KissMeData/036890/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15100	400	2	2.72	6110258930	408032	107.00	14800	15150	14630	19110	10290	14700	14974.79	8.09	0	5687	15006	14852	14576	14422	14146	14930	14500	112	4410	500	10870	10	1	22482268	3395	7.47	1.51	12	1.81	2021.00	10022.00	16470	20230725	-8.32	7860	20220930	92.11	16470	-8.32	20230725	10170	48.48	20230316	16470	-8.32	20230725	7860	92.11	20220930	4.59	N	036890	500	112 억		1819445	N	N	17	N	00	N
3	20230731	150436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15100	400	2	2.72	5739922050	383532	100.57	14800	15150	14630	19110	10290	14700	14965.98	8.09	0	6358	15006	14852	14576	14422	14146	14930	14500	112	4410	500	10870	10	1	22482268	3395	7.47	1.51	12	1.71	2021.00	10022.00	16470	20230725	-8.32	7860	20220930	92.11	16470	-8.32	20230725	10170	48.48	20230316	16470	-8.32	20230725	7860	92.11	20220930	4.59	N	036890	500	112 억		1819445	N	N	0	N	00	N
4	20230731	140433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14930	230	2	1.56	4434644250	296932	77.86	14800	15140	14630	19110	10290	14700	14934.91	8.09	0	7504	15006	14852	14576	14422	14146	14930	14500	112	4410	500	10870	10	1	22482268	3357	7.39	1.49	12	1.32	2021.00	10022.00	16470	20230725	-9.35	7860	20220930	89.95	16470	-9.35	20230725	10170	46.80	20230316	16470	-9.35	20230725	7860	89.95	20220930	4.59	N	036890	500	112 억		1819445	N	N	0	N	00	N
5	20230731	130436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15010	310	2	2.11	3954272940	264862	69.45	14800	15140	14630	19110	10290	14700	14929.59	8.09	0	8763	15006	14852	14576	14422	14146	14930	14500	112	4410	500	10870	10	1	22482268	3375	7.43	1.50	12	1.18	2021.00	10022.00	16470	20230725	-8.86	7860	20220930	90.97	16470	-8.86	20230725	10170	47.59	20230316	16470	-8.86	20230725	7860	90.97	20220930	4.59	N	036890	500	112 억		1819445	N	N	0	N	00	N
6	20230731	120439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14980	280	2	1.90	3241993290	217534	57.04	14800	15070	14630	19110	10290	14700	14903.42	8.09	0	7027	15006	14852	14576	14422	14146	14930	14500	112	4410	500	10870	10	1	22482268	3368	7.41	1.49	12	0.97	2021.00	10022.00	16470	20230725	-9.05	7860	20220930	90.59	16470	-9.05	20230725	10170	47.30	20230316	16470	-9.05	20230725	7860	90.59	20220930	4.59	N	036890	500	112 억		1819445	N	N	0	N	00	N
7	20230731	110440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14960	260	2	1.77	2750680770	184780	48.45	14800	15070	14630	19110	10290	14700	14886.29	8.09	0	3544	15006	14852	14576	14422	14146	14930	14500	112	4410	500	10870	10	1	22482268	3363	7.40	1.49	12	0.82	2021.00	10022.00	16470	20230725	-9.17	7860	20220930	90.33	16470	-9.17	20230725	10170	47.10	20230316	16470	-9.17	20230725	7860	90.33	20220930	4.59	N	036890	500	112 억		1819445	N	N	0	N	00	N
8	20230731	100440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14880	180	2	1.22	1759373990	118536	31.08	14800	15070	14630	19110	10290	14700	14842.58	8.09	0	2202	15006	14852	14576	14422	14146	14930	14500	112	4410	500	10870	10	1	22482268	3345	7.36	1.48	12	0.53	2021.00	10022.00	16470	20230725	-9.65	7860	20220930	89.31	16470	-9.65	20230725	10170	46.31	20230316	16470	-9.65	20230725	7860	89.31	20220930	4.59	N	036890	500	112 억		1819445	N	N	0	N	00	N
9	20230731	090435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14770	70	2	0.48	64329230	4347	1.14	14800	14800	14770	19110	10290	14700	14799.43	8.09	0	-3774	15006	14852	14576	14422	14146	14930	14500	112	4410	500	10870	10	1	22482268	3321	7.31	1.47	12	0.02	2021.00	10022.00	16470	20230725	-10.32	7860	20220930	87.91	16470	-10.32	20230725	10170	45.23	20230316	16470	-10.32	20230725	7860	87.91	20220930	4.59	N	036890	500	112 억		1819445	N	N	0	N	00	N
10	20230728	160436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14700	270	2	1.87	5488805210	376797	44.28	14400	14730	14300	18750	10110	14430	14566.88	7.95	0	12164	15556	14992	14636	14072	13716	14815	13895	112	4320	500	10670	10	1	22482268	3305	7.27	1.47	12	1.68	2021.00	10022.00	16470	20230725	-10.75	7860	20220930	87.02	16470	-10.75	20230725	10170	44.54	20230316	16470	-10.75	20230725	7860	87.02	20220930	4.73	N	036890	500	112 억		1786714	N	N	11	N	00	N
11	20230728	150435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14680	250	2	1.73	5211960080	357944	42.06	14400	14730	14300	18750	10110	14430	14560.89	7.95	0	13278	15556	14992	14636	14072	13716	14815	13895	112	4320	500	10670	10	1	22482268	3300	7.26	1.46	12	1.59	2021.00	10022.00	16470	20230725	-10.87	7860	20220930	86.77	16470	-10.87	20230725	10170	44.35	20230316	16470	-10.87	20230725	7860	86.77	20220930	4.73	N	036890	500	112 억		1786714	N	N	11	N	00	N
12	20230728	140434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14730	300	2	2.08	4692419140	322573	37.90	14400	14730	14300	18750	10110	14430	14546.91	7.95	0	19095	15556	14992	14636	14072	13716	14815	13895	112	4320	500	10670	10	1	22482268	3312	7.29	1.47	12	1.43	2021.00	10022.00	16470	20230725	-10.56	7860	20220930	87.40	16470	-10.56	20230725	10170	44.84	20230316	16470	-10.56	20230725	7860	87.40	20220930	4.73	N	036890	500	112 억		1786714	N	N	11	N	00	N
