KissMeData/083650/price/prices-20230701.csv at f10460d5ba5774057d6438e23e59761e9ea302cd

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	350	2	4.94	3380762440	465832	88.62	7140	7490	6990	9210	4970	7090	7257.09	4.36	0	41384	7476	7282	7026	6832	6576	7380	6930	130	2120	500	4960	10	1	26000000	1934	-10.12	3.92	12	1.79	-735.00	1898.00	11750	20220831	-36.68	4700	20221031	58.30	11670	-36.25	20230714	5800	28.28	20230314	11750	-36.68	20220831	4700	58.30	20221031	0.45	N	083650	500	130 억	1133377	N	N	133	N	N
3	20230731	150653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7360	270	2	3.81	3276367310	451724	85.94	7140	7490	6990	9210	4970	7090	7253.03	4.36	0	41527	7476	7282	7026	6832	6576	7380	6930	130	2120	500	4960	10	1	26000000	1914	-10.01	3.88	12	1.74	-735.00	1898.00	11750	20220831	-37.36	4700	20221031	56.60	11670	-36.93	20230714	5800	26.90	20230314	11750	-37.36	20220831	4700	56.60	20221031	0.45	N	083650	500	130 억	1133377	N	N	78	N	N
4	20230731	140655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7390	300	2	4.23	2938181020	405845	77.21	7140	7490	6990	9210	4970	7090	7239.66	4.36	0	45096	7476	7282	7026	6832	6576	7380	6930	130	2120	500	4960	10	1	26000000	1921	-10.05	3.89	12	1.56	-735.00	1898.00	11750	20220831	-37.11	4700	20221031	57.23	11670	-36.68	20230714	5800	27.41	20230314	11750	-37.11	20220831	4700	57.23	20221031	0.45	N	083650	500	130 억	1133377	N	N	78	N	N
5	20230731	130654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	280	2	3.95	2221762810	309198	58.82	7140	7400	6990	9210	4970	7090	7185.57	4.36	0	55485	7476	7282	7026	6832	6576	7380	6930	130	2120	500	4960	10	1	26000000	1916	-10.03	3.88	12	1.19	-735.00	1898.00	11750	20220831	-37.28	4700	20221031	56.81	11670	-36.85	20230714	5800	27.07	20230314	11750	-37.28	20220831	4700	56.81	20221031	0.45	N	083650	500	130 억	1133377	N	N	78	N	N
6	20230731	120701	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7270	180	2	2.54	1636620040	229604	43.68	7140	7290	6990	9210	4970	7090	7128.01	4.36	0	51240	7476	7282	7026	6832	6576	7380	6930	130	2120	500	4960	10	1	26000000	1890	-9.89	3.83	12	0.88	-735.00	1898.00	11750	20220831	-38.13	4700	20221031	54.68	11670	-37.70	20230714	5800	25.34	20230314	11750	-38.13	20220831	4700	54.68	20221031	0.45	N	083650	500	130 억	1133377	N	N	78	N	N
7	20230731	110704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7220	130	2	1.83	1473814780	207139	39.41	7140	7290	6990	9210	4970	7090	7115.10	4.36	0	50719	7476	7282	7026	6832	6576	7380	6930	130	2120	500	4960	10	1	26000000	1877	-9.82	3.80	12	0.80	-735.00	1898.00	11750	20220831	-38.55	4700	20221031	53.62	11670	-38.13	20230714	5800	24.48	20230314	11750	-38.55	20220831	4700	53.62	20221031	0.45	N	083650	500	130 억	1133377	N	N	78	N	N
8	20230731	100700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7160	70	2	0.99	1026918450	145076	27.60	7140	7190	6990	9210	4970	7090	7078.49	4.36	0	45295	7476	7282	7026	6832	6576	7380	6930	130	2120	500	4960	10	1	26000000	1862	-9.74	3.77	12	0.56	-735.00	1898.00	11750	20220831	-39.06	4700	20221031	52.34	11670	-38.65	20230714	5800	23.45	20230314	11750	-39.06	20220831	4700	52.34	20221031	0.45	N	083650	500	130 억	1133377	N	N	78	N	N
9	20230731	090653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7110	20	2	0.28	77612880	10880	2.07	7140	7140	7110	9210	4970	7090	7133.54	4.36	0	-9451	7476	7282	7026	6832	6576	7380	6930	130	2120	500	4960	10	1	26000000	1849	-9.67	3.75	12	0.04	-735.00	1898.00	11750	20220831	-39.49	4700	20221031	51.28	11670	-39.07	20230714	5800	22.59	20230314	11750	-39.49	20220831	4700	51.28	20221031	0.45	N	083650	500	130 억	1133377	N	N	78	N	N
10	20230728	160655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7090	90	2	1.29	3628253470	516612	110.66	6980	7220	6770	9100	4900	7000	7023.09	4.36	0	-1160	7386	7192	6976	6782	6566	7085	6675	130	2100	500	4900	10	1	26000000	1843	-9.65	3.74	12	1.99	-735.00	1898.00	11750	20220831	-39.66	4700	20221031	50.85	11670	-39.25	20230714	5800	22.24	20230314	11750	-39.66	20220831	4700	50.85	20221031	0.47	N	083650	500	130 억	1134805	N	N	78	N	N
11	20230728	150655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	20	2	0.29	3472673270	494618	105.95	6980	7220	6770	9100	4900	7000	7020.92	4.36	0	3418	7386	7192	6976	6782	6566	7085	6675	130	2100	500	4900	10	1	26000000	1825	-9.55	3.70	12	1.90	-735.00	1898.00	11750	20220831	-40.26	4700	20221031	49.36	11670	-39.85	20230714	5800	21.03	20230314	11750	-40.26	20220831	4700	49.36	20221031	0.47	N	083650	500	130 억	1134805	N	N	0	N	N
12	20230728	140651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	60	2	0.86	2731068450	388550	83.23	6980	7220	6770	9100	4900	7000	7028.87	4.36	0	32870	7386	7192	6976	6782	6566	7085	6675	130	2100	500	4900	10	1	26000000	1836	-9.61	3.72	12	1.49	-735.00	1898.00	11750	20220831	-39.91	4700	20221031	50.21	11670	-39.50	20230714	5800	21.72	20230314	11750	-39.91	20220831	4700	50.21	20221031	0.47	N	083650	500	130 억	1134805	N	N	0	N	N
13	20230728	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7110	110	2	1.57	2066389110	295328	63.26	6980	7180	6770	9100	4900	7000	6996.93	4.36	0	48442	7386	7192	6976	6782	6566	7085	6675	130	2100	500	4900	10	1	26000000	1849	-9.67	3.75	12	1.14	-735.00	1898.00	11750	20220831	-39.49	4700	20221031	51.28	11670	-39.07	20230714	5800	22.59	20230314	11750	-39.49	20220831	4700	51.28	20221031	0.47	N	083650	500	130 억	1134805	N	N	0	N	N
14	20230728	120652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7050	50	2	0.71	1617234460	232259	49.75	6980	7110	6770	9100	4900	7000	6963.06	4.36	0	32008	7386	7192	6976	6782	6566	7085	6675	130	2100	500	4900	10	1	26000000	1833	-9.59	3.71	12	0.89	-735.00	1898.00	11750	20220831	-40.00	4700	20221031	50.00	11670	-39.59	20230714	5800	21.55	20230314	11750	-40.00	20220831	4700	50.00	20221031	0.47	N	083650	500	130 억	1134805	N	N	0	N	N
15	20230728	110657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6990	-10	5	-0.14	1349278800	194078	41.57	6980	7110	6770	9100	4900	7000	6952.25	4.36	0	21204	7386	7192	6976	6782	6566	7085	6675	130	2100	500	4900	10	1	26000000	1817	-9.51	3.68	12	0.75	-735.00	1898.00	11750	20220831	-40.51	4700	20221031	48.72	11670	-40.10	20230714	5800	20.52	20230314	11750	-40.51	20220831	4700	48.72	20221031	0.47	N	083650	500	130 억	1134805	N	N	0	N	N
16	20230728	100649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6990	-10	5	-0.14	886672340	128383	27.50	6980	6990	6770	9100	4900	7000	6906.46	4.36	0	24870	7386	7192	6976	6782	6566	7085	6675	130	2100	500	4900	10	1	26000000	1817	-9.51	3.68	12	0.49	-735.00	1898.00	11750	20220831	-40.51	4700	20221031	48.72	11670	-40.10	20230714	5800	20.52	20230314	11750	-40.51	20220831	4700	48.72	20221031	0.47	N	083650	500	130 억	1134805	N	N	0	N	N
17	20230728	090656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	-70	5	-1.00	175971870	25619	5.49	6980	6980	6770	9100	4900	7000	6868.80	4.36	0	-11435	7386	7192	6976	6782	6566	7085	6675	130	2100	500	4900	10	1	26000000	1802	-9.43	3.65	12	0.10	-735.00	1898.00	11750	20220831	-41.02	4700	20221031	47.45	11670	-40.62	20230714	5800	19.48	20230314	11750	-41.02	20220831	4700	47.45	20221031	0.47	N	083650	500	130 억	1134805	N	N	0	N	N
18	20230727	160651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	80	2	1.16	3247340680	464017	46.74	7010	7170	6760	8990	4850	6920	6998.35	4.51	80212	-40326	7513	7216	7013	6716	6513	7115	6615	130	2070	500	4840	10	1	26000000	1820	-9.52	3.69	12	1.78	-735.00	1898.00	11750	20220831	-40.43	4700	20221031	48.94	11670	-40.02	20230714	5800	20.69	20230314	11750	-40.43	20220831	4700	48.94	20221031	0.47	N	083650	500	130 억	1173598	N	N	367	N	N
19	20230727	150652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	80	2	1.16	3033373220	433389	43.66	7010	7170	6760	8990	4850	6920	6999.22	4.51	80212	-29940	7513	7216	7013	6716	6513	7115	6615	130	2070	500	4840	10	1	26000000	1820	-9.52	3.69	12	1.67	-735.00	1898.00	11750	20220831	-40.43	4700	20221031	48.94	11670	-40.02	20230714	5800	20.69	20230314	11750	-40.43	20220831	4700	48.94	20221031	0.47	N	083650	500	130 억	1173598	N	N	367	N	N
20	20230727	140647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7050	130	2	1.88	2784517790	398029	40.09	7010	7170	6760	8990	4850	6920	6995.79	4.51	80212	-28468	7513	7216	7013	6716	6513	7115	6615	130	2070	500	4840	10	1	26000000	1833	-9.59	3.71	12	1.53	-735.00	1898.00	11750	20220831	-40.00	4700	20221031	50.00	11670	-39.59	20230714	5800	21.55	20230314	11750	-40.00	20220831	4700	50.00	20221031	0.47	N	083650	500	130 억	1173598	N	N	367	N	N
21	20230727	130647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6970	50	2	0.72	2460530650	352073	35.47	7010	7170	6760	8990	4850	6920	6988.72	4.51	80212	-44504	7513	7216	7013	6716	6513	7115	6615	130	2070	500	4840	10	1	26000000	1812	-9.48	3.67	12	1.35	-735.00	1898.00	11750	20220831	-40.68	4700	20221031	48.30	11670	-40.27	20230714	5800	20.17	20230314	11750	-40.68	20220831	4700	48.30	20221031	0.47	N	083650	500	130 억	1173598	N	N	367	N	N
22	20230727	120650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	60	2	0.87	1977912340	282717	28.48	7010	7170	6760	8990	4850	6920	6996.12	4.51	80212	-48447	7513	7216	7013	6716	6513	7115	6615	130	2070	500	4840	10	1	26000000	1815	-9.50	3.68	12	1.09	-735.00	1898.00	11750	20220831	-40.60	4700	20221031	48.51	11670	-40.19	20230714	5800	20.34	20230314	11750	-40.60	20220831	4700	48.51	20221031	0.47	N	083650	500	130 억	1173598	N	N	367	N	N
