KissMeData/083930/price/prices-20230701.csv at f60246fcbda87b3570728ecbfac3fce6c899e4bb

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17740	-250	5	-1.39	6857530100	384537	94.08	18150	18490	17470	23350	12600	17990	17833.48	5.98	0	-34064	19010	18500	17840	17330	16670	18755	17585	80	5375	500	11870	10	1	15412798	2734	15.10	1.51	12	2.49	1175.00	11768.00	23950	20230704	-25.93	9970	20220928	77.93	23950	-25.93	20230704	12350	43.64	20230105	23950	-25.93	20230704	9970	77.93	20220928	7.43	N	083930	500	79 억	922016	N	N	0	N	N
3	20230731	150654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17740	-250	5	-1.39	6630438680	371700	90.94	18150	18490	17470	23350	12600	17990	17838.15	5.98	0	-37618	19010	18500	17840	17330	16670	18755	17585	80	5375	500	11870	10	1	15412798	2734	15.10	1.51	12	2.41	1175.00	11768.00	23950	20230704	-25.93	9970	20220928	77.93	23950	-25.93	20230704	12350	43.64	20230105	23950	-25.93	20230704	9970	77.93	20220928	7.43	N	083930	500	79 억	922016	N	N	0	N	N
4	20230731	140656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17850	-140	5	-0.78	5707567340	319839	78.25	18150	18490	17470	23350	12600	17990	17845.13	5.98	0	-36869	19010	18500	17840	17330	16670	18755	17585	80	5375	500	11870	10	1	15412798	2751	15.19	1.52	12	2.08	1175.00	11768.00	23950	20230704	-25.47	9970	20220928	79.04	23950	-25.47	20230704	12350	44.53	20230105	23950	-25.47	20230704	9970	79.04	20220928	7.43	N	083930	500	79 억	922016	N	N	0	N	N
5	20230731	130655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17570	-420	5	-2.33	4465672240	249400	61.02	18150	18490	17530	23350	12600	17990	17905.66	5.98	0	-30618	19010	18500	17840	17330	16670	18755	17585	80	5375	500	11870	10	1	15412798	2708	14.95	1.49	12	1.62	1175.00	11768.00	23950	20230704	-26.64	9970	20220928	76.23	23950	-26.64	20230704	12350	42.27	20230105	23950	-26.64	20230704	9970	76.23	20220928	7.43	N	083930	500	79 억	922016	N	N	0	N	N
6	20230731	120701	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17720	-270	5	-1.50	3807565100	212030	51.88	18150	18490	17590	23350	12600	17990	17957.67	5.98	0	-23096	19010	18500	17840	17330	16670	18755	17585	80	5375	500	11870	10	1	15412798	2731	15.08	1.51	12	1.38	1175.00	11768.00	23950	20230704	-26.01	9970	20220928	77.73	23950	-26.01	20230704	12350	43.48	20230105	23950	-26.01	20230704	9970	77.73	20220928	7.43	N	083930	500	79 억	922016	N	N	0	N	N
7	20230731	110705	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17800	-190	5	-1.06	3042357700	168789	41.30	18150	18490	17660	23350	12600	17990	18024.62	5.98	0	-9914	19010	18500	17840	17330	16670	18755	17585	80	5375	500	11870	10	1	15412798	2743	15.15	1.51	12	1.10	1175.00	11768.00	23950	20230704	-25.68	9970	20220928	78.54	23950	-25.68	20230704	12350	44.13	20230105	23950	-25.68	20230704	9970	78.54	20220928	7.43	N	083930	500	79 억	922016	N	N	0	N	N
8	20230731	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18040	50	2	0.28	1752838330	96587	23.63	18150	18490	17900	23350	12600	17990	18147.77	5.98	0	-1815	19010	18500	17840	17330	16670	18755	17585	80	5375	500	11870	10	1	15412798	2780	15.35	1.53	12	0.63	1175.00	11768.00	23950	20230704	-24.68	9970	20220928	80.94	23950	-24.68	20230704	12350	46.07	20230105	23950	-24.68	20230704	9970	80.94	20220928	7.43	N	083930	500	79 억	922016	N	N	0	N	N
9	20230731	090654	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18100	110	2	0.61	56146670	3094	0.76	18150	18150	18100	23350	12600	17990	18146.95	5.98	0	-1773	19010	18500	17840	17330	16670	18755	17585	80	5375	500	11870	10	1	15412798	2790	15.40	1.54	12	0.02	1175.00	11768.00	23950	20230704	-24.43	9970	20220928	81.54	23950	-24.43	20230704	12350	46.56	20230105	23950	-24.43	20230704	9970	81.54	20220928	7.43	N	083930	500	79 억	922016	N	N	0	N	N
10	20230728	160655	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17990	790	2	4.59	7282799940	406254	80.40	17350	18350	17180	22350	12040	17200	17927.11	5.62	0	56473	18720	17960	17580	16820	16440	17770	16630	80	5155	500	11350	10	1	15412798	2773	15.31	1.53	12	2.64	1175.00	11768.00	23950	20230704	-24.89	9970	20220928	80.44	23950	-24.89	20230704	12350	45.67	20230105	23950	-24.89	20230704	9970	80.44	20220928	7.09	N	083930	500	79 억	866704	N	N	0	N	N
11	20230728	150656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18040	840	2	4.88	6975379040	389184	77.02	17350	18350	17180	22350	12040	17200	17923.53	5.62	0	54184	18720	17960	17580	16820	16440	17770	16630	80	5155	500	11350	10	1	15412798	2780	15.35	1.53	12	2.53	1175.00	11768.00	23950	20230704	-24.68	9970	20220928	80.94	23950	-24.68	20230704	12350	46.07	20230105	23950	-24.68	20230704	9970	80.94	20220928	7.09	N	083930	500	79 억	866704	N	N	0	N	N
12	20230728	140652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18220	1020	2	5.93	6150934890	343338	67.95	17350	18350	17180	22350	12040	17200	17915.60	5.62	0	52699	18720	17960	17580	16820	16440	17770	16630	80	5155	500	11350	10	1	15412798	2808	15.51	1.55	12	2.23	1175.00	11768.00	23950	20230704	-23.92	9970	20220928	82.75	23950	-23.92	20230704	12350	47.53	20230105	23950	-23.92	20230704	9970	82.75	20220928	7.09	N	083930	500	79 억	866704	N	N	0	N	N
13	20230728	130656	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17850	650	2	3.78	5036183850	281820	55.77	17350	18300	17180	22350	12040	17200	17870.79	5.62	0	30680	18720	17960	17580	16820	16440	17770	16630	80	5155	500	11350	10	1	15412798	2751	15.19	1.52	12	1.83	1175.00	11768.00	23950	20230704	-25.47	9970	20220928	79.04	23950	-25.47	20230704	12350	44.53	20230105	23950	-25.47	20230704	9970	79.04	20220928	7.09	N	083930	500	79 억	866704	N	N	0	N	N
14	20230728	120653	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17720	520	2	3.02	4599853350	257350	50.93	17350	18300	17180	22350	12040	17200	17874.55	5.62	0	29252	18720	17960	17580	16820	16440	17770	16630	80	5155	500	11350	10	1	15412798	2731	15.08	1.51	12	1.67	1175.00	11768.00	23950	20230704	-26.01	9970	20220928	77.73	23950	-26.01	20230704	12350	43.48	20230105	23950	-26.01	20230704	9970	77.73	20220928	7.09	N	083930	500	79 억	866704	N	N	0	N	N
15	20230728	110658	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17540	340	2	1.98	4340653530	242665	48.02	17350	18300	17180	22350	12040	17200	17888.11	5.62	0	30338	18720	17960	17580	16820	16440	17770	16630	80	5155	500	11350	10	1	15412798	2703	14.93	1.49	12	1.57	1175.00	11768.00	23950	20230704	-26.76	9970	20220928	75.93	23950	-26.76	20230704	12350	42.02	20230105	23950	-26.76	20230704	9970	75.93	20220928	7.09	N	083930	500	79 억	866704	N	N	0	N	N
16	20230728	100650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17980	780	2	4.53	3118810470	173760	34.39	17350	18300	17180	22350	12040	17200	17949.99	5.62	0	24710	18720	17960	17580	16820	16440	17770	16630	80	5155	500	11350	10	1	15412798	2771	15.30	1.53	12	1.13	1175.00	11768.00	23950	20230704	-24.93	9970	20220928	80.34	23950	-24.93	20230704	12350	45.59	20230105	23950	-24.93	20230704	9970	80.34	20220928	7.09	N	083930	500	79 억	866704	N	N	0	N	N
17	20230728	090657	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17410	210	2	1.22	244684260	14157	2.80	17350	17420	17180	22350	12040	17200	17285.07	5.62	0	-3373	18720	17960	17580	16820	16440	17770	16630	80	5155	500	11350	10	1	15412798	2683	14.82	1.48	12	0.09	1175.00	11768.00	23950	20230704	-27.31	9970	20220928	74.62	23950	-27.31	20230704	12350	40.97	20230105	23950	-27.31	20230704	9970	74.62	20220928	7.09	N	083930	500	79 억	866704	N	N	0	N	N
18	20230727	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17200	-700	5	-3.91	8834261520	501195	30.97	17920	18340	17200	23250	12530	17900	17626.78	6.08	156071	-70326	22380	20140	18510	16270	14640	19325	15455	80	5360	500	11810	10	1	15412798	2651	14.64	1.46	12	3.25	1175.00	11768.00	23950	20230704	-28.18	9970	20220928	72.52	23950	-28.18	20230704	12350	39.27	20230105	23950	-28.18	20230704	9970	72.52	20220928	6.92	N	083930	500	79 억	936719	N	N	26	N	N
19	20230727	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17220	-680	5	-3.80	8367820620	474097	29.30	17920	18340	17220	23250	12530	17900	17649.37	6.08	156071	-73102	22380	20140	18510	16270	14640	19325	15455	80	5360	500	11810	10	1	15412798	2654	14.66	1.46	12	3.08	1175.00	11768.00	23950	20230704	-28.10	9970	20220928	72.72	23950	-28.10	20230704	12350	39.43	20230105	23950	-28.10	20230704	9970	72.72	20220928	6.92	N	083930	500	79 억	936719	N	N	26	N	N
20	20230727	140648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17520	-380	5	-2.12	7494397570	423834	26.19	17920	18340	17220	23250	12530	17900	17681.76	6.08	156071	-66546	22380	20140	18510	16270	14640	19325	15455	80	5360	500	11810	10	1	15412798	2700	14.91	1.49	12	2.75	1175.00	11768.00	23950	20230704	-26.85	9970	20220928	75.73	23950	-26.85	20230704	12350	41.86	20230105	23950	-26.85	20230704	9970	75.73	20220928	6.92	N	083930	500	79 억	936719	N	N	26	N	N
21	20230727	130648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17220	-680	5	-3.80	6875586130	388222	23.99	17920	18340	17220	23250	12530	17900	17709.85	6.08	156071	-71393	22380	20140	18510	16270	14640	19325	15455	80	5360	500	11810	10	1	15412798	2654	14.66	1.46	12	2.52	1175.00	11768.00	23950	20230704	-28.10	9970	20220928	72.72	23950	-28.10	20230704	12350	39.43	20230105	23950	-28.10	20230704	9970	72.72	20220928	6.92	N	083930	500	79 억	936719	N	N	26	N	N
22	20230727	120651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17520	-380	5	-2.12	5576197090	313969	19.40	17920	18340	17300	23250	12530	17900	17759.80	6.08	156071	-49365	22380	20140	18510	16270	14640	19325	15455	80	5360	500	11810	10	1	15412798	2700	14.91	1.49	12	2.04	1175.00	11768.00	23950	20230704	-26.85	9970	20220928	75.73	23950	-26.85	20230704	12350	41.86	20230105	23950	-26.85	20230704	9970	75.73	20220928	6.92	N	083930	500	79 억	936719	N	N	26	N	N