13	20230728	130435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14650	220	2	1.52	3775562780	260058	30.56	14400	14660	14300	18750	10110	14430	14518.22	7.95	0	23650	15556	14992	14636	14072	13716	14815	13895	112	4320	500	10670	10	1	22482268	3294	7.25	1.46	12	1.16	2021.00	10022.00	16470	20230725	-11.05	7860	20220930	86.39	16470	-11.05	20230725	10170	44.05	20230316	16470	-11.05	20230725	7860	86.39	20220930	4.73	N	036890	500	112 억		1786714	N	N	11	N	00	N
14	20230728	120433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14600	170	2	1.18	3380233180	233017	27.38	14400	14650	14300	18750	10110	14430	14506.44	7.95	0	33323	15556	14992	14636	14072	13716	14815	13895	112	4320	500	10670	10	1	22482268	3282	7.22	1.46	12	1.04	2021.00	10022.00	16470	20230725	-11.35	7860	20220930	85.75	16470	-11.35	20230725	10170	43.56	20230316	16470	-11.35	20230725	7860	85.75	20220930	4.73	N	036890	500	112 억		1786714	N	N	11	N	00	N
15	20230728	110436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14580	150	2	1.04	2999737690	206946	24.32	14400	14650	14300	18750	10110	14430	14495.33	7.95	0	31285	15556	14992	14636	14072	13716	14815	13895	112	4320	500	10670	10	1	22482268	3278	7.21	1.45	12	0.92	2021.00	10022.00	16470	20230725	-11.48	7860	20220930	85.50	16470	-11.48	20230725	10170	43.36	20230316	16470	-11.48	20230725	7860	85.50	20220930	4.73	N	036890	500	112 억		1786714	N	N	11	N	00	N
16	20230728	100433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14470	40	2	0.28	2226327350	153729	18.06	14400	14650	14300	18750	10110	14430	14482.22	7.95	0	12512	15556	14992	14636	14072	13716	14815	13895	112	4320	500	10670	10	1	22482268	3253	7.16	1.44	12	0.68	2021.00	10022.00	16470	20230725	-12.14	7860	20220930	84.10	16470	-12.14	20230725	10170	42.28	20230316	16470	-12.14	20230725	7860	84.10	20220930	4.73	N	036890	500	112 억		1786714	N	N	11	N	00	N
17	20230728	090436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14460	30	2	0.21	274855480	19084	2.24	14400	14570	14300	18750	10110	14430	14402.13	7.95	0	1014	15556	14992	14636	14072	13716	14815	13895	112	4320	500	10670	10	1	22482268	3251	7.15	1.44	12	0.08	2021.00	10022.00	16470	20230725	-12.20	7860	20220930	83.97	16470	-12.20	20230725	10170	42.18	20230316	16470	-12.20	20230725	7860	83.97	20220930	4.73	N	036890	500	112 억		1786714	N	N	11	N	00	N
18	20230727	160432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14430	-340	5	-2.30	12317585750	836317	65.09	15060	15200	14280	19200	10340	14770	14728.88	7.92	-93884	12996	16590	15680	15140	14230	13690	15410	13960	112	4430	500	10920	10	1	22482268	3244	7.14	1.44	12	3.72	2021.00	10022.00	16470	20230725	-12.39	7860	20220930	83.59	16470	-12.39	20230725	10170	41.89	20230316	16470	-12.39	20230725	7860	83.59	20220930	4.79	N	036890	500	112 억		1780303	N	N	11	N	00	N
19	20230727	150434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14460	-310	5	-2.10	10809763750	731275	56.92	15060	15200	14440	19200	10340	14770	14782.08	7.92	-93884	-14117	16590	15680	15140	14230	13690	15410	13960	112	4430	500	10920	10	1	22482268	3251	7.15	1.44	12	3.25	2021.00	10022.00	16470	20230725	-12.20	7860	20220930	83.97	16470	-12.20	20230725	10170	42.18	20230316	16470	-12.20	20230725	7860	83.97	20220930	4.79	N	036890	500	112 억		1780303	N	N	71	N	00	N
20	20230727	140430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14710	-60	5	-0.41	8852022910	596832	46.45	15060	15200	14440	19200	10340	14770	14831.68	7.92	-93884	-23557	16590	15680	15140	14230	13690	15410	13960	112	4430	500	10920	10	1	22482268	3307	7.28	1.47	12	2.65	2021.00	10022.00	16470	20230725	-10.69	7860	20220930	87.15	16470	-10.69	20230725	10170	44.64	20230316	16470	-10.69	20230725	7860	87.15	20220930	4.79	N	036890	500	112 억		1780303	N	N	71	N	00	N
21	20230727	130432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14600	-170	5	-1.15	7897072720	531742	41.39	15060	15200	14440	19200	10340	14770	14851.32	7.92	-93884	-19002	16590	15680	15140	14230	13690	15410	13960	112	4430	500	10920	10	1	22482268	3282	7.22	1.46	12	2.37	2021.00	10022.00	16470	20230725	-11.35	7860	20220930	85.75	16470	-11.35	20230725	10170	43.56	20230316	16470	-11.35	20230725	7860	85.75	20220930	4.79	N	036890	500	112 억		1780303	N	N	71	N	00	N
22	20230727	120433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14590	-180	5	-1.22	6682226430	448188	34.88	15060	15200	14550	19200	10340	14770	14909.43	7.92	-93884	-17404	16590	15680	15140	14230	13690	15410	13960	112	4430	500	10920	10	1	22482268	3280	7.22	1.46	12	1.99	2021.00	10022.00	16470	20230725	-11.41	7860	20220930	85.62	16470	-11.41	20230725	10170	43.46	20230316	16470	-11.41	20230725	7860	85.62	20220930	4.79	N	036890	500	112 억		1780303	N	N	71	N	00	N
23	20230727	110432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15000	230	2	1.56	5455102160	365131	28.42	15060	15200	14720	19200	10340	14770	14940.12	7.92	-93884	7503	16590	15680	15140	14230	13690	15410	13960	112	4430	500	10920	10	1	22482268	3372	7.42	1.50	12	1.62	2021.00	10022.00	16470	20230725	-8.93	7860	20220930	90.84	16470	-8.93	20230725	10170	47.49	20230316	16470	-8.93	20230725	7860	90.84	20220930	4.79	N	036890	500	112 억		1780303	N	N	71	N	00	N
24	20230727	100431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14890	120	2	0.81	4034208620	269538	20.98	15060	15200	14720	19200	10340	14770	14967.12	7.92	-93884	-5824	16590	15680	15140	14230	13690	15410	13960	112	4430	500	10920	10	1	22482268	3348	7.37	1.49	12	1.20	2021.00	10022.00	16470	20230725	-9.59	7860	20220930	89.44	16470	-9.59	20230725	10170	46.41	20230316	16470	-9.59	20230725	7860	89.44	20220930	4.79	N	036890	500	112 억		1780303	N	N	71	N	00	N
