32	5.76	61079	6813	5840	5660	5560	5380	5280	5610	5330	44	1640	100	3830	10	1	43692624	2434	9.52	1.02	12	0.06	585.00	5482.00	7490	20230706	-25.63	3220	20221013	72.98	7490	-25.63	20230706	3400	63.82	20230103	7490	-25.63	20230706	3220	72.98	20221013	1.78	N	144960	100	43 억	2515488	N	N	N	N
26	20230726	160834	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5480	-240	5	-4.20	1591705640	286666	168.31	5680	5740	5460	7430	4010	5720	5552.73	5.62	0	66040	5986	5852	5726	5592	5466	5790	5530	44	1710	100	4000	10	1	43692624	2394	9.37	1.00	12	0.66	585.00	5482.00	7490	20230706	-26.84	3220	20221013	70.19	7490	-26.84	20230706	3400	61.18	20230103	7490	-26.84	20230706	3220	70.19	20221013	1.78	N	144960	100	43 억	2454409	N	N	N	N
27	20230726	150839	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5480	-240	5	-4.20	1508137200	271436	159.37	5680	5740	5460	7430	4010	5720	5556.14	5.62	0	65833	5986	5852	5726	5592	5466	5790	5530	44	1710	100	4000	10	1	43692624	2394	9.37	1.00	12	0.62	585.00	5482.00	7490	20230706	-26.84	3220	20221013	70.19	7490	-26.84	20230706	3400	61.18	20230103	7490	-26.84	20230706	3220	70.19	20221013	1.78	N	144960	100	43 억	2454409	N	N	N	N
28	20230726	140832	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	-210	5	-3.67	1293616330	232513	136.52	5680	5740	5490	7430	4010	5720	5563.63	5.62	0	56822	5986	5852	5726	5592	5466	5790	5530	44	1710	100	4000	10	1	43692624	2407	9.42	1.01	12	0.53	585.00	5482.00	7490	20230706	-26.44	3220	20221013	71.12	7490	-26.44	20230706	3400	62.06	20230103	7490	-26.44	20230706	3220	71.12	20221013	1.78	N	144960	100	43 억	2454409	N	N	N	N
29	20230726	130831	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5510	-210	5	-3.67	1095488480	196677	115.48	5680	5740	5490	7430	4010	5720	5569.99	5.62	0	60675	5986	5852	5726	5592	5466	5790	5530	44	1710	100	4000	10	1	43692624	2407	9.42	1.01	12	0.45	585.00	5482.00	7490	20230706	-26.44	3220	20221013	71.12	7490	-26.44	20230706	3400	62.06	20230103	7490	-26.44	20230706	3220	71.12	20221013	1.78	N	144960	100	43 억	2454409	N	N	N	N
30	20230726	120833	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5560	-160	5	-2.80	997387030	178925	105.05	5680	5740	5490	7430	4010	5720	5574.33	5.62	0	63029	5986	5852	5726	5592	5466	5790	5530	44	1710	100	4000	10	1	43692624	2429	9.50	1.01	12	0.41	585.00	5482.00	7490	20230706	-25.77	3220	20221013	72.67	7490	-25.77	20230706	3400	63.53	20230103	7490	-25.77	20230706	3220	72.67	20221013	1.78	N	144960	100	43 억	2454409	N	N	N	N
31	20230726	110828	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5570	-150	5	-2.62	912401730	163598	96.05	5680	5740	5490	7430	4010	5720	5577.10	5.62	0	57123	5986	5852	5726	5592	5466	5790	5530	44	1710	100	4000	10	1	43692624	2434	9.52	1.02	12	0.37	585.00	5482.00	7490	20230706	-25.63	3220	20221013	72.98	7490	-25.63	20230706	3400	63.82	20230103	7490	-25.63	20230706	3220	72.98	20221013	1.78	N	144960	100	43 억	2454409	N	N	N	N
32	20230726	100836	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5530	-190	5	-3.32	432441290	77187	45.32	5680	5740	5490	7430	4010	5720	5602.51	5.62	0	12678	5986	5852	5726	5592	5466	5790	5530	44	1710	100	4000	10	1	43692624	2416	9.45	1.01	12	0.18	585.00	5482.00	7490	20230706	-26.17	3220	20221013	71.74	7490	-26.17	20230706	3400	62.65	20230103	7490	-26.17	20230706	3220	71.74	20221013	1.78	N	144960	100	43 억	2454409	N	N	N	N
33	20230726	090829	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5650	-70	5	-1.22	42600920	7521	4.42	5680	5730	5620	7430	4010	5720	5664.26	5.62	0	-2478	5986	5852	5726	5592	5466	5790	5530	44	1710	100	4000	10	1	43692624	2469	9.66	1.03	12	0.02	585.00	5482.00	7490	20230706	-24.57	3220	20221013	75.47	7490	-24.57	20230706	3400	66.18	20230103	7490	-24.57	20230706	3220	75.47	20221013	1.78	N	144960	100	43 억	2454409	N	N	N	N
34	20230725	160827	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-100	5	-1.72	974827840	170157	70.20	5860	5860	5600	7560	4080	5820	5728.99	5.61	0	987	6220	6020	5850	5650	5480	5935	5565	44	1740	100	4070	10	1	43692624	2499	9.78	1.04	12	0.39	585.00	5482.00	7490	20230706	-23.63	3220	20221013	77.64	7490	-23.63	20230706	3400	68.24	20230103	7490	-23.63	20230706	3220	77.64	20221013	1.89	N	144960	100	43 억	2451281	N	N	N	N
35	20230725	150817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5720	-100	5	-1.72	921910430	160889	66.38	5860	5860	5600	7560	4080	5820	5730.10	5.61	0	-159	6220	6020	5850	5650	5480	5935	5565	44	1740	100	4070	10	1	43692624	2499	9.78	1.04	12	0.37	585.00	5482.00	7490	20230706	-23.63	3220	20221013	77.64	7490	-23.63	20230706	3400	68.24	20230103	7490	-23.63	20230706	3220	77.64	20221013	1.89	N	144960	100	43 억	2451281	N	N	N	N
36	20230725	140818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5740	-80	5	-1.37	806233140	140626	58.02	5860	5860	5600	7560	4080	5820	5733.17	5.61	0	-4610	6220	6020	5850	5650	5480	5935	5565	44	1740	100	4070	10	1	43692624	2508	9.81	1.05	12	0.32	585.00	5482.00	7490	20230706	-23.36	3220	20221013	78.26	7490	-23.36	20230706	3400	68.82	20230103	7490	-23.36	20230706	3220	78.26	20221013	1.89	N	144960	100	43 억	2451281	N	N	N	N
37	20230725	130826	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5750	-70	5	-1.20	654030930	114050	47.05	5860	5860	5600	7560	4080	5820	5734.60	5.61	0	-5150	6220	6020	5850	5650	5480	5935	5565	44	1740	100	4070	10	1	43692624	2512	9.83	1.05	12	0.26	585.00	5482.00	7490	20230706	-23.23	3220	20221013	78.57	7490	-23.23	20230706	3400	69.12	20230103	7490	-23.23	20230706	3220	78.57	20221013	1.89	N	144960	100	43 억	2451281	N	N	N	N
38	20230725	120825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5710	-110	5	-1.89	563500110	98256	40.54	5860	5860	5600	7560	4080	5820	5735.02	5.61	0	-2704	6220	6020	5850	5650	5480	5935	5565	44	1740	100	4070	10	1	43692624	2495	9.76	1.04	12	0.22	585.00	5482.00	7490	20230706	-23.77	3220	20221013	77.33	7490	-23.77	20230706	3400	67.94	20230103	7490	-23.77	20230706	3220	77.33	20221013	1.89	N	144960	100	43 억	2451281	N	N	N	N
39	20230725	110823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5740	-80	5	-1.37	486298710	84746	34.96	5860	5860	5600	7560	4080	5820	5738.31	5.61	0	-563	6220	6020	5850	5650	5480	5935	5565	44	1740	100	4070	10	1	43692624	2508	9.81	1.05	12	0.19	585.00	5482.00	7490	20230706	-23.36	3220	20221013	78.26	7490	-23.36	20230706	3400	68.82	20230103	7490	-23.36	20230706	3220	78.26	20221013	1.89	N	144960	100	43 억	2451281	N	N	N	N
40	20230725	100823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5790	-30	5	-0.52	246878250	42889	17.69	5860	5860	5600	7560	4080	5820	5756.21	5.61	0	-14501	6220	6020	5850	5650	5480	5935	5565	44	1740	100	4070	10	1	43692624	2530	9.90	1.06	12	0.10	585.00	5482.00	7490	20230706	-22.70	3220	20221013	79.81	7490	-22.70	20230706	3400	70.29	20230103	7490	-22.70	20230706	3220	79.81	20221013	1.89	N	144960	100	43 억	2451281	N	N	N	N
41	20230725	090823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5710	-110	5	-1.89	40806990	7079	2.92	5860	5860	5670	7560	4080	5820	5764.51	5.61	0	-2264	6220	6020	5850	5650	5480	5935	5565	44	1740	100	4070	10	1	43692624	2495	9.76	1.04	12	0.02	585.00	5482.00	7490	20230706	-23.77	3220	20221013	77.33	7490	-23.77	20230706	3400	67.94	20230103	7490	-23.77	20230706	3220	77.33	20221013	1.89	N	144960	100	43 억	2451281	N	N	N	N
42	20230724	160824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5820	-210	5	-3.48	1412195420	241938	82.60	6000	6050	5680	7830	4230	6030	5837.01	5.60	0	4503	6336	6182	6056	5902	5776	6120	5840	44	1800	100	4220	10	1	43692624	2543	9.95	1.06	12	0.55	585.00	5482.00	7490	20230706	-22.30	3220	20221013	80.75	7490	-22.30	20230706	3400	71.18	20230103	7490	-22.30	20230706	3220	80.75	20221013	1.87	N	144960	100	43 억	2448073	N	N	N	N
43	20230724	150821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	-220	5	-3.65	1352700230	231715	79.11	6000	6050	5680	7830	4230	6030	5837.78	5.60	0	7021	6336	6182	6056	5902	5776	6120	5840	44	1800	100	4220	10	1	43692624	2539	9.93	1.06	12	0.53	585.00	5482.00	7490	20230706	-22.43	3220	20221013	80.43	7490	-22.43	20230706	3400	70.88	20230103	7490	-22.43	20230706	3220	80.43	20221013	1.87	N	144960	100	43 억	2448073	N	N	N	N