23	20230727	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7030	110	2	1.59	1560960580	223220	22.49	7010	7170	6760	8990	4850	6920	6992.97	4.51	80212	-44678	7513	7216	7013	6716	6513	7115	6615	130	2070	500	4840	10	1	26000000	1828	-9.56	3.70	12	0.86	-735.00	1898.00	11750	20220831	-40.17	4700	20221031	49.57	11670	-39.76	20230714	5800	21.21	20230314	11750	-40.17	20220831	4700	49.57	20221031	0.47	N	083650	500	130 억	1173598	N	N	367	N	N
24	20230727	100649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7020	100	2	1.45	957756360	138126	13.91	7010	7110	6760	8990	4850	6920	6933.95	4.51	80212	-38859	7513	7216	7013	6716	6513	7115	6615	130	2070	500	4840	10	1	26000000	1825	-9.55	3.70	12	0.53	-735.00	1898.00	11750	20220831	-40.26	4700	20221031	49.36	11670	-39.85	20230714	5800	21.03	20230314	11750	-40.26	20220831	4700	49.36	20221031	0.47	N	083650	500	130 억	1173598	N	N	367	N	N
25	20230727	090647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6980	60	2	0.87	137452740	19523	1.97	7010	7110	6980	8990	4850	6920	7041.44	4.51	80212	-7843	7513	7216	7013	6716	6513	7115	6615	130	2070	500	4840	10	1	26000000	1815	-9.50	3.68	12	0.08	-735.00	1898.00	11750	20220831	-40.60	4700	20221031	48.51	11670	-40.19	20230714	5800	20.34	20230314	11750	-40.60	20220831	4700	48.51	20221031	0.47	N	083650	500	130 억	1173598	N	N	367	N	N
26	20230726	160647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6920	-240	5	-3.35	6980246990	990770	63.98	7200	7310	6810	9300	5020	7160	7045.32	4.21	0	77218	7746	7452	7226	6932	6706	7600	7080	130	2140	500	5010	10	1	26000000	1799	-9.41	3.65	12	3.81	-735.00	1898.00	11750	20220831	-41.11	4700	20221031	47.23	11670	-40.70	20230714	5800	19.31	20230314	11750	-41.11	20220831	4700	47.23	20221031	0.56	N	083650	500	130 억	1093386	N	N	367	N	N
27	20230726	150650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6860	-300	5	-4.19	6694769550	949247	61.30	7200	7310	6810	9300	5020	7160	7052.72	4.21	0	64379	7746	7452	7226	6932	6706	7600	7080	130	2140	500	5010	10	1	26000000	1784	-9.33	3.61	12	3.65	-735.00	1898.00	11750	20220831	-41.62	4700	20221031	45.96	11670	-41.22	20230714	5800	18.28	20230314	11750	-41.62	20220831	4700	45.96	20221031	0.56	N	083650	500	130 억	1093386	N	N	877	N	N
28	20230726	140647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6930	-230	5	-3.21	5605289400	792487	51.17	7200	7310	6810	9300	5020	7160	7073.04	4.21	0	25706	7746	7452	7226	6932	6706	7600	7080	130	2140	500	5010	10	1	26000000	1802	-9.43	3.65	12	3.05	-735.00	1898.00	11750	20220831	-41.02	4700	20221031	47.45	11670	-40.62	20230714	5800	19.48	20230314	11750	-41.02	20220831	4700	47.45	20221031	0.56	N	083650	500	130 억	1093386	N	N	877	N	N
29	20230726	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7000	-160	5	-2.23	5044428830	711935	45.97	7200	7310	6810	9300	5020	7160	7085.52	4.21	0	13363	7746	7452	7226	6932	6706	7600	7080	130	2140	500	5010	10	1	26000000	1820	-9.52	3.69	12	2.74	-735.00	1898.00	11750	20220831	-40.43	4700	20221031	48.94	11670	-40.02	20230714	5800	20.69	20230314	11750	-40.43	20220831	4700	48.94	20221031	0.56	N	083650	500	130 억	1093386	N	N	877	N	N
30	20230726	120646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7040	-120	5	-1.68	4706333420	663817	42.87	7200	7310	6810	9300	5020	7160	7089.81	4.21	0	9214	7746	7452	7226	6932	6706	7600	7080	130	2140	500	5010	10	1	26000000	1830	-9.58	3.71	12	2.55	-735.00	1898.00	11750	20220831	-40.09	4700	20221031	49.79	11670	-39.67	20230714	5800	21.38	20230314	11750	-40.09	20220831	4700	49.79	20221031	0.56	N	083650	500	130 억	1093386	N	N	877	N	N
31	20230726	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6920	-240	5	-3.35	4244471510	597930	38.61	7200	7310	6810	9300	5020	7160	7098.61	4.21	0	19864	7746	7452	7226	6932	6706	7600	7080	130	2140	500	5010	10	1	26000000	1799	-9.41	3.65	12	2.30	-735.00	1898.00	11750	20220831	-41.11	4700	20221031	47.23	11670	-40.70	20230714	5800	19.31	20230314	11750	-41.11	20220831	4700	47.23	20221031	0.56	N	083650	500	130 억	1093386	N	N	877	N	N
32	20230726	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7110	-50	5	-0.70	1966566780	273407	17.66	7200	7310	7100	9300	5020	7160	7192.82	4.21	0	36495	7746	7452	7226	6932	6706	7600	7080	130	2140	500	5010	10	1	26000000	1849	-9.67	3.75	12	1.05	-735.00	1898.00	11750	20220831	-39.49	4700	20221031	51.28	11670	-39.07	20230714	5800	22.59	20230314	11750	-39.49	20220831	4700	51.28	20221031	0.56	N	083650	500	130 억	1093386	N	N	877	N	N
33	20230726	090642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7190	30	2	0.42	284728070	39533	2.55	7200	7260	7170	9300	5020	7160	7202.29	4.21	0	-12179	7746	7452	7226	6932	6706	7600	7080	130	2140	500	5010	10	1	26000000	1869	-9.78	3.79	12	0.15	-735.00	1898.00	11750	20220831	-38.81	4700	20221031	52.98	11670	-38.39	20230714	5800	23.97	20230314	11750	-38.81	20220831	4700	52.98	20221031	0.56	N	083650	500	130 억	1093386	N	N	877	N	N
34	20230725	160641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7160	-80	5	-1.10	11159585210	1543636	56.82	7150	7520	7000	9410	5070	7240	7229.45	4.54	0	-91053	9686	8462	7536	6312	5386	8000	5850	130	2170	500	5060	10	1	26000000	1862	-9.74	3.77	12	5.94	-735.00	1898.00	11750	20220831	-39.06	4700	20221031	52.34	11670	-38.65	20230714	5800	23.45	20230314	11750	-39.06	20220831	4700	52.34	20221031	0.50	N	083650	500	130 억	1180901	N	N	877	N	N
35	20230725	150635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7230	-10	5	-0.14	10920501230	1510365	55.60	7150	7520	7000	9410	5070	7240	7230.37	4.54	0	-90889	9686	8462	7536	6312	5386	8000	5850	130	2170	500	5060	10	1	26000000	1880	-9.84	3.81	12	5.81	-735.00	1898.00	11750	20220831	-38.47	4700	20221031	53.83	11670	-38.05	20230714	5800	24.66	20230314	11750	-38.47	20220831	4700	53.83	20221031	0.50	N	083650	500	130 억	1180901	N	N	306	N	N
36	20230725	140635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7200	-40	5	-0.55	10087220200	1394426	51.33	7150	7520	7000	9410	5070	7240	7233.96	4.54	0	-100227	9686	8462	7536	6312	5386	8000	5850	130	2170	500	5060	10	1	26000000	1872	-9.80	3.79	12	5.36	-735.00	1898.00	11750	20220831	-38.72	4700	20221031	53.19	11670	-38.30	20230714	5800	24.14	20230314	11750	-38.72	20220831	4700	53.19	20221031	0.50	N	083650	500	130 억	1180901	N	N	306	N	N
37	20230725	130641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	-120	5	-1.66	9305694820	1285348	47.32	7150	7520	7000	9410	5070	7240	7239.83	4.54	0	-94507	9686	8462	7536	6312	5386	8000	5850	130	2170	500	5060	10	1	26000000	1851	-9.69	3.75	12	4.94	-735.00	1898.00	11750	20220831	-39.40	4700	20221031	51.49	11670	-38.99	20230714	5800	22.76	20230314	11750	-39.40	20220831	4700	51.49	20221031	0.50	N	083650	500	130 억	1180901	N	N	306	N	N
38	20230725	120641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7200	-40	5	-0.55	8596215460	1186278	43.67	7150	7520	7000	9410	5070	7240	7246.38	4.54	0	-90989	9686	8462	7536	6312	5386	8000	5850	130	2170	500	5060	10	1	26000000	1872	-9.80	3.79	12	4.56	-735.00	1898.00	11750	20220831	-38.72	4700	20221031	53.19	11670	-38.30	20230714	5800	24.14	20230314	11750	-38.72	20220831	4700	53.19	20221031	0.50	N	083650	500	130 억	1180901	N	N	306	N	N
39	20230725	110639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7170	-70	5	-0.97	7424037110	1022222	37.63	7150	7520	7000	9410	5070	7240	7262.65	4.54	0	-103434	9686	8462	7536	6312	5386	8000	5850	130	2170	500	5060	10	1	26000000	1864	-9.76	3.78	12	3.93	-735.00	1898.00	11750	20220831	-38.98	4700	20221031	52.55	11670	-38.56	20230714	5800	23.62	20230314	11750	-38.98	20220831	4700	52.55	20221031	0.50	N	083650	500	130 억	1180901	N	N	306	N	N
40	20230725	100638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7290	50	2	0.69	5571860980	764450	28.14	7150	7520	7000	9410	5070	7240	7288.73	4.54	0	-70413	9686	8462	7536	6312	5386	8000	5850	130	2170	500	5060	10	1	26000000	1895	-9.92	3.84	12	2.94	-735.00	1898.00	11750	20220831	-37.96	4700	20221031	55.11	11670	-37.53	20230714	5800	25.69	20230314	11750	-37.96	20220831	4700	55.11	20221031	0.50	N	083650	500	130 억	1180901	N	N	306	N	N
41	20230725	090637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7210	-30	5	-0.41	1321852300	183812	6.77	7150	7340	7000	9410	5070	7240	7191.27	4.54	0	-35647	9686	8462	7536	6312	5386	8000	5850	130	2170	500	5060	10	1	26000000	1875	-9.81	3.80	12	0.71	-735.00	1898.00	11750	20220831	-38.64	4700	20221031	53.40	11670	-38.22	20230714	5800	24.31	20230314	11750	-38.64	20220831	4700	53.40	20221031	0.50	N	083650	500	130 억	1180901	N	N	306	N	N
42	20230724	160640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7240	-1560	5	-17.73	20384292150	2682179	327.09	8750	8760	6610	11440	6160	8800	7600.84	3.26	0	331529	9220	9010	8840	8630	8460	8925	8545	130	2640	500	6160	10	1	26000000	1882	-9.85	3.81	12	10.32	-735.00	1898.00	11750	20220831	-38.38	4700	20221031	54.04	11670	-37.96	20230714	5800	24.83	20230314	11750	-38.38	20220831	4700	54.04	20221031	0.46	N	083650	500	130 억	847594	N	N	306	N	N
43	20230724	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6890	-1910	5	-21.70	15002730760	1914818	233.51	8750	8760	6820	11440	6160	8800	7834.58	3.26	0	272451	9220	9010	8840	8630	8460	8925	8545	130	2640	500	6160	10	1	26000000	1791	-9.37	3.63	12	7.36	-735.00	1898.00	11750	20220831	-41.36	4700	20221031	46.60	11670	-40.96	20230714	5800	18.79	20230314	11750	-41.36	20220831	4700	46.60	20221031	0.46	N	083650	500	130 억	847594	N	N	425	N	N