25	20230727	090432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15070	300	2	2.03	803319830	53215	4.14	15060	15200	15060	19200	10340	14770	15095.74	7.92	-93884	520	16590	15680	15140	14230	13690	15410	13960	112	4430	500	10920	10	1	22482268	3388	7.46	1.50	12	0.24	2021.00	10022.00	16470	20230725	-8.50	7860	20220930	91.73	16470	-8.50	20230725	10170	48.18	20230316	16470	-8.50	20230725	7860	91.73	20220930	4.79	N	036890	500	112 억		1780303	N	N	71	N	00	N
26	20230726	160430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14770	-1350	5	-8.37	19245377710	1276906	39.68	16040	16050	14600	20950	11290	16120	15072.49	8.34	0	-115210	17333	16726	15863	15256	14393	17030	15560	112	4830	500	11920	10	1	22482268	3321	7.31	1.47	12	5.68	2021.00	10022.00	16470	20230725	-10.32	7860	20220930	87.91	16470	-10.32	20230725	10170	45.23	20230316	16470	-10.32	20230725	7860	87.91	20220930	4.96	N	036890	500	112 억		1874187	N	N	71	N	00	N
27	20230726	150433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14920	-1200	5	-7.44	18279937660	1211844	37.66	16040	16050	14600	20950	11290	16120	15084.11	8.34	0	-131316	17333	16726	15863	15256	14393	17030	15560	112	4830	500	11920	10	1	22482268	3354	7.38	1.49	12	5.39	2021.00	10022.00	16470	20230725	-9.41	7860	20220930	89.82	16470	-9.41	20230725	10170	46.71	20230316	16470	-9.41	20230725	7860	89.82	20220930	4.96	N	036890	500	112 억		1874187	N	N	107	N	00	N
28	20230726	140432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14890	-1230	5	-7.63	16578799850	1098161	34.13	16040	16050	14600	20950	11290	16120	15096.56	8.34	0	-118801	17333	16726	15863	15256	14393	17030	15560	112	4830	500	11920	10	1	22482268	3348	7.37	1.49	12	4.88	2021.00	10022.00	16470	20230725	-9.59	7860	20220930	89.44	16470	-9.59	20230725	10170	46.41	20230316	16470	-9.59	20230725	7860	89.44	20220930	4.96	N	036890	500	112 억		1874187	N	N	107	N	00	N
29	20230726	130428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14750	-1370	5	-8.50	14129604730	933306	29.00	16040	16050	14720	20950	11290	16120	15138.95	8.34	0	-112075	17333	16726	15863	15256	14393	17030	15560	112	4830	500	11920	10	1	22482268	3316	7.30	1.47	12	4.15	2021.00	10022.00	16470	20230725	-10.44	7860	20220930	87.66	16470	-10.44	20230725	10170	45.03	20230316	16470	-10.44	20230725	7860	87.66	20220930	4.96	N	036890	500	112 억		1874187	N	N	107	N	00	N
30	20230726	120431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14860	-1260	5	-7.82	12473581620	821482	25.53	16040	16050	14750	20950	11290	16120	15183.86	8.34	0	-94064	17333	16726	15863	15256	14393	17030	15560	112	4830	500	11920	10	1	22482268	3341	7.35	1.48	12	3.65	2021.00	10022.00	16470	20230725	-9.78	7860	20220930	89.06	16470	-9.78	20230725	10170	46.12	20230316	16470	-9.78	20230725	7860	89.06	20220930	4.96	N	036890	500	112 억		1874187	N	N	107	N	00	N
31	20230726	110428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15000	-1120	5	-6.95	11197595650	735921	22.87	16040	16050	14750	20950	11290	16120	15215.34	8.34	0	-66183	17333	16726	15863	15256	14393	17030	15560	112	4830	500	11920	10	1	22482268	3372	7.42	1.50	12	3.27	2021.00	10022.00	16470	20230725	-8.93	7860	20220930	90.84	16470	-8.93	20230725	10170	47.49	20230316	16470	-8.93	20230725	7860	90.84	20220930	4.96	N	036890	500	112 억		1874187	N	N	107	N	00	N
32	20230726	100433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15100	-1020	5	-6.33	7923228160	517366	16.08	16040	16050	14940	20950	11290	16120	15314.03	8.34	0	-62375	17333	16726	15863	15256	14393	17030	15560	112	4830	500	11920	10	1	22482268	3395	7.47	1.51	12	2.30	2021.00	10022.00	16470	20230725	-8.32	7860	20220930	92.11	16470	-8.32	20230725	10170	48.48	20230316	16470	-8.32	20230725	7860	92.11	20220930	4.96	N	036890	500	112 억		1874187	N	N	107	N	00	N
33	20230726	090427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15680	-440	5	-2.73	1162655020	73326	2.28	16040	16050	15660	20950	11290	16120	15854.75	8.34	0	-14238	17333	16726	15863	15256	14393	17030	15560	112	4830	500	11920	10	1	22482268	3525	7.76	1.56	12	0.33	2021.00	10022.00	16470	20230725	-4.80	7860	20220930	99.49	16470	-4.80	20230725	10170	54.18	20230316	16470	-4.80	20230725	7860	99.49	20220930	4.96	N	036890	500	112 억		1874187	N	N	107	N	00	N
34	20230725	160427	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	16120	970	2	6.40	51055842120	3194074	405.12	15310	16470	15000	19690	10610	15150	15984.41	8.60	0	20249	15903	15526	14873	14496	13843	15715	14685	112	4540	500	11210	10	1	22482268	3624	7.98	1.61	12	14.21	2021.00	10022.00	16470	20230725	-2.13	7860	20220930	105.09	16470	-2.13	20230725	10170	58.51	20230316	16470	-2.13	20230725	7860	105.09	20220930	4.86	N	036890	500	112 억		1933415	N	N	107	N	00	N
35	20230725	150424	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	16100	950	2	6.27	49387278130	3090133	391.94	15310	16470	15000	19690	10610	15150	15982.26	8.60	0	37893	15903	15526	14873	14496	13843	15715	14685	112	4540	500	11210	10	1	22482268	3620	7.97	1.61	12	13.74	2021.00	10022.00	16470	20230725	-2.25	7860	20220930	104.83	16470	-2.25	20230725	10170	58.31	20230316	16470	-2.25	20230725	7860	104.83	20220930	4.86	N	036890	500	112 억		1933415	N	N	206	N	00	N