44	20230724	140819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5810	-220	5	-3.65	1227973470	210246	71.78	6000	6050	5680	7830	4230	6030	5840.65	5.60	0	2882	6336	6182	6056	5902	5776	6120	5840	44	1800	100	4220	10	1	43692624	2539	9.93	1.06	12	0.48	585.00	5482.00	7490	20230706	-22.43	3220	20221013	80.43	7490	-22.43	20230706	3400	70.88	20230103	7490	-22.43	20230706	3220	80.43	20221013	1.87	N	144960	100	43 억	2448073	N	N	N	N
45	20230724	130820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5890	-140	5	-2.32	1112713220	190429	65.01	6000	6050	5680	7830	4230	6030	5843.19	5.60	0	-1502	6336	6182	6056	5902	5776	6120	5840	44	1800	100	4220	10	1	43692624	2573	10.07	1.07	12	0.44	585.00	5482.00	7490	20230706	-21.36	3220	20221013	82.92	7490	-21.36	20230706	3400	73.24	20230103	7490	-21.36	20230706	3220	82.92	20221013	1.87	N	144960	100	43 억	2448073	N	N	N	N
46	20230724	120821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5800	-230	5	-3.81	876224390	149576	51.07	6000	6050	5680	7830	4230	6030	5858.05	5.60	0	-18268	6336	6182	6056	5902	5776	6120	5840	44	1800	100	4220	10	1	43692624	2534	9.91	1.06	12	0.34	585.00	5482.00	7490	20230706	-22.56	3220	20221013	80.12	7490	-22.56	20230706	3400	70.59	20230103	7490	-22.56	20230706	3220	80.12	20221013	1.87	N	144960	100	43 억	2448073	N	N	N	N
47	20230724	110824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5830	-200	5	-3.32	674380900	114682	39.15	6000	6050	5790	7830	4230	6030	5880.44	5.60	0	-11084	6336	6182	6056	5902	5776	6120	5840	44	1800	100	4220	10	1	43692624	2547	9.97	1.06	12	0.26	585.00	5482.00	7490	20230706	-22.16	3220	20221013	81.06	7490	-22.16	20230706	3400	71.47	20230103	7490	-22.16	20230706	3220	81.06	20221013	1.87	N	144960	100	43 억	2448073	N	N	N	N
48	20230724	100815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5900	-130	5	-2.16	426435500	72196	24.65	6000	6050	5840	7830	4230	6030	5906.64	5.60	0	-3148	6336	6182	6056	5902	5776	6120	5840	44	1800	100	4220	10	1	43692624	2578	10.09	1.08	12	0.17	585.00	5482.00	7490	20230706	-21.23	3220	20221013	83.23	7490	-21.23	20230706	3400	73.53	20230103	7490	-21.23	20230706	3220	83.23	20221013	1.87	N	144960	100	43 억	2448073	N	N	N	N
49	20230724	090821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5910	-120	5	-1.99	96920580	16305	5.57	6000	6050	5870	7830	4230	6030	5944.22	5.60	0	-9459	6336	6182	6056	5902	5776	6120	5840	44	1800	100	4220	10	1	43692624	2582	10.10	1.08	12	0.04	585.00	5482.00	7490	20230706	-21.09	3220	20221013	83.54	7490	-21.09	20230706	3400	73.82	20230103	7490	-21.09	20230706	3220	83.54	20221013	1.87	N	144960	100	43 억	2448073	N	N	N	N
50	20230721	160812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6030	-110	5	-1.79	1746152930	290745	48.87	6160	6210	5930	7980	4300	6140	6005.79	5.59	0	7260	6806	6472	6286	5952	5766	6380	5860	44	1840	100	4290	10	1	43692624	2635	10.31	1.10	12	0.67	585.00	5482.00	7490	20230706	-19.49	3220	20221013	87.27	7490	-19.49	20230706	3400	77.35	20230103	7490	-19.49	20230706	3220	87.27	20221013	1.92	N	144960	100	43 억	2440945	N	N	N	N
51	20230721	150815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6020	-120	5	-1.95	1712644790	285170	47.94	6160	6210	5930	7980	4300	6140	6005.70	5.59	0	11409	6806	6472	6286	5952	5766	6380	5860	44	1840	100	4290	10	1	43692624	2630	10.29	1.10	12	0.65	585.00	5482.00	7490	20230706	-19.63	3220	20221013	86.96	7490	-19.63	20230706	3400	77.06	20230103	7490	-19.63	20230706	3220	86.96	20221013	1.92	N	144960	100	43 억	2440945	N	N	N	N
52	20230721	140812	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	5960	-180	5	-2.93	1457857370	242478	40.76	6160	6210	5940	7980	4300	6140	6012.33	5.59	0	2107	6806	6472	6286	5952	5766	6380	5860	44	1840	100	4290	10	1	43692624	2604	10.19	1.09	12	0.55	585.00	5482.00	7490	20230706	-20.43	3220	20221013	85.09	7490	-20.43	20230706	3400	75.29	20230103	7490	-20.43	20230706	3220	85.09	20221013	1.92	N	144960	100	43 억	2440945	N	N	N	N
53	20230721	130814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	-130	5	-2.12	1105735780	183533	30.85	6160	6210	5960	7980	4300	6140	6024.72	5.59	0	5942	6806	6472	6286	5952	5766	6380	5860	44	1840	100	4290	10	1	43692624	2626	10.27	1.10	12	0.42	585.00	5482.00	7490	20230706	-19.76	3220	20221013	86.65	7490	-19.76	20230706	3400	76.76	20230103	7490	-19.76	20230706	3220	86.65	20221013	1.92	N	144960	100	43 억	2440945	N	N	N	N
54	20230721	120824	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6030	-110	5	-1.79	1043233680	173142	29.10	6160	6210	5960	7980	4300	6140	6025.31	5.59	0	7558	6806	6472	6286	5952	5766	6380	5860	44	1840	100	4290	10	1	43692624	2635	10.31	1.10	12	0.40	585.00	5482.00	7490	20230706	-19.49	3220	20221013	87.27	7490	-19.49	20230706	3400	77.35	20230103	7490	-19.49	20230706	3220	87.27	20221013	1.92	N	144960	100	43 억	2440945	N	N	N	N
55	20230721	110821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6010	-130	5	-2.12	832082040	138104	23.21	6160	6210	5960	7980	4300	6140	6025.04	5.59	0	9308	6806	6472	6286	5952	5766	6380	5860	44	1840	100	4290	10	1	43692624	2626	10.27	1.10	12	0.32	585.00	5482.00	7490	20230706	-19.76	3220	20221013	86.65	7490	-19.76	20230706	3400	76.76	20230103	7490	-19.76	20230706	3220	86.65	20221013	1.92	N	144960	100	43 억	2440945	N	N	N	N
56	20230721	100820	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6120	-20	5	-0.33	467930540	77388	13.01	6160	6210	5980	7980	4300	6140	6046.55	5.59	0	12071	6806	6472	6286	5952	5766	6380	5860	44	1840	100	4290	10	1	43692624	2674	10.46	1.12	12	0.18	585.00	5482.00	7490	20230706	-18.29	3220	20221013	90.06	7490	-18.29	20230706	3400	80.00	20230103	7490	-18.29	20230706	3220	90.06	20221013	1.92	N	144960	100	43 억	2440945	N	N	N	N
57	20230721	090818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6100	-40	5	-0.65	75706610	12338	2.07	6160	6210	6100	7980	4300	6140	6136.05	5.59	0	-9954	6806	6472	6286	5952	5766	6380	5860	44	1840	100	4290	10	1	43692624	2665	10.43	1.11	12	0.03	585.00	5482.00	7490	20230706	-18.56	3220	20221013	89.44	7490	-18.56	20230706	3400	79.41	20230103	7490	-18.56	20230706	3220	89.44	20221013	1.92	N	144960	100	43 억	2440945	N	N	N	N
58	20230720	160811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6140	-470	5	-7.11	3715743640	593949	203.60	6620	6620	6100	8590	4630	6610	6256.03	6.04	0	-201403	6803	6706	6543	6446	6283	6755	6495	44	1980	100	4620	10	1	43692624	2683	10.50	1.12	12	1.36	585.00	5482.00	7490	20230706	-18.02	3220	20221013	90.68	7490	-18.02	20230706	3400	80.59	20230103	7490	-18.02	20230706	3220	90.68	20221013	1.96	N	144960	100	43 억	2640995	N	N	N	N
59	20230720	150811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	-430	5	-6.51	3545727280	566335	194.13	6620	6620	6100	8590	4630	6610	6260.74	6.04	0	-184146	6803	6706	6543	6446	6283	6755	6495	44	1980	100	4620	10	1	43692624	2700	10.56	1.13	12	1.30	585.00	5482.00	7490	20230706	-17.49	3220	20221013	91.93	7490	-17.49	20230706	3400	81.76	20230103	7490	-17.49	20230706	3220	91.93	20221013	1.96	N	144960	100	43 억	2640995	N	N	N	N
60	20230720	140810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6280	-330	5	-4.99	2929093890	466970	160.07	6620	6620	6100	8590	4630	6610	6272.44	6.04	0	-143351	6803	6706	6543	6446	6283	6755	6495	44	1980	100	4620	10	1	43692624	2744	10.74	1.15	12	1.07	585.00	5482.00	7490	20230706	-16.15	3220	20221013	95.03	7490	-16.15	20230706	3400	84.71	20230103	7490	-16.15	20230706	3220	95.03	20221013	1.96	N	144960	100	43 억	2640995	N	N	N	N
61	20230720	130810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	-430	5	-6.51	2545244590	404971	138.82	6620	6620	6100	8590	4630	6610	6284.88	6.04	0	-115396	6803	6706	6543	6446	6283	6755	6495	44	1980	100	4620	10	1	43692624	2700	10.56	1.13	12	0.93	585.00	5482.00	7490	20230706	-17.49	3220	20221013	91.93	7490	-17.49	20230706	3400	81.76	20230103	7490	-17.49	20230706	3220	91.93	20221013	1.96	N	144960	100	43 억	2640995	N	N	N	N