23	20230727	110652	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18280	380	2	2.12	4377070660	246793	15.25	17920	18310	17300	23250	12530	17900	17734.98	6.08	156071	-37233	22380	20140	18510	16270	14640	19325	15455	80	5360	500	11810	10	1	15412798	2817	15.56	1.55	12	1.60	1175.00	11768.00	23950	20230704	-23.67	9970	20220928	83.35	23950	-23.67	20230704	12350	48.02	20230105	23950	-23.67	20230704	9970	83.35	20220928	6.92	N	083930	500	79 억	936719	N	N	26	N	N
24	20230727	100650	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17600	-300	5	-1.68	2952017070	167466	10.35	17920	17980	17300	23250	12530	17900	17625.56	6.08	156071	-24747	22380	20140	18510	16270	14640	19325	15455	80	5360	500	11810	10	1	15412798	2713	14.98	1.50	12	1.09	1175.00	11768.00	23950	20230704	-26.51	9970	20220928	76.53	23950	-26.51	20230704	12350	42.51	20230105	23950	-26.51	20230704	9970	76.53	20220928	6.92	N	083930	500	79 억	936719	N	N	26	N	N
25	20230727	090648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17490	-410	5	-2.29	765956320	43248	2.67	17920	17980	17430	23250	12530	17900	17705.30	6.08	156071	-8298	22380	20140	18510	16270	14640	19325	15455	80	5360	500	11810	10	1	15412798	2696	14.89	1.49	12	0.28	1175.00	11768.00	23950	20230704	-26.97	9970	20220928	75.43	23950	-26.97	20230704	12350	41.62	20230105	23950	-26.97	20230704	9970	75.43	20220928	6.92	N	083930	500	79 억	936719	N	N	26	N	N
26	20230726	160648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17900	-2800	5	-13.53	29798706590	1609538	47.72	20700	20750	16880	26900	14500	20700	18512.68	5.06	0	155674	25126	22912	20686	18472	16246	21800	17360	80	6200	500	13660	10	1	15412798	2759	15.23	1.52	12	10.44	1175.00	11768.00	23950	20230704	-25.26	9970	20220928	79.54	23950	-25.26	20230704	12350	44.94	20230105	23950	-25.26	20230704	9970	79.54	20220928	6.59	N	083930	500	79 억	780648	N	N	26	N	N
27	20230726	150651	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17040	-3660	5	-17.68	27135949560	1455423	43.15	20700	20750	16990	26900	14500	20700	18643.20	5.06	0	108887	25126	22912	20686	18472	16246	21800	17360	80	6200	500	13660	10	1	15412798	2626	14.50	1.45	12	9.44	1175.00	11768.00	23950	20230704	-28.85	9970	20220928	70.91	23950	-28.85	20230704	12350	37.98	20230105	23950	-28.85	20230704	9970	70.91	20220928	6.59	N	083930	500	79 억	780648	N	N	2	N	N
28	20230726	140647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	17990	-2710	5	-13.09	18491559090	965738	28.63	20700	20750	17600	26900	14500	20700	19145.86	5.06	0	20953	25126	22912	20686	18472	16246	21800	17360	80	6200	500	13660	10	1	15412798	2773	15.31	1.53	12	6.27	1175.00	11768.00	23950	20230704	-24.89	9970	20220928	80.44	23950	-24.89	20230704	12350	45.67	20230105	23950	-24.89	20230704	9970	80.44	20220928	6.59	N	083930	500	79 억	780648	N	N	2	N	N
29	20230726	130646	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19110	-1590	5	-7.68	13702281520	705182	20.91	20700	20750	18830	26900	14500	20700	19428.90	5.06	0	-29512	25126	22912	20686	18472	16246	21800	17360	80	6200	500	13660	10	1	15412798	2945	16.26	1.62	12	4.58	1175.00	11768.00	23950	20230704	-20.21	9970	20220928	91.68	23950	-20.21	20230704	12350	54.74	20230105	23950	-20.21	20230704	9970	91.68	20220928	6.59	N	083930	500	79 억	780648	N	N	2	N	N
30	20230726	120647	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19390	-1310	5	-6.33	12906917940	663891	19.68	20700	20750	18830	26900	14500	20700	19439.28	5.06	0	-32335	25126	22912	20686	18472	16246	21800	17360	80	6200	500	13660	10	1	15412798	2989	16.50	1.65	12	4.31	1175.00	11768.00	23950	20230704	-19.04	9970	20220928	94.48	23950	-19.04	20230704	12350	57.00	20230105	23950	-19.04	20230704	9970	94.48	20220928	6.59	N	083930	500	79 억	780648	N	N	2	N	N
31	20230726	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	19380	-1320	5	-6.38	11464017400	589500	17.48	20700	20750	18830	26900	14500	20700	19444.73	5.06	0	-25381	25126	22912	20686	18472	16246	21800	17360	80	6200	500	13660	10	1	15412798	2987	16.49	1.65	12	3.82	1175.00	11768.00	23950	20230704	-19.08	9970	20220928	94.38	23950	-19.08	20230704	12350	56.92	20230105	23950	-19.08	20230704	9970	94.38	20220928	6.59	N	083930	500	79 억	780648	N	N	2	N	N
32	20230726	100648	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	18890	-1810	5	-8.74	8273939380	421636	12.50	20700	20750	18870	26900	14500	20700	19620.66	5.06	0	-39627	25126	22912	20686	18472	16246	21800	17360	80	6200	500	13660	10	1	15412798	2911	16.08	1.61	12	2.74	1175.00	11768.00	23950	20230704	-21.13	9970	20220928	89.47	23950	-21.13	20230704	12350	52.96	20230105	23950	-21.13	20230704	9970	89.47	20220928	6.59	N	083930	500	79 억	780648	N	N	2	N	N
33	20230726	090643	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20250	-450	5	-2.17	1316727830	65413	1.94	20700	20750	19850	26900	14500	20700	20119.91	5.06	0	5459	25126	22912	20686	18472	16246	21800	17360	80	6200	500	13660	50	1	15412798	3121	17.23	1.72	12	0.42	1175.00	11768.00	23950	20230704	-15.45	9970	20220928	103.11	23950	-15.45	20230704	12350	63.97	20230105	23950	-15.45	20230704	9970	103.11	20220928	6.59	N	083930	500	79 억	780648	N	N	2	N	N
34	20230725	160642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20700	-2200	5	-9.61	68712230190	3363684	459.51	22850	22900	18460	29750	16050	22900	20427.41	7.09	0	-255596	24300	23600	22850	22150	21400	23950	22500	80	6850	500	15110	50	1	15412798	3190	17.62	1.76	12	21.82	1175.00	11768.00	23950	20230704	-13.57	9970	20220928	107.62	23950	-13.57	20230704	12350	67.61	20230105	23950	-13.57	20230704	9970	107.62	20220928	6.44	N	083930	500	79 억	1093428	N	N	2	N	N
35	20230725	150636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20500	-2400	5	-10.48	63292123730	3098747	423.32	22850	22900	18460	29750	16050	22900	20425.07	7.09	0	-263483	24300	23600	22850	22150	21400	23950	22500	80	6850	500	15110	50	1	15412798	3160	17.45	1.74	12	20.11	1175.00	11768.00	23950	20230704	-14.41	9970	20220928	105.62	23950	-14.41	20230704	12350	65.99	20230105	23950	-14.41	20230704	9970	105.62	20220928	6.44	N	083930	500	79 억	1093428	N	N	1	N	N
36	20230725	140636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20950	-1950	5	-8.52	60829866580	2980358	407.14	22850	22900	18460	29750	16050	22900	20410.25	7.09	0	-277055	24300	23600	22850	22150	21400	23950	22500	80	6850	500	15110	50	1	15412798	3229	17.83	1.78	12	19.34	1175.00	11768.00	23950	20230704	-12.53	9970	20220928	110.13	23950	-12.53	20230704	12350	69.64	20230105	23950	-12.53	20230704	9970	110.13	20220928	6.44	N	083930	500	79 억	1093428	N	N	1	N	N
37	20230725	130642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20950	-1950	5	-8.52	54602489780	2689436	367.40	22850	22900	18460	29750	16050	22900	20302.58	7.09	0	-275760	24300	23600	22850	22150	21400	23950	22500	80	6850	500	15110	50	1	15412798	3229	17.83	1.78	12	17.45	1175.00	11768.00	23950	20230704	-12.53	9970	20220928	110.13	23950	-12.53	20230704	12350	69.64	20230105	23950	-12.53	20230704	9970	110.13	20220928	6.44	N	083930	500	79 억	1093428	N	N	1	N	N
38	20230725	120642	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20500	-2400	5	-10.48	43153686430	2142440	292.68	22850	22900	18460	29750	16050	22900	20142.31	7.09	0	-221177	24300	23600	22850	22150	21400	23950	22500	80	6850	500	15110	50	1	15412798	3160	17.45	1.74	12	13.90	1175.00	11768.00	23950	20230704	-14.41	9970	20220928	105.62	23950	-14.41	20230704	12350	65.99	20230105	23950	-14.41	20230704	9970	105.62	20220928	6.44	N	083930	500	79 억	1093428	N	N	1	N	N
39	20230725	110640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20800	-2100	5	-9.17	12356678400	570177	77.89	22850	22900	20650	29750	16050	22900	21671.65	7.09	0	-159569	24300	23600	22850	22150	21400	23950	22500	80	6850	500	15110	50	1	15412798	3206	17.70	1.77	12	3.70	1175.00	11768.00	23950	20230704	-13.15	9970	20220928	108.63	23950	-13.15	20230704	12350	68.42	20230105	23950	-13.15	20230704	9970	108.63	20220928	6.44	N	083930	500	79 억	1093428	N	N	1	N	N
40	20230725	100639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21550	-1350	5	-5.90	6353225200	287034	39.21	22850	22900	21500	29750	16050	22900	22134.05	7.09	0	-105640	24300	23600	22850	22150	21400	23950	22500	80	6850	500	15110	50	1	15412798	3321	18.34	1.83	12	1.86	1175.00	11768.00	23950	20230704	-10.02	9970	20220928	116.15	23950	-10.02	20230704	12350	74.49	20230105	23950	-10.02	20230704	9970	116.15	20220928	6.44	N	083930	500	79 억	1093428	N	N	1	N	N
41	20230725	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22500	-400	5	-1.75	1127623900	49779	6.80	22850	22900	22500	29750	16050	22900	22652.60	7.09	0	-24276	24300	23600	22850	22150	21400	23950	22500	80	6850	500	15110	50	1	15412798	3468	19.15	1.91	12	0.32	1175.00	11768.00	23950	20230704	-6.05	9970	20220928	125.68	23950	-6.05	20230704	12350	82.19	20230105	23950	-6.05	20230704	9970	125.68	20220928	6.44	N	083930	500	79 억	1093428	N	N	1	N	N
42	20230724	160641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22900	750	2	3.39	16715291150	726299	205.42	22300	23550	22100	28750	15550	22150	23014.57	7.10	0	426	23383	22766	22383	21766	21383	22575	21575	80	6600	500	14610	50	1	15412798	3530	19.49	1.95	12	4.71	1175.00	11768.00	23950	20230704	-4.38	9970	20220928	129.69	23950	-4.38	20230704	12350	85.43	20230105	23950	-4.38	20230704	9970	129.69	20220928	6.27	N	083930	500	79 억	1094339	N	N	1	N	N
43	20230724	150638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22800	650	2	2.93	16060497950	697707	197.33	22300	23550	22100	28750	15550	22150	23019.17	7.10	0	3411	23383	22766	22383	21766	21383	22575	21575	80	6600	500	14610	50	1	15412798	3514	19.40	1.94	12	4.53	1175.00	11768.00	23950	20230704	-4.80	9970	20220928	128.69	23950	-4.80	20230704	12350	84.62	20230105	23950	-4.80	20230704	9970	128.69	20220928	6.27	N	083930	500	79 억	1094339	N	N	0	N	N