36	20230725	140425	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	15700	550	2	3.63	46353556200	2899704	367.78	15310	16470	15000	19690	10610	15150	15985.62	8.60	0	28856	15903	15526	14873	14496	13843	15715	14685	112	4540	500	11210	10	1	22482268	3530	7.77	1.57	12	12.90	2021.00	10022.00	16470	20230725	-4.68	7860	20220930	99.75	16470	-4.68	20230725	10170	54.38	20230316	16470	-4.68	20230725	7860	99.75	20220930	4.86	N	036890	500	112 억		1933415	N	N	206	N	00	N
37	20230725	130428	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	15980	830	2	5.48	43259047590	2703507	342.90	15310	16470	15000	19690	10610	15150	16001.09	8.60	0	9927	15903	15526	14873	14496	13843	15715	14685	112	4540	500	11210	10	1	22482268	3593	7.91	1.59	12	12.03	2021.00	10022.00	16470	20230725	-2.98	7860	20220930	103.31	16470	-2.98	20230725	10170	57.13	20230316	16470	-2.98	20230725	7860	103.31	20220930	4.86	N	036890	500	112 억		1933415	N	N	206	N	00	N
38	20230725	120427	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	16260	1110	2	7.33	39483262870	2468930	313.15	15310	16470	15000	19690	10610	15150	15992.06	8.60	0	42053	15903	15526	14873	14496	13843	15715	14685	112	4540	500	11210	10	1	22482268	3656	8.05	1.62	12	10.98	2021.00	10022.00	16470	20230725	-1.28	7860	20220930	106.87	16470	-1.28	20230725	10170	59.88	20230316	16470	-1.28	20230725	7860	106.87	20220930	4.86	N	036890	500	112 억		1933415	N	N	206	N	00	N
39	20230725	110427	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	16230	1080	2	7.13	31762411900	1995271	253.07	15310	16450	15000	19690	10610	15150	15918.86	8.60	0	69513	15903	15526	14873	14496	13843	15715	14685	112	4540	500	11210	10	1	22482268	3649	8.03	1.62	12	8.87	2021.00	10022.00	16450	20230725	-1.34	7860	20220930	106.49	16450	-1.34	20230725	10170	59.59	20230316	16450	-1.34	20230725	7860	106.49	20220930	4.86	N	036890	500	112 억		1933415	N	N	206	N	00	N
40	20230725	100425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16050	900	2	5.94	17820265440	1133548	143.77	15310	16200	15000	19690	10610	15150	15720.80	8.60	0	4867	15903	15526	14873	14496	13843	15715	14685	112	4540	500	11210	10	1	22482268	3608	7.94	1.60	12	5.04	2021.00	10022.00	16230	20230712	-1.11	7860	20220930	104.20	16230	-1.11	20230712	10170	57.82	20230316	16230	-1.11	20230712	7860	104.20	20220930	4.86	N	036890	500	112 억		1933415	N	N	206	N	00	N
41	20230725	090425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15180	30	2	0.20	1060001570	69167	8.77	15310	15450	15150	19690	10610	15150	15325.31	8.60	0	-13301	15903	15526	14873	14496	13843	15715	14685	112	4540	500	11210	10	1	22482268	3413	7.51	1.51	12	0.31	2021.00	10022.00	16230	20230712	-6.47	7860	20220930	93.13	16230	-6.47	20230712	10170	49.26	20230316	16230	-6.47	20230712	7860	93.13	20220930	4.86	N	036890	500	112 억		1933415	N	N	206	N	00	N
42	20230724	160426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15150	500	2	3.41	11539112860	777998	103.91	14650	15250	14220	19040	10260	14650	14830.88	8.80	0	-45876	15296	14972	14776	14452	14256	15135	14615	112	4390	500	10840	10	1	22482268	3406	7.50	1.51	12	3.46	2021.00	10022.00	16230	20230712	-6.65	7860	20220930	92.75	16230	-6.65	20230712	10170	48.97	20230316	16230	-6.65	20230712	7860	92.75	20220930	4.86	N	036890	500	112 억		1978902	N	N	206	N	00	N
43	20230724	150423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15160	510	2	3.48	10753148210	726198	96.99	14650	15250	14220	19040	10260	14650	14807.58	8.80	0	-32606	15296	14972	14776	14452	14256	15135	14615	112	4390	500	10840	10	1	22482268	3408	7.50	1.51	12	3.23	2021.00	10022.00	16230	20230712	-6.59	7860	20220930	92.88	16230	-6.59	20230712	10170	49.07	20230316	16230	-6.59	20230712	7860	92.88	20220930	4.86	N	036890	500	112 억		1978902	N	N	16	N	00	N
44	20230724	140422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15070	420	2	2.87	7765104960	528981	70.65	14650	15100	14220	19040	10260	14650	14679.40	8.80	0	11496	15296	14972	14776	14452	14256	15135	14615	112	4390	500	10840	10	1	22482268	3388	7.46	1.50	12	2.35	2021.00	10022.00	16230	20230712	-7.15	7860	20220930	91.73	16230	-7.15	20230712	10170	48.18	20230316	16230	-7.15	20230712	7860	91.73	20220930	4.86	N	036890	500	112 억		1978902	N	N	16	N	00	N
45	20230724	130423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14850	200	2	1.37	5194482400	356572	47.63	14650	14870	14220	19040	10260	14650	14567.70	8.80	0	12174	15296	14972	14776	14452	14256	15135	14615	112	4390	500	10840	10	1	22482268	3339	7.35	1.48	12	1.59	2021.00	10022.00	16230	20230712	-8.50	7860	20220930	88.93	16230	-8.50	20230712	10170	46.02	20230316	16230	-8.50	20230712	7860	88.93	20220930	4.86	N	036890	500	112 억		1978902	N	N	16	N	00	N
46	20230724	120424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14710	60	2	0.41	4429392790	304395	40.66	14650	14870	14220	19040	10260	14650	14551.28	8.80	0	3226	15296	14972	14776	14452	14256	15135	14615	112	4390	500	10840	10	1	22482268	3307	7.28	1.47	12	1.35	2021.00	10022.00	16230	20230712	-9.37	7860	20220930	87.15	16230	-9.37	20230712	10170	44.64	20230316	16230	-9.37	20230712	7860	87.15	20220930	4.86	N	036890	500	112 억		1978902	N	N	16	N	00	N