62	20230720	120816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6190	-420	5	-6.35	2234600540	354403	121.48	6620	6620	6160	8590	4630	6610	6305.12	6.04	0	-94194	6803	6706	6543	6446	6283	6755	6495	44	1980	100	4620	10	1	43692624	2705	10.58	1.13	12	0.81	585.00	5482.00	7490	20230706	-17.36	3220	20221013	92.24	7490	-17.36	20230706	3400	82.06	20230103	7490	-17.36	20230706	3220	92.24	20221013	1.96	N	144960	100	43 억	2640995	N	N	N	N
63	20230720	110814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6230	-380	5	-5.75	1696035960	267591	91.73	6620	6620	6210	8590	4630	6610	6338.01	6.04	0	-54684	6803	6706	6543	6446	6283	6755	6495	44	1980	100	4620	10	1	43692624	2722	10.65	1.14	12	0.61	585.00	5482.00	7490	20230706	-16.82	3220	20221013	93.48	7490	-16.82	20230706	3400	83.24	20230103	7490	-16.82	20230706	3220	93.48	20221013	1.96	N	144960	100	43 억	2640995	N	N	N	N
64	20230720	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6320	-290	5	-4.39	1092160440	171135	58.66	6620	6620	6290	8590	4630	6610	6381.66	6.04	0	-21789	6803	6706	6543	6446	6283	6755	6495	44	1980	100	4620	10	1	43692624	2761	10.80	1.15	12	0.39	585.00	5482.00	7490	20230706	-15.62	3220	20221013	96.27	7490	-15.62	20230706	3400	85.88	20230103	7490	-15.62	20230706	3220	96.27	20221013	1.96	N	144960	100	43 억	2640995	N	N	N	N
65	20230720	090806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6550	-60	5	-0.91	52202260	8000	2.74	6620	6620	6500	8590	4630	6610	6523.65	6.04	0	3711	6803	6706	6543	6446	6283	6755	6495	44	1980	100	4620	10	1	43692624	2862	11.20	1.19	12	0.02	585.00	5482.00	7490	20230706	-12.55	3220	20221013	103.42	7490	-12.55	20230706	3400	92.65	20230103	7490	-12.55	20230706	3220	103.42	20221013	1.96	N	144960	100	43 억	2640995	N	N	N	N
66	20230719	160821	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6610	40	2	0.61	1901340710	291381	100.81	6540	6640	6380	8540	4600	6570	6525.19	6.07	0	-12766	6823	6696	6573	6446	6323	6695	6445	44	1970	100	4590	10	1	43692624	2888	11.30	1.21	12	0.67	585.00	5482.00	7490	20230706	-11.75	3220	20221013	105.28	7490	-11.75	20230706	3400	94.41	20230103	7490	-11.75	20230706	3220	105.28	20221013	2.11	N	144960	100	43 억	2653918	N	N	N	N
67	20230719	150822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6630	60	2	0.91	1848624800	283414	98.06	6540	6640	6380	8540	4600	6570	6522.70	6.07	0	-11942	6823	6696	6573	6446	6323	6695	6445	44	1970	100	4590	10	1	43692624	2897	11.33	1.21	12	0.65	585.00	5482.00	7490	20230706	-11.48	3220	20221013	105.90	7490	-11.48	20230706	3400	95.00	20230103	7490	-11.48	20230706	3220	105.90	20221013	2.11	N	144960	100	43 억	2653918	N	N	N	N
68	20230719	140822	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6550	-20	5	-0.30	1578881100	242484	83.90	6540	6640	6380	8540	4600	6570	6511.28	6.07	0	-20988	6823	6696	6573	6446	6323	6695	6445	44	1970	100	4590	10	1	43692624	2862	11.20	1.19	12	0.55	585.00	5482.00	7490	20230706	-12.55	3220	20221013	103.42	7490	-12.55	20230706	3400	92.65	20230103	7490	-12.55	20230706	3220	103.42	20221013	2.11	N	144960	100	43 억	2653918	N	N	N	N
69	20230719	130813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6560	-10	5	-0.15	1474835260	226623	78.41	6540	6640	6380	8540	4600	6570	6507.88	6.07	0	-20214	6823	6696	6573	6446	6323	6695	6445	44	1970	100	4590	10	1	43692624	2866	11.21	1.20	12	0.52	585.00	5482.00	7490	20230706	-12.42	3220	20221013	103.73	7490	-12.42	20230706	3400	92.94	20230103	7490	-12.42	20230706	3220	103.73	20221013	2.11	N	144960	100	43 억	2653918	N	N	N	N
70	20230719	120825	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6620	50	2	0.76	1282826330	197427	68.31	6540	6640	6380	8540	4600	6570	6497.72	6.07	0	-19193	6823	6696	6573	6446	6323	6695	6445	44	1970	100	4590	10	1	43692624	2892	11.32	1.21	12	0.45	585.00	5482.00	7490	20230706	-11.62	3220	20221013	105.59	7490	-11.62	20230706	3400	94.71	20230103	7490	-11.62	20230706	3220	105.59	20221013	2.11	N	144960	100	43 억	2653918	N	N	N	N
71	20230719	110823	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6490	-80	5	-1.22	980853020	151527	52.43	6540	6620	6380	8540	4600	6570	6473.12	6.07	0	-28717	6823	6696	6573	6446	6323	6695	6445	44	1970	100	4590	10	1	43692624	2836	11.09	1.18	12	0.35	585.00	5482.00	7490	20230706	-13.35	3220	20221013	101.55	7490	-13.35	20230706	3400	90.88	20230103	7490	-13.35	20230706	3220	101.55	20221013	2.11	N	144960	100	43 억	2653918	N	N	N	N
72	20230719	100816	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6460	-110	5	-1.67	655486450	100915	34.91	6540	6620	6430	8540	4600	6570	6495.43	6.07	0	-7349	6823	6696	6573	6446	6323	6695	6445	44	1970	100	4590	10	1	43692624	2823	11.04	1.18	12	0.23	585.00	5482.00	7490	20230706	-13.75	3220	20221013	100.62	7490	-13.75	20230706	3400	90.00	20230103	7490	-13.75	20230706	3220	100.62	20221013	2.11	N	144960	100	43 억	2653918	N	N	N	N
73	20230719	090817	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6500	-70	5	-1.07	103837660	15940	5.51	6540	6590	6480	8540	4600	6570	6514.28	6.07	0	-6802	6823	6696	6573	6446	6323	6695	6445	44	1970	100	4590	10	1	43692624	2840	11.11	1.19	12	0.04	585.00	5482.00	7490	20230706	-13.22	3220	20221013	101.86	7490	-13.22	20230706	3400	91.18	20230103	7490	-13.22	20230706	3220	101.86	20221013	2.11	N	144960	100	43 억	2653918	N	N	N	N
74	20230718	160815	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6570	0	3	0.00	1891083880	288532	44.69	6570	6700	6450	8540	4600	6570	6554.15	6.11	0	-23556	7070	6820	6530	6280	5990	6945	6405	44	1970	100	4590	10	1	43692624	2871	11.23	1.20	12	0.66	585.00	5482.00	7490	20230706	-12.28	3220	20221013	104.04	7490	-12.28	20230706	3400	93.24	20230103	7490	-12.28	20230706	3220	104.04	20221013	2.40	N	144960	100	43 억	2669795	N	N	N	N
75	20230718	150814	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6550	-20	5	-0.30	1796145060	274082	42.45	6570	6700	6450	8540	4600	6570	6553.31	6.11	0	-16733	7070	6820	6530	6280	5990	6945	6405	44	1970	100	4590	10	1	43692624	2862	11.20	1.19	12	0.63	585.00	5482.00	7490	20230706	-12.55	3220	20221013	103.42	7490	-12.55	20230706	3400	92.65	20230103	7490	-12.55	20230706	3220	103.42	20221013	2.40	N	144960	100	43 억	2669795	N	N	N	N
76	20230718	140810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6490	-80	5	-1.22	1620062270	247018	38.26	6570	6700	6450	8540	4600	6570	6558.48	6.11	0	-6243	7070	6820	6530	6280	5990	6945	6405	44	1970	100	4590	10	1	43692624	2836	11.09	1.18	12	0.57	585.00	5482.00	7490	20230706	-13.35	3220	20221013	101.55	7490	-13.35	20230706	3400	90.88	20230103	7490	-13.35	20230706	3220	101.55	20221013	2.40	N	144960	100	43 억	2669795	N	N	N	N
77	20230718	130811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6530	-40	5	-0.61	1553072040	236681	36.66	6570	6700	6450	8540	4600	6570	6561.88	6.11	0	-2932	7070	6820	6530	6280	5990	6945	6405	44	1970	100	4590	10	1	43692624	2853	11.16	1.19	12	0.54	585.00	5482.00	7490	20230706	-12.82	3220	20221013	102.80	7490	-12.82	20230706	3400	92.06	20230103	7490	-12.82	20230706	3220	102.80	20221013	2.40	N	144960	100	43 억	2669795	N	N	N	N
78	20230718	120818	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6510	-60	5	-0.91	1496876090	228031	35.32	6570	6700	6450	8540	4600	6570	6564.35	6.11	0	2052	7070	6820	6530	6280	5990	6945	6405	44	1970	100	4590	10	1	43692624	2844	11.13	1.19	12	0.52	585.00	5482.00	7490	20230706	-13.08	3220	20221013	102.17	7490	-13.08	20230706	3400	91.47	20230103	7490	-13.08	20230706	3220	102.17	20221013	2.40	N	144960	100	43 억	2669795	N	N	N	N
79	20230718	110819	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6490	-80	5	-1.22	1379433500	209940	32.52	6570	6700	6480	8540	4600	6570	6570.61	6.11	0	10838	7070	6820	6530	6280	5990	6945	6405	44	1970	100	4590	10	1	43692624	2836	11.09	1.18	12	0.48	585.00	5482.00	7490	20230706	-13.35	3220	20221013	101.55	7490	-13.35	20230706	3400	90.88	20230103	7490	-13.35	20230706	3220	101.55	20221013	2.40	N	144960	100	43 억	2669795	N	N	N	N