44	20230724	140634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	-570	5	-6.48	7195899680	859560	104.82	8750	8760	8150	11440	6160	8800	8371.12	3.26	0	146518	9220	9010	8840	8630	8460	8925	8545	130	2640	500	6160	10	1	26000000	2140	-11.20	4.34	12	3.31	-735.00	1898.00	11750	20220831	-29.96	4700	20221031	75.11	11670	-29.48	20230714	5800	41.90	20230314	11750	-29.96	20220831	4700	75.11	20221031	0.46	N	083650	500	130 억	847594	N	N	425	N	N
45	20230724	130635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8270	-530	5	-6.02	6259991840	745668	90.93	8750	8760	8210	11440	6160	8800	8394.62	3.26	0	169503	9220	9010	8840	8630	8460	8925	8545	130	2640	500	6160	10	1	26000000	2150	-11.25	4.36	12	2.87	-735.00	1898.00	11750	20220831	-29.62	4700	20221031	75.96	11670	-29.13	20230714	5800	42.59	20230314	11750	-29.62	20220831	4700	75.96	20221031	0.46	N	083650	500	130 억	847594	N	N	425	N	N
46	20230724	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8270	-530	5	-6.02	5800874900	690382	84.19	8750	8760	8210	11440	6160	8800	8401.85	3.26	0	153375	9220	9010	8840	8630	8460	8925	8545	130	2640	500	6160	10	1	26000000	2150	-11.25	4.36	12	2.66	-735.00	1898.00	11750	20220831	-29.62	4700	20221031	75.96	11670	-29.13	20230714	5800	42.59	20230314	11750	-29.62	20220831	4700	75.96	20221031	0.46	N	083650	500	130 억	847594	N	N	425	N	N
47	20230724	110640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8320	-480	5	-5.45	5205104110	618364	75.41	8750	8760	8210	11440	6160	8800	8416.94	3.26	0	141966	9220	9010	8840	8630	8460	8925	8545	130	2640	500	6160	10	1	26000000	2163	-11.32	4.38	12	2.38	-735.00	1898.00	11750	20220831	-29.19	4700	20221031	77.02	11670	-28.71	20230714	5800	43.45	20230314	11750	-29.19	20220831	4700	77.02	20221031	0.46	N	083650	500	130 억	847594	N	N	425	N	N
48	20230724	100634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8320	-480	5	-5.45	4167341040	493332	60.16	8750	8760	8260	11440	6160	8800	8446.64	3.26	0	135079	9220	9010	8840	8630	8460	8925	8545	130	2640	500	6160	10	1	26000000	2163	-11.32	4.38	12	1.90	-735.00	1898.00	11750	20220831	-29.19	4700	20221031	77.02	11670	-28.71	20230714	5800	43.45	20230314	11750	-29.19	20220831	4700	77.02	20221031	0.46	N	083650	500	130 억	847594	N	N	425	N	N
49	20230724	090637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8520	-280	5	-3.18	641182810	74382	9.07	8750	8760	8500	11440	6160	8800	8617.75	3.26	0	-5566	9220	9010	8840	8630	8460	8925	8545	130	2640	500	6160	10	1	26000000	2215	-11.59	4.49	12	0.29	-735.00	1898.00	11750	20220831	-27.49	4700	20221031	81.28	11670	-26.99	20230714	5800	46.90	20230314	11750	-27.49	20220831	4700	81.28	20221031	0.46	N	083650	500	130 억	847594	N	N	425	N	N
50	20230721	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8800	-350	5	-3.83	7210707800	816053	110.17	9010	9050	8670	11890	6410	9150	8836.14	2.50	0	194057	9636	9392	9146	8902	8656	9270	8780	130	2740	500	6400	10	1	26000000	2288	-11.97	4.64	12	3.14	-735.00	1898.00	11750	20220831	-25.11	4700	20221031	87.23	11670	-24.59	20230714	5800	51.72	20230314	11750	-25.11	20220831	4700	87.23	20221031	0.48	N	083650	500	130 억	649082	N	N	425	N	N
51	20230721	150633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8740	-410	5	-4.48	6343337080	716855	96.78	9010	9050	8670	11890	6410	9150	8848.84	2.50	0	170477	9636	9392	9146	8902	8656	9270	8780	130	2740	500	6400	10	1	26000000	2272	-11.89	4.60	12	2.76	-735.00	1898.00	11750	20220831	-25.62	4700	20221031	85.96	11670	-25.11	20230714	5800	50.69	20230314	11750	-25.62	20220831	4700	85.96	20221031	0.48	N	083650	500	130 억	649082	N	N	1668	N	N
52	20230721	140630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8840	-310	5	-3.39	4506456820	507161	68.47	9010	9050	8780	11890	6410	9150	8885.65	2.50	0	139402	9636	9392	9146	8902	8656	9270	8780	130	2740	500	6400	10	1	26000000	2298	-12.03	4.66	12	1.95	-735.00	1898.00	11750	20220831	-24.77	4700	20221031	88.09	11670	-24.25	20230714	5800	52.41	20230314	11750	-24.77	20220831	4700	88.09	20221031	0.48	N	083650	500	130 억	649082	N	N	1668	N	N
53	20230721	130632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8890	-260	5	-2.84	3993098030	449163	60.64	9010	9050	8780	11890	6410	9150	8890.08	2.50	0	123855	9636	9392	9146	8902	8656	9270	8780	130	2740	500	6400	10	1	26000000	2311	-12.10	4.68	12	1.73	-735.00	1898.00	11750	20220831	-24.34	4700	20221031	89.15	11670	-23.82	20230714	5800	53.28	20230314	11750	-24.34	20220831	4700	89.15	20221031	0.48	N	083650	500	130 억	649082	N	N	1668	N	N
54	20230721	120639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8930	-220	5	-2.40	3764992330	423615	57.19	9010	9050	8780	11890	6410	9150	8887.76	2.50	0	116809	9636	9392	9146	8902	8656	9270	8780	130	2740	500	6400	10	1	26000000	2322	-12.15	4.70	12	1.63	-735.00	1898.00	11750	20220831	-24.00	4700	20221031	90.00	11670	-23.48	20230714	5800	53.97	20230314	11750	-24.00	20220831	4700	90.00	20221031	0.48	N	083650	500	130 억	649082	N	N	1668	N	N
55	20230721	110636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8940	-210	5	-2.30	3319178600	373669	50.45	9010	9050	8780	11890	6410	9150	8882.66	2.50	0	111078	9636	9392	9146	8902	8656	9270	8780	130	2740	500	6400	10	1	26000000	2324	-12.16	4.71	12	1.44	-735.00	1898.00	11750	20220831	-23.91	4700	20221031	90.21	11670	-23.39	20230714	5800	54.14	20230314	11750	-23.91	20220831	4700	90.21	20221031	0.48	N	083650	500	130 억	649082	N	N	1668	N	N
56	20230721	100635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8800	-350	5	-3.83	2465735150	277444	37.46	9010	9050	8780	11890	6410	9150	8887.32	2.50	0	88926	9636	9392	9146	8902	8656	9270	8780	130	2740	500	6400	10	1	26000000	2288	-11.97	4.64	12	1.07	-735.00	1898.00	11750	20220831	-25.11	4700	20221031	87.23	11670	-24.59	20230714	5800	51.72	20230314	11750	-25.11	20220831	4700	87.23	20221031	0.48	N	083650	500	130 억	649082	N	N	1668	N	N
57	20230721	090634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8930	-220	5	-2.40	360141960	40043	5.41	9010	9050	8930	11890	6410	9150	8993.84	2.50	0	12444	9636	9392	9146	8902	8656	9270	8780	130	2740	500	6400	10	1	26000000	2322	-12.15	4.70	12	0.15	-735.00	1898.00	11750	20220831	-24.00	4700	20221031	90.00	11670	-23.48	20230714	5800	53.97	20230314	11750	-24.00	20220831	4700	90.00	20221031	0.48	N	083650	500	130 억	649082	N	N	1668	N	N
58	20230720	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9150	-350	5	-3.68	6739407850	738050	101.59	9330	9390	8900	12350	6650	9500	9130.71	2.11	0	128201	9826	9662	9436	9272	9046	9745	9355	130	2850	500	6650	10	1	26000000	2379	-12.45	4.82	12	2.84	-735.00	1898.00	11750	20220831	-22.13	4700	20221031	94.68	11670	-21.59	20230714	5800	57.76	20230314	11750	-22.13	20220831	4700	94.68	20221031	0.51	N	083650	500	130 억	547624	N	N	1668	N	N
59	20230720	150630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9090	-410	5	-4.32	6160125460	674820	92.88	9330	9390	8900	12350	6650	9500	9127.91	2.11	0	128057	9826	9662	9436	9272	9046	9745	9355	130	2850	500	6650	10	1	26000000	2363	-12.37	4.79	12	2.60	-735.00	1898.00	11750	20220831	-22.64	4700	20221031	93.40	11670	-22.11	20230714	5800	56.72	20230314	11750	-22.64	20220831	4700	93.40	20221031	0.51	N	083650	500	130 억	547624	N	N	118	N	N
60	20230720	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	-400	5	-4.21	4779576590	521863	71.83	9330	9390	9050	12350	6650	9500	9157.93	2.11	0	107962	9826	9662	9436	9272	9046	9745	9355	130	2850	500	6650	10	1	26000000	2366	-12.38	4.79	12	2.01	-735.00	1898.00	11750	20220831	-22.55	4700	20221031	93.62	11670	-22.02	20230714	5800	56.90	20230314	11750	-22.55	20220831	4700	93.62	20221031	0.51	N	083650	500	130 억	547624	N	N	118	N	N
61	20230720	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9240	-260	5	-2.74	3953648390	431293	59.36	9330	9390	9060	12350	6650	9500	9166.08	2.11	0	99365	9826	9662	9436	9272	9046	9745	9355	130	2850	500	6650	10	1	26000000	2402	-12.57	4.87	12	1.66	-735.00	1898.00	11750	20220831	-21.36	4700	20221031	96.60	11670	-20.82	20230714	5800	59.31	20230314	11750	-21.36	20220831	4700	96.60	20221031	0.51	N	083650	500	130 억	547624	N	N	118	N	N
62	20230720	120633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9150	-350	5	-3.68	3460269700	377706	51.99	9330	9390	9060	12350	6650	9500	9160.25	2.11	0	80164	9826	9662	9436	9272	9046	9745	9355	130	2850	500	6650	10	1	26000000	2379	-12.45	4.82	12	1.45	-735.00	1898.00	11750	20220831	-22.13	4700	20221031	94.68	11670	-21.59	20230714	5800	57.76	20230314	11750	-22.13	20220831	4700	94.68	20221031	0.51	N	083650	500	130 억	547624	N	N	118	N	N
63	20230720	110632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9140	-360	5	-3.79	2818833070	307340	42.30	9330	9390	9060	12350	6650	9500	9170.48	2.11	0	54819	9826	9662	9436	9272	9046	9745	9355	130	2850	500	6650	10	1	26000000	2376	-12.44	4.82	12	1.18	-735.00	1898.00	11750	20220831	-22.21	4700	20221031	94.47	11670	-21.68	20230714	5800	57.59	20230314	11750	-22.21	20220831	4700	94.47	20221031	0.51	N	083650	500	130 억	547624	N	N	118	N	N
64	20230720	100625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9110	-390	5	-4.11	1965392640	213786	29.43	9330	9390	9060	12350	6650	9500	9191.62	2.11	0	29970	9826	9662	9436	9272	9046	9745	9355	130	2850	500	6650	10	1	26000000	2369	-12.39	4.80	12	0.82	-735.00	1898.00	11750	20220831	-22.47	4700	20221031	93.83	11670	-21.94	20230714	5800	57.07	20230314	11750	-22.47	20220831	4700	93.83	20221031	0.51	N	083650	500	130 억	547624	N	N	118	N	N