47	20230724	110426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14580	-70	5	-0.48	3259731280	224990	30.05	14650	14770	14220	19040	10260	14650	14487.93	8.80	0	11299	15296	14972	14776	14452	14256	15135	14615	112	4390	500	10840	10	1	22482268	3278	7.21	1.45	12	1.00	2021.00	10022.00	16230	20230712	-10.17	7860	20220930	85.50	16230	-10.17	20230712	10170	43.36	20230316	16230	-10.17	20230712	7860	85.50	20220930	4.86	N	036890	500	112 억		1978902	N	N	16	N	00	N
48	20230724	100422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14640	-10	5	-0.07	2588758260	178796	23.88	14650	14770	14220	19040	10260	14650	14478.29	8.80	0	7518	15296	14972	14776	14452	14256	15135	14615	112	4390	500	10840	10	1	22482268	3291	7.24	1.46	12	0.80	2021.00	10022.00	16230	20230712	-9.80	7860	20220930	86.26	16230	-9.80	20230712	10170	43.95	20230316	16230	-9.80	20230712	7860	86.26	20220930	4.86	N	036890	500	112 억		1978902	N	N	16	N	00	N
49	20230724	090424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14270	-380	5	-2.59	631925570	43669	5.83	14650	14670	14250	19040	10260	14650	14468.43	8.80	0	-10684	15296	14972	14776	14452	14256	15135	14615	112	4390	500	10840	10	1	22482268	3208	7.06	1.42	12	0.19	2021.00	10022.00	16230	20230712	-12.08	7860	20220930	81.55	16230	-12.08	20230712	10170	40.31	20230316	16230	-12.08	20230712	7860	81.55	20220930	4.86	N	036890	500	112 억		1978902	N	N	16	N	00	N
50	20230721	160420	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14650	150	2	1.03	11078646040	744098	151.02	14580	15100	14580	18850	10150	14500	14890.16	8.91	0	-23503	15220	14860	14660	14300	14100	14760	14200	112	4350	500	10730	10	1	22482268	3294	7.25	1.46	12	3.31	2021.00	10022.00	16230	20230712	-9.74	7860	20220930	86.39	16230	-9.74	20230712	10170	44.05	20230316	16230	-9.74	20230712	7860	86.39	20220930	5.10	N	036890	500	112 억		2004242	N	N	16	N	00	N
51	20230721	150424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14650	150	2	1.03	10624852320	713088	144.73	14580	15100	14580	18850	10150	14500	14899.97	8.91	0	-26891	15220	14860	14660	14300	14100	14760	14200	112	4350	500	10730	10	1	22482268	3294	7.25	1.46	12	3.17	2021.00	10022.00	16230	20230712	-9.74	7860	20220930	86.39	16230	-9.74	20230712	10170	44.05	20230316	16230	-9.74	20230712	7860	86.39	20220930	5.10	N	036890	500	112 억		2004242	N	N	185	N	00	N
52	20230721	140420	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14780	280	2	1.93	9639407430	646190	131.15	14580	15100	14580	18850	10150	14500	14917.52	8.91	0	-18808	15220	14860	14660	14300	14100	14760	14200	112	4350	500	10730	10	1	22482268	3323	7.31	1.47	12	2.87	2021.00	10022.00	16230	20230712	-8.93	7860	20220930	88.04	16230	-8.93	20230712	10170	45.33	20230316	16230	-8.93	20230712	7860	88.04	20220930	5.10	N	036890	500	112 억		2004242	N	N	185	N	00	N
53	20230721	130421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14880	380	2	2.62	8756424310	586437	119.02	14580	15100	14580	18850	10150	14500	14931.82	8.91	0	-8994	15220	14860	14660	14300	14100	14760	14200	112	4350	500	10730	10	1	22482268	3345	7.36	1.48	12	2.61	2021.00	10022.00	16230	20230712	-8.32	7860	20220930	89.31	16230	-8.32	20230712	10170	46.31	20230316	16230	-8.32	20230712	7860	89.31	20220930	5.10	N	036890	500	112 억		2004242	N	N	185	N	00	N
54	20230721	120426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14910	410	2	2.83	8218947440	550393	111.71	14580	15100	14580	18850	10150	14500	14933.14	8.91	0	-7014	15220	14860	14660	14300	14100	14760	14200	112	4350	500	10730	10	1	22482268	3352	7.38	1.49	12	2.45	2021.00	10022.00	16230	20230712	-8.13	7860	20220930	89.69	16230	-8.13	20230712	10170	46.61	20230316	16230	-8.13	20230712	7860	89.69	20220930	5.10	N	036890	500	112 억		2004242	N	N	185	N	00	N
55	20230721	110424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14890	390	2	2.69	7559256580	506136	102.72	14580	15100	14580	18850	10150	14500	14935.52	8.91	0	-18779	15220	14860	14660	14300	14100	14760	14200	112	4350	500	10730	10	1	22482268	3348	7.37	1.49	12	2.25	2021.00	10022.00	16230	20230712	-8.26	7860	20220930	89.44	16230	-8.26	20230712	10170	46.41	20230316	16230	-8.26	20230712	7860	89.44	20220930	5.10	N	036890	500	112 억		2004242	N	N	185	N	00	N
56	20230721	100423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15090	590	2	4.07	6022630330	402911	81.77	14580	15100	14580	18850	10150	14500	14948.18	8.91	0	24864	15220	14860	14660	14300	14100	14760	14200	112	4350	500	10730	10	1	22482268	3393	7.47	1.51	12	1.79	2021.00	10022.00	16230	20230712	-7.02	7860	20220930	91.98	16230	-7.02	20230712	10170	48.38	20230316	16230	-7.02	20230712	7860	91.98	20220930	5.10	N	036890	500	112 억		2004242	N	N	185	N	00	N
57	20230721	090423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14800	300	2	2.07	638063290	43276	8.78	14580	14880	14580	18850	10150	14500	14746.00	8.91	0	-1069	15220	14860	14660	14300	14100	14760	14200	112	4350	500	10730	10	1	22482268	3327	7.32	1.48	12	0.19	2021.00	10022.00	16230	20230712	-8.81	7860	20220930	88.30	16230	-8.81	20230712	10170	45.53	20230316	16230	-8.81	20230712	7860	88.30	20220930	5.10	N	036890	500	112 억		2004242	N	N	185	N	00	N
58	20230720	160422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14500	-240	5	-1.63	7129221540	485151	46.47	14720	15020	14460	19160	10320	14740	14694.96	8.21	0	13711	15480	15110	14700	14330	13920	15295	14515	112	4420	500	10900	10	1	22482268	3260	7.17	1.45	12	2.16	2021.00	10022.00	16230	20230712	-10.66	7860	20220930	84.48	16230	-10.66	20230712	10170	42.58	20230316	16230	-10.66	20230712	7860	84.48	20220930	4.81	N	036890	500	112 억		1845012	N	N	185	N	00	N