80	20230718	100810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6520	-50	5	-0.76	1176535010	178831	27.70	6570	6700	6480	8540	4600	6570	6579.03	6.11	0	12160	7070	6820	6530	6280	5990	6945	6405	44	1970	100	4590	10	1	43692624	2849	11.15	1.19	12	0.41	585.00	5482.00	7490	20230706	-12.95	3220	20221013	102.48	7490	-12.95	20230706	3400	91.76	20230103	7490	-12.95	20230706	3220	102.48	20221013	2.40	N	144960	100	43 억	2669795	N	N	N	N
81	20230718	090809	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6580	10	2	0.15	175807970	26764	4.15	6570	6630	6510	8540	4600	6570	6568.82	6.11	0	-3612	7070	6820	6530	6280	5990	6945	6405	44	1970	100	4590	10	1	43692624	2875	11.25	1.20	12	0.06	585.00	5482.00	7490	20230706	-12.15	3220	20221013	104.35	7490	-12.15	20230706	3400	93.53	20230103	7490	-12.15	20230706	3220	104.35	20221013	2.40	N	144960	100	43 억	2669795	N	N	N	N
82	20230717	160811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6570	300	2	4.78	4179438410	645441	100.74	6260	6780	6240	8150	4390	6270	6475.02	6.10	0	2666	6616	6442	6316	6142	6016	6380	6080	44	1880	100	4380	10	1	43692624	2871	11.23	1.20	12	1.48	585.00	5482.00	7490	20230706	-12.28	3220	20221013	104.04	7490	-12.28	20230706	3400	93.24	20230103	7490	-12.28	20230706	3220	104.04	20221013	2.46	N	144960	100	43 억	2667187	N	N	N	N
83	20230717	150808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6560	290	2	4.63	4104474990	634015	98.96	6260	6780	6240	8150	4390	6270	6473.78	6.10	0	4398	6616	6442	6316	6142	6016	6380	6080	44	1880	100	4380	10	1	43692624	2866	11.21	1.20	12	1.45	585.00	5482.00	7490	20230706	-12.42	3220	20221013	103.73	7490	-12.42	20230706	3400	92.94	20230103	7490	-12.42	20230706	3220	103.73	20221013	2.46	N	144960	100	43 억	2667187	N	N	N	N
84	20230717	140810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6460	190	2	3.03	3829956230	591875	92.38	6260	6780	6240	8150	4390	6270	6470.89	6.10	0	14637	6616	6442	6316	6142	6016	6380	6080	44	1880	100	4380	10	1	43692624	2823	11.04	1.18	12	1.35	585.00	5482.00	7490	20230706	-13.75	3220	20221013	100.62	7490	-13.75	20230706	3400	90.00	20230103	7490	-13.75	20230706	3220	100.62	20221013	2.46	N	144960	100	43 억	2667187	N	N	N	N
85	20230717	130803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6500	230	2	3.67	3624986740	560024	87.41	6260	6780	6240	8150	4390	6270	6472.91	6.10	0	13925	6616	6442	6316	6142	6016	6380	6080	44	1880	100	4380	10	1	43692624	2840	11.11	1.19	12	1.28	585.00	5482.00	7490	20230706	-13.22	3220	20221013	101.86	7490	-13.22	20230706	3400	91.18	20230103	7490	-13.22	20230706	3220	101.86	20221013	2.46	N	144960	100	43 억	2667187	N	N	N	N
86	20230717	120813	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6420	150	2	2.39	3344892260	516498	80.62	6260	6780	6240	8150	4390	6270	6476.10	6.10	0	20081	6616	6442	6316	6142	6016	6380	6080	44	1880	100	4380	10	1	43692624	2805	10.97	1.17	12	1.18	585.00	5482.00	7490	20230706	-14.29	3220	20221013	99.38	7490	-14.29	20230706	3400	88.82	20230103	7490	-14.29	20230706	3220	99.38	20221013	2.46	N	144960	100	43 억	2667187	N	N	N	N
87	20230717	110804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6410	140	2	2.23	3016977990	465156	72.60	6260	6780	6240	8150	4390	6270	6485.95	6.10	0	32114	6616	6442	6316	6142	6016	6380	6080	44	1880	100	4380	10	1	43692624	2801	10.96	1.17	12	1.06	585.00	5482.00	7490	20230706	-14.42	3220	20221013	99.07	7490	-14.42	20230706	3400	88.53	20230103	7490	-14.42	20230706	3220	99.07	20221013	2.46	N	144960	100	43 억	2667187	N	N	N	N
88	20230717	100804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6410	140	2	2.23	2410929540	369816	57.72	6260	6780	6240	8150	4390	6270	6519.27	6.10	0	34802	6616	6442	6316	6142	6016	6380	6080	44	1880	100	4380	10	1	43692624	2801	10.96	1.17	12	0.85	585.00	5482.00	7490	20230706	-14.42	3220	20221013	99.07	7490	-14.42	20230706	3400	88.53	20230103	7490	-14.42	20230706	3220	99.07	20221013	2.46	N	144960	100	43 억	2667187	N	N	N	N
89	20230717	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6420	150	2	2.39	360827660	57075	8.91	6260	6460	6240	8150	4390	6270	6321.99	6.10	0	7846	6616	6442	6316	6142	6016	6380	6080	44	1880	100	4380	10	1	43692624	2805	10.97	1.17	12	0.13	585.00	5482.00	7490	20230706	-14.29	3220	20221013	99.38	7490	-14.29	20230706	3400	88.82	20230103	7490	-14.29	20230706	3220	99.38	20221013	2.46	N	144960	100	43 억	2667187	N	N	N	N
90	20230714	160803	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6270	30	2	0.48	4044173990	638460	117.16	6290	6490	6190	8110	4370	6240	6334.32	5.98	0	57865	6493	6366	6183	6056	5873	6430	6120	44	1870	100	4360	10	1	43692624	2740	10.72	1.14	12	1.46	585.00	5482.00	7490	20230706	-16.29	3220	20221013	94.72	7490	-16.29	20230706	3400	84.41	20230103	7490	-16.29	20230706	3220	94.72	20221013	2.77	N	144960	100	43 억	2611342	N	N	N	N
91	20230714	150807	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6270	30	2	0.48	3577801930	564444	103.57	6290	6490	6190	8110	4370	6240	6338.63	5.98	0	45699	6493	6366	6183	6056	5873	6430	6120	44	1870	100	4360	10	1	43692624	2740	10.72	1.14	12	1.29	585.00	5482.00	7490	20230706	-16.29	3220	20221013	94.72	7490	-16.29	20230706	3400	84.41	20230103	7490	-16.29	20230706	3220	94.72	20221013	2.77	N	144960	100	43 억	2611342	N	N	N	N
92	20230714	140811	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6320	80	2	1.28	3239517180	510840	93.74	6290	6490	6190	8110	4370	6240	6341.55	5.98	0	55243	6493	6366	6183	6056	5873	6430	6120	44	1870	100	4360	10	1	43692624	2761	10.80	1.15	12	1.17	585.00	5482.00	7490	20230706	-15.62	3220	20221013	96.27	7490	-15.62	20230706	3400	85.88	20230103	7490	-15.62	20230706	3220	96.27	20221013	2.77	N	144960	100	43 억	2611342	N	N	N	N
93	20230714	130759	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6360	120	2	1.92	2938677720	463315	85.02	6290	6490	6190	8110	4370	6240	6342.72	5.98	0	63829	6493	6366	6183	6056	5873	6430	6120	44	1870	100	4360	10	1	43692624	2779	10.87	1.16	12	1.06	585.00	5482.00	7490	20230706	-15.09	3220	20221013	97.52	7490	-15.09	20230706	3400	87.06	20230103	7490	-15.09	20230706	3220	97.52	20221013	2.77	N	144960	100	43 억	2611342	N	N	N	N
94	20230714	120800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6480	240	2	3.85	2625056370	414207	76.01	6290	6490	6190	8110	4370	6240	6337.55	5.98	0	60307	6493	6366	6183	6056	5873	6430	6120	44	1870	100	4360	10	1	43692624	2831	11.08	1.18	12	0.95	585.00	5482.00	7490	20230706	-13.48	3220	20221013	101.24	7490	-13.48	20230706	3400	90.59	20230103	7490	-13.48	20230706	3220	101.24	20221013	2.77	N	144960	100	43 억	2611342	N	N	N	N
95	20230714	110808	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6350	110	2	1.76	2084867010	329265	60.42	6290	6490	6190	8110	4370	6240	6331.88	5.98	0	33373	6493	6366	6183	6056	5873	6430	6120	44	1870	100	4360	10	1	43692624	2774	10.85	1.16	12	0.75	585.00	5482.00	7490	20230706	-15.22	3220	20221013	97.20	7490	-15.22	20230706	3400	86.76	20230103	7490	-15.22	20230706	3220	97.20	20221013	2.77	N	144960	100	43 억	2611342	N	N	N	N
96	20230714	100810	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6300	60	2	0.96	1609658610	254030	46.61	6290	6490	6190	8110	4370	6240	6336.49	5.98	0	27385	6493	6366	6183	6056	5873	6430	6120	44	1870	100	4360	10	1	43692624	2753	10.77	1.15	12	0.58	585.00	5482.00	7490	20230706	-15.89	3220	20221013	95.65	7490	-15.89	20230706	3400	85.29	20230103	7490	-15.89	20230706	3220	95.65	20221013	2.77	N	144960	100	43 억	2611342	N	N	N	N
97	20230714	090806	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	0	3	0.00	467422910	74255	13.63	6290	6370	6220	8110	4370	6240	6294.83	5.98	0	-3859	6493	6366	6183	6056	5873	6430	6120	44	1870	100	4360	10	1	43692624	2726	10.67	1.14	12	0.17	585.00	5482.00	7490	20230706	-16.69	3220	20221013	93.79	7490	-16.69	20230706	3400	83.53	20230103	7490	-16.69	20230706	3220	93.79	20221013	2.77	N	144960	100	43 억	2611342	N	N	N	N