65	20230720	090626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	-290	5	-3.05	542029480	58676	8.08	9330	9390	9120	12350	6650	9500	9232.44	2.11	0	12719	9826	9662	9436	9272	9046	9745	9355	130	2850	500	6650	10	1	26000000	2395	-12.53	4.85	12	0.23	-735.00	1898.00	11750	20220831	-21.62	4700	20221031	95.96	11670	-21.08	20230714	5800	58.79	20230314	11750	-21.62	20220831	4700	95.96	20221031	0.51	N	083650	500	130 억	547624	N	N	118	N	N
66	20230719	160638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9500	100	2	1.06	6803368470	722276	50.88	9340	9600	9210	12220	6580	9400	9419.03	2.14	0	-8333	10240	9820	9560	9140	8880	9690	9010	130	2820	500	6580	10	1	26000000	2470	-12.93	5.01	12	2.78	-735.00	1898.00	11750	20220831	-19.15	4700	20221031	102.13	11670	-18.59	20230714	5800	63.79	20230314	11750	-19.15	20220831	4700	102.13	20221031	0.51	N	083650	500	130 억	555929	N	N	118	N	N
67	20230719	150637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9480	80	2	0.85	6171168430	655858	46.20	9340	9600	9210	12220	6580	9400	9409.31	2.14	0	-1302	10240	9820	9560	9140	8880	9690	9010	130	2820	500	6580	10	1	26000000	2465	-12.90	4.99	12	2.52	-735.00	1898.00	11750	20220831	-19.32	4700	20221031	101.70	11670	-18.77	20230714	5800	63.45	20230314	11750	-19.32	20220831	4700	101.70	20221031	0.51	N	083650	500	130 억	555929	N	N	108	N	N
68	20230719	140638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	-50	5	-0.53	5453156920	579392	40.81	9340	9600	9210	12220	6580	9400	9411.86	2.14	0	3901	10240	9820	9560	9140	8880	9690	9010	130	2820	500	6580	10	1	26000000	2431	-12.72	4.93	12	2.23	-735.00	1898.00	11750	20220831	-20.43	4700	20221031	98.94	11670	-19.88	20230714	5800	61.21	20230314	11750	-20.43	20220831	4700	98.94	20221031	0.51	N	083650	500	130 억	555929	N	N	108	N	N
69	20230719	130632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9340	-60	5	-0.64	4878798940	517588	36.46	9340	9600	9210	12220	6580	9400	9426.03	2.14	0	-8031	10240	9820	9560	9140	8880	9690	9010	130	2820	500	6580	10	1	26000000	2428	-12.71	4.92	12	1.99	-735.00	1898.00	11750	20220831	-20.51	4700	20221031	98.72	11670	-19.97	20230714	5800	61.03	20230314	11750	-20.51	20220831	4700	98.72	20221031	0.51	N	083650	500	130 억	555929	N	N	108	N	N
70	20230719	120639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9430	30	2	0.32	4468965250	474011	33.39	9340	9600	9210	12220	6580	9400	9427.98	2.14	0	-3708	10240	9820	9560	9140	8880	9690	9010	130	2820	500	6580	10	1	26000000	2452	-12.83	4.97	12	1.82	-735.00	1898.00	11750	20220831	-19.74	4700	20221031	100.64	11670	-19.19	20230714	5800	62.59	20230314	11750	-19.74	20220831	4700	100.64	20221031	0.51	N	083650	500	130 억	555929	N	N	108	N	N
71	20230719	110638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9520	120	2	1.28	3917834990	415464	29.27	9340	9600	9210	12220	6580	9400	9430.03	2.14	0	2576	10240	9820	9560	9140	8880	9690	9010	130	2820	500	6580	10	1	26000000	2475	-12.95	5.02	12	1.60	-735.00	1898.00	11750	20220831	-18.98	4700	20221031	102.55	11670	-18.42	20230714	5800	64.14	20230314	11750	-18.98	20220831	4700	102.55	20221031	0.51	N	083650	500	130 억	555929	N	N	108	N	N
72	20230719	100633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	140	2	1.49	2508844970	267425	18.84	9340	9560	9210	12220	6580	9400	9381.49	2.14	0	27653	10240	9820	9560	9140	8880	9690	9010	130	2820	500	6580	10	1	26000000	2480	-12.98	5.03	12	1.03	-735.00	1898.00	11750	20220831	-18.81	4700	20221031	102.98	11670	-18.25	20230714	5800	64.48	20230314	11750	-18.81	20220831	4700	102.98	20221031	0.51	N	083650	500	130 억	555929	N	N	108	N	N
73	20230719	090633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9370	-30	5	-0.32	375165470	40149	2.83	9340	9440	9260	12220	6580	9400	9344.26	2.14	0	8096	10240	9820	9560	9140	8880	9690	9010	130	2820	500	6580	10	1	26000000	2436	-12.75	4.94	12	0.15	-735.00	1898.00	11750	20220831	-20.26	4700	20221031	99.36	11670	-19.71	20230714	5800	61.55	20230314	11750	-20.26	20220831	4700	99.36	20221031	0.51	N	083650	500	130 억	555929	N	N	108	N	N
74	20230718	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9400	-460	5	-4.67	13466427610	1411614	48.84	9640	9980	9300	12810	6910	9860	9539.56	1.78	0	91166	11640	10750	10150	9260	8660	10450	8960	130	2950	500	6900	10	1	26000000	2444	-12.79	4.95	12	5.43	-735.00	1898.00	11750	20220831	-20.00	4700	20221031	100.00	11670	-19.45	20230714	5800	62.07	20230314	11750	-20.00	20220831	4700	100.00	20221031	0.59	N	083650	500	130 억	462140	N	N	108	N	N
75	20230718	150632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9390	-470	5	-4.77	12982651680	1360064	47.06	9640	9980	9300	12810	6910	9860	9545.36	1.78	0	94367	11640	10750	10150	9260	8660	10450	8960	130	2950	500	6900	10	1	26000000	2441	-12.78	4.95	12	5.23	-735.00	1898.00	11750	20220831	-20.09	4700	20221031	99.79	11670	-19.54	20230714	5800	61.90	20230314	11750	-20.09	20220831	4700	99.79	20221031	0.59	N	083650	500	130 억	462140	N	N	0	N	N
76	20230718	140629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9360	-500	5	-5.07	11892575620	1244048	43.05	9640	9980	9300	12810	6910	9860	9559.31	1.78	0	80962	11640	10750	10150	9260	8660	10450	8960	130	2950	500	6900	10	1	26000000	2434	-12.73	4.93	12	4.78	-735.00	1898.00	11750	20220831	-20.34	4700	20221031	99.15	11670	-19.79	20230714	5800	61.38	20230314	11750	-20.34	20220831	4700	99.15	20221031	0.59	N	083650	500	130 억	462140	N	N	0	N	N
77	20230718	130629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9450	-410	5	-4.16	10507230760	1095909	37.92	9640	9980	9320	12810	6910	9860	9587.41	1.78	0	71370	11640	10750	10150	9260	8660	10450	8960	130	2950	500	6900	10	1	26000000	2457	-12.86	4.98	12	4.22	-735.00	1898.00	11750	20220831	-19.57	4700	20221031	101.06	11670	-19.02	20230714	5800	62.93	20230314	11750	-19.57	20220831	4700	101.06	20221031	0.59	N	083650	500	130 억	462140	N	N	0	N	N
78	20230718	120635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9350	-510	5	-5.17	8582170470	892392	30.88	9640	9980	9340	12810	6910	9860	9616.74	1.78	0	88221	11640	10750	10150	9260	8660	10450	8960	130	2950	500	6900	10	1	26000000	2431	-12.72	4.93	12	3.43	-735.00	1898.00	11750	20220831	-20.43	4700	20221031	98.94	11670	-19.88	20230714	5800	61.21	20230314	11750	-20.43	20220831	4700	98.94	20221031	0.59	N	083650	500	130 억	462140	N	N	0	N	N
79	20230718	110635	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9540	-320	5	-3.25	7088791110	734119	25.40	9640	9980	9400	12810	6910	9860	9655.88	1.78	0	88878	11640	10750	10150	9260	8660	10450	8960	130	2950	500	6900	10	1	26000000	2480	-12.98	5.03	12	2.82	-735.00	1898.00	11750	20220831	-18.81	4700	20221031	102.98	11670	-18.25	20230714	5800	64.48	20230314	11750	-18.81	20220831	4700	102.98	20221031	0.59	N	083650	500	130 억	462140	N	N	0	N	N
80	20230718	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9620	-240	5	-2.43	4744410300	488758	16.91	9640	9980	9550	12810	6910	9860	9706.73	1.78	0	70144	11640	10750	10150	9260	8660	10450	8960	130	2950	500	6900	10	1	26000000	2501	-13.09	5.07	12	1.88	-735.00	1898.00	11750	20220831	-18.13	4700	20221031	104.68	11670	-17.57	20230714	5800	65.86	20230314	11750	-18.13	20220831	4700	104.68	20221031	0.59	N	083650	500	130 억	462140	N	N	0	N	N
81	20230718	090628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9820	-40	5	-0.41	959535490	98366	3.40	9640	9980	9630	12810	6910	9860	9753.55	1.78	0	22134	11640	10750	10150	9260	8660	10450	8960	130	2950	500	6900	10	1	26000000	2553	-13.36	5.17	12	0.38	-735.00	1898.00	11750	20220831	-16.43	4700	20221031	108.94	11670	-15.85	20230714	5800	69.31	20230314	11750	-16.43	20220831	4700	108.94	20221031	0.59	N	083650	500	130 억	462140	N	N	0	N	N
82	20230717	160630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9860	-1190	5	-10.77	29133599760	2868763	27.64	11040	11040	9550	14360	7740	11050	10154.80	2.00	0	-81892	12670	11860	10860	10050	9050	12265	10455	130	3310	500	7730	10	1	26000000	2564	-13.41	5.19	12	11.03	-735.00	1898.00	11750	20220831	-16.09	4700	20221031	109.79	11670	-15.51	20230714	5800	70.00	20230314	11750	-16.09	20220831	4700	109.79	20221031	0.72	N	083650	500	130 억	519305	N	N	171	N	N
83	20230717	150625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9900	-1150	5	-10.41	28223874100	2776783	26.76	11040	11040	9550	14360	7740	11050	10163.00	2.00	0	-87897	12670	11860	10860	10050	9050	12265	10455	130	3310	500	7730	10	1	26000000	2574	-13.47	5.22	12	10.68	-735.00	1898.00	11750	20220831	-15.74	4700	20221031	110.64	11670	-15.17	20230714	5800	70.69	20230314	11750	-15.74	20220831	4700	110.64	20221031	0.72	N	083650	500	130 억	519305	N	N	171	N	N
84	20230717	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9630	-1420	5	-12.85	25746820490	2525052	24.33	11040	11040	9550	14360	7740	11050	10195.24	2.00	0	-70124	12670	11860	10860	10050	9050	12265	10455	130	3310	500	7730	10	1	26000000	2504	-13.10	5.07	12	9.71	-735.00	1898.00	11750	20220831	-18.04	4700	20221031	104.89	11670	-17.48	20230714	5800	66.03	20230314	11750	-18.04	20220831	4700	104.89	20221031	0.72	N	083650	500	130 억	519305	N	N	171	N	N
85	20230717	130624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9850	-1200	5	-10.86	20896591260	2025859	19.52	11040	11040	9830	14360	7740	11050	10313.52	2.00	0	-83644	12670	11860	10860	10050	9050	12265	10455	130	3310	500	7730	10	1	26000000	2561	-13.40	5.19	12	7.79	-735.00	1898.00	11750	20220831	-16.17	4700	20221031	109.57	11670	-15.60	20230714	5800	69.83	20230314	11750	-16.17	20220831	4700	109.57	20221031	0.72	N	083650	500	130 억	519305	N	N	171	N	N