44	20230724	140635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22900	750	2	3.39	15255936850	662571	187.39	22300	23550	22100	28750	15550	22150	23025.57	7.10	0	13744	23383	22766	22383	21766	21383	22575	21575	80	6600	500	14610	50	1	15412798	3530	19.49	1.95	12	4.30	1175.00	11768.00	23950	20230704	-4.38	9970	20220928	129.69	23950	-4.38	20230704	12350	85.43	20230105	23950	-4.38	20230704	9970	129.69	20220928	6.27	N	083930	500	79 억	1094339	N	N	0	N	N
45	20230724	130636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23200	1050	2	4.74	12719094550	551707	156.04	22300	23550	22100	28750	15550	22150	23054.34	7.10	0	24205	23383	22766	22383	21766	21383	22575	21575	80	6600	500	14610	50	1	15412798	3576	19.74	1.97	12	3.58	1175.00	11768.00	23950	20230704	-3.13	9970	20220928	132.70	23950	-3.13	20230704	12350	87.85	20230105	23950	-3.13	20230704	9970	132.70	20220928	6.27	N	083930	500	79 억	1094339	N	N	0	N	N
46	20230724	120637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23050	900	2	4.06	11287809750	489177	138.35	22300	23550	22100	28750	15550	22150	23075.41	7.10	0	22001	23383	22766	22383	21766	21383	22575	21575	80	6600	500	14610	50	1	15412798	3553	19.62	1.96	12	3.17	1175.00	11768.00	23950	20230704	-3.76	9970	20220928	131.19	23950	-3.76	20230704	12350	86.64	20230105	23950	-3.76	20230704	9970	131.19	20220928	6.27	N	083930	500	79 억	1094339	N	N	0	N	N
47	20230724	110641	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23250	1100	2	4.97	8439742700	367228	103.86	22300	23500	22100	28750	15550	22150	22982.66	7.10	0	35705	23383	22766	22383	21766	21383	22575	21575	80	6600	500	14610	50	1	15412798	3583	19.79	1.98	12	2.38	1175.00	11768.00	23950	20230704	-2.92	9970	20220928	133.20	23950	-2.92	20230704	12350	88.26	20230105	23950	-2.92	20230704	9970	133.20	20220928	6.27	N	083930	500	79 억	1094339	N	N	0	N	N
48	20230724	100635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23250	1100	2	4.97	4995885300	219342	62.04	22300	23400	22100	28750	15550	22150	22777.15	7.10	0	15312	23383	22766	22383	21766	21383	22575	21575	80	6600	500	14610	50	1	15412798	3583	19.79	1.98	12	1.42	1175.00	11768.00	23950	20230704	-2.92	9970	20220928	133.20	23950	-2.92	20230704	12350	88.26	20230105	23950	-2.92	20230704	9970	133.20	20220928	6.27	N	083930	500	79 억	1094339	N	N	0	N	N
49	20230724	090637	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22200	50	2	0.23	507701050	22767	6.44	22300	22500	22100	28750	15550	22150	22300.93	7.10	0	-2430	23383	22766	22383	21766	21383	22575	21575	80	6600	500	14610	50	1	15412798	3422	18.89	1.89	12	0.15	1175.00	11768.00	23950	20230704	-7.31	9970	20220928	122.67	23950	-7.31	20230704	12350	79.76	20230105	23950	-7.31	20230704	9970	122.67	20220928	6.27	N	083930	500	79 억	1094339	N	N	0	N	N
50	20230721	160631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22150	-500	5	-2.21	7725038750	345038	65.61	22400	23000	22000	29400	15900	22650	22388.38	7.88	0	-117992	23950	23300	22100	21450	20250	23625	21775	80	6750	500	14940	50	1	15412798	3414	18.85	1.88	12	2.24	1175.00	11768.00	23950	20230704	-7.52	9970	20220928	122.17	23950	-7.52	20230704	12350	79.35	20230105	23950	-7.52	20230704	9970	122.17	20220928	6.32	N	083930	500	79 억	1214734	N	N	1	N	N
51	20230721	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22050	-600	5	-2.65	7396221150	330189	62.78	22400	23000	22000	29400	15900	22650	22399.35	7.88	0	-114751	23950	23300	22100	21450	20250	23625	21775	80	6750	500	14940	50	1	15412798	3399	18.77	1.87	12	2.14	1175.00	11768.00	23950	20230704	-7.93	9970	20220928	121.16	23950	-7.93	20230704	12350	78.54	20230105	23950	-7.93	20230704	9970	121.16	20220928	6.32	N	083930	500	79 억	1214734	N	N	1	N	N
52	20230721	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22200	-450	5	-1.99	6855497500	305771	58.14	22400	23000	22000	29400	15900	22650	22419.75	7.88	0	-104734	23950	23300	22100	21450	20250	23625	21775	80	6750	500	14940	50	1	15412798	3422	18.89	1.89	12	1.98	1175.00	11768.00	23950	20230704	-7.31	9970	20220928	122.67	23950	-7.31	20230704	12350	79.76	20230105	23950	-7.31	20230704	9970	122.67	20220928	6.32	N	083930	500	79 억	1214734	N	N	1	N	N
53	20230721	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22100	-550	5	-2.43	6268671350	279186	53.09	22400	23000	22000	29400	15900	22650	22452.81	7.88	0	-92758	23950	23300	22100	21450	20250	23625	21775	80	6750	500	14940	50	1	15412798	3406	18.81	1.88	12	1.81	1175.00	11768.00	23950	20230704	-7.72	9970	20220928	121.67	23950	-7.72	20230704	12350	78.95	20230105	23950	-7.72	20230704	9970	121.67	20220928	6.32	N	083930	500	79 억	1214734	N	N	1	N	N
54	20230721	120640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22100	-550	5	-2.43	5497682000	244230	46.44	22400	23000	22000	29400	15900	22650	22509.80	7.88	0	-77593	23950	23300	22100	21450	20250	23625	21775	80	6750	500	14940	50	1	15412798	3406	18.81	1.88	12	1.58	1175.00	11768.00	23950	20230704	-7.72	9970	20220928	121.67	23950	-7.72	20230704	12350	78.95	20230105	23950	-7.72	20230704	9970	121.67	20220928	6.32	N	083930	500	79 억	1214734	N	N	1	N	N
55	20230721	110636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22150	-500	5	-2.21	5031867650	223137	42.43	22400	23000	22000	29400	15900	22650	22550.21	7.88	0	-68078	23950	23300	22100	21450	20250	23625	21775	80	6750	500	14940	50	1	15412798	3414	18.85	1.88	12	1.45	1175.00	11768.00	23950	20230704	-7.52	9970	20220928	122.17	23950	-7.52	20230704	12350	79.35	20230105	23950	-7.52	20230704	9970	122.17	20220928	6.32	N	083930	500	79 억	1214734	N	N	1	N	N
56	20230721	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22450	-200	5	-0.88	3716874200	163792	31.14	22400	23000	22150	29400	15900	22650	22692.86	7.88	0	-45736	23950	23300	22100	21450	20250	23625	21775	80	6750	500	14940	50	1	15412798	3460	19.11	1.91	12	1.06	1175.00	11768.00	23950	20230704	-6.26	9970	20220928	125.18	23950	-6.26	20230704	12350	81.78	20230105	23950	-6.26	20230704	9970	125.18	20220928	6.32	N	083930	500	79 억	1214734	N	N	1	N	N
57	20230721	090635	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22800	150	2	0.66	1141861750	50355	9.57	22400	22950	22150	29400	15900	22650	22676.66	7.88	0	-4763	23950	23300	22100	21450	20250	23625	21775	80	6750	500	14940	50	1	15412798	3514	19.40	1.94	12	0.33	1175.00	11768.00	23950	20230704	-4.80	9970	20220928	128.69	23950	-4.80	20230704	12350	84.62	20230105	23950	-4.80	20230704	9970	128.69	20220928	6.32	N	083930	500	79 억	1214734	N	N	1	N	N
58	20230720	160630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22650	1050	2	4.86	11409166650	518046	81.75	21500	22750	20900	28050	15150	21600	22023.31	7.88	0	-244	23300	22450	21800	20950	20300	22350	20850	80	6450	500	14250	50	1	15412798	3491	19.28	1.92	12	3.36	1175.00	11768.00	23950	20230704	-5.43	9970	20220928	127.18	23950	-5.43	20230704	12350	83.40	20230105	23950	-5.43	20230704	9970	127.18	20220928	6.27	N	083930	500	79 억	1214912	N	N	1	N	N
59	20230720	150630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22650	1050	2	4.86	10570472150	481074	75.91	21500	22750	20900	28050	15150	21600	21972.86	7.88	0	5305	23300	22450	21800	20950	20300	22350	20850	80	6450	500	14250	50	1	15412798	3491	19.28	1.92	12	3.12	1175.00	11768.00	23950	20230704	-5.43	9970	20220928	127.18	23950	-5.43	20230704	12350	83.40	20230105	23950	-5.43	20230704	9970	127.18	20220928	6.27	N	083930	500	79 억	1214912	N	N	0	N	N
60	20230720	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22450	850	2	3.94	8348831250	382342	60.33	21500	22500	20900	28050	15150	21600	21836.19	7.88	0	14679	23300	22450	21800	20950	20300	22350	20850	80	6450	500	14250	50	1	15412798	3460	19.11	1.91	12	2.48	1175.00	11768.00	23950	20230704	-6.26	9970	20220928	125.18	23950	-6.26	20230704	12350	81.78	20230105	23950	-6.26	20230704	9970	125.18	20220928	6.27	N	083930	500	79 억	1214912	N	N	0	N	N
61	20230720	130628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22250	650	2	3.01	6969941900	320553	50.58	21500	22450	20900	28050	15150	21600	21743.61	7.88	0	-10334	23300	22450	21800	20950	20300	22350	20850	80	6450	500	14250	50	1	15412798	3429	18.94	1.89	12	2.08	1175.00	11768.00	23950	20230704	-7.10	9970	20220928	123.17	23950	-7.10	20230704	12350	80.16	20230105	23950	-7.10	20230704	9970	123.17	20220928	6.27	N	083930	500	79 억	1214912	N	N	0	N	N
62	20230720	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22250	650	2	3.01	5999598800	277104	43.73	21500	22450	20900	28050	15150	21600	21651.12	7.88	0	-19782	23300	22450	21800	20950	20300	22350	20850	80	6450	500	14250	50	1	15412798	3429	18.94	1.89	12	1.80	1175.00	11768.00	23950	20230704	-7.10	9970	20220928	123.17	23950	-7.10	20230704	12350	80.16	20230105	23950	-7.10	20230704	9970	123.17	20220928	6.27	N	083930	500	79 억	1214912	N	N	0	N	N
63	20230720	110632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22300	700	2	3.24	4588774250	213443	33.68	21500	22450	20900	28050	15150	21600	21498.70	7.88	0	-26182	23300	22450	21800	20950	20300	22350	20850	80	6450	500	14250	50	1	15412798	3437	18.98	1.89	12	1.38	1175.00	11768.00	23950	20230704	-6.89	9970	20220928	123.67	23950	-6.89	20230704	12350	80.57	20230105	23950	-6.89	20230704	9970	123.67	20220928	6.27	N	083930	500	79 억	1214912	N	N	0	N	N
64	20230720	100626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21150	-450	5	-2.08	2133722800	101024	15.94	21500	21500	20900	28050	15150	21600	21119.68	7.88	0	-17471	23300	22450	21800	20950	20300	22350	20850	80	6450	500	14250	50	1	15412798	3260	18.00	1.80	12	0.66	1175.00	11768.00	23950	20230704	-11.69	9970	20220928	112.14	23950	-11.69	20230704	12350	71.26	20230105	23950	-11.69	20230704	9970	112.14	20220928	6.27	N	083930	500	79 억	1214912	N	N	0	N	N