98	20230713	160802	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6240	160	2	2.63	3337299550	544456	76.04	6040	6310	6000	7900	4260	6080	6129.58	5.89	0	37676	6586	6332	6146	5892	5706	6240	5800	44	1820	100	4250	10	1	43692624	2726	10.67	1.14	12	1.25	585.00	5482.00	7490	20230706	-16.69	3220	20221013	93.79	7490	-16.69	20230706	3400	83.53	20230103	7490	-16.69	20230706	3220	93.79	20221013	2.79	N	144960	100	43 억	2573260	N	N	N	N
99	20230713	150758	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6230	150	2	2.47	3233584050	527807	73.72	6040	6310	6000	7900	4260	6080	6126.45	5.89	0	47009	6586	6332	6146	5892	5706	6240	5800	44	1820	100	4250	10	1	43692624	2722	10.65	1.14	12	1.21	585.00	5482.00	7490	20230706	-16.82	3220	20221013	93.48	7490	-16.82	20230706	3400	83.24	20230103	7490	-16.82	20230706	3220	93.48	20221013	2.79	N	144960	100	43 억	2573260	N	N	N	N
100	20230713	140757	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6200	120	2	1.97	2847814090	466112	65.10	6040	6270	6000	7900	4260	6080	6109.72	5.89	0	65949	6586	6332	6146	5892	5706	6240	5800	44	1820	100	4250	10	1	43692624	2709	10.60	1.13	12	1.07	585.00	5482.00	7490	20230706	-17.22	3220	20221013	92.55	7490	-17.22	20230706	3400	82.35	20230103	7490	-17.22	20230706	3220	92.55	20221013	2.79	N	144960	100	43 억	2573260	N	N	N	N
101	20230713	130800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6040	-40	5	-0.66	2036460960	334522	46.72	6040	6190	6000	7900	4260	6080	6087.67	5.89	0	24985	6586	6332	6146	5892	5706	6240	5800	44	1820	100	4250	10	1	43692624	2639	10.32	1.10	12	0.77	585.00	5482.00	7490	20230706	-19.36	3220	20221013	87.58	7490	-19.36	20230706	3400	77.65	20230103	7490	-19.36	20230706	3220	87.58	20221013	2.79	N	144960	100	43 억	2573260	N	N	N	N
102	20230713	120756	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6080	0	3	0.00	1435090730	235064	32.83	6040	6190	6000	7900	4260	6080	6105.11	5.89	0	4933	6586	6332	6146	5892	5706	6240	5800	44	1820	100	4250	10	1	43692624	2657	10.39	1.11	12	0.54	585.00	5482.00	7490	20230706	-18.83	3220	20221013	88.82	7490	-18.83	20230706	3400	78.82	20230103	7490	-18.83	20230706	3220	88.82	20221013	2.79	N	144960	100	43 억	2573260	N	N	N	N
103	20230713	110800	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6050	-30	5	-0.49	1045821910	171249	23.92	6040	6190	6000	7900	4260	6080	6107.02	5.89	0	-6888	6586	6332	6146	5892	5706	6240	5800	44	1820	100	4250	10	1	43692624	2643	10.34	1.10	12	0.39	585.00	5482.00	7490	20230706	-19.23	3220	20221013	87.89	7490	-19.23	20230706	3400	77.94	20230103	7490	-19.23	20230706	3220	87.89	20221013	2.79	N	144960	100	43 억	2573260	N	N	N	N
104	20230713	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6120	40	2	0.66	610791560	99785	13.94	6040	6190	6040	7900	4260	6080	6121.08	5.89	0	-4783	6586	6332	6146	5892	5706	6240	5800	44	1820	100	4250	10	1	43692624	2674	10.46	1.12	12	0.23	585.00	5482.00	7490	20230706	-18.29	3220	20221013	90.06	7490	-18.29	20230706	3400	80.00	20230103	7490	-18.29	20230706	3220	90.06	20221013	2.79	N	144960	100	43 억	2573260	N	N	N	N
105	20230713	090745	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6150	70	2	1.15	191264270	31406	4.39	6040	6180	6040	7900	4260	6080	6090.06	5.89	0	6858	6586	6332	6146	5892	5706	6240	5800	44	1820	100	4250	10	1	43692624	2687	10.51	1.12	12	0.07	585.00	5482.00	7490	20230706	-17.89	3220	20221013	90.99	7490	-17.89	20230706	3400	80.88	20230103	7490	-17.89	20230706	3220	90.99	20221013	2.79	N	144960	100	43 억	2573260	N	N	N	N
106	20230712	160753	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6080	-320	5	-5.00	4367901560	714972	198.71	6400	6400	5960	8320	4480	6400	6109.19	5.71	0	75487	6666	6532	6396	6262	6126	6600	6330	44	1920	100	4480	10	1	43692624	2657	10.39	1.11	12	1.64	585.00	5482.00	7490	20230706	-18.83	3220	20221013	88.82	7490	-18.83	20230706	3400	78.82	20230103	7490	-18.83	20230706	3220	88.82	20221013	2.83	N	144960	100	43 억	2496681	N	N	N	N
107	20230712	150748	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6140	-260	5	-4.06	4171246710	682679	189.73	6400	6400	5960	8320	4480	6400	6110.11	5.71	0	67720	6666	6532	6396	6262	6126	6600	6330	44	1920	100	4480	10	1	43692624	2683	10.50	1.12	12	1.56	585.00	5482.00	7490	20230706	-18.02	3220	20221013	90.68	7490	-18.02	20230706	3400	80.59	20230103	7490	-18.02	20230706	3220	90.68	20221013	2.83	N	144960	100	43 억	2496681	N	N	N	N
108	20230712	140747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6060	-340	5	-5.31	3356635170	547710	152.22	6400	6400	5960	8320	4480	6400	6128.49	5.71	0	57172	6666	6532	6396	6262	6126	6600	6330	44	1920	100	4480	10	1	43692624	2648	10.36	1.11	12	1.25	585.00	5482.00	7490	20230706	-19.09	3220	20221013	88.20	7490	-19.09	20230706	3400	78.24	20230103	7490	-19.09	20230706	3220	88.20	20221013	2.83	N	144960	100	43 억	2496681	N	N	N	N
109	20230712	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6100	-300	5	-4.69	3070108810	500626	139.14	6400	6400	5960	8320	4480	6400	6132.54	5.71	0	53351	6666	6532	6396	6262	6126	6600	6330	44	1920	100	4480	10	1	43692624	2665	10.43	1.11	12	1.15	585.00	5482.00	7490	20230706	-18.56	3220	20221013	89.44	7490	-18.56	20230706	3400	79.41	20230103	7490	-18.56	20230706	3220	89.44	20221013	2.83	N	144960	100	43 억	2496681	N	N	N	N
110	20230712	120751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6220	-180	5	-2.81	2916263360	475639	132.19	6400	6400	5960	8320	4480	6400	6131.25	5.71	0	60604	6666	6532	6396	6262	6126	6600	6330	44	1920	100	4480	10	1	43692624	2718	10.63	1.13	12	1.09	585.00	5482.00	7490	20230706	-16.96	3220	20221013	93.17	7490	-16.96	20230706	3400	82.94	20230103	7490	-16.96	20230706	3220	93.17	20221013	2.83	N	144960	100	43 억	2496681	N	N	N	N
111	20230712	110750	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6230	-170	5	-2.66	2710537980	442395	122.95	6400	6400	5960	8320	4480	6400	6126.96	5.71	0	66505	6666	6532	6396	6262	6126	6600	6330	44	1920	100	4480	10	1	43692624	2722	10.65	1.14	12	1.01	585.00	5482.00	7490	20230706	-16.82	3220	20221013	93.48	7490	-16.82	20230706	3400	83.24	20230103	7490	-16.82	20230706	3220	93.48	20221013	2.83	N	144960	100	43 억	2496681	N	N	N	N
112	20230712	100751	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6040	-360	5	-5.62	1826371680	296582	82.43	6400	6400	6000	8320	4480	6400	6158.07	5.71	0	19719	6666	6532	6396	6262	6126	6600	6330	44	1920	100	4480	10	1	43692624	2639	10.32	1.10	12	0.68	585.00	5482.00	7490	20230706	-19.36	3220	20221013	87.58	7490	-19.36	20230706	3400	77.65	20230103	7490	-19.36	20230706	3220	87.58	20221013	2.83	N	144960	100	43 억	2496681	N	N	N	N
113	20230712	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6180	-220	5	-3.44	398978050	64016	17.79	6400	6400	6140	8320	4480	6400	6232.47	5.71	0	-7430	6666	6532	6396	6262	6126	6600	6330	44	1920	100	4480	10	1	43692624	2700	10.56	1.13	12	0.15	585.00	5482.00	7490	20230706	-17.49	3220	20221013	91.93	7490	-17.49	20230706	3400	81.76	20230103	7490	-17.49	20230706	3220	91.93	20221013	2.83	N	144960	100	43 억	2496681	N	N	N	N
114	20230711	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6400	0	3	0.00	2296904740	359395	69.67	6380	6530	6260	8320	4480	6400	6391.03	5.69	0	10135	7013	6706	6503	6196	5993	6605	6095	44	1920	100	4480	10	1	43692624	2796	10.94	1.17	12	0.82	585.00	5482.00	7490	20230706	-14.55	3220	20221013	98.76	7490	-14.55	20230706	3400	88.24	20230103	7490	-14.55	20230706	3220	98.76	20221013	2.74	N	144960	100	43 억	2486106	N	N	N	N
115	20230711	150738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6350	-50	5	-0.78	2183238690	341612	66.23	6380	6530	6260	8320	4480	6400	6390.99	5.69	0	15268	7013	6706	6503	6196	5993	6605	6095	44	1920	100	4480	10	1	43692624	2774	10.85	1.16	12	0.78	585.00	5482.00	7490	20230706	-15.22	3220	20221013	97.20	7490	-15.22	20230706	3400	86.76	20230103	7490	-15.22	20230706	3220	97.20	20221013	2.74	N	144960	100	43 억	2486106	N	N	N	N