86	20230717	120631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10010	-1040	5	-9.41	17777036100	1712479	16.50	11040	11040	9940	14360	7740	11050	10379.36	2.00	0	-72900	12670	11860	10860	10050	9050	12265	10455	130	3310	500	7730	10	1	26000000	2603	-13.62	5.27	12	6.59	-735.00	1898.00	11750	20220831	-14.81	4700	20221031	112.98	11670	-14.22	20230714	5800	72.59	20230314	11750	-14.81	20220831	4700	112.98	20221031	0.72	N	083650	500	130 억	519305	N	N	171	N	N
87	20230717	110623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10300	-750	5	-6.79	13734760630	1312647	12.65	11040	11040	10050	14360	7740	11050	10461.67	2.00	0	-63212	12670	11860	10860	10050	9050	12265	10455	130	3310	500	7730	10	1	26000000	2678	-14.01	5.43	12	5.05	-735.00	1898.00	11750	20220831	-12.34	4700	20221031	119.15	11670	-11.74	20230714	5800	77.59	20230314	11750	-12.34	20220831	4700	119.15	20221031	0.72	N	083650	500	130 억	519305	N	N	171	N	N
88	20230717	100625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10390	-660	5	-5.97	8570846140	818682	7.89	11040	11040	10050	14360	7740	11050	10466.32	2.00	0	-49335	12670	11860	10860	10050	9050	12265	10455	130	3310	500	7730	10	1	26000000	2701	-14.14	5.47	12	3.15	-735.00	1898.00	11750	20220831	-11.57	4700	20221031	121.06	11670	-10.97	20230714	5800	79.14	20230314	11750	-11.57	20220831	4700	121.06	20221031	0.72	N	083650	500	130 억	519305	N	N	171	N	N
89	20230717	090623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10490	-560	5	-5.07	3557864740	334790	3.23	11040	11040	10050	14360	7740	11050	10622.21	2.00	0	-40516	12670	11860	10860	10050	9050	12265	10455	130	3310	500	7730	10	1	26000000	2727	-14.27	5.53	12	1.29	-735.00	1898.00	11750	20220831	-10.72	4700	20221031	123.19	11670	-10.11	20230714	5800	80.86	20230314	11750	-10.72	20220831	4700	123.19	20221031	0.72	N	083650	500	130 억	519305	N	N	171	N	N
90	20230714	160623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11050	-110	5	-0.99	110101258030	10312326	127.71	10800	11670	9860	14500	7820	11160	10676.32	0.89	0	332350	12873	12016	10303	9446	7733	12445	9875	130	3340	500	7810	10	1	26000000	2873	-15.03	5.82	12	39.66	-735.00	1898.00	11750	20220831	-5.96	4700	20221031	135.11	11670	-5.31	20230714	5800	90.52	20230314	11750	-5.96	20220831	4700	135.11	20221031	0.64	N	083650	500	130 억	231939	N	N	171	N	N
91	20230714	150627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11080	-80	5	-0.72	107450524360	10071976	124.73	10800	11670	9860	14500	7820	11160	10668.27	0.89	0	345127	12873	12016	10303	9446	7733	12445	9875	130	3340	500	7810	10	1	26000000	2881	-15.07	5.84	12	38.74	-735.00	1898.00	11750	20220831	-5.70	4700	20221031	135.74	11670	-5.06	20230714	5800	91.03	20230314	11750	-5.70	20220831	4700	135.74	20221031	0.64	N	083650	500	130 억	231939	N	N	2	N	N
92	20230714	140629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10950	-210	5	-1.88	103396573980	9701323	120.14	10800	11670	9860	14500	7820	11160	10657.99	0.89	0	301595	12873	12016	10303	9446	7733	12445	9875	130	3340	500	7810	10	1	26000000	2847	-14.90	5.77	12	37.31	-735.00	1898.00	11750	20220831	-6.81	4700	20221031	132.98	11670	-6.17	20230714	5800	88.79	20230314	11750	-6.81	20220831	4700	132.98	20221031	0.64	N	083650	500	130 억	231939	N	N	2	N	N
93	20230714	130620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10890	-270	5	-2.42	98653036950	9266314	114.76	10800	11670	9860	14500	7820	11160	10646.42	0.89	0	246243	12873	12016	10303	9446	7733	12445	9875	130	3340	500	7810	10	1	26000000	2831	-14.82	5.74	12	35.64	-735.00	1898.00	11750	20220831	-7.32	4700	20221031	131.70	11670	-6.68	20230714	5800	87.76	20230314	11750	-7.32	20220831	4700	131.70	20221031	0.64	N	083650	500	130 억	231939	N	N	2	N	N
94	20230714	120622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10850	-310	5	-2.78	95327699880	8962811	111.00	10800	11670	9860	14500	7820	11160	10635.91	0.89	0	239747	12873	12016	10303	9446	7733	12445	9875	130	3340	500	7810	10	1	26000000	2821	-14.76	5.72	12	34.47	-735.00	1898.00	11750	20220831	-7.66	4700	20221031	130.85	11670	-7.03	20230714	5800	87.07	20230314	11750	-7.66	20220831	4700	130.85	20221031	0.64	N	083650	500	130 억	231939	N	N	2	N	N
95	20230714	110627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11160	0	3	0.00	82434205940	7793671	96.52	10800	11670	9860	14500	7820	11160	10577.07	0.89	0	227630	12873	12016	10303	9446	7733	12445	9875	130	3340	500	7810	10	1	26000000	2902	-15.18	5.88	12	29.98	-735.00	1898.00	11750	20220831	-5.02	4700	20221031	137.45	11670	-4.37	20230714	5800	92.41	20230314	11750	-5.02	20220831	4700	137.45	20221031	0.64	N	083650	500	130 억	231939	N	N	2	N	N
96	20230714	100629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10500	-660	5	-5.91	45004112180	4383332	54.28	10800	10910	9860	14500	7820	11160	10267.10	0.89	0	82948	12873	12016	10303	9446	7733	12445	9875	130	3340	500	7810	10	1	26000000	2730	-14.29	5.53	12	16.86	-735.00	1898.00	11750	20220831	-10.64	4700	20221031	123.40	11160	-5.91	20230713	5800	81.03	20230314	11750	-10.64	20220831	4700	123.40	20221031	0.64	N	083650	500	130 억	231939	N	N	2	N	N
97	20230714	090626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10140	-1020	5	-9.14	14372000000	1378938	17.08	10800	10910	9900	14500	7820	11160	10422.51	0.89	0	75163	12873	12016	10303	9446	7733	12445	9875	130	3340	500	7810	10	1	26000000	2636	-13.80	5.34	12	5.30	-735.00	1898.00	11750	20220831	-13.70	4700	20221031	115.74	11160	-9.14	20230713	5800	74.83	20230314	11750	-13.70	20220831	4700	115.74	20221031	0.64	N	083650	500	130 억	231939	N	N	2	N	N
98	20230713	160622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	11160	2570	1	29.92	81025030880	8060674	1583.19	8640	11160	8590	11160	6020	8590	10051.44	0.89	0	-2252	8990	8790	8650	8450	8310	8720	8380	130	2570	500	6010	10	1	26000000	2902	-15.18	5.88	12	31.00	-735.00	1898.00	11750	20220831	-5.02	4700	20221031	137.45	11160	0.00	20230713	5800	92.41	20230314	11750	-5.02	20220831	4700	137.45	20221031	0.51	N	083650	500	130 억	231144	N	N	2	N	N
99	20230713	150618	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	10550	1960	2	22.82	58155094140	5950251	1168.68	8640	10620	8590	11160	6020	8590	9773.65	0.89	0	28388	8990	8790	8650	8450	8310	8720	8380	130	2570	500	6010	10	1	26000000	2743	-14.35	5.56	12	22.89	-735.00	1898.00	11750	20220831	-10.21	4700	20221031	124.47	10660	-1.03	20230417	5800	81.90	20230314	11750	-10.21	20220831	4700	124.47	20221031	0.51	N	083650	500	130 억	231144	N	N	199	N	N
100	20230713	140617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9380	790	2	9.20	12207950690	1345268	264.22	8640	9380	8590	11160	6020	8590	9074.92	0.89	0	254869	8990	8790	8650	8450	8310	8720	8380	130	2570	500	6010	10	1	26000000	2439	-12.76	4.94	12	5.17	-735.00	1898.00	11750	20220831	-20.17	4700	20221031	99.57	10660	-12.01	20230417	5800	61.72	20230314	11750	-20.17	20220831	4700	99.57	20221031	0.51	N	083650	500	130 억	231144	N	N	199	N	N
101	20230713	130621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9260	670	2	7.80	9941934720	1101402	216.33	8640	9270	8590	11160	6020	8590	9026.82	0.89	0	230322	8990	8790	8650	8450	8310	8720	8380	130	2570	500	6010	10	1	26000000	2408	-12.60	4.88	12	4.24	-735.00	1898.00	11750	20220831	-21.19	4700	20221031	97.02	10660	-13.13	20230417	5800	59.66	20230314	11750	-21.19	20220831	4700	97.02	20221031	0.51	N	083650	500	130 억	231144	N	N	199	N	N
102	20230713	120615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9210	620	2	7.22	8320134280	925264	181.73	8640	9210	8590	11160	6020	8590	8992.39	0.89	0	192360	8990	8790	8650	8450	8310	8720	8380	130	2570	500	6010	10	1	26000000	2395	-12.53	4.85	12	3.56	-735.00	1898.00	11750	20220831	-21.62	4700	20221031	95.96	10660	-13.60	20230417	5800	58.79	20230314	11750	-21.62	20220831	4700	95.96	20221031	0.51	N	083650	500	130 억	231144	N	N	199	N	N
103	20230713	110620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9060	470	2	5.47	6158701300	688520	135.23	8640	9200	8590	11160	6020	8590	8945.10	0.89	0	164236	8990	8790	8650	8450	8310	8720	8380	130	2570	500	6010	10	1	26000000	2356	-12.33	4.77	12	2.65	-735.00	1898.00	11750	20220831	-22.89	4700	20221031	92.77	10660	-15.01	20230417	5800	56.21	20230314	11750	-22.89	20220831	4700	92.77	20221031	0.51	N	083650	500	130 억	231144	N	N	199	N	N
104	20230713	100617	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	9100	510	2	5.94	3354860340	377607	74.17	8640	9140	8640	11160	6020	8590	8884.92	0.89	0	117600	8990	8790	8650	8450	8310	8720	8380	130	2570	500	6010	10	1	26000000	2366	-12.38	4.79	12	1.45	-735.00	1898.00	11750	20220831	-22.55	4700	20221031	93.62	10660	-14.63	20230417	5800	56.90	20230314	11750	-22.55	20220831	4700	93.62	20221031	0.51	N	083650	500	130 억	231144	N	N	199	N	N
105	20230713	090552	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8780	190	2	2.21	424287090	48445	9.52	8640	8840	8640	11160	6020	8590	8759.87	0.89	0	7630	8990	8790	8650	8450	8310	8720	8380	130	2570	500	6010	10	1	26000000	2283	-11.95	4.63	12	0.19	-735.00	1898.00	11750	20220831	-25.28	4700	20221031	86.81	10660	-17.64	20230417	5800	51.38	20230314	11750	-25.28	20220831	4700	86.81	20221031	0.51	N	083650	500	130 억	231144	N	N	199	N	N
106	20230712	160616	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8590	-110	5	-1.26	4388956670	506592	32.20	8780	8850	8510	11310	6090	8700	8663.70	1.10	0	-61160	9046	8872	8586	8412	8126	8960	8500	130	2610	500	6090	10	1	26000000	2233	-11.69	4.53	12	1.95	-735.00	1898.00	11750	20220831	-26.89	4700	20221031	82.77	10660	-19.42	20230417	5800	48.10	20230314	11750	-26.89	20220831	4700	82.77	20221031	0.51	N	083650	500	130 억	285890	N	N	199	N	N