59	20230720	150419	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14670	-70	5	-0.47	6435202030	437509	41.91	14720	15020	14460	19160	10320	14740	14708.70	8.21	0	2054	15480	15110	14700	14330	13920	15295	14515	112	4420	500	10900	10	1	22482268	3298	7.26	1.46	12	1.95	2021.00	10022.00	16230	20230712	-9.61	7860	20220930	86.64	16230	-9.61	20230712	10170	44.25	20230316	16230	-9.61	20230712	7860	86.64	20220930	4.81	N	036890	500	112 억		1845012	N	N	68	N	00	N
60	20230720	140418	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14510	-230	5	-1.56	5673906370	385370	36.92	14720	15020	14460	19160	10320	14740	14723.25	8.21	0	-1175	15480	15110	14700	14330	13920	15295	14515	112	4420	500	10900	10	1	22482268	3262	7.18	1.45	12	1.71	2021.00	10022.00	16230	20230712	-10.60	7860	20220930	84.61	16230	-10.60	20230712	10170	42.67	20230316	16230	-10.60	20230712	7860	84.61	20220930	4.81	N	036890	500	112 억		1845012	N	N	68	N	00	N
61	20230720	130418	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14680	-60	5	-0.41	4680667160	317141	30.38	14720	15020	14490	19160	10320	14740	14758.97	8.21	0	-4101	15480	15110	14700	14330	13920	15295	14515	112	4420	500	10900	10	1	22482268	3300	7.26	1.46	12	1.41	2021.00	10022.00	16230	20230712	-9.55	7860	20220930	86.77	16230	-9.55	20230712	10170	44.35	20230316	16230	-9.55	20230712	7860	86.77	20220930	4.81	N	036890	500	112 억		1845012	N	N	68	N	00	N
62	20230720	120423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14790	50	2	0.34	4232157200	286731	27.47	14720	15020	14490	19160	10320	14740	14760.06	8.21	0	-2763	15480	15110	14700	14330	13920	15295	14515	112	4420	500	10900	10	1	22482268	3325	7.32	1.48	12	1.28	2021.00	10022.00	16230	20230712	-8.87	7860	20220930	88.17	16230	-8.87	20230712	10170	45.43	20230316	16230	-8.87	20230712	7860	88.17	20220930	4.81	N	036890	500	112 억		1845012	N	N	68	N	00	N
63	20230720	110421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14710	-30	5	-0.20	3670831880	248868	23.84	14720	15020	14490	19160	10320	14740	14750.13	8.21	0	-7229	15480	15110	14700	14330	13920	15295	14515	112	4420	500	10900	10	1	22482268	3307	7.28	1.47	12	1.11	2021.00	10022.00	16230	20230712	-9.37	7860	20220930	87.15	16230	-9.37	20230712	10170	44.64	20230316	16230	-9.37	20230712	7860	87.15	20220930	4.81	N	036890	500	112 억		1845012	N	N	68	N	00	N
64	20230720	100417	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14560	-180	5	-1.22	2906153920	196892	18.86	14720	15020	14490	19160	10320	14740	14760.19	8.21	0	-16826	15480	15110	14700	14330	13920	15295	14515	112	4420	500	10900	10	1	22482268	3273	7.20	1.45	12	0.88	2021.00	10022.00	16230	20230712	-10.29	7860	20220930	85.24	16230	-10.29	20230712	10170	43.17	20230316	16230	-10.29	20230712	7860	85.24	20220930	4.81	N	036890	500	112 억		1845012	N	N	68	N	00	N
65	20230720	090417	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14680	-60	5	-0.41	395513710	26871	2.57	14720	14810	14650	19160	10320	14740	14718.64	8.21	0	-3446	15480	15110	14700	14330	13920	15295	14515	112	4420	500	10900	10	1	22482268	3300	7.26	1.46	12	0.12	2021.00	10022.00	16230	20230712	-9.55	7860	20220930	86.77	16230	-9.55	20230712	10170	44.35	20230316	16230	-9.55	20230712	7860	86.77	20220930	4.81	N	036890	500	112 억		1845012	N	N	68	N	00	N
66	20230719	160427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14740	450	2	3.15	15295070890	1035289	88.56	14440	15070	14290	18570	10010	14290	14773.82	7.90	0	97845	15603	14946	14523	13866	13443	14735	13655	112	4280	500	10570	10	1	22482268	3314	7.29	1.47	12	4.60	2021.00	10022.00	16230	20230712	-9.18	7860	20220930	87.53	16230	-9.18	20230712	10170	44.94	20230316	16230	-9.18	20230712	7860	87.53	20220930	4.43	N	036890	500	112 억		1776711	N	N	68	N	00	N
67	20230719	150424	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14830	540	2	3.78	14677680470	993440	84.98	14440	15070	14290	18570	10010	14290	14774.69	7.90	0	92916	15603	14946	14523	13866	13443	14735	13655	112	4280	500	10570	10	1	22482268	3334	7.34	1.48	12	4.42	2021.00	10022.00	16230	20230712	-8.63	7860	20220930	88.68	16230	-8.63	20230712	10170	45.82	20230316	16230	-8.63	20230712	7860	88.68	20220930	4.43	N	036890	500	112 억		1776711	N	N	149	N	00	N
68	20230719	140425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14810	520	2	3.64	13732896250	929667	79.52	14440	15070	14290	18570	10010	14290	14771.94	7.90	0	95890	15603	14946	14523	13866	13443	14735	13655	112	4280	500	10570	10	1	22482268	3330	7.33	1.48	12	4.14	2021.00	10022.00	16230	20230712	-8.75	7860	20220930	88.42	16230	-8.75	20230712	10170	45.62	20230316	16230	-8.75	20230712	7860	88.42	20220930	4.43	N	036890	500	112 억		1776711	N	N	149	N	00	N
69	20230719	130421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14800	510	2	3.57	12695759380	859720	73.54	14440	15070	14290	18570	10010	14290	14767.42	7.90	0	102303	15603	14946	14523	13866	13443	14735	13655	112	4280	500	10570	10	1	22482268	3327	7.32	1.48	12	3.82	2021.00	10022.00	16230	20230712	-8.81	7860	20220930	88.30	16230	-8.81	20230712	10170	45.53	20230316	16230	-8.81	20230712	7860	88.30	20220930	4.43	N	036890	500	112 억		1776711	N	N	149	N	00	N