116	20230711	140733	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6390	-10	5	-0.16	1708587380	266638	51.69	6380	6530	6260	8320	4480	6400	6407.89	5.69	0	-7888	7013	6706	6503	6196	5993	6605	6095	44	1920	100	4480	10	1	43692624	2792	10.92	1.17	12	0.61	585.00	5482.00	7490	20230706	-14.69	3220	20221013	98.45	7490	-14.69	20230706	3400	87.94	20230103	7490	-14.69	20230706	3220	98.45	20221013	2.74	N	144960	100	43 억	2486106	N	N	N	N
117	20230711	130726	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6410	10	2	0.16	1603092470	250138	48.49	6380	6530	6260	8320	4480	6400	6408.83	5.69	0	-4665	7013	6706	6503	6196	5993	6605	6095	44	1920	100	4480	10	1	43692624	2801	10.96	1.17	12	0.57	585.00	5482.00	7490	20230706	-14.42	3220	20221013	99.07	7490	-14.42	20230706	3400	88.53	20230103	7490	-14.42	20230706	3220	99.07	20221013	2.74	N	144960	100	43 억	2486106	N	N	N	N
118	20230711	120743	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6430	30	2	0.47	1423701900	222319	43.10	6380	6530	6260	8320	4480	6400	6403.87	5.69	0	-11621	7013	6706	6503	6196	5993	6605	6095	44	1920	100	4480	10	1	43692624	2809	10.99	1.17	12	0.51	585.00	5482.00	7490	20230706	-14.15	3220	20221013	99.69	7490	-14.15	20230706	3400	89.12	20230103	7490	-14.15	20230706	3220	99.69	20221013	2.74	N	144960	100	43 억	2486106	N	N	N	N
119	20230711	110747	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6520	120	2	1.88	1258360180	196725	38.14	6380	6530	6260	8320	4480	6400	6396.54	5.69	0	-16742	7013	6706	6503	6196	5993	6605	6095	44	1920	100	4480	10	1	43692624	2849	11.15	1.19	12	0.45	585.00	5482.00	7490	20230706	-12.95	3220	20221013	102.48	7490	-12.95	20230706	3400	91.76	20230103	7490	-12.95	20230706	3220	102.48	20221013	2.74	N	144960	100	43 억	2486106	N	N	N	N
120	20230711	100744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6350	-50	5	-0.78	770235030	120125	23.29	6380	6500	6310	8320	4480	6400	6411.95	5.69	0	-33567	7013	6706	6503	6196	5993	6605	6095	44	1920	100	4480	10	1	43692624	2774	10.85	1.16	12	0.27	585.00	5482.00	7490	20230706	-15.22	3220	20221013	97.20	7490	-15.22	20230706	3400	86.76	20230103	7490	-15.22	20230706	3220	97.20	20221013	2.74	N	144960	100	43 억	2486106	N	N	N	N
121	20230711	090742	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6410	10	2	0.16	86986670	13505	2.62	6380	6470	6380	8320	4480	6400	6441.07	5.69	0	-6276	7013	6706	6503	6196	5993	6605	6095	44	1920	100	4480	10	1	43692624	2801	10.96	1.17	12	0.03	585.00	5482.00	7490	20230706	-14.42	3220	20221013	99.07	7490	-14.42	20230706	3400	88.53	20230103	7490	-14.42	20230706	3220	99.07	20221013	2.74	N	144960	100	43 억	2486106	N	N	N	N
122	20230710	160737	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6400	-200	5	-3.03	3371091050	515820	122.65	6500	6810	6300	8580	4620	6600	6535.39	5.61	0	31273	6933	6766	6623	6456	6313	6695	6385	44	1980	100	4620	10	1	43692624	2796	10.94	1.17	12	1.18	585.00	5482.00	7490	20230706	-14.55	3220	20221013	98.76	7490	-14.55	20230706	3400	88.24	20230103	7490	-14.55	20230706	3220	98.76	20221013	2.64	N	144960	100	43 억	2451518	N	N	N	N
123	20230710	150738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6430	-170	5	-2.58	3235053440	494604	117.61	6500	6810	6300	8580	4620	6600	6540.68	5.61	0	30295	6933	6766	6623	6456	6313	6695	6385	44	1980	100	4620	10	1	43692624	2809	10.99	1.17	12	1.13	585.00	5482.00	7490	20230706	-14.15	3220	20221013	99.69	7490	-14.15	20230706	3400	89.12	20230103	7490	-14.15	20230706	3220	99.69	20221013	2.64	N	144960	100	43 억	2451518	N	N	N	N
124	20230710	140731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6470	-130	5	-1.97	3014231360	460261	109.44	6500	6810	6300	8580	4620	6600	6548.95	5.61	0	36990	6933	6766	6623	6456	6313	6695	6385	44	1980	100	4620	10	1	43692624	2827	11.06	1.18	12	1.05	585.00	5482.00	7490	20230706	-13.62	3220	20221013	100.93	7490	-13.62	20230706	3400	90.29	20230103	7490	-13.62	20230706	3220	100.93	20221013	2.64	N	144960	100	43 억	2451518	N	N	N	N
125	20230710	130722	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6390	-210	5	-3.18	2623196990	399260	94.94	6500	6810	6300	8580	4620	6600	6570.14	5.61	0	36939	6933	6766	6623	6456	6313	6695	6385	44	1980	100	4620	10	1	43692624	2792	10.92	1.17	12	0.91	585.00	5482.00	7490	20230706	-14.69	3220	20221013	98.45	7490	-14.69	20230706	3400	87.94	20230103	7490	-14.69	20230706	3220	98.45	20221013	2.64	N	144960	100	43 억	2451518	N	N	N	N
126	20230710	120741	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6460	-140	5	-2.12	2175989880	329287	78.30	6500	6810	6450	8580	4620	6600	6608.19	5.61	0	29566	6933	6766	6623	6456	6313	6695	6385	44	1980	100	4620	10	1	43692624	2823	11.04	1.18	12	0.75	585.00	5482.00	7490	20230706	-13.75	3220	20221013	100.62	7490	-13.75	20230706	3400	90.00	20230103	7490	-13.75	20230706	3220	100.62	20221013	2.64	N	144960	100	43 억	2451518	N	N	N	N
127	20230710	110738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6620	20	2	0.30	1408972780	211630	50.32	6500	6810	6480	8580	4620	6600	6657.74	5.61	0	-7316	6933	6766	6623	6456	6313	6695	6385	44	1980	100	4620	10	1	43692624	2892	11.32	1.21	12	0.48	585.00	5482.00	7490	20230706	-11.62	3220	20221013	105.59	7490	-11.62	20230706	3400	94.71	20230103	7490	-11.62	20230706	3220	105.59	20221013	2.64	N	144960	100	43 억	2451518	N	N	N	N
128	20230710	100739	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6720	120	2	1.82	855334130	129419	30.77	6500	6720	6480	8580	4620	6600	6609.04	5.61	0	500	6933	6766	6623	6456	6313	6695	6385	44	1980	100	4620	10	1	43692624	2936	11.49	1.23	12	0.30	585.00	5482.00	7490	20230706	-10.28	3220	20221013	108.70	7490	-10.28	20230706	3400	97.65	20230103	7490	-10.28	20230706	3220	108.70	20221013	2.64	N	144960	100	43 억	2451518	N	N	N	N
129	20230710	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6590	-10	5	-0.15	364395410	55103	13.10	6500	6670	6480	8580	4620	6600	6613.01	5.61	0	-10877	6933	6766	6623	6456	6313	6695	6385	44	1980	100	4620	10	1	43692624	2879	11.26	1.20	12	0.13	585.00	5482.00	7490	20230706	-12.02	3220	20221013	104.66	7490	-12.02	20230706	3400	93.82	20230103	7490	-12.02	20230706	3220	104.66	20221013	2.64	N	144960	100	43 억	2451518	N	N	N	N
130	20230707	160730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6600	-190	5	-2.80	2767787310	418554	36.31	6630	6790	6480	8820	4760	6790	6612.74	5.74	0	-48234	7783	7286	6993	6496	6203	7140	6350	44	2030	100	4750	10	1	43692624	2884	11.28	1.20	12	0.96	585.00	5482.00	7490	20230706	-11.88	3220	20221013	104.97	7490	-11.88	20230706	3400	94.12	20230103	7490	-11.88	20230706	3220	104.97	20221013	2.57	N	144960	100	43 억	2505969	N	N	N	N
131	20230707	150730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6570	-220	5	-3.24	2648396250	400367	34.73	6630	6790	6480	8820	4760	6790	6614.92	5.74	0	-39840	7783	7286	6993	6496	6203	7140	6350	44	2030	100	4750	10	1	43692624	2871	11.23	1.20	12	0.92	585.00	5482.00	7490	20230706	-12.28	3220	20221013	104.04	7490	-12.28	20230706	3400	93.24	20230103	7490	-12.28	20230706	3220	104.04	20221013	2.57	N	144960	100	43 억	2505969	N	N	N	N
132	20230707	140744	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6590	-200	5	-2.95	2376463160	358938	31.13	6630	6790	6480	8820	4760	6790	6620.82	5.74	0	-24476	7783	7286	6993	6496	6203	7140	6350	44	2030	100	4750	10	1	43692624	2879	11.26	1.20	12	0.82	585.00	5482.00	7490	20230706	-12.02	3220	20221013	104.66	7490	-12.02	20230706	3400	93.82	20230103	7490	-12.02	20230706	3220	104.66	20221013	2.57	N	144960	100	43 억	2505969	N	N	N	N
133	20230707	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6540	-250	5	-3.68	2252973680	340113	29.50	6630	6790	6480	8820	4760	6790	6624.19	5.74	0	-25501	7783	7286	6993	6496	6203	7140	6350	44	2030	100	4750	10	1	43692624	2857	11.18	1.19	12	0.78	585.00	5482.00	7490	20230706	-12.68	3220	20221013	103.11	7490	-12.68	20230706	3400	92.35	20230103	7490	-12.68	20230706	3220	103.11	20221013	2.57	N	144960	100	43 억	2505969	N	N	N	N