65	20230720	090626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21100	-500	5	-2.31	854205500	40301	6.36	21500	21500	20900	28050	15150	21600	21192.94	7.88	0	-15089	23300	22450	21800	20950	20300	22350	20850	80	6450	500	14250	50	1	15412798	3252	17.96	1.79	12	0.26	1175.00	11768.00	23950	20230704	-11.90	9970	20220928	111.63	23950	-11.90	20230704	12350	70.85	20230105	23950	-11.90	20230704	9970	111.63	20220928	6.27	N	083930	500	79 억	1214912	N	N	0	N	N
66	20230719	160639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21600	350	2	1.65	13826061000	630513	187.65	21600	22650	21150	27600	14900	21250	21928.49	8.68	0	-121309	22783	22016	21433	20666	20083	21725	20375	80	6350	500	14020	50	1	15412798	3329	18.38	1.84	12	4.09	1175.00	11768.00	23950	20230704	-9.81	9970	20220928	116.65	23950	-9.81	20230704	12350	74.90	20230105	23950	-9.81	20230704	9970	116.65	20220928	6.46	N	083930	500	79 억	1337326	N	N	2	N	N
67	20230719	150638	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21650	400	2	1.88	13441405250	612741	182.36	21600	22650	21150	27600	14900	21250	21936.63	8.68	0	-119730	22783	22016	21433	20666	20083	21725	20375	80	6350	500	14020	50	1	15412798	3337	18.43	1.84	12	3.98	1175.00	11768.00	23950	20230704	-9.60	9970	20220928	117.15	23950	-9.60	20230704	12350	75.30	20230105	23950	-9.60	20230704	9970	117.15	20220928	6.46	N	083930	500	79 억	1337326	N	N	2	N	N
68	20230719	140639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21500	250	2	1.18	12479607400	568078	169.07	21600	22650	21150	27600	14900	21250	21968.25	8.68	0	-121067	22783	22016	21433	20666	20083	21725	20375	80	6350	500	14020	50	1	15412798	3314	18.30	1.83	12	3.69	1175.00	11768.00	23950	20230704	-10.23	9970	20220928	115.65	23950	-10.23	20230704	12350	74.09	20230105	23950	-10.23	20230704	9970	115.65	20220928	6.46	N	083930	500	79 억	1337326	N	N	2	N	N
69	20230719	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21200	-50	5	-0.24	11793113750	535928	159.50	21600	22650	21150	27600	14900	21250	22005.17	8.68	0	-112556	22783	22016	21433	20666	20083	21725	20375	80	6350	500	14020	50	1	15412798	3268	18.04	1.80	12	3.48	1175.00	11768.00	23950	20230704	-11.48	9970	20220928	112.64	23950	-11.48	20230704	12350	71.66	20230105	23950	-11.48	20230704	9970	112.64	20220928	6.46	N	083930	500	79 억	1337326	N	N	2	N	N
70	20230719	120640	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21350	100	2	0.47	10703766500	484769	144.28	21600	22650	21300	27600	14900	21250	22080.31	8.68	0	-84678	22783	22016	21433	20666	20083	21725	20375	80	6350	500	14020	50	1	15412798	3291	18.17	1.81	12	3.15	1175.00	11768.00	23950	20230704	-10.86	9970	20220928	114.14	23950	-10.86	20230704	12350	72.87	20230105	23950	-10.86	20230704	9970	114.14	20220928	6.46	N	083930	500	79 억	1337326	N	N	2	N	N
71	20230719	110639	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21850	600	2	2.82	8959333350	404064	120.26	21600	22650	21400	27600	14900	21250	22173.28	8.68	0	-47259	22783	22016	21433	20666	20083	21725	20375	80	6350	500	14020	50	1	15412798	3368	18.60	1.86	12	2.62	1175.00	11768.00	23950	20230704	-8.77	9970	20220928	119.16	23950	-8.77	20230704	12350	76.92	20230105	23950	-8.77	20230704	9970	119.16	20220928	6.46	N	083930	500	79 억	1337326	N	N	2	N	N
72	20230719	100634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22350	1100	2	5.18	6715578850	302684	90.08	21600	22650	21400	27600	14900	21250	22187.07	8.68	0	-21853	22783	22016	21433	20666	20083	21725	20375	80	6350	500	14020	50	1	15412798	3445	19.02	1.90	12	1.96	1175.00	11768.00	23950	20230704	-6.68	9970	20220928	124.17	23950	-6.68	20230704	12350	80.97	20230105	23950	-6.68	20230704	9970	124.17	20220928	6.46	N	083930	500	79 억	1337326	N	N	2	N	N
73	20230719	090634	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21850	600	2	2.82	697132900	32252	9.60	21600	21850	21400	27600	14900	21250	21616.32	8.68	0	306	22783	22016	21433	20666	20083	21725	20375	80	6350	500	14020	50	1	15412798	3368	18.60	1.86	12	0.21	1175.00	11768.00	23950	20230704	-8.77	9970	20220928	119.16	23950	-8.77	20230704	12350	76.92	20230105	23950	-8.77	20230704	9970	119.16	20220928	6.46	N	083930	500	79 억	1337326	N	N	2	N	N
74	20230718	160633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21250	-150	5	-0.70	7160092750	334595	127.47	21400	22200	20850	27800	15000	21400	21399.41	8.74	0	-9505	22233	21816	21533	21116	20833	21675	20975	80	6400	500	14120	50	1	15412798	3275	18.09	1.81	12	2.17	1175.00	11768.00	23950	20230704	-11.27	9970	20220928	113.14	23950	-11.27	20230704	12350	72.06	20230105	23950	-11.27	20230704	9970	113.14	20220928	6.60	N	083930	500	79 억	1346541	N	N	2	N	N
75	20230718	150633	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21150	-250	5	-1.17	7013753400	327697	124.84	21400	22200	20850	27800	15000	21400	21403.17	8.74	0	-10040	22233	21816	21533	21116	20833	21675	20975	80	6400	500	14120	50	1	15412798	3260	18.00	1.80	12	2.13	1175.00	11768.00	23950	20230704	-11.69	9970	20220928	112.14	23950	-11.69	20230704	12350	71.26	20230105	23950	-11.69	20230704	9970	112.14	20220928	6.60	N	083930	500	79 억	1346541	N	N	14	N	N
76	20230718	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21200	-200	5	-0.93	6125852600	285711	108.85	21400	22200	20850	27800	15000	21400	21440.73	8.74	0	-23772	22233	21816	21533	21116	20833	21675	20975	80	6400	500	14120	50	1	15412798	3268	18.04	1.80	12	1.85	1175.00	11768.00	23950	20230704	-11.48	9970	20220928	112.64	23950	-11.48	20230704	12350	71.66	20230105	23950	-11.48	20230704	9970	112.64	20220928	6.60	N	083930	500	79 억	1346541	N	N	14	N	N
77	20230718	130630	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21200	-200	5	-0.93	5278140950	245492	93.53	21400	22200	20850	27800	15000	21400	21500.26	8.74	0	-24496	22233	21816	21533	21116	20833	21675	20975	80	6400	500	14120	50	1	15412798	3268	18.04	1.80	12	1.59	1175.00	11768.00	23950	20230704	-11.48	9970	20220928	112.64	23950	-11.48	20230704	12350	71.66	20230105	23950	-11.48	20230704	9970	112.64	20220928	6.60	N	083930	500	79 억	1346541	N	N	14	N	N
78	20230718	120636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21200	-200	5	-0.93	5050323000	234746	89.43	21400	22200	20850	27800	15000	21400	21513.99	8.74	0	-25059	22233	21816	21533	21116	20833	21675	20975	80	6400	500	14120	50	1	15412798	3268	18.04	1.80	12	1.52	1175.00	11768.00	23950	20230704	-11.48	9970	20220928	112.64	23950	-11.48	20230704	12350	71.66	20230105	23950	-11.48	20230704	9970	112.64	20220928	6.60	N	083930	500	79 억	1346541	N	N	14	N	N
79	20230718	110636	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	20950	-450	5	-2.10	4486590200	208271	79.34	21400	22200	20850	27800	15000	21400	21542.08	8.74	0	-19254	22233	21816	21533	21116	20833	21675	20975	80	6400	500	14120	50	1	15412798	3229	17.83	1.78	12	1.35	1175.00	11768.00	23950	20230704	-12.53	9970	20220928	110.13	23950	-12.53	20230704	12350	69.64	20230105	23950	-12.53	20230704	9970	110.13	20220928	6.60	N	083930	500	79 억	1346541	N	N	14	N	N
80	20230718	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21650	250	2	1.17	2502340400	114518	43.63	21400	22200	21250	27800	15000	21400	21851.07	8.74	0	-18724	22233	21816	21533	21116	20833	21675	20975	80	6400	500	14120	50	1	15412798	3337	18.43	1.84	12	0.74	1175.00	11768.00	23950	20230704	-9.60	9970	20220928	117.15	23950	-9.60	20230704	12350	75.30	20230105	23950	-9.60	20230704	9970	117.15	20220928	6.60	N	083930	500	79 억	1346541	N	N	14	N	N
81	20230718	090629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21600	200	2	0.93	208452200	9702	3.70	21400	21600	21250	27800	15000	21400	21485.49	8.74	0	-4384	22233	21816	21533	21116	20833	21675	20975	80	6400	500	14120	50	1	15412798	3329	18.38	1.84	12	0.06	1175.00	11768.00	23950	20230704	-9.81	9970	20220928	116.65	23950	-9.81	20230704	12350	74.90	20230105	23950	-9.81	20230704	9970	116.65	20220928	6.60	N	083930	500	79 억	1346541	N	N	14	N	N
82	20230717	160631	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21400	-200	5	-0.93	5646844100	261841	79.64	21700	21950	21250	28050	15150	21600	21566.23	8.64	0	15489	23266	22432	21966	21132	20666	22200	20900	80	6450	500	14250	50	1	15412798	3298	18.21	1.82	12	1.70	1175.00	11768.00	23950	20230704	-10.65	9970	20220928	114.64	23950	-10.65	20230704	12350	73.28	20230105	23950	-10.65	20230704	9970	114.64	20220928	6.67	N	083930	500	79 억	1331205	N	N	14	N	N
83	20230717	150626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21400	-200	5	-0.93	5403166950	250452	76.18	21700	21950	21250	28050	15150	21600	21573.66	8.64	0	9519	23266	22432	21966	21132	20666	22200	20900	80	6450	500	14250	50	1	15412798	3298	18.21	1.82	12	1.62	1175.00	11768.00	23950	20230704	-10.65	9970	20220928	114.64	23950	-10.65	20230704	12350	73.28	20230105	23950	-10.65	20230704	9970	114.64	20220928	6.67	N	083930	500	79 억	1331205	N	N	0	N	N
84	20230717	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21600	0	3	0.00	3885702150	179376	54.56	21700	21950	21250	28050	15150	21600	21662.34	8.64	0	1898	23266	22432	21966	21132	20666	22200	20900	80	6450	500	14250	50	1	15412798	3329	18.38	1.84	12	1.16	1175.00	11768.00	23950	20230704	-9.81	9970	20220928	116.65	23950	-9.81	20230704	12350	74.90	20230105	23950	-9.81	20230704	9970	116.65	20220928	6.67	N	083930	500	79 억	1331205	N	N	0	N	N
85	20230717	130625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21600	0	3	0.00	3505068300	161742	49.20	21700	21950	21250	28050	15150	21600	21670.74	8.64	0	10016	23266	22432	21966	21132	20666	22200	20900	80	6450	500	14250	50	1	15412798	3329	18.38	1.84	12	1.05	1175.00	11768.00	23950	20230704	-9.81	9970	20220928	116.65	23950	-9.81	20230704	12350	74.90	20230105	23950	-9.81	20230704	9970	116.65	20220928	6.67	N	083930	500	79 억	1331205	N	N	0	N	N