70	20230719	120425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14860	570	2	3.99	10143670080	689136	58.95	14440	14940	14290	18570	10010	14290	14719.52	7.90	0	84666	15603	14946	14523	13866	13443	14735	13655	112	4280	500	10570	10	1	22482268	3341	7.35	1.48	12	3.07	2021.00	10022.00	16230	20230712	-8.44	7860	20220930	89.06	16230	-8.44	20230712	10170	46.12	20230316	16230	-8.44	20230712	7860	89.06	20220930	4.43	N	036890	500	112 억		1776711	N	N	149	N	00	N
71	20230719	110425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14830	540	2	3.78	8840345950	601370	51.44	14440	14940	14290	18570	10010	14290	14700.47	7.90	0	71761	15603	14946	14523	13866	13443	14735	13655	112	4280	500	10570	10	1	22482268	3334	7.34	1.48	12	2.67	2021.00	10022.00	16230	20230712	-8.63	7860	20220930	88.68	16230	-8.63	20230712	10170	45.82	20230316	16230	-8.63	20230712	7860	88.68	20220930	4.43	N	036890	500	112 억		1776711	N	N	149	N	00	N
72	20230719	100423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14840	550	2	3.85	5647881460	386527	33.06	14440	14850	14290	18570	10010	14290	14612.02	7.90	0	49260	15603	14946	14523	13866	13443	14735	13655	112	4280	500	10570	10	1	22482268	3336	7.34	1.48	12	1.72	2021.00	10022.00	16230	20230712	-8.56	7860	20220930	88.80	16230	-8.56	20230712	10170	45.92	20230316	16230	-8.56	20230712	7860	88.80	20220930	4.43	N	036890	500	112 억		1776711	N	N	149	N	00	N
73	20230719	090423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14380	90	2	0.63	708581590	49167	4.21	14440	14450	14340	18570	10010	14290	14412.19	7.90	0	-5207	15603	14946	14523	13866	13443	14735	13655	112	4280	500	10570	10	1	22482268	3233	7.12	1.43	12	0.22	2021.00	10022.00	16230	20230712	-11.40	7860	20220930	82.95	16230	-11.40	20230712	10170	41.40	20230316	16230	-11.40	20230712	7860	82.95	20220930	4.43	N	036890	500	112 억		1776711	N	N	149	N	00	N
74	20230718	160421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14290	-830	5	-5.49	16685771360	1162853	71.00	15170	15180	14100	19650	10590	15120	14347.96	8.41	0	-125770	16173	15646	15233	14706	14293	15440	14500	112	4530	500	11180	10	1	22482268	3213	7.07	1.43	12	5.17	2021.00	10022.00	16230	20230712	-11.95	7860	20220930	81.81	16230	-11.95	20230712	10170	40.51	20230316	16230	-11.95	20230712	7860	81.81	20220930	4.81	N	036890	500	112 억		1890022	N	N	149	N	00	N
75	20230718	150422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14310	-810	5	-5.36	15983633310	1113680	67.99	15170	15180	14100	19650	10590	15120	14350.93	8.41	0	-124867	16173	15646	15233	14706	14293	15440	14500	112	4530	500	11180	10	1	22482268	3217	7.08	1.43	12	4.95	2021.00	10022.00	16230	20230712	-11.83	7860	20220930	82.06	16230	-11.83	20230712	10170	40.71	20230316	16230	-11.83	20230712	7860	82.06	20220930	4.81	N	036890	500	112 억		1890022	N	N	52	N	00	N
76	20230718	140419	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14220	-900	5	-5.95	14623545040	1018385	62.18	15170	15180	14100	19650	10590	15120	14358.29	8.41	0	-122018	16173	15646	15233	14706	14293	15440	14500	112	4530	500	11180	10	1	22482268	3197	7.04	1.42	12	4.53	2021.00	10022.00	16230	20230712	-12.38	7860	20220930	80.92	16230	-12.38	20230712	10170	39.82	20230316	16230	-12.38	20230712	7860	80.92	20220930	4.81	N	036890	500	112 억		1890022	N	N	52	N	00	N
77	20230718	130421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14120	-1000	5	-6.61	13620153150	947622	57.86	15170	15180	14100	19650	10590	15120	14371.66	8.41	0	-113038	16173	15646	15233	14706	14293	15440	14500	112	4530	500	11180	10	1	22482268	3174	6.99	1.41	12	4.21	2021.00	10022.00	16230	20230712	-13.00	7860	20220930	79.64	16230	-13.00	20230712	10170	38.84	20230316	16230	-13.00	20230712	7860	79.64	20220930	4.81	N	036890	500	112 억		1890022	N	N	52	N	00	N
78	20230718	120422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14270	-850	5	-5.62	12451429620	865090	52.82	15170	15180	14110	19650	10590	15120	14391.81	8.41	0	-82729	16173	15646	15233	14706	14293	15440	14500	112	4530	500	11180	10	1	22482268	3208	7.06	1.42	12	3.85	2021.00	10022.00	16230	20230712	-12.08	7860	20220930	81.55	16230	-12.08	20230712	10170	40.31	20230316	16230	-12.08	20230712	7860	81.55	20220930	4.81	N	036890	500	112 억		1890022	N	N	52	N	00	N
79	20230718	110423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14200	-920	5	-6.08	11372882560	789123	48.18	15170	15180	14110	19650	10590	15120	14410.54	8.41	0	-64318	16173	15646	15233	14706	14293	15440	14500	112	4530	500	11180	10	1	22482268	3192	7.03	1.42	12	3.51	2021.00	10022.00	16230	20230712	-12.51	7860	20220930	80.66	16230	-12.51	20230712	10170	39.63	20230316	16230	-12.51	20230712	7860	80.66	20220930	4.81	N	036890	500	112 억		1890022	N	N	52	N	00	N
80	20230718	100419	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14280	-840	5	-5.56	9483183460	656764	40.10	15170	15180	14110	19650	10590	15120	14437.51	8.41	0	-44893	16173	15646	15233	14706	14293	15440	14500	112	4530	500	11180	10	1	22482268	3210	7.07	1.42	12	2.92	2021.00	10022.00	16230	20230712	-12.01	7860	20220930	81.68	16230	-12.01	20230712	10170	40.41	20230316	16230	-12.01	20230712	7860	81.68	20220930	4.81	N	036890	500	112 억		1890022	N	N	52	N	00	N