134	20230707	120738	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6580	-210	5	-3.09	2046326610	308795	26.79	6630	6790	6480	8820	4760	6790	6626.81	5.74	0	-18008	7783	7286	6993	6496	6203	7140	6350	44	2030	100	4750	10	1	43692624	2875	11.25	1.20	12	0.71	585.00	5482.00	7490	20230706	-12.15	3220	20221013	104.35	7490	-12.15	20230706	3400	93.53	20230103	7490	-12.15	20230706	3220	104.35	20221013	2.57	N	144960	100	43 억	2505969	N	N	N	N
135	20230707	110740	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6600	-190	5	-2.80	1576418180	236994	20.56	6630	6790	6500	8820	4760	6790	6651.72	5.74	0	-25942	7783	7286	6993	6496	6203	7140	6350	44	2030	100	4750	10	1	43692624	2884	11.28	1.20	12	0.54	585.00	5482.00	7490	20230706	-11.88	3220	20221013	104.97	7490	-11.88	20230706	3400	94.12	20230103	7490	-11.88	20230706	3220	104.97	20221013	2.57	N	144960	100	43 억	2505969	N	N	N	N
136	20230707	100731	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6600	-190	5	-2.80	1190767440	178673	15.50	6630	6790	6500	8820	4760	6790	6664.51	5.74	0	-13049	7783	7286	6993	6496	6203	7140	6350	44	2030	100	4750	10	1	43692624	2884	11.28	1.20	12	0.41	585.00	5482.00	7490	20230706	-11.88	3220	20221013	104.97	7490	-11.88	20230706	3400	94.12	20230103	7490	-11.88	20230706	3220	104.97	20221013	2.57	N	144960	100	43 억	2505969	N	N	N	N
137	20230707	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6750	-40	5	-0.59	420156810	63035	5.47	6630	6790	6500	8820	4760	6790	6665.45	5.74	0	6245	7783	7286	6993	6496	6203	7140	6350	44	2030	100	4750	10	1	43692624	2949	11.54	1.23	12	0.14	585.00	5482.00	7490	20230706	-9.88	3220	20221013	109.63	7490	-9.88	20230706	3400	98.53	20230103	7490	-9.88	20230706	3220	109.63	20221013	2.57	N	144960	100	43 억	2505969	N	N	N	N
138	20230706	160731	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	6790	-340	5	-4.77	8120235830	1151759	291.48	7150	7490	6700	9260	5000	7130	7050.37	5.69	0	15331	7343	7236	7113	7006	6883	7175	6945	44	2130	100	4990	10	1	43692624	2967	11.61	1.24	12	2.64	585.00	5482.00	7490	20230706	-9.35	3220	20221013	110.87	7490	-9.35	20230706	3400	99.71	20230103	7490	-9.35	20230706	3220	110.87	20221013	2.41	N	144960	100	43 억	2485076	N	N	N	N
139	20230706	150732	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	6730	-400	5	-5.61	7982033820	1131347	286.31	7150	7490	6700	9260	5000	7130	7055.34	5.69	0	20700	7343	7236	7113	7006	6883	7175	6945	44	2130	100	4990	10	1	43692624	2941	11.50	1.23	12	2.59	585.00	5482.00	7490	20230706	-10.15	3220	20221013	109.01	7490	-10.15	20230706	3400	97.94	20230103	7490	-10.15	20230706	3220	109.01	20221013	2.41	N	144960	100	43 억	2485076	N	N	N	N
140	20230706	140732	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	6880	-250	5	-3.51	7165056860	1011950	256.09	7150	7490	6700	9260	5000	7130	7080.45	5.69	0	53879	7343	7236	7113	7006	6883	7175	6945	44	2130	100	4990	10	1	43692624	3006	11.76	1.26	12	2.32	585.00	5482.00	7490	20230706	-8.14	3220	20221013	113.66	7490	-8.14	20230706	3400	102.35	20230103	7490	-8.14	20230706	3220	113.66	20221013	2.41	N	144960	100	43 억	2485076	N	N	N	N
141	20230706	130732	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	6750	-380	5	-5.33	6109827990	855795	216.58	7150	7490	6740	9260	5000	7130	7139.36	5.69	0	46910	7343	7236	7113	7006	6883	7175	6945	44	2130	100	4990	10	1	43692624	2949	11.54	1.23	12	1.96	585.00	5482.00	7490	20230706	-9.88	3220	20221013	109.63	7490	-9.88	20230706	3400	98.53	20230103	7490	-9.88	20230706	3220	109.63	20221013	2.41	N	144960	100	43 억	2485076	N	N	N	N
142	20230706	120727	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	6940	-190	5	-2.66	4926943620	682454	172.71	7150	7490	6830	9260	5000	7130	7219.45	5.69	0	-488	7343	7236	7113	7006	6883	7175	6945	44	2130	100	4990	10	1	43692624	3032	11.86	1.27	12	1.56	585.00	5482.00	7490	20230706	-7.34	3220	20221013	115.53	7490	-7.34	20230706	3400	104.12	20230103	7490	-7.34	20230706	3220	115.53	20221013	2.41	N	144960	100	43 억	2485076	N	N	N	N
143	20230706	110736	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	7130	0	3	0.00	4467069750	616701	156.07	7150	7490	6890	9260	5000	7130	7243.49	5.69	0	4792	7343	7236	7113	7006	6883	7175	6945	44	2130	100	4990	10	1	43692624	3115	12.19	1.30	12	1.41	585.00	5482.00	7490	20230706	-4.81	3220	20221013	121.43	7490	-4.81	20230706	3400	109.71	20230103	7490	-4.81	20230706	3220	121.43	20221013	2.41	N	144960	100	43 억	2485076	N	N	N	N
144	20230706	100731	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	7390	260	2	3.65	2388196120	326683	82.67	7150	7490	7090	9260	5000	7130	7310.44	5.69	0	-1321	7343	7236	7113	7006	6883	7175	6945	44	2130	100	4990	10	1	43692624	3229	12.63	1.35	12	0.75	585.00	5482.00	7490	20230706	-1.34	3220	20221013	129.50	7490	-1.34	20230706	3400	117.35	20230103	7490	-1.34	20230706	3220	129.50	20221013	2.41	N	144960	100	43 억	2485076	N	N	N	N
145	20230706	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7130	0	3	0.00	172313700	24166	6.12	7150	7180	7090	9260	5000	7130	7130.42	5.69	0	-3856	7343	7236	7113	7006	6883	7175	6945	44	2130	100	4990	10	1	43692624	3115	12.19	1.30	12	0.06	585.00	5482.00	7220	20230705	-1.25	3220	20221013	121.43	7220	-1.25	20230705	3400	109.71	20230103	7220	-1.25	20230705	3220	121.43	20221013	2.41	N	144960	100	43 억	2485076	N	N	N	N
146	20230705	160728	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	7130	0	3	0.00	2802386690	393065	43.46	7160	7220	6990	9260	5000	7130	7129.58	5.61	0	31451	7436	7282	7036	6882	6636	7360	6960	44	2130	100	4990	10	1	43692624	3115	12.19	1.30	12	0.90	585.00	5482.00	7220	20230705	-1.25	3220	20221013	121.43	7220	-1.25	20230705	3400	109.71	20230103	7220	-1.25	20230705	3220	121.43	20221013	2.13	N	144960	100	43 억	2452284	N	N	N	N
147	20230705	150725	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	7130	0	3	0.00	2684943380	376601	41.64	7160	7220	6990	9260	5000	7130	7129.41	5.61	0	30600	7436	7282	7036	6882	6636	7360	6960	44	2130	100	4990	10	1	43692624	3115	12.19	1.30	12	0.86	585.00	5482.00	7220	20230705	-1.25	3220	20221013	121.43	7220	-1.25	20230705	3400	109.71	20230103	7220	-1.25	20230705	3220	121.43	20221013	2.13	N	144960	100	43 억	2452284	N	N	N	N
148	20230705	140718	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	7160	30	2	0.42	2447895670	343381	37.97	7160	7220	6990	9260	5000	7130	7128.80	5.61	0	26574	7436	7282	7036	6882	6636	7360	6960	44	2130	100	4990	10	1	43692624	3128	12.24	1.31	12	0.79	585.00	5482.00	7220	20230705	-0.83	3220	20221013	122.36	7220	-0.83	20230705	3400	110.59	20230103	7220	-0.83	20230705	3220	122.36	20221013	2.13	N	144960	100	43 억	2452284	N	N	N	N
149	20230705	130719	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	7120	-10	5	-0.14	2169140260	304290	33.65	7160	7220	6990	9260	5000	7130	7128.53	5.61	0	22766	7436	7282	7036	6882	6636	7360	6960	44	2130	100	4990	10	1	43692624	3111	12.17	1.30	12	0.70	585.00	5482.00	7220	20230705	-1.39	3220	20221013	121.12	7220	-1.39	20230705	3400	109.41	20230103	7220	-1.39	20230705	3220	121.12	20221013	2.13	N	144960	100	43 억	2452284	N	N	N	N
150	20230705	120719	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	7120	-10	5	-0.14	1899317560	266322	29.45	7160	7220	6990	9260	5000	7130	7131.66	5.61	0	16737	7436	7282	7036	6882	6636	7360	6960	44	2130	100	4990	10	1	43692624	3111	12.17	1.30	12	0.61	585.00	5482.00	7220	20230705	-1.39	3220	20221013	121.12	7220	-1.39	20230705	3400	109.41	20230103	7220	-1.39	20230705	3220	121.12	20221013	2.13	N	144960	100	43 억	2452284	N	N	N	N
151	20230705	110726	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	7150	20	2	0.28	1683829890	236172	26.12	7160	7220	6990	9260	5000	7130	7129.68	5.61	0	14677	7436	7282	7036	6882	6636	7360	6960	44	2130	100	4990	10	1	43692624	3124	12.22	1.30	12	0.54	585.00	5482.00	7220	20230705	-0.97	3220	20221013	122.05	7220	-0.97	20230705	3400	110.29	20230103	7220	-0.97	20230705	3220	122.05	20221013	2.13	N	144960	100	43 억	2452284	N	N	N	N