107	20230712	150611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8640	-60	5	-0.69	4281507910	494112	31.40	8780	8850	8510	11310	6090	8700	8665.06	1.10	0	-59736	9046	8872	8586	8412	8126	8960	8500	130	2610	500	6090	10	1	26000000	2246	-11.76	4.55	12	1.90	-735.00	1898.00	11750	20220831	-26.47	4700	20221031	83.83	10660	-18.95	20230417	5800	48.97	20230314	11750	-26.47	20220831	4700	83.83	20221031	0.51	N	083650	500	130 억	285890	N	N	38	N	N
108	20230712	140611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8630	-70	5	-0.80	3786620800	436790	27.76	8780	8850	8510	11310	6090	8700	8669.20	1.10	0	-57799	9046	8872	8586	8412	8126	8960	8500	130	2610	500	6090	10	1	26000000	2244	-11.74	4.55	12	1.68	-735.00	1898.00	11750	20220831	-26.55	4700	20221031	83.62	10660	-19.04	20230417	5800	48.79	20230314	11750	-26.55	20220831	4700	83.62	20221031	0.51	N	083650	500	130 억	285890	N	N	38	N	N
109	20230712	130613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8530	-170	5	-1.95	3527551360	406600	25.84	8780	8850	8510	11310	6090	8700	8675.73	1.10	0	-54396	9046	8872	8586	8412	8126	8960	8500	130	2610	500	6090	10	1	26000000	2218	-11.61	4.49	12	1.56	-735.00	1898.00	11750	20220831	-27.40	4700	20221031	81.49	10660	-19.98	20230417	5800	47.07	20230314	11750	-27.40	20220831	4700	81.49	20221031	0.51	N	083650	500	130 억	285890	N	N	38	N	N
110	20230712	120613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8550	-150	5	-1.72	3317842280	382067	24.28	8780	8850	8510	11310	6090	8700	8683.93	1.10	0	-48923	9046	8872	8586	8412	8126	8960	8500	130	2610	500	6090	10	1	26000000	2223	-11.63	4.50	12	1.47	-735.00	1898.00	11750	20220831	-27.23	4700	20221031	81.91	10660	-19.79	20230417	5800	47.41	20230314	11750	-27.23	20220831	4700	81.91	20221031	0.51	N	083650	500	130 억	285890	N	N	38	N	N
111	20230712	110613	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8630	-70	5	-0.80	2854928750	327972	20.85	8780	8850	8600	11310	6090	8700	8704.79	1.10	0	-42232	9046	8872	8586	8412	8126	8960	8500	130	2610	500	6090	10	1	26000000	2244	-11.74	4.55	12	1.26	-735.00	1898.00	11750	20220831	-26.55	4700	20221031	83.62	10660	-19.04	20230417	5800	48.79	20230314	11750	-26.55	20220831	4700	83.62	20221031	0.51	N	083650	500	130 억	285890	N	N	38	N	N
112	20230712	100615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8650	-50	5	-0.57	2401218480	275450	17.51	8780	8850	8600	11310	6090	8700	8717.44	1.10	0	-40420	9046	8872	8586	8412	8126	8960	8500	130	2610	500	6090	10	1	26000000	2249	-11.77	4.56	12	1.06	-735.00	1898.00	11750	20220831	-26.38	4700	20221031	84.04	10660	-18.86	20230417	5800	49.14	20230314	11750	-26.38	20220831	4700	84.04	20221031	0.51	N	083650	500	130 억	285890	N	N	38	N	N
113	20230712	090615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8670	-30	5	-0.34	739288470	84530	5.37	8780	8850	8660	11310	6090	8700	8745.87	1.10	0	-24643	9046	8872	8586	8412	8126	8960	8500	130	2610	500	6090	10	1	26000000	2254	-11.80	4.57	12	0.33	-735.00	1898.00	11750	20220831	-26.21	4700	20221031	84.47	10660	-18.67	20230417	5800	49.48	20230314	11750	-26.21	20220831	4700	84.47	20221031	0.51	N	083650	500	130 억	285890	N	N	38	N	N
114	20230711	160605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8700	560	2	6.88	13413056730	1562654	507.18	8450	8760	8300	10580	5700	8140	8583.49	0.93	0	55709	8633	8386	8173	7926	7713	8280	7820	130	2440	500	5690	10	1	26000000	2262	-11.84	4.58	12	6.01	-735.00	1898.00	11750	20220831	-25.96	4700	20221031	85.11	10660	-18.39	20230417	5800	50.00	20230314	11750	-25.96	20220831	4700	85.11	20221031	0.51	N	083650	500	130 억	241185	N	N	38	N	N
115	20230711	150606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8670	530	2	6.51	12996276500	1514625	491.59	8450	8760	8300	10580	5700	8140	8580.52	0.93	0	50678	8633	8386	8173	7926	7713	8280	7820	130	2440	500	5690	10	1	26000000	2254	-11.80	4.57	12	5.83	-735.00	1898.00	11750	20220831	-26.21	4700	20221031	84.47	10660	-18.67	20230417	5800	49.48	20230314	11750	-26.21	20220831	4700	84.47	20221031	0.51	N	083650	500	130 억	241185	N	N	0	N	N
116	20230711	140601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8640	500	2	6.14	12524901640	1459833	473.81	8450	8760	8300	10580	5700	8140	8579.68	0.93	0	42922	8633	8386	8173	7926	7713	8280	7820	130	2440	500	5690	10	1	26000000	2246	-11.76	4.55	12	5.61	-735.00	1898.00	11750	20220831	-26.47	4700	20221031	83.83	10660	-18.95	20230417	5800	48.97	20230314	11750	-26.47	20220831	4700	83.83	20221031	0.51	N	083650	500	130 억	241185	N	N	0	N	N
117	20230711	130554	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8660	520	2	6.39	12071390080	1407111	456.69	8450	8760	8300	10580	5700	8140	8578.85	0.93	0	39376	8633	8386	8173	7926	7713	8280	7820	130	2440	500	5690	10	1	26000000	2252	-11.78	4.56	12	5.41	-735.00	1898.00	11750	20220831	-26.30	4700	20221031	84.26	10660	-18.76	20230417	5800	49.31	20230314	11750	-26.30	20220831	4700	84.26	20221031	0.51	N	083650	500	130 억	241185	N	N	0	N	N
118	20230711	120608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8660	520	2	6.39	11691690820	1363077	442.40	8450	8760	8300	10580	5700	8140	8577.43	0.93	0	39183	8633	8386	8173	7926	7713	8280	7820	130	2440	500	5690	10	1	26000000	2252	-11.78	4.56	12	5.24	-735.00	1898.00	11750	20220831	-26.30	4700	20221031	84.26	10660	-18.76	20230417	5800	49.31	20230314	11750	-26.30	20220831	4700	84.26	20221031	0.51	N	083650	500	130 억	241185	N	N	0	N	N
119	20230711	110611	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8690	550	2	6.76	11025869870	1286130	417.43	8450	8760	8300	10580	5700	8140	8572.90	0.93	0	47072	8633	8386	8173	7926	7713	8280	7820	130	2440	500	5690	10	1	26000000	2259	-11.82	4.58	12	4.95	-735.00	1898.00	11750	20220831	-26.04	4700	20221031	84.89	10660	-18.48	20230417	5800	49.83	20230314	11750	-26.04	20220831	4700	84.89	20221031	0.51	N	083650	500	130 억	241185	N	N	0	N	N
120	20230711	100609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8630	490	2	6.02	8309352020	972659	315.69	8450	8760	8300	10580	5700	8140	8542.92	0.93	0	12633	8633	8386	8173	7926	7713	8280	7820	130	2440	500	5690	10	1	26000000	2244	-11.74	4.55	12	3.74	-735.00	1898.00	11750	20220831	-26.55	4700	20221031	83.62	10660	-19.04	20230417	5800	48.79	20230314	11750	-26.55	20220831	4700	83.62	20221031	0.51	N	083650	500	130 억	241185	N	N	0	N	N
121	20230711	090608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8460	320	2	3.93	1111869510	131760	42.76	8450	8500	8360	10580	5700	8140	8438.60	0.93	0	-23904	8633	8386	8173	7926	7713	8280	7820	130	2440	500	5690	10	1	26000000	2200	-11.51	4.46	12	0.51	-735.00	1898.00	11750	20220831	-28.00	4700	20221031	80.00	10660	-20.64	20230417	5800	45.86	20230314	11750	-28.00	20220831	4700	80.00	20221031	0.51	N	083650	500	130 억	241185	N	N	0	N	N
122	20230710	160604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8140	60	2	0.74	2431932680	296901	112.97	8150	8420	7960	10500	5660	8080	8191.29	0.99	0	-14688	8533	8306	8063	7836	7593	8420	7950	130	2420	500	5650	10	1	26000000	2116	-11.07	4.29	12	1.14	-735.00	1898.00	11750	20220831	-30.72	4700	20221031	73.19	10660	-23.64	20230417	5800	40.34	20230314	11750	-30.72	20220831	4700	73.19	20221031	0.51	N	083650	500	130 억	257072	N	N	0	N	N
123	20230710	150604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8110	30	2	0.37	2292594150	279734	106.44	8150	8420	7960	10500	5660	8080	8195.66	0.99	0	-10366	8533	8306	8063	7836	7593	8420	7950	130	2420	500	5650	10	1	26000000	2109	-11.03	4.27	12	1.08	-735.00	1898.00	11750	20220831	-30.98	4700	20221031	72.55	10660	-23.92	20230417	5800	39.83	20230314	11750	-30.98	20220831	4700	72.55	20221031	0.51	N	083650	500	130 억	257072	N	N	0	N	N
124	20230710	140558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8020	-60	5	-0.74	2034144800	247848	94.30	8150	8420	7960	10500	5660	8080	8207.27	0.99	0	-14172	8533	8306	8063	7836	7593	8420	7950	130	2420	500	5650	10	1	26000000	2085	-10.91	4.23	12	0.95	-735.00	1898.00	11750	20220831	-31.74	4700	20221031	70.64	10660	-24.77	20230417	5800	38.28	20230314	11750	-31.74	20220831	4700	70.64	20221031	0.51	N	083650	500	130 억	257072	N	N	0	N	N
125	20230710	130553	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	0	3	0.00	1718733930	208478	79.32	8150	8420	8080	10500	5660	8080	8244.27	0.99	0	-11160	8533	8306	8063	7836	7593	8420	7950	130	2420	500	5650	10	1	26000000	2101	-10.99	4.26	12	0.80	-735.00	1898.00	11750	20220831	-31.23	4700	20221031	71.91	10660	-24.20	20230417	5800	39.31	20230314	11750	-31.23	20220831	4700	71.91	20221031	0.51	N	083650	500	130 억	257072	N	N	0	N	N
126	20230710	120605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8210	130	2	1.61	1594990890	193255	73.53	8150	8420	8100	10500	5660	8080	8253.37	0.99	0	-5470	8533	8306	8063	7836	7593	8420	7950	130	2420	500	5650	10	1	26000000	2135	-11.17	4.33	12	0.74	-735.00	1898.00	11750	20220831	-30.13	4700	20221031	74.68	10660	-22.98	20230417	5800	41.55	20230314	11750	-30.13	20220831	4700	74.68	20221031	0.51	N	083650	500	130 억	257072	N	N	0	N	N
127	20230710	110605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8160	80	2	0.99	1443728280	174764	66.50	8150	8420	8100	10500	5660	8080	8261.11	0.99	0	-3993	8533	8306	8063	7836	7593	8420	7950	130	2420	500	5650	10	1	26000000	2122	-11.10	4.30	12	0.67	-735.00	1898.00	11750	20220831	-30.55	4700	20221031	73.62	10660	-23.45	20230417	5800	40.69	20230314	11750	-30.55	20220831	4700	73.62	20221031	0.51	N	083650	500	130 억	257072	N	N	0	N	N