86	20230717	120632	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21800	200	2	0.93	3169254600	146259	44.49	21700	21950	21250	28050	15150	21600	21668.79	8.64	0	16002	23266	22432	21966	21132	20666	22200	20900	80	6450	500	14250	50	1	15412798	3360	18.55	1.85	12	0.95	1175.00	11768.00	23950	20230704	-8.98	9970	20220928	118.66	23950	-8.98	20230704	12350	76.52	20230105	23950	-8.98	20230704	9970	118.66	20220928	6.67	N	083930	500	79 억	1331205	N	N	0	N	N
87	20230717	110624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21800	200	2	0.93	2486798000	114956	34.96	21700	21900	21250	28050	15150	21600	21632.61	8.64	0	12449	23266	22432	21966	21132	20666	22200	20900	80	6450	500	14250	50	1	15412798	3360	18.55	1.85	12	0.75	1175.00	11768.00	23950	20230704	-8.98	9970	20220928	118.66	23950	-8.98	20230704	12350	76.52	20230105	23950	-8.98	20230704	9970	118.66	20220928	6.67	N	083930	500	79 억	1331205	N	N	0	N	N
88	20230717	100625	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21650	50	2	0.23	1870159700	86637	26.35	21700	21850	21250	28050	15150	21600	21586.15	8.64	0	16740	23266	22432	21966	21132	20666	22200	20900	80	6450	500	14250	50	1	15412798	3337	18.43	1.84	12	0.56	1175.00	11768.00	23950	20230704	-9.60	9970	20220928	117.15	23950	-9.60	20230704	12350	75.30	20230105	23950	-9.60	20230704	9970	117.15	20220928	6.67	N	083930	500	79 억	1331205	N	N	0	N	N
89	20230717	090624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21550	-50	5	-0.23	205869850	9501	2.89	21700	21800	21550	28050	15150	21600	21668.35	8.64	0	917	23266	22432	21966	21132	20666	22200	20900	80	6450	500	14250	50	1	15412798	3321	18.34	1.83	12	0.06	1175.00	11768.00	23950	20230704	-10.02	9970	20220928	116.15	23950	-10.02	20230704	12350	74.49	20230105	23950	-10.02	20230704	9970	116.15	20220928	6.67	N	083930	500	79 억	1331205	N	N	0	N	N
90	20230714	160624	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21600	-900	5	-4.00	7186428450	327616	110.03	22250	22800	21500	29250	15750	22500	21936.57	8.65	0	-776	23700	23100	22500	21900	21300	23400	22200	80	6750	500	14850	50	1	15412798	3329	18.38	1.84	12	2.13	1175.00	11768.00	23950	20230704	-9.81	9970	20220928	116.65	23950	-9.81	20230704	12350	74.90	20230105	23950	-9.81	20230704	9970	116.65	20220928	6.54	N	083930	500	79 억	1333370	N	N	1	N	N
91	20230714	150628	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21700	-800	5	-3.56	6451425850	293569	98.60	22250	22800	21550	29250	15750	22500	21975.84	8.65	0	-8439	23700	23100	22500	21900	21300	23400	22200	80	6750	500	14850	50	1	15412798	3345	18.47	1.84	12	1.90	1175.00	11768.00	23950	20230704	-9.39	9970	20220928	117.65	23950	-9.39	20230704	12350	75.71	20230105	23950	-9.39	20230704	9970	117.65	20220928	6.54	N	083930	500	79 억	1333370	N	N	1	N	N
92	20230714	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21850	-650	5	-2.89	5574373400	253181	85.03	22250	22800	21550	29250	15750	22500	22017.34	8.65	0	-11611	23700	23100	22500	21900	21300	23400	22200	80	6750	500	14850	50	1	15412798	3368	18.60	1.86	12	1.64	1175.00	11768.00	23950	20230704	-8.77	9970	20220928	119.16	23950	-8.77	20230704	12350	76.92	20230105	23950	-8.77	20230704	9970	119.16	20220928	6.54	N	083930	500	79 억	1333370	N	N	1	N	N
93	20230714	130621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21750	-750	5	-3.33	4971786700	225503	75.74	22250	22800	21550	29250	15750	22500	22047.54	8.65	0	-12785	23700	23100	22500	21900	21300	23400	22200	80	6750	500	14850	50	1	15412798	3352	18.51	1.85	12	1.46	1175.00	11768.00	23950	20230704	-9.19	9970	20220928	118.15	23950	-9.19	20230704	12350	76.11	20230105	23950	-9.19	20230704	9970	118.15	20220928	6.54	N	083930	500	79 억	1333370	N	N	1	N	N
94	20230714	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21800	-700	5	-3.11	4576656050	207322	69.63	22250	22800	21550	29250	15750	22500	22075.11	8.65	0	-10517	23700	23100	22500	21900	21300	23400	22200	80	6750	500	14850	50	1	15412798	3360	18.55	1.85	12	1.35	1175.00	11768.00	23950	20230704	-8.98	9970	20220928	118.66	23950	-8.98	20230704	12350	76.52	20230105	23950	-8.98	20230704	9970	118.66	20220928	6.54	N	083930	500	79 억	1333370	N	N	1	N	N
95	20230714	110627	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21700	-800	5	-3.56	3882350600	175327	58.88	22250	22800	21650	29250	15750	22500	22143.48	8.65	0	-8461	23700	23100	22500	21900	21300	23400	22200	80	6750	500	14850	50	1	15412798	3345	18.47	1.84	12	1.14	1175.00	11768.00	23950	20230704	-9.39	9970	20220928	117.65	23950	-9.39	20230704	12350	75.71	20230105	23950	-9.39	20230704	9970	117.65	20220928	6.54	N	083930	500	79 억	1333370	N	N	1	N	N
96	20230714	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22300	-200	5	-0.89	1913932900	85512	28.72	22250	22800	22200	29250	15750	22500	22382.04	8.65	0	8414	23700	23100	22500	21900	21300	23400	22200	80	6750	500	14850	50	1	15412798	3437	18.98	1.89	12	0.55	1175.00	11768.00	23950	20230704	-6.89	9970	20220928	123.67	23950	-6.89	20230704	12350	80.57	20230105	23950	-6.89	20230704	9970	123.67	20220928	6.54	N	083930	500	79 억	1333370	N	N	1	N	N
97	20230714	090626	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22650	150	2	0.67	462101050	20530	6.90	22250	22800	22250	29250	15750	22500	22508.58	8.65	0	3463	23700	23100	22500	21900	21300	23400	22200	80	6750	500	14850	50	1	15412798	3491	19.28	1.92	12	0.13	1175.00	11768.00	23950	20230704	-5.43	9970	20220928	127.18	23950	-5.43	20230704	12350	83.40	20230105	23950	-5.43	20230704	9970	127.18	20220928	6.54	N	083930	500	79 억	1333370	N	N	1	N	N
98	20230713	160622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22500	200	2	0.90	6681535050	296300	64.35	22400	23100	21900	28950	15650	22300	22549.90	8.51	0	21850	23966	23132	22666	21832	21366	22900	21600	80	6650	500	14710	50	1	15412798	3468	19.15	1.91	12	1.92	1175.00	11768.00	23950	20230704	-6.05	9970	20220928	125.68	23950	-6.05	20230704	12350	82.19	20230105	23950	-6.05	20230704	9970	125.68	20220928	6.41	N	083930	500	79 억	1311736	N	N	1	N	N
99	20230713	150619	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22450	150	2	0.67	6245877200	276908	60.14	22400	23100	21900	28950	15650	22300	22555.78	8.51	0	23580	23966	23132	22666	21832	21366	22900	21600	80	6650	500	14710	50	1	15412798	3460	19.11	1.91	12	1.80	1175.00	11768.00	23950	20230704	-6.26	9970	20220928	125.18	23950	-6.26	20230704	12350	81.78	20230105	23950	-6.26	20230704	9970	125.18	20220928	6.41	N	083930	500	79 억	1311736	N	N	3	N	N
100	20230713	140618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22750	450	2	2.02	5470039750	242446	52.66	22400	23100	21900	28950	15650	22300	22561.89	8.51	0	14099	23966	23132	22666	21832	21366	22900	21600	80	6650	500	14710	50	1	15412798	3506	19.36	1.93	12	1.57	1175.00	11768.00	23950	20230704	-5.01	9970	20220928	128.18	23950	-5.01	20230704	12350	84.21	20230105	23950	-5.01	20230704	9970	128.18	20220928	6.41	N	083930	500	79 억	1311736	N	N	3	N	N
101	20230713	130622	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22600	300	2	1.35	4937456700	218992	47.56	22400	23100	21900	28950	15650	22300	22546.29	8.51	0	11744	23966	23132	22666	21832	21366	22900	21600	80	6650	500	14710	50	1	15412798	3483	19.23	1.92	12	1.42	1175.00	11768.00	23950	20230704	-5.64	9970	20220928	126.68	23950	-5.64	20230704	12350	83.00	20230105	23950	-5.64	20230704	9970	126.68	20220928	6.41	N	083930	500	79 억	1311736	N	N	3	N	N
102	20230713	120616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22400	100	2	0.45	4498476650	199439	43.32	22400	23100	21900	28950	15650	22300	22555.65	8.51	0	4867	23966	23132	22666	21832	21366	22900	21600	80	6650	500	14710	50	1	15412798	3452	19.06	1.90	12	1.29	1175.00	11768.00	23950	20230704	-6.47	9970	20220928	124.67	23950	-6.47	20230704	12350	81.38	20230105	23950	-6.47	20230704	9970	124.67	20220928	6.41	N	083930	500	79 억	1311736	N	N	3	N	N
103	20230713	110621	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22500	200	2	0.90	3372037200	149108	32.38	22400	23100	21900	28950	15650	22300	22614.73	8.51	0	-22071	23966	23132	22666	21832	21366	22900	21600	80	6650	500	14710	50	1	15412798	3468	19.15	1.91	12	0.97	1175.00	11768.00	23950	20230704	-6.05	9970	20220928	125.68	23950	-6.05	20230704	12350	82.19	20230105	23950	-6.05	20230704	9970	125.68	20220928	6.41	N	083930	500	79 억	1311736	N	N	3	N	N
104	20230713	100618	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22950	650	2	2.91	2284408450	101371	22.02	22400	23000	21900	28950	15650	22300	22535.13	8.51	0	-11091	23966	23132	22666	21832	21366	22900	21600	80	6650	500	14710	50	1	15412798	3537	19.53	1.95	12	0.66	1175.00	11768.00	23950	20230704	-4.18	9970	20220928	130.19	23950	-4.18	20230704	12350	85.83	20230105	23950	-4.18	20230704	9970	130.19	20220928	6.41	N	083930	500	79 억	1311736	N	N	3	N	N
105	20230713	090552	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22250	-50	5	-0.22	315499050	14112	3.06	22400	22550	22200	28950	15650	22300	22356.79	8.51	0	-7844	23966	23132	22666	21832	21366	22900	21600	80	6650	500	14710	50	1	15412798	3429	18.94	1.89	12	0.09	1175.00	11768.00	23950	20230704	-7.10	9970	20220928	123.17	23950	-7.10	20230704	12350	80.16	20230105	23950	-7.10	20230704	9970	123.17	20220928	6.41	N	083930	500	79 억	1311736	N	N	3	N	N
106	20230712	160617	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22300	-200	5	-0.89	10564622850	459737	88.53	23000	23500	22200	29250	15750	22500	22981.65	8.50	0	2018	23800	23150	22700	22050	21600	22925	21825	80	6750	500	14850	50	1	15412798	3437	18.98	1.89	12	2.98	1175.00	11768.00	23950	20230704	-6.89	9970	20220928	123.67	23950	-6.89	20230704	12350	80.57	20230105	23950	-6.89	20230704	9970	123.67	20220928	6.43	N	083930	500	79 억	1310671	N	N	3	N	N