152	20230705	100721	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	7140	10	2	0.14	1327803760	186311	20.60	7160	7220	6990	9260	5000	7130	7126.81	5.61	0	20025	7436	7282	7036	6882	6636	7360	6960	44	2130	100	4990	10	1	43692624	3120	12.21	1.30	12	0.43	585.00	5482.00	7220	20230705	-1.11	3220	20221013	121.74	7220	-1.11	20230705	3400	110.00	20230103	7220	-1.11	20230705	3220	121.74	20221013	2.13	N	144960	100	43 억	2452284	N	N	N	N
153	20230705	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	7120	-10	5	-0.14	264720980	37547	4.15	7160	7160	6990	9260	5000	7130	7050.39	5.61	0	11294	7436	7282	7036	6882	6636	7360	6960	44	2130	100	4990	10	1	43692624	3111	12.17	1.30	12	0.09	585.00	5482.00	7190	20230704	-0.97	3220	20221013	121.12	7190	-0.97	20230704	3400	109.41	20230103	7190	-0.97	20230704	3220	121.12	20221013	2.13	N	144960	100	43 억	2452284	N	N	N	N
154	20230704	160716	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	7130	260	2	3.78	6388345390	903562	142.38	6870	7190	6790	8930	4810	6870	7070.17	5.32	0	118495	7303	7086	6663	6446	6023	7195	6555	44	2060	100	4800	10	1	43692624	3115	12.19	1.30	12	2.07	585.00	5482.00	7190	20230704	-0.83	3220	20221013	121.43	7190	-0.83	20230704	3400	109.71	20230103	7190	-0.83	20230704	3220	121.43	20221013	2.14	N	144960	100	43 억	2325265	N	N	N	N
155	20230704	150708	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	7140	270	2	3.93	6254291100	884760	139.42	6870	7190	6790	8930	4810	6870	7068.91	5.32	0	115581	7303	7086	6663	6446	6023	7195	6555	44	2060	100	4800	10	1	43692624	3120	12.21	1.30	12	2.02	585.00	5482.00	7190	20230704	-0.70	3220	20221013	121.74	7190	-0.70	20230704	3400	110.00	20230103	7190	-0.70	20230704	3220	121.74	20221013	2.14	N	144960	100	43 억	2325265	N	N	N	N
156	20230704	140713	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	7160	290	2	4.22	5812594000	823047	129.69	6870	7190	6790	8930	4810	6870	7062.29	5.32	0	104492	7303	7086	6663	6446	6023	7195	6555	44	2060	100	4800	10	1	43692624	3128	12.24	1.31	12	1.88	585.00	5482.00	7190	20230704	-0.42	3220	20221013	122.36	7190	-0.42	20230704	3400	110.59	20230103	7190	-0.42	20230704	3220	122.36	20221013	2.14	N	144960	100	43 억	2325265	N	N	N	N
157	20230704	130703	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	7090	220	2	3.20	4729117240	671174	105.76	6870	7150	6790	8930	4810	6870	7046.04	5.32	0	72391	7303	7086	6663	6446	6023	7195	6555	44	2060	100	4800	10	1	43692624	3098	12.12	1.29	12	1.54	585.00	5482.00	7150	20230704	-0.84	3220	20221013	120.19	7150	-0.84	20230704	3400	108.53	20230103	7150	-0.84	20230704	3220	120.19	20221013	2.14	N	144960	100	43 억	2325265	N	N	N	N
158	20230704	120710	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	7030	160	2	2.33	4422504110	627768	98.92	6870	7150	6790	8930	4810	6870	7044.81	5.32	0	54800	7303	7086	6663	6446	6023	7195	6555	44	2060	100	4800	10	1	43692624	3072	12.02	1.28	12	1.44	585.00	5482.00	7150	20230704	-1.68	3220	20221013	118.32	7150	-1.68	20230704	3400	106.76	20230103	7150	-1.68	20230704	3220	118.32	20221013	2.14	N	144960	100	43 억	2325265	N	N	N	N
159	20230704	110706	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	7080	210	2	3.06	4091382180	580753	91.51	6870	7150	6790	8930	4810	6870	7044.96	5.32	0	47669	7303	7086	6663	6446	6023	7195	6555	44	2060	100	4800	10	1	43692624	3093	12.10	1.29	12	1.33	585.00	5482.00	7150	20230704	-0.98	3220	20221013	119.88	7150	-0.98	20230704	3400	108.24	20230103	7150	-0.98	20230704	3220	119.88	20221013	2.14	N	144960	100	43 억	2325265	N	N	N	N
160	20230704	100703	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	7060	190	2	2.77	3067304780	436434	68.77	6870	7110	6790	8930	4810	6870	7028.11	5.32	0	14633	7303	7086	6663	6446	6023	7195	6555	44	2060	100	4800	10	1	43692624	3085	12.07	1.29	12	1.00	585.00	5482.00	7110	20230704	-0.70	3220	20221013	119.25	7110	-0.70	20230704	3400	107.65	20230103	7110	-0.70	20230704	3220	119.25	20221013	2.14	N	144960	100	43 억	2325265	N	N	N	N
161	20230704	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6940	70	2	1.02	406310480	58973	9.29	6870	6960	6790	8930	4810	6870	6889.77	5.32	0	1591	7303	7086	6663	6446	6023	7195	6555	44	2060	100	4800	10	1	43692624	3032	11.86	1.27	12	0.13	585.00	5482.00	7000	20230615	-0.86	3220	20221013	115.53	7000	-0.86	20230615	3400	104.12	20230103	7000	-0.86	20230615	3220	115.53	20221013	2.14	N	144960	100	43 억	2325265	N	N	N	N
162	20230703	160655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6870	610	2	9.74	4198125520	631574	363.79	6260	6880	6240	8130	4390	6260	6646.43	4.86	0	188372	6613	6436	6323	6146	6033	6380	6090	44	1870	100	4380	10	1	43692624	3002	11.74	1.25	12	1.45	585.00	5482.00	7000	20230615	-1.86	3220	20221013	113.35	7000	-1.86	20230615	3400	102.06	20230103	7000	-1.86	20230615	3220	113.35	20221013	2.15	N	144960	100	43 억	2124049	N	N	N	N
163	20230703	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6840	580	2	9.27	3524714250	533176	307.11	6260	6860	6240	8130	4390	6260	6610.79	4.86	0	172716	6613	6436	6323	6146	6033	6380	6090	44	1870	100	4380	10	1	43692624	2989	11.69	1.25	12	1.22	585.00	5482.00	7000	20230615	-2.29	3220	20221013	112.42	7000	-2.29	20230615	3400	101.18	20230103	7000	-2.29	20230615	3220	112.42	20221013	2.15	N	144960	100	43 억	2124049	N	N	N	N
164	20230703	140702	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6610	350	2	5.59	1653703940	253987	146.30	6260	6620	6240	8130	4390	6260	6510.98	4.86	0	94546	6613	6436	6323	6146	6033	6380	6090	44	1870	100	4380	10	1	43692624	2888	11.30	1.21	12	0.58	585.00	5482.00	7000	20230615	-5.57	3220	20221013	105.28	7000	-5.57	20230615	3400	94.41	20230103	7000	-5.57	20230615	3220	105.28	20221013	2.15	N	144960	100	43 억	2124049	N	N	N	N
165	20230703	130657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6570	310	2	4.95	1130079520	174466	100.49	6260	6580	6240	8130	4390	6260	6477.36	4.86	0	69314	6613	6436	6323	6146	6033	6380	6090	44	1870	100	4380	10	1	43692624	2871	11.23	1.20	12	0.40	585.00	5482.00	7000	20230615	-6.14	3220	20221013	104.04	7000	-6.14	20230615	3400	93.24	20230103	7000	-6.14	20230615	3220	104.04	20221013	2.15	N	144960	100	43 억	2124049	N	N	N	N
166	20230703	120705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6440	180	2	2.88	833310710	128939	74.27	6260	6550	6240	8130	4390	6260	6462.83	4.86	0	46038	6613	6436	6323	6146	6033	6380	6090	44	1870	100	4380	10	1	43692624	2814	11.01	1.17	12	0.30	585.00	5482.00	7000	20230615	-8.00	3220	20221013	100.00	7000	-8.00	20230615	3400	89.41	20230103	7000	-8.00	20230615	3220	100.00	20221013	2.15	N	144960	100	43 억	2124049	N	N	N	N
167	20230703	110659	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6470	210	2	3.35	790635200	122323	70.46	6260	6550	6240	8130	4390	6260	6463.50	4.86	0	45072	6613	6436	6323	6146	6033	6380	6090	44	1870	100	4380	10	1	43692624	2827	11.06	1.18	12	0.28	585.00	5482.00	7000	20230615	-7.57	3220	20221013	100.93	7000	-7.57	20230615	3400	90.29	20230103	7000	-7.57	20230615	3220	100.93	20221013	2.15	N	144960	100	43 억	2124049	N	N	N	N
168	20230703	100648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6480	220	2	3.51	638738980	98832	56.93	6260	6550	6240	8130	4390	6260	6462.88	4.86	0	36069	6613	6436	6323	6146	6033	6380	6090	44	1870	100	4380	10	1	43692624	2831	11.08	1.18	12	0.23	585.00	5482.00	7000	20230615	-7.43	3220	20221013	101.24	7000	-7.43	20230615	3400	90.59	20230103	7000	-7.43	20230615	3220	101.24	20221013	2.15	N	144960	100	43 억	2124049	N	N	N	N
169	20230703	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	6320	60	2	0.96	33556600	5350	3.08	6260	6340	6240	8130	4390	6260	6272.26	4.86	0	-692	6613	6436	6323	6146	6033	6380	6090	44	1870	100	4380	10	1	43692624	2761	10.80	1.15	12	0.01	585.00	5482.00	7000	20230615	-9.71	3220	20221013	96.27	7000	-9.71	20230615	3400	85.88	20230103	7000	-9.71	20230615	3220	96.27	20221013	2.15	N	144960	100	43 억	2124049	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History