128	20230710	100605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	160	2	1.98	1073854490	129654	49.33	8150	8420	8100	10500	5660	8080	8282.60	0.99	0	2846	8533	8306	8063	7836	7593	8420	7950	130	2420	500	5650	10	1	26000000	2142	-11.21	4.34	12	0.50	-735.00	1898.00	11750	20220831	-29.87	4700	20221031	75.32	10660	-22.70	20230417	5800	42.07	20230314	11750	-29.87	20220831	4700	75.32	20221031	0.51	N	083650	500	130 억	257072	N	N	0	N	N
129	20230710	090559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8170	90	2	1.11	91382250	11185	4.26	8150	8220	8100	10500	5660	8080	8170.77	0.99	0	3003	8533	8306	8063	7836	7593	8420	7950	130	2420	500	5650	10	1	26000000	2124	-11.12	4.30	12	0.04	-735.00	1898.00	11750	20220831	-30.47	4700	20221031	73.83	10660	-23.36	20230417	5800	40.86	20230314	11750	-30.47	20220831	4700	73.83	20221031	0.51	N	083650	500	130 억	257072	N	N	0	N	N
130	20230707	160556	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	80	2	1.00	2110960760	262358	104.07	8000	8290	7820	10400	5600	8000	8046.11	1.07	0	-20843	8433	8216	7873	7656	7313	8325	7765	130	2400	500	5600	10	1	26000000	2101	-10.99	4.26	12	1.01	-735.00	1898.00	11750	20220831	-31.23	4700	20221031	71.91	10660	-24.20	20230417	5800	39.31	20230314	11750	-31.23	20220831	4700	71.91	20221031	0.51	N	083650	500	130 억	277754	N	N	0	N	N
131	20230707	150558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8020	20	2	0.25	2000877460	248688	98.64	8000	8290	7820	10400	5600	8000	8045.73	1.07	0	-16814	8433	8216	7873	7656	7313	8325	7765	130	2400	500	5600	10	1	26000000	2085	-10.91	4.23	12	0.96	-735.00	1898.00	11750	20220831	-31.74	4700	20221031	70.64	10660	-24.77	20230417	5800	38.28	20230314	11750	-31.74	20220831	4700	70.64	20221031	0.51	N	083650	500	130 억	277754	N	N	0	N	N
132	20230707	140608	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8020	20	2	0.25	1815304000	225571	89.47	8000	8290	7820	10400	5600	8000	8047.59	1.07	0	-14429	8433	8216	7873	7656	7313	8325	7765	130	2400	500	5600	10	1	26000000	2085	-10.91	4.23	12	0.87	-735.00	1898.00	11750	20220831	-31.74	4700	20221031	70.64	10660	-24.77	20230417	5800	38.28	20230314	11750	-31.74	20220831	4700	70.64	20221031	0.51	N	083650	500	130 억	277754	N	N	0	N	N
133	20230707	130603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8020	20	2	0.25	1598961800	198658	78.80	8000	8290	7820	10400	5600	8000	8048.82	1.07	0	-13709	8433	8216	7873	7656	7313	8325	7765	130	2400	500	5600	10	1	26000000	2085	-10.91	4.23	12	0.76	-735.00	1898.00	11750	20220831	-31.74	4700	20221031	70.64	10660	-24.77	20230417	5800	38.28	20230314	11750	-31.74	20220831	4700	70.64	20221031	0.51	N	083650	500	130 억	277754	N	N	0	N	N
134	20230707	120603	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7980	-20	5	-0.25	1326780520	164478	65.24	8000	8290	7820	10400	5600	8000	8066.61	1.07	0	-15883	8433	8216	7873	7656	7313	8325	7765	130	2400	500	5600	10	1	26000000	2075	-10.86	4.20	12	0.63	-735.00	1898.00	11750	20220831	-32.09	4700	20221031	69.79	10660	-25.14	20230417	5800	37.59	20230314	11750	-32.09	20220831	4700	69.79	20221031	0.51	N	083650	500	130 억	277754	N	N	0	N	N
135	20230707	110604	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7850	-150	5	-1.88	1165419980	144047	57.14	8000	8290	7850	10400	5600	8000	8090.55	1.07	0	-14105	8433	8216	7873	7656	7313	8325	7765	130	2400	500	5600	10	1	26000000	2041	-10.68	4.14	12	0.55	-735.00	1898.00	11750	20220831	-33.19	4700	20221031	67.02	10660	-26.36	20230417	5800	35.34	20230314	11750	-33.19	20220831	4700	67.02	20221031	0.51	N	083650	500	130 억	277754	N	N	0	N	N
136	20230707	100558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7930	-70	5	-0.88	962301260	118343	46.94	8000	8290	7880	10400	5600	8000	8131.46	1.07	0	-1752	8433	8216	7873	7656	7313	8325	7765	130	2400	500	5600	10	1	26000000	2062	-10.79	4.18	12	0.46	-735.00	1898.00	11750	20220831	-32.51	4700	20221031	68.72	10660	-25.61	20230417	5800	36.72	20230314	11750	-32.51	20220831	4700	68.72	20221031	0.51	N	083650	500	130 억	277754	N	N	0	N	N
137	20230707	090558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8160	160	2	2.00	194558820	24002	9.52	8000	8220	7980	10400	5600	8000	8105.94	1.07	0	4823	8433	8216	7873	7656	7313	8325	7765	130	2400	500	5600	10	1	26000000	2122	-11.10	4.30	12	0.09	-735.00	1898.00	11750	20220831	-30.55	4700	20221031	73.62	10660	-23.45	20230417	5800	40.69	20230314	11750	-30.55	20220831	4700	73.62	20221031	0.51	N	083650	500	130 억	277754	N	N	0	N	N
138	20230706	160559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	350	2	4.58	1968707160	249259	118.92	7650	8090	7530	9940	5360	7650	7897.56	1.12	0	-12533	8030	7840	7710	7520	7390	7775	7455	130	2290	500	5350	10	1	26000000	2080	-10.88	4.21	12	0.96	-735.00	1898.00	11750	20220831	-31.91	4700	20221031	70.21	10660	-24.95	20230417	5800	37.93	20230314	11750	-31.91	20220831	4700	70.21	20221031	0.50	N	083650	500	130 억	291689	N	N	183	N	N
139	20230706	150559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	350	2	4.58	1816203290	230154	109.81	7650	8090	7530	9940	5360	7650	7891.44	1.12	0	-10494	8030	7840	7710	7520	7390	7775	7455	130	2290	500	5350	10	1	26000000	2080	-10.88	4.21	12	0.89	-735.00	1898.00	11750	20220831	-31.91	4700	20221031	70.21	10660	-24.95	20230417	5800	37.93	20230314	11750	-31.91	20220831	4700	70.21	20221031	0.50	N	083650	500	130 억	291689	N	N	183	N	N
140	20230706	140600	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7960	310	2	4.05	1612333910	204556	97.59	7650	8090	7530	9940	5360	7650	7882.32	1.12	0	-4051	8030	7840	7710	7520	7390	7775	7455	130	2290	500	5350	10	1	26000000	2070	-10.83	4.19	12	0.79	-735.00	1898.00	11750	20220831	-32.26	4700	20221031	69.36	10660	-25.33	20230417	5800	37.24	20230314	11750	-32.26	20220831	4700	69.36	20221031	0.50	N	083650	500	130 억	291689	N	N	183	N	N
141	20230706	130559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7940	290	2	3.79	1368536630	173695	82.87	7650	8090	7530	9940	5360	7650	7879.20	1.12	0	-11219	8030	7840	7710	7520	7390	7775	7455	130	2290	500	5350	10	1	26000000	2064	-10.80	4.18	12	0.67	-735.00	1898.00	11750	20220831	-32.43	4700	20221031	68.94	10660	-25.52	20230417	5800	36.90	20230314	11750	-32.43	20220831	4700	68.94	20221031	0.50	N	083650	500	130 억	291689	N	N	183	N	N
142	20230706	120557	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7940	290	2	3.79	1231271380	156366	74.60	7650	8090	7530	9940	5360	7650	7874.55	1.12	0	-10695	8030	7840	7710	7520	7390	7775	7455	130	2290	500	5350	10	1	26000000	2064	-10.80	4.18	12	0.60	-735.00	1898.00	11750	20220831	-32.43	4700	20221031	68.94	10660	-25.52	20230417	5800	36.90	20230314	11750	-32.43	20220831	4700	68.94	20221031	0.50	N	083650	500	130 억	291689	N	N	183	N	N
143	20230706	110602	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7940	290	2	3.79	1132111890	143884	68.65	7650	8090	7530	9940	5360	7650	7868.50	1.12	0	-11571	8030	7840	7710	7520	7390	7775	7455	130	2290	500	5350	10	1	26000000	2064	-10.80	4.18	12	0.55	-735.00	1898.00	11750	20220831	-32.43	4700	20221031	68.94	10660	-25.52	20230417	5800	36.90	20230314	11750	-32.43	20220831	4700	68.94	20221031	0.50	N	083650	500	130 억	291689	N	N	183	N	N
144	20230706	100558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	170	2	2.22	453052560	58970	28.13	7650	7830	7530	9940	5360	7650	7682.86	1.12	0	-13061	8030	7840	7710	7520	7390	7775	7455	130	2290	500	5350	10	1	26000000	2033	-10.64	4.12	12	0.23	-735.00	1898.00	11750	20220831	-33.45	4700	20221031	66.38	10660	-26.64	20230417	5800	34.83	20230314	11750	-33.45	20220831	4700	66.38	20221031	0.50	N	083650	500	130 억	291689	N	N	183	N	N
145	20230706	090558	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7600	-50	5	-0.65	147799800	19338	9.23	7650	7690	7550	9940	5360	7650	7642.91	1.12	0	-16829	8030	7840	7710	7520	7390	7775	7455	130	2290	500	5350	10	1	26000000	1976	-10.34	4.00	12	0.07	-735.00	1898.00	11750	20220831	-35.32	4700	20221031	61.70	10660	-28.71	20230417	5800	31.03	20230314	11750	-35.32	20220831	4700	61.70	20221031	0.50	N	083650	500	130 억	291689	N	N	183	N	N
146	20230705	160555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7650	-170	5	-2.17	1599387080	208467	179.85	7900	7900	7580	10160	5480	7820	7672.15	1.16	0	-9979	8106	7962	7856	7712	7606	7910	7660	130	2340	500	5470	10	1	26000000	1989	-10.41	4.03	12	0.80	-735.00	1898.00	11750	20220831	-34.89	4700	20221031	62.77	10660	-28.24	20230417	5800	31.90	20230314	11750	-34.89	20220831	4700	62.77	20221031	0.48	N	083650	500	130 억	300332	N	N	183	N	N
147	20230705	150555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7620	-200	5	-2.56	1522513980	198396	171.16	7900	7900	7580	10160	5480	7820	7674.12	1.16	0	-7591	8106	7962	7856	7712	7606	7910	7660	130	2340	500	5470	10	1	26000000	1981	-10.37	4.01	12	0.76	-735.00	1898.00	11750	20220831	-35.15	4700	20221031	62.13	10660	-28.52	20230417	5800	31.38	20230314	11750	-35.15	20220831	4700	62.13	20221031	0.48	N	083650	500	130 억	300332	N	N	40	N	N
148	20230705	140549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7620	-200	5	-2.56	1398805150	182189	157.18	7900	7900	7580	10160	5480	7820	7677.77	1.16	0	-4570	8106	7962	7856	7712	7606	7910	7660	130	2340	500	5470	10	1	26000000	1981	-10.37	4.01	12	0.70	-735.00	1898.00	11750	20220831	-35.15	4700	20221031	62.13	10660	-28.52	20230417	5800	31.38	20230314	11750	-35.15	20220831	4700	62.13	20221031	0.48	N	083650	500	130 억	300332	N	N	40	N	N