107	20230712	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22300	-200	5	-0.89	10181534000	442545	85.22	23000	23500	22200	29250	15750	22500	23006.81	8.50	0	-3011	23800	23150	22700	22050	21600	22925	21825	80	6750	500	14850	50	1	15412798	3437	18.98	1.89	12	2.87	1175.00	11768.00	23950	20230704	-6.89	9970	20220928	123.67	23950	-6.89	20230704	12350	80.57	20230105	23950	-6.89	20230704	9970	123.67	20220928	6.43	N	083930	500	79 억	1310671	N	N	0	N	N
108	20230712	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22450	-50	5	-0.22	8934953750	386731	74.47	23000	23500	22400	29250	15750	22500	23103.84	8.50	0	-7295	23800	23150	22700	22050	21600	22925	21825	80	6750	500	14850	50	1	15412798	3460	19.11	1.91	12	2.51	1175.00	11768.00	23950	20230704	-6.26	9970	20220928	125.18	23950	-6.26	20230704	12350	81.78	20230105	23950	-6.26	20230704	9970	125.18	20220928	6.43	N	083930	500	79 억	1310671	N	N	0	N	N
109	20230712	130614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22650	150	2	0.67	8189766650	353637	68.10	23000	23500	22500	29250	15750	22500	23158.74	8.50	0	-8983	23800	23150	22700	22050	21600	22925	21825	80	6750	500	14850	50	1	15412798	3491	19.28	1.92	12	2.29	1175.00	11768.00	23950	20230704	-5.43	9970	20220928	127.18	23950	-5.43	20230704	12350	83.40	20230105	23950	-5.43	20230704	9970	127.18	20220928	6.43	N	083930	500	79 억	1310671	N	N	0	N	N
110	20230712	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23000	500	2	2.22	7179180250	309259	59.55	23000	23500	22900	29250	15750	22500	23214.20	8.50	0	7991	23800	23150	22700	22050	21600	22925	21825	80	6750	500	14850	50	1	15412798	3545	19.57	1.95	12	2.01	1175.00	11768.00	23950	20230704	-3.97	9970	20220928	130.69	23950	-3.97	20230704	12350	86.23	20230105	23950	-3.97	20230704	9970	130.69	20220928	6.43	N	083930	500	79 억	1310671	N	N	0	N	N
111	20230712	110613	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23250	750	2	3.33	6284017250	270585	52.11	23000	23500	22900	29250	15750	22500	23223.90	8.50	0	21401	23800	23150	22700	22050	21600	22925	21825	80	6750	500	14850	50	1	15412798	3583	19.79	1.98	12	1.76	1175.00	11768.00	23950	20230704	-2.92	9970	20220928	133.20	23950	-2.92	20230704	12350	88.26	20230105	23950	-2.92	20230704	9970	133.20	20220928	6.43	N	083930	500	79 억	1310671	N	N	0	N	N
112	20230712	100616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23150	650	2	2.89	5337677450	229701	44.23	23000	23500	22900	29250	15750	22500	23237.60	8.50	0	18709	23800	23150	22700	22050	21600	22925	21825	80	6750	500	14850	50	1	15412798	3568	19.70	1.97	12	1.49	1175.00	11768.00	23950	20230704	-3.34	9970	20220928	132.20	23950	-3.34	20230704	12350	87.45	20230105	23950	-3.34	20230704	9970	132.20	20220928	6.43	N	083930	500	79 억	1310671	N	N	0	N	N
113	20230712	090616	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23050	550	2	2.44	1017166950	44016	8.48	23000	23350	22900	29250	15750	22500	23109.44	8.50	0	4729	23800	23150	22700	22050	21600	22925	21825	80	6750	500	14850	50	1	15412798	3553	19.62	1.96	12	0.29	1175.00	11768.00	23950	20230704	-3.76	9970	20220928	131.19	23950	-3.76	20230704	12350	86.64	20230105	23950	-3.76	20230704	9970	131.19	20220928	6.43	N	083930	500	79 억	1310671	N	N	0	N	N
114	20230711	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22500	250	2	1.12	11786172200	517042	90.56	22850	23350	22250	28900	15600	22250	22795.58	8.70	0	-31204	23783	23016	21833	21066	19883	23400	21450	80	6650	500	14680	50	1	15412798	3468	19.15	1.91	12	3.35	1175.00	11768.00	23950	20230704	-6.05	9970	20220928	125.68	23950	-6.05	20230704	12350	82.19	20230105	23950	-6.05	20230704	9970	125.68	20220928	6.54	N	083930	500	79 억	1341635	N	N	0	N	N
115	20230711	150607	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22600	350	2	1.57	11227138100	492242	86.22	22850	23350	22250	28900	15600	22250	22808.17	8.70	0	-41685	23783	23016	21833	21066	19883	23400	21450	80	6650	500	14680	50	1	15412798	3483	19.23	1.92	12	3.19	1175.00	11768.00	23950	20230704	-5.64	9970	20220928	126.68	23950	-5.64	20230704	12350	83.00	20230105	23950	-5.64	20230704	9970	126.68	20220928	6.54	N	083930	500	79 억	1341635	N	N	0	N	N
116	20230711	140602	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22750	500	2	2.25	10060160650	440680	77.19	22850	23350	22250	28900	15600	22250	22828.72	8.70	0	-53472	23783	23016	21833	21066	19883	23400	21450	80	6650	500	14680	50	1	15412798	3506	19.36	1.93	12	2.86	1175.00	11768.00	23950	20230704	-5.01	9970	20220928	128.18	23950	-5.01	20230704	12350	84.21	20230105	23950	-5.01	20230704	9970	128.18	20220928	6.54	N	083930	500	79 억	1341635	N	N	0	N	N
117	20230711	130555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22750	500	2	2.25	9474650500	415045	72.70	22850	23350	22250	28900	15600	22250	22828.01	8.70	0	-56024	23783	23016	21833	21066	19883	23400	21450	80	6650	500	14680	50	1	15412798	3506	19.36	1.93	12	2.69	1175.00	11768.00	23950	20230704	-5.01	9970	20220928	128.18	23950	-5.01	20230704	12350	84.21	20230105	23950	-5.01	20230704	9970	128.18	20220928	6.54	N	083930	500	79 억	1341635	N	N	0	N	N
118	20230711	120609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22850	600	2	2.70	9000016550	394187	69.04	22850	23350	22250	28900	15600	22250	22831.85	8.70	0	-52103	23783	23016	21833	21066	19883	23400	21450	80	6650	500	14680	50	1	15412798	3522	19.45	1.94	12	2.56	1175.00	11768.00	23950	20230704	-4.59	9970	20220928	129.19	23950	-4.59	20230704	12350	85.02	20230105	23950	-4.59	20230704	9970	129.19	20220928	6.54	N	083930	500	79 억	1341635	N	N	0	N	N
119	20230711	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22700	450	2	2.02	7725209500	338545	59.30	22850	23350	22250	28900	15600	22250	22818.86	8.70	0	-45663	23783	23016	21833	21066	19883	23400	21450	80	6650	500	14680	50	1	15412798	3499	19.32	1.93	12	2.20	1175.00	11768.00	23950	20230704	-5.22	9970	20220928	127.68	23950	-5.22	20230704	12350	83.81	20230105	23950	-5.22	20230704	9970	127.68	20220928	6.54	N	083930	500	79 억	1341635	N	N	0	N	N
120	20230711	100610	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22500	250	2	1.12	6090324400	265861	46.57	22850	23350	22250	28900	15600	22250	22907.93	8.70	0	-65188	23783	23016	21833	21066	19883	23400	21450	80	6650	500	14680	50	1	15412798	3468	19.15	1.91	12	1.72	1175.00	11768.00	23950	20230704	-6.05	9970	20220928	125.68	23950	-6.05	20230704	12350	82.19	20230105	23950	-6.05	20230704	9970	125.68	20220928	6.54	N	083930	500	79 억	1341635	N	N	0	N	N
121	20230711	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22400	150	2	0.67	1269973750	55936	9.80	22850	22900	22250	28900	15600	22250	22704.05	8.70	0	-29025	23783	23016	21833	21066	19883	23400	21450	80	6650	500	14680	50	1	15412798	3452	19.06	1.90	12	0.36	1175.00	11768.00	23950	20230704	-6.47	9970	20220928	124.67	23950	-6.47	20230704	12350	81.38	20230105	23950	-6.47	20230704	9970	124.67	20220928	6.54	N	083930	500	79 억	1341635	N	N	0	N	N
122	20230710	160605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22250	750	2	3.49	12368604100	567015	245.59	21350	22600	20650	27950	15050	21500	21812.90	9.65	0	-145039	22466	21982	21616	21132	20766	21800	20950	80	6450	500	14190	50	1	15412798	3429	18.94	1.89	12	3.68	1175.00	11768.00	23950	20230704	-7.10	9970	20220928	123.17	23950	-7.10	20230704	12350	80.16	20230105	23950	-7.10	20230704	9970	123.17	20220928	6.71	N	083930	500	79 억	1487343	N	N	0	N	N
123	20230710	150605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22100	600	2	2.79	11413558600	523735	226.84	21350	22600	20650	27950	15050	21500	21792.82	9.65	0	-137934	22466	21982	21616	21132	20766	21800	20950	80	6450	500	14190	50	1	15412798	3406	18.81	1.88	12	3.40	1175.00	11768.00	23950	20230704	-7.72	9970	20220928	121.67	23950	-7.72	20230704	12350	78.95	20230105	23950	-7.72	20230704	9970	121.67	20220928	6.71	N	083930	500	79 억	1487343	N	N	0	N	N
124	20230710	140559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22200	700	2	3.26	6986695600	325651	141.05	21350	22300	20650	27950	15050	21500	21454.50	9.65	0	-54248	22466	21982	21616	21132	20766	21800	20950	80	6450	500	14190	50	1	15412798	3422	18.89	1.89	12	2.11	1175.00	11768.00	23950	20230704	-7.31	9970	20220928	122.67	23950	-7.31	20230704	12350	79.76	20230105	23950	-7.31	20230704	9970	122.67	20220928	6.71	N	083930	500	79 억	1487343	N	N	0	N	N
125	20230710	130553	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21350	-150	5	-0.70	4134042500	195566	84.70	21350	21600	20650	27950	15050	21500	21138.21	9.65	0	361	22466	21982	21616	21132	20766	21800	20950	80	6450	500	14190	50	1	15412798	3291	18.17	1.81	12	1.27	1175.00	11768.00	23950	20230704	-10.86	9970	20220928	114.14	23950	-10.86	20230704	12350	72.87	20230105	23950	-10.86	20230704	9970	114.14	20220928	6.71	N	083930	500	79 억	1487343	N	N	0	N	N
126	20230710	120605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21400	-100	5	-0.47	3696045050	175081	75.83	21350	21600	20650	27950	15050	21500	21109.70	9.65	0	3656	22466	21982	21616	21132	20766	21800	20950	80	6450	500	14190	50	1	15412798	3298	18.21	1.82	12	1.14	1175.00	11768.00	23950	20230704	-10.65	9970	20220928	114.64	23950	-10.65	20230704	12350	73.28	20230105	23950	-10.65	20230704	9970	114.64	20220928	6.71	N	083930	500	79 억	1487343	N	N	0	N	N
127	20230710	110606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21250	-250	5	-1.16	3221187200	152753	66.16	21350	21600	20650	27950	15050	21500	21086.60	9.65	0	-1750	22466	21982	21616	21132	20766	21800	20950	80	6450	500	14190	50	1	15412798	3275	18.09	1.81	12	0.99	1175.00	11768.00	23950	20230704	-11.27	9970	20220928	113.14	23950	-11.27	20230704	12350	72.06	20230105	23950	-11.27	20230704	9970	113.14	20220928	6.71	N	083930	500	79 억	1487343	N	N	0	N	N
128	20230710	100606	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21400	-100	5	-0.47	2549322300	121304	52.54	21350	21500	20650	27950	15050	21500	21014.57	9.65	0	8310	22466	21982	21616	21132	20766	21800	20950	80	6450	500	14190	50	1	15412798	3298	18.21	1.82	12	0.79	1175.00	11768.00	23950	20230704	-10.65	9970	20220928	114.64	23950	-10.65	20230704	12350	73.28	20230105	23950	-10.65	20230704	9970	114.64	20220928	6.71	N	083930	500	79 억	1487343	N	N	0	N	N
129	20230710	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21100	-400	5	-1.86	511442300	24226	10.49	21350	21450	20900	27950	15050	21500	21105.58	9.65	0	-6172	22466	21982	21616	21132	20766	21800	20950	80	6450	500	14190	50	1	15412798	3252	17.96	1.79	12	0.16	1175.00	11768.00	23950	20230704	-11.90	9970	20220928	111.63	23950	-11.90	20230704	12350	70.85	20230105	23950	-11.90	20230704	9970	111.63	20220928	6.71	N	083930	500	79 억	1487343	N	N	0	N	N
130	20230707	160557	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21500	-300	5	-1.38	4973602000	229832	52.41	21650	22100	21250	28300	15300	21800	21640.02	9.67	0	-3286	23266	22532	22016	21282	20766	22275	21025	80	6500	500	14380	50	1	15412798	3314	18.30	1.83	12	1.49	1175.00	11768.00	23950	20230704	-10.23	9970	20220928	115.65	23950	-10.23	20230704	12350	74.09	20230105	23950	-10.23	20230704	9970	115.65	20220928	6.82	N	083930	500	79 억	1490645	N	N	5	N	N
131	20230707	150558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21450	-350	5	-1.61	4624179650	213541	48.70	21650	22100	21250	28300	15300	21800	21654.49	9.67	0	-5907	23266	22532	22016	21282	20766	22275	21025	80	6500	500	14380	50	1	15412798	3306	18.26	1.82	12	1.39	1175.00	11768.00	23950	20230704	-10.44	9970	20220928	115.15	23950	-10.44	20230704	12350	73.68	20230105	23950	-10.44	20230704	9970	115.15	20220928	6.82	N	083930	500	79 억	1490645	N	N	5	N	N
132	20230707	140608	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21500	-300	5	-1.38	3841550900	177075	40.38	21650	22100	21250	28300	15300	21800	21694.25	9.67	0	-15234	23266	22532	22016	21282	20766	22275	21025	80	6500	500	14380	50	1	15412798	3314	18.30	1.83	12	1.15	1175.00	11768.00	23950	20230704	-10.23	9970	20220928	115.65	23950	-10.23	20230704	12350	74.09	20230105	23950	-10.23	20230704	9970	115.65	20220928	6.82	N	083930	500	79 억	1490645	N	N	5	N	N
133	20230707	130604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21350	-450	5	-2.06	3260481850	149931	34.19	21650	22100	21300	28300	15300	21800	21746.41	9.67	0	-16086	23266	22532	22016	21282	20766	22275	21025	80	6500	500	14380	50	1	15412798	3291	18.17	1.81	12	0.97	1175.00	11768.00	23950	20230704	-10.86	9970	20220928	114.14	23950	-10.86	20230704	12350	72.87	20230105	23950	-10.86	20230704	9970	114.14	20220928	6.82	N	083930	500	79 억	1490645	N	N	5	N	N
134	20230707	120604	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21700	-100	5	-0.46	2575009750	118048	26.92	21650	22100	21550	28300	15300	21800	21813.29	9.67	0	-8024	23266	22532	22016	21282	20766	22275	21025	80	6500	500	14380	50	1	15412798	3345	18.47	1.84	12	0.77	1175.00	11768.00	23950	20230704	-9.39	9970	20220928	117.65	23950	-9.39	20230704	12350	75.71	20230105	23950	-9.39	20230704	9970	117.65	20220928	6.82	N	083930	500	79 억	1490645	N	N	5	N	N
135	20230707	110605	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21700	-100	5	-0.46	2261900100	103600	23.63	21650	22100	21550	28300	15300	21800	21833.14	9.67	0	-9852	23266	22532	22016	21282	20766	22275	21025	80	6500	500	14380	50	1	15412798	3345	18.47	1.84	12	0.67	1175.00	11768.00	23950	20230704	-9.39	9970	20220928	117.65	23950	-9.39	20230704	12350	75.71	20230105	23950	-9.39	20230704	9970	117.65	20220928	6.82	N	083930	500	79 억	1490645	N	N	5	N	N
136	20230707	100559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21600	-200	5	-0.92	1854665050	84882	19.36	21650	22100	21550	28300	15300	21800	21850.16	9.67	0	-8702	23266	22532	22016	21282	20766	22275	21025	80	6500	500	14380	50	1	15412798	3329	18.38	1.84	12	0.55	1175.00	11768.00	23950	20230704	-9.81	9970	20220928	116.65	23950	-9.81	20230704	12350	74.90	20230105	23950	-9.81	20230704	9970	116.65	20220928	6.82	N	083930	500	79 억	1490645	N	N	5	N	N
137	20230707	090559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21850	50	2	0.23	346094550	15930	3.63	21650	21950	21550	28300	15300	21800	21724.05	9.67	0	1620	23266	22532	22016	21282	20766	22275	21025	80	6500	500	14380	50	1	15412798	3368	18.60	1.86	12	0.10	1175.00	11768.00	23950	20230704	-8.77	9970	20220928	119.16	23950	-8.77	20230704	12350	76.92	20230105	23950	-8.77	20230704	9970	119.16	20220928	6.82	N	083930	500	79 억	1490645	N	N	5	N	N
138	20230706	160600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21800	-450	5	-2.02	9619029500	437231	61.03	22000	22750	21500	28900	15600	22250	21999.99	9.43	0	36870	24416	23332	22666	21582	20916	23000	21250	80	6650	500	14680	50	1	15412798	3360	18.55	1.85	12	2.84	1175.00	11768.00	23950	20230704	-8.98	9970	20220928	118.66	23950	-8.98	20230704	12350	76.52	20230105	23950	-8.98	20230704	9970	118.66	20220928	6.81	N	083930	500	79 억	1454040	N	N	5	N	N
139	20230706	150600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21650	-600	5	-2.70	9270874200	421196	58.80	22000	22750	21500	28900	15600	22250	22010.63	9.43	0	31141	24416	23332	22666	21582	20916	23000	21250	80	6650	500	14680	50	1	15412798	3337	18.43	1.84	12	2.73	1175.00	11768.00	23950	20230704	-9.60	9970	20220928	117.15	23950	-9.60	20230704	12350	75.30	20230105	23950	-9.60	20230704	9970	117.15	20220928	6.81	N	083930	500	79 억	1454040	N	N	1	N	N
140	20230706	140600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21850	-400	5	-1.80	8094375400	367344	51.28	22000	22750	21500	28900	15600	22250	22034.66	9.43	0	36058	24416	23332	22666	21582	20916	23000	21250	80	6650	500	14680	50	1	15412798	3368	18.60	1.86	12	2.38	1175.00	11768.00	23950	20230704	-8.77	9970	20220928	119.16	23950	-8.77	20230704	12350	76.92	20230105	23950	-8.77	20230704	9970	119.16	20220928	6.81	N	083930	500	79 억	1454040	N	N	1	N	N
141	20230706	130600	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	21600	-650	5	-2.92	6755913400	305815	42.69	22000	22750	21500	28900	15600	22250	22091.32	9.43	0	6117	24416	23332	22666	21582	20916	23000	21250	80	6650	500	14680	50	1	15412798	3329	18.38	1.84	12	1.98	1175.00	11768.00	23950	20230704	-9.81	9970	20220928	116.65	23950	-9.81	20230704	12350	74.90	20230105	23950	-9.81	20230704	9970	116.65	20220928	6.81	N	083930	500	79 억	1454040	N	N	1	N	N
142	20230706	120558	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22050	-200	5	-0.90	5625715550	253770	35.42	22000	22750	21750	28900	15600	22250	22168.45	9.43	0	3029	24416	23332	22666	21582	20916	23000	21250	80	6650	500	14680	50	1	15412798	3399	18.77	1.87	12	1.65	1175.00	11768.00	23950	20230704	-7.93	9970	20220928	121.16	23950	-7.93	20230704	12350	78.54	20230105	23950	-7.93	20230704	9970	121.16	20220928	6.81	N	083930	500	79 억	1454040	N	N	1	N	N
143	20230706	110603	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22000	-250	5	-1.12	4438360200	199668	27.87	22000	22750	21900	28900	15600	22250	22228.66	9.43	0	-2961	24416	23332	22666	21582	20916	23000	21250	80	6650	500	14680	50	1	15412798	3391	18.72	1.87	12	1.30	1175.00	11768.00	23950	20230704	-8.14	9970	20220928	120.66	23950	-8.14	20230704	12350	78.14	20230105	23950	-8.14	20230704	9970	120.66	20220928	6.81	N	083930	500	79 억	1454040	N	N	1	N	N
144	20230706	100559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22050	-200	5	-0.90	3614006450	162240	22.65	22000	22750	21900	28900	15600	22250	22275.74	9.43	0	-3566	24416	23332	22666	21582	20916	23000	21250	80	6650	500	14680	50	1	15412798	3399	18.77	1.87	12	1.05	1175.00	11768.00	23950	20230704	-7.93	9970	20220928	121.16	23950	-7.93	20230704	12350	78.54	20230105	23950	-7.93	20230704	9970	121.16	20220928	6.81	N	083930	500	79 억	1454040	N	N	1	N	N
145	20230706	090559	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22500	250	2	1.12	944148700	42114	5.88	22000	22750	22000	28900	15600	22250	22420.32	9.43	0	8750	24416	23332	22666	21582	20916	23000	21250	80	6650	500	14680	50	1	15412798	3468	19.15	1.91	12	0.27	1175.00	11768.00	23950	20230704	-6.05	9970	20220928	125.68	23950	-6.05	20230704	12350	82.19	20230105	23950	-6.05	20230704	9970	125.68	20220928	6.81	N	083930	500	79 억	1454040	N	N	1	N	N
146	20230705	160556	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22250	-1100	5	-4.71	16104592900	713788	113.10	23650	23750	22000	30350	16350	23350	22563.33	8.96	0	71710	24850	24100	23200	22450	21550	24175	22525	80	7000	500	15410	50	1	15412798	3429	18.94	1.89	12	4.63	1175.00	11768.00	23950	20230704	-7.10	9970	20220928	123.17	23950	-7.10	20230704	12350	80.16	20230105	23950	-7.10	20230704	9970	123.17	20220928	6.86	N	083930	500	79 억	1381148	N	N	1	N	N
147	20230705	150555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22300	-1050	5	-4.50	15464105300	685022	108.54	23650	23750	22000	30350	16350	23350	22574.61	8.96	0	68423	24850	24100	23200	22450	21550	24175	22525	80	7000	500	15410	50	1	15412798	3437	18.98	1.89	12	4.44	1175.00	11768.00	23950	20230704	-6.89	9970	20220928	123.67	23950	-6.89	20230704	12350	80.57	20230105	23950	-6.89	20230704	9970	123.67	20220928	6.86	N	083930	500	79 억	1381148	N	N	0	N	N
148	20230705	140549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22150	-1200	5	-5.14	13288739400	586801	92.98	23650	23750	22050	30350	16350	23350	22646.07	8.96	0	42363	24850	24100	23200	22450	21550	24175	22525	80	7000	500	15410	50	1	15412798	3414	18.85	1.88	12	3.81	1175.00	11768.00	23950	20230704	-7.52	9970	20220928	122.17	23950	-7.52	20230704	12350	79.35	20230105	23950	-7.52	20230704	9970	122.17	20220928	6.86	N	083930	500	79 억	1381148	N	N	0	N	N