149	20230705	130550	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7710	-110	5	-1.41	1295624300	168729	145.57	7900	7900	7580	10160	5480	7820	7678.73	1.16	0	-2559	8106	7962	7856	7712	7606	7910	7660	130	2340	500	5470	10	1	26000000	2005	-10.49	4.06	12	0.65	-735.00	1898.00	11750	20220831	-34.38	4700	20221031	64.04	10660	-27.67	20230417	5800	32.93	20230314	11750	-34.38	20220831	4700	64.04	20221031	0.48	N	083650	500	130 억	300332	N	N	40	N	N
150	20230705	120549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7640	-180	5	-2.30	1185018490	154300	133.12	7900	7900	7580	10160	5480	7820	7679.96	1.16	0	-3570	8106	7962	7856	7712	7606	7910	7660	130	2340	500	5470	10	1	26000000	1986	-10.39	4.03	12	0.59	-735.00	1898.00	11750	20220831	-34.98	4700	20221031	62.55	10660	-28.33	20230417	5800	31.72	20230314	11750	-34.98	20220831	4700	62.55	20221031	0.48	N	083650	500	130 억	300332	N	N	40	N	N
151	20230705	110555	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7660	-160	5	-2.05	1008173430	131038	113.05	7900	7900	7600	10160	5480	7820	7693.75	1.16	0	-8570	8106	7962	7856	7712	7606	7910	7660	130	2340	500	5470	10	1	26000000	1992	-10.42	4.04	12	0.50	-735.00	1898.00	11750	20220831	-34.81	4700	20221031	62.98	10660	-28.14	20230417	5800	32.07	20230314	11750	-34.81	20220831	4700	62.98	20221031	0.48	N	083650	500	130 억	300332	N	N	40	N	N
152	20230705	100551	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7670	-150	5	-1.92	670536240	86786	74.87	7900	7900	7660	10160	5480	7820	7726.32	1.16	0	-12261	8106	7962	7856	7712	7606	7910	7660	130	2340	500	5470	10	1	26000000	1994	-10.44	4.04	12	0.33	-735.00	1898.00	11750	20220831	-34.72	4700	20221031	63.19	10660	-28.05	20230417	5800	32.24	20230314	11750	-34.72	20220831	4700	63.19	20221031	0.48	N	083650	500	130 억	300332	N	N	40	N	N
153	20230705	090549	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7800	-20	5	-0.26	50489060	6447	5.56	7900	7900	7760	10160	5480	7820	7831.40	1.16	0	-3392	8106	7962	7856	7712	7606	7910	7660	130	2340	500	5470	10	1	26000000	2028	-10.61	4.11	12	0.02	-735.00	1898.00	11750	20220831	-33.62	4700	20221031	65.96	10660	-26.83	20230417	5800	34.48	20230314	11750	-33.62	20220831	4700	65.96	20221031	0.48	N	083650	500	130 억	300332	N	N	40	N	N
154	20230704	160547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	-130	5	-1.64	899608010	115142	83.93	8000	8000	7750	10330	5570	7950	7812.94	1.14	0	3931	8243	8096	8003	7856	7763	8050	7810	130	2380	500	5560	10	1	26000000	2033	-10.64	4.12	12	0.44	-735.00	1898.00	11750	20220831	-33.45	4700	20221031	66.38	10660	-26.64	20230417	5800	34.83	20230314	11750	-33.45	20220831	4700	66.38	20221031	0.46	N	083650	500	130 억	296403	N	N	40	N	N
155	20230704	150541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7860	-90	5	-1.13	795084250	101771	74.18	8000	8000	7750	10330	5570	7950	7812.39	1.14	0	2291	8243	8096	8003	7856	7763	8050	7810	130	2380	500	5560	10	1	26000000	2044	-10.69	4.14	12	0.39	-735.00	1898.00	11750	20220831	-33.11	4700	20221031	67.23	10660	-26.27	20230417	5800	35.52	20230314	11750	-33.11	20220831	4700	67.23	20221031	0.46	N	083650	500	130 억	296403	N	N	248	N	N
156	20230704	140546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7800	-150	5	-1.89	706906150	90489	65.96	8000	8000	7750	10330	5570	7950	7811.97	1.14	0	1481	8243	8096	8003	7856	7763	8050	7810	130	2380	500	5560	10	1	26000000	2028	-10.61	4.11	12	0.35	-735.00	1898.00	11750	20220831	-33.62	4700	20221031	65.96	10660	-26.83	20230417	5800	34.48	20230314	11750	-33.62	20220831	4700	65.96	20221031	0.46	N	083650	500	130 억	296403	N	N	248	N	N
157	20230704	130538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7820	-130	5	-1.64	572247560	73228	53.38	8000	8000	7750	10330	5570	7950	7814.48	1.14	0	-678	8243	8096	8003	7856	7763	8050	7810	130	2380	500	5560	10	1	26000000	2033	-10.64	4.12	12	0.28	-735.00	1898.00	11750	20220831	-33.45	4700	20221031	66.38	10660	-26.64	20230417	5800	34.83	20230314	11750	-33.45	20220831	4700	66.38	20221031	0.46	N	083650	500	130 억	296403	N	N	248	N	N
158	20230704	120543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7860	-90	5	-1.13	542094110	69374	50.57	8000	8000	7750	10330	5570	7950	7813.95	1.14	0	-744	8243	8096	8003	7856	7763	8050	7810	130	2380	500	5560	10	1	26000000	2044	-10.69	4.14	12	0.27	-735.00	1898.00	11750	20220831	-33.11	4700	20221031	67.23	10660	-26.27	20230417	5800	35.52	20230314	11750	-33.11	20220831	4700	67.23	20221031	0.46	N	083650	500	130 억	296403	N	N	248	N	N
159	20230704	110539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	-60	5	-0.75	505010890	64640	47.12	8000	8000	7750	10330	5570	7950	7812.53	1.14	0	-1455	8243	8096	8003	7856	7763	8050	7810	130	2380	500	5560	10	1	26000000	2051	-10.73	4.16	12	0.25	-735.00	1898.00	11750	20220831	-32.85	4700	20221031	67.87	10660	-25.98	20230417	5800	36.03	20230314	11750	-32.85	20220831	4700	67.87	20221031	0.46	N	083650	500	130 억	296403	N	N	248	N	N
160	20230704	100537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7850	-100	5	-1.26	386031150	49424	36.03	8000	8000	7750	10330	5570	7950	7810.41	1.14	0	-4302	8243	8096	8003	7856	7763	8050	7810	130	2380	500	5560	10	1	26000000	2041	-10.68	4.14	12	0.19	-735.00	1898.00	11750	20220831	-33.19	4700	20221031	67.02	10660	-26.36	20230417	5800	35.34	20230314	11750	-33.19	20220831	4700	67.02	20221031	0.46	N	083650	500	130 억	296403	N	N	248	N	N
161	20230704	090537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7860	-90	5	-1.13	30187420	3808	2.78	8000	8000	7840	10330	5570	7950	7926.97	1.14	0	-2407	8243	8096	8003	7856	7763	8050	7810	130	2380	500	5560	10	1	26000000	2044	-10.69	4.14	12	0.01	-735.00	1898.00	11750	20220831	-33.11	4700	20221031	67.23	10660	-26.27	20230417	5800	35.52	20230314	11750	-33.11	20220831	4700	67.23	20221031	0.46	N	083650	500	130 억	296403	N	N	248	N	N
162	20230703	160530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7950	30	2	0.38	1093126500	136227	180.91	8000	8150	7910	10290	5550	7920	8024.31	1.20	0	-15503	8073	7996	7893	7816	7713	8035	7855	130	2370	500	5540	10	1	26000000	2067	-10.82	4.19	12	0.52	-735.00	1898.00	11750	20220831	-32.34	4700	20221031	69.15	10660	-25.42	20230417	5800	37.07	20230314	11750	-32.34	20220831	4700	69.15	20221031	0.47	N	083650	500	130 억	312543	N	N	248	N	N
163	20230703	150536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7980	60	2	0.76	1031714560	128500	170.65	8000	8150	7910	10290	5550	7920	8028.91	1.20	0	-13862	8073	7996	7893	7816	7713	8035	7855	130	2370	500	5540	10	1	26000000	2075	-10.86	4.20	12	0.49	-735.00	1898.00	11750	20220831	-32.09	4700	20221031	69.79	10660	-25.14	20230417	5800	37.59	20230314	11750	-32.09	20220831	4700	69.79	20221031	0.47	N	083650	500	130 억	312543	N	N	90	N	N
164	20230703	140536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7980	60	2	0.76	888673580	110505	146.75	8000	8150	7940	10290	5550	7920	8041.93	1.20	0	-10485	8073	7996	7893	7816	7713	8035	7855	130	2370	500	5540	10	1	26000000	2075	-10.86	4.20	12	0.43	-735.00	1898.00	11750	20220831	-32.09	4700	20221031	69.79	10660	-25.14	20230417	5800	37.59	20230314	11750	-32.09	20220831	4700	69.79	20221031	0.47	N	083650	500	130 억	312543	N	N	90	N	N
165	20230703	130532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8020	100	2	1.26	761105330	94556	125.57	8000	8150	7940	10290	5550	7920	8049.25	1.20	0	-9435	8073	7996	7893	7816	7713	8035	7855	130	2370	500	5540	10	1	26000000	2085	-10.91	4.23	12	0.36	-735.00	1898.00	11750	20220831	-31.74	4700	20221031	70.64	10660	-24.77	20230417	5800	38.28	20230314	11750	-31.74	20220831	4700	70.64	20221031	0.47	N	083650	500	130 억	312543	N	N	90	N	N
166	20230703	120538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	170	2	2.15	555551470	68972	91.60	8000	8150	7940	10290	5550	7920	8054.74	1.20	0	-3628	8073	7996	7893	7816	7713	8035	7855	130	2370	500	5540	10	1	26000000	2103	-11.01	4.26	12	0.27	-735.00	1898.00	11750	20220831	-31.15	4700	20221031	72.13	10660	-24.11	20230417	5800	39.48	20230314	11750	-31.15	20220831	4700	72.13	20221031	0.47	N	083650	500	130 억	312543	N	N	90	N	N
167	20230703	110533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8110	190	2	2.40	421071390	52320	69.48	8000	8150	7940	10290	5550	7920	8048.00	1.20	0	1253	8073	7996	7893	7816	7713	8035	7855	130	2370	500	5540	10	1	26000000	2109	-11.03	4.27	12	0.20	-735.00	1898.00	11750	20220831	-30.98	4700	20221031	72.55	10660	-23.92	20230417	5800	39.83	20230314	11750	-30.98	20220831	4700	72.55	20221031	0.47	N	083650	500	130 억	312543	N	N	90	N	N
168	20230703	100525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8030	110	2	1.39	267411200	33314	44.24	8000	8090	7940	10290	5550	7920	8026.99	1.20	0	-517	8073	7996	7893	7816	7713	8035	7855	130	2370	500	5540	10	1	26000000	2088	-10.93	4.23	12	0.13	-735.00	1898.00	11750	20220831	-31.66	4700	20221031	70.85	10660	-24.67	20230417	5800	38.45	20230314	11750	-31.66	20220831	4700	70.85	20221031	0.47	N	083650	500	130 억	312543	N	N	90	N	N
169	20230703	090529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7950	30	2	0.38	21091930	2647	3.52	8000	8040	7940	10290	5550	7920	7968.24	1.20	0	-1696	8073	7996	7893	7816	7713	8035	7855	130	2370	500	5540	10	1	26000000	2067	-10.82	4.19	12	0.01	-735.00	1898.00	11750	20220831	-32.34	4700	20221031	69.15	10660	-25.42	20230417	5800	37.07	20230314	11750	-32.34	20220831	4700	69.15	20221031	0.47	N	083650	500	130 억	312543	N	N	90	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History