149	20230705	130550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22350	-1000	5	-4.28	10408623700	456908	72.40	23650	23750	22300	30350	16350	23350	22780.57	8.96	0	18423	24850	24100	23200	22450	21550	24175	22525	80	7000	500	15410	50	1	15412798	3445	19.02	1.90	12	2.96	1175.00	11768.00	23950	20230704	-6.68	9970	20220928	124.17	23950	-6.68	20230704	12350	80.97	20230105	23950	-6.68	20230704	9970	124.17	20220928	6.86	N	083930	500	79 억	1381148	N	N	0	N	N
150	20230705	120549	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22350	-1000	5	-4.28	9541545450	418206	66.27	23650	23750	22300	30350	16350	23350	22815.42	8.96	0	24513	24850	24100	23200	22450	21550	24175	22525	80	7000	500	15410	50	1	15412798	3445	19.02	1.90	12	2.71	1175.00	11768.00	23950	20230704	-6.68	9970	20220928	124.17	23950	-6.68	20230704	12350	80.97	20230105	23950	-6.68	20230704	9970	124.17	20220928	6.86	N	083930	500	79 억	1381148	N	N	0	N	N
151	20230705	110555	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22600	-750	5	-3.21	7546803600	329311	52.18	23650	23750	22400	30350	16350	23350	22916.95	8.96	0	13056	24850	24100	23200	22450	21550	24175	22525	80	7000	500	15410	50	1	15412798	3483	19.23	1.92	12	2.14	1175.00	11768.00	23950	20230704	-5.64	9970	20220928	126.68	23950	-5.64	20230704	12350	83.00	20230105	23950	-5.64	20230704	9970	126.68	20220928	6.86	N	083930	500	79 억	1381148	N	N	0	N	N
152	20230705	100551	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22800	-550	5	-2.36	4764796600	206375	32.70	23650	23750	22550	30350	16350	23350	23088.05	8.96	0	7339	24850	24100	23200	22450	21550	24175	22525	80	7000	500	15410	50	1	15412798	3514	19.40	1.94	12	1.34	1175.00	11768.00	23950	20230704	-4.80	9970	20220928	128.69	23950	-4.80	20230704	12350	84.62	20230105	23950	-4.80	20230704	9970	128.69	20220928	6.86	N	083930	500	79 억	1381148	N	N	0	N	N
153	20230705	090550	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23450	100	2	0.43	860110700	36566	5.79	23650	23750	23300	30350	16350	23350	23522.14	8.96	0	-5193	24850	24100	23200	22450	21550	24175	22525	80	7000	500	15410	50	1	15412798	3614	19.96	1.99	12	0.24	1175.00	11768.00	23950	20230704	-2.09	9970	20220928	135.21	23950	-2.09	20230704	12350	89.88	20230105	23950	-2.09	20230704	9970	135.21	20220928	6.86	N	083930	500	79 억	1381148	N	N	0	N	N
154	20230704	160548	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	23350	200	2	0.86	14643647900	628081	62.24	23350	23950	22300	30050	16250	23150	23314.92	9.10	0	-25963	24316	23732	23166	22582	22016	24025	22875	80	6900	500	15270	50	1	15412798	3599	19.87	1.98	12	4.08	1175.00	11768.00	23950	20230704	-2.51	9970	20220928	134.20	23950	-2.51	20230704	12350	89.07	20230105	23950	-2.51	20230704	9970	134.20	20220928	6.78	N	083930	500	79 억	1403166	N	N	4	N	N
155	20230704	150542	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	23200	50	2	0.22	14132225250	606113	60.06	23350	23950	22300	30050	16250	23150	23316.25	9.10	0	-25721	24316	23732	23166	22582	22016	24025	22875	80	6900	500	15270	50	1	15412798	3576	19.74	1.97	12	3.93	1175.00	11768.00	23950	20230704	-3.13	9970	20220928	132.70	23950	-3.13	20230704	12350	87.85	20230105	23950	-3.13	20230704	9970	132.70	20220928	6.78	N	083930	500	79 억	1403166	N	N	4	N	N
156	20230704	140547	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	23850	700	2	3.02	10874461800	468271	46.40	23350	23850	22300	30050	16250	23150	23222.64	9.10	0	-15154	24316	23732	23166	22582	22016	24025	22875	80	6900	500	15270	50	1	15412798	3676	20.30	2.03	12	3.04	1175.00	11768.00	23850	20230704	0.00	9970	20220928	139.22	23850	0.00	20230704	12350	93.12	20230105	23850	0.00	20230704	9970	139.22	20220928	6.78	N	083930	500	79 억	1403166	N	N	4	N	N
157	20230704	130538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23300	150	2	0.65	9086554450	392479	38.89	23350	23700	22300	30050	16250	23150	23151.70	9.10	0	-17635	24316	23732	23166	22582	22016	24025	22875	80	6900	500	15270	50	1	15412798	3591	19.83	1.98	12	2.55	1175.00	11768.00	23750	20230703	-1.89	9970	20220928	133.70	23750	-1.89	20230703	12350	88.66	20230105	23750	-1.89	20230703	9970	133.70	20220928	6.78	N	083930	500	79 억	1403166	N	N	4	N	N
158	20230704	120544	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23200	50	2	0.22	8330163300	359953	35.67	23350	23700	22300	30050	16250	23150	23142.36	9.10	0	-16561	24316	23732	23166	22582	22016	24025	22875	80	6900	500	15270	50	1	15412798	3576	19.74	1.97	12	2.34	1175.00	11768.00	23750	20230703	-2.32	9970	20220928	132.70	23750	-2.32	20230703	12350	87.85	20230105	23750	-2.32	20230703	9970	132.70	20220928	6.78	N	083930	500	79 억	1403166	N	N	4	N	N
159	20230704	110539	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23200	50	2	0.22	7687085700	332211	32.92	23350	23700	22300	30050	16250	23150	23139.16	9.10	0	-18059	24316	23732	23166	22582	22016	24025	22875	80	6900	500	15270	50	1	15412798	3576	19.74	1.97	12	2.16	1175.00	11768.00	23750	20230703	-2.32	9970	20220928	132.70	23750	-2.32	20230703	12350	87.85	20230105	23750	-2.32	20230703	9970	132.70	20220928	6.78	N	083930	500	79 억	1403166	N	N	4	N	N
160	20230704	100538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	23200	50	2	0.22	4578384800	199400	19.76	23350	23400	22300	30050	16250	23150	22960.47	9.10	0	-35164	24316	23732	23166	22582	22016	24025	22875	80	6900	500	15270	50	1	15412798	3576	19.74	1.97	12	1.29	1175.00	11768.00	23750	20230703	-2.32	9970	20220928	132.70	23750	-2.32	20230703	12350	87.85	20230105	23750	-2.32	20230703	9970	132.70	20220928	6.78	N	083930	500	79 억	1403166	N	N	4	N	N
161	20230704	090538	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22850	-300	5	-1.30	1567565050	68653	6.80	23350	23350	22300	30050	16250	23150	22831.54	9.10	0	-25957	24316	23732	23166	22582	22016	24025	22875	80	6900	500	15270	50	1	15412798	3522	19.45	1.94	12	0.45	1175.00	11768.00	23750	20230703	-3.79	9970	20220928	129.19	23750	-3.79	20230703	12350	85.02	20230105	23750	-3.79	20230703	9970	129.19	20220928	6.78	N	083930	500	79 억	1403166	N	N	4	N	N
162	20230703	160531	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	23150	1000	2	4.51	23410807650	1004162	99.25	22750	23750	22600	28750	15550	22150	23314.13	8.96	0	20937	23783	22966	22333	21516	20883	22650	21200	80	6600	500	14610	50	1	15412798	3568	19.70	1.97	12	6.52	1175.00	11768.00	23750	20230703	-2.53	9970	20220928	132.20	23750	-2.53	20230703	12350	87.45	20230105	23750	-2.53	20230703	9970	132.20	20220928	6.66	N	083930	500	79 억	1380894	N	N	4	N	N
163	20230703	150537	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	23100	950	2	4.29	21910796350	938949	92.81	22750	23750	22600	28750	15550	22150	23335.45	8.96	0	2544	23783	22966	22333	21516	20883	22650	21200	80	6600	500	14610	50	1	15412798	3560	19.66	1.96	12	6.09	1175.00	11768.00	23750	20230703	-2.74	9970	20220928	131.70	23750	-2.74	20230703	12350	87.04	20230105	23750	-2.74	20230703	9970	131.70	20220928	6.66	N	083930	500	79 억	1380894	N	N	0	N	N
164	20230703	140537	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	23300	1150	2	5.19	19934287550	854001	84.41	22750	23750	22600	28750	15550	22150	23342.23	8.96	0	16906	23783	22966	22333	21516	20883	22650	21200	80	6600	500	14610	50	1	15412798	3591	19.83	1.98	12	5.54	1175.00	11768.00	23750	20230703	-1.89	9970	20220928	133.70	23750	-1.89	20230703	12350	88.66	20230105	23750	-1.89	20230703	9970	133.70	20220928	6.66	N	083930	500	79 억	1380894	N	N	0	N	N
165	20230703	130532	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	23300	1150	2	5.19	18082239050	773957	76.50	22750	23750	22600	28750	15550	22150	23363.36	8.96	0	-480	23783	22966	22333	21516	20883	22650	21200	80	6600	500	14610	50	1	15412798	3591	19.83	1.98	12	5.02	1175.00	11768.00	23750	20230703	-1.89	9970	20220928	133.70	23750	-1.89	20230703	12350	88.66	20230105	23750	-1.89	20230703	9970	133.70	20220928	6.66	N	083930	500	79 억	1380894	N	N	0	N	N
166	20230703	120539	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	23500	1350	2	6.09	16861768050	721780	71.34	22750	23750	22600	28750	15550	22150	23361.37	8.96	0	7429	23783	22966	22333	21516	20883	22650	21200	80	6600	500	14610	50	1	15412798	3622	20.00	2.00	12	4.68	1175.00	11768.00	23750	20230703	-1.05	9970	20220928	135.71	23750	-1.05	20230703	12350	90.28	20230105	23750	-1.05	20230703	9970	135.71	20220928	6.66	N	083930	500	79 억	1380894	N	N	0	N	N
167	20230703	110533	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	23400	1250	2	5.64	15398948700	659645	65.20	22750	23750	22600	28750	15550	22150	23344.30	8.96	0	-15701	23783	22966	22333	21516	20883	22650	21200	80	6600	500	14610	50	1	15412798	3607	19.91	1.99	12	4.28	1175.00	11768.00	23750	20230703	-1.47	9970	20220928	134.70	23750	-1.47	20230703	12350	89.47	20230105	23750	-1.47	20230703	9970	134.70	20220928	6.66	N	083930	500	79 억	1380894	N	N	0	N	N
168	20230703	100526	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	23350	1200	2	5.42	12543890700	537965	53.17	22750	23750	22600	28750	15550	22150	23317.30	8.96	0	-8286	23783	22966	22333	21516	20883	22650	21200	80	6600	500	14610	50	1	15412798	3599	19.87	1.98	12	3.49	1175.00	11768.00	23750	20230703	-1.68	9970	20220928	134.20	23750	-1.68	20230703	12350	89.07	20230105	23750	-1.68	20230703	9970	134.20	20220928	6.66	N	083930	500	79 억	1380894	N	N	0	N	N
169	20230703	090530	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	22800	650	2	2.93	2197547800	96317	9.52	22750	23100	22600	28750	15550	22150	22815.78	8.96	0	-18216	23783	22966	22333	21516	20883	22650	21200	80	6600	500	14610	50	1	15412798	3514	19.40	1.94	12	0.62	1175.00	11768.00	23150	20230629	-1.51	9970	20220928	128.69	23150	-1.51	20230629	12350	84.62	20230105	23150	-1.51	20230629	9970	128.69	20220928	6.66	N	083930	500	79 억	1380894	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History