81	20230718	090419	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14760	-360	5	-2.38	828864900	55210	3.37	15170	15180	14730	19650	10590	15120	15009.59	8.41	0	-17638	16173	15646	15233	14706	14293	15440	14500	112	4530	500	11180	10	1	22482268	3318	7.30	1.47	12	0.25	2021.00	10022.00	16230	20230712	-9.06	7860	20220930	87.79	16230	-9.06	20230712	10170	45.13	20230316	16230	-9.06	20230712	7860	87.79	20220930	4.81	N	036890	500	112 억		1890022	N	N	52	N	00	N
82	20230717	160420	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15120	90	2	0.60	24839854690	1626684	107.51	15270	15760	14820	19530	10530	15030	15270.66	9.38	0	-225563	16090	15560	15110	14580	14130	15335	14355	112	4500	500	11120	10	1	22482268	3399	7.48	1.51	12	7.24	2021.00	10022.00	16230	20230712	-6.84	7860	20220930	92.37	16230	-6.84	20230712	10170	48.67	20230316	16230	-6.84	20230712	7860	92.37	20220930	4.65	N	036890	500	112 억		2108909	N	N	52	N	00	N
83	20230717	150418	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15040	10	2	0.07	23809186930	1558339	102.99	15270	15760	14820	19530	10530	15030	15278.57	9.38	0	-240135	16090	15560	15110	14580	14130	15335	14355	112	4500	500	11120	10	1	22482268	3381	7.44	1.50	12	6.93	2021.00	10022.00	16230	20230712	-7.33	7860	20220930	91.35	16230	-7.33	20230712	10170	47.89	20230316	16230	-7.33	20230712	7860	91.35	20220930	4.65	N	036890	500	112 억		2108909	N	N	123	N	00	N
84	20230717	140420	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15080	50	2	0.33	22575733800	1476410	97.57	15270	15760	14820	19530	10530	15030	15290.97	9.38	0	-224621	16090	15560	15110	14580	14130	15335	14355	112	4500	500	11120	10	1	22482268	3390	7.46	1.50	12	6.57	2021.00	10022.00	16230	20230712	-7.09	7860	20220930	91.86	16230	-7.09	20230712	10170	48.28	20230316	16230	-7.09	20230712	7860	91.86	20220930	4.65	N	036890	500	112 억		2108909	N	N	123	N	00	N
85	20230717	130416	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14920	-110	5	-0.73	21699632270	1417823	93.70	15270	15760	14820	19530	10530	15030	15304.90	9.38	0	-221776	16090	15560	15110	14580	14130	15335	14355	112	4500	500	11120	10	1	22482268	3354	7.38	1.49	12	6.31	2021.00	10022.00	16230	20230712	-8.07	7860	20220930	89.82	16230	-8.07	20230712	10170	46.71	20230316	16230	-8.07	20230712	7860	89.82	20220930	4.65	N	036890	500	112 억		2108909	N	N	123	N	00	N
86	20230717	120421	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15000	-30	5	-0.20	20871080780	1362248	90.03	15270	15760	14820	19530	10530	15030	15321.06	9.38	0	-195414	16090	15560	15110	14580	14130	15335	14355	112	4500	500	11120	10	1	22482268	3372	7.42	1.50	12	6.06	2021.00	10022.00	16230	20230712	-7.58	7860	20220930	90.84	16230	-7.58	20230712	10170	47.49	20230316	16230	-7.58	20230712	7860	90.84	20220930	4.65	N	036890	500	112 억		2108909	N	N	123	N	00	N
87	20230717	110417	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14970	-60	5	-0.40	19644464500	1279967	84.59	15270	15760	14820	19530	10530	15030	15347.64	9.38	0	-165876	16090	15560	15110	14580	14130	15335	14355	112	4500	500	11120	10	1	22482268	3366	7.41	1.49	12	5.69	2021.00	10022.00	16230	20230712	-7.76	7860	20220930	90.46	16230	-7.76	20230712	10170	47.20	20230316	16230	-7.76	20230712	7860	90.46	20220930	4.65	N	036890	500	112 억		2108909	N	N	123	N	00	N
88	20230717	100418	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15170	140	2	0.93	16488606190	1069519	70.68	15270	15760	15070	19530	10530	15030	15416.85	9.38	0	-108202	16090	15560	15110	14580	14130	15335	14355	112	4500	500	11120	10	1	22482268	3411	7.51	1.51	12	4.76	2021.00	10022.00	16230	20230712	-6.53	7860	20220930	93.00	16230	-6.53	20230712	10170	49.16	20230316	16230	-6.53	20230712	7860	93.00	20220930	4.65	N	036890	500	112 억		2108909	N	N	123	N	00	N
89	20230717	090417	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15440	410	2	2.73	4297005740	278954	18.44	15270	15550	15260	19530	10530	15030	15404.03	9.38	0	-60596	16090	15560	15110	14580	14130	15335	14355	112	4500	500	11120	10	1	22482268	3471	7.64	1.54	12	1.24	2021.00	10022.00	16230	20230712	-4.87	7860	20220930	96.44	16230	-4.87	20230712	10170	51.82	20230316	16230	-4.87	20230712	7860	96.44	20220930	4.65	N	036890	500	112 억		2108909	N	N	123	N	00	N
90	20230714	160417	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15030	-320	5	-2.08	22504761030	1502587	76.00	15440	15640	14660	19950	10750	15350	14977.17	9.97	0	-14027	15903	15626	15413	15136	14923	15520	15030	112	4600	500	11350	10	1	22482268	3379	7.44	1.50	12	6.68	2021.00	10022.00	16230	20230712	-7.39	7860	20220930	91.22	16230	-7.39	20230712	10170	47.79	20230316	16230	-7.39	20230712	7860	91.22	20220930	4.41	N	036890	500	112 억		2240659	N	N	123	N	00	N
91	20230714	150418	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15030	-320	5	-2.08	21446102180	1431935	72.43	15440	15640	14660	19950	10750	15350	14976.99	9.97	0	354	15903	15626	15413	15136	14923	15520	15030	112	4600	500	11350	10	1	22482268	3379	7.44	1.50	12	6.37	2021.00	10022.00	16230	20230712	-7.39	7860	20220930	91.22	16230	-7.39	20230712	10170	47.79	20230316	16230	-7.39	20230712	7860	91.22	20220930	4.41	N	036890	500	112 억		2240659	N	N	177	N	00	N
92	20230714	140420	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14900	-450	5	-2.93	18740785110	1251247	63.29	15440	15640	14660	19950	10750	15350	14977.67	9.97	0	23491	15903	15626	15413	15136	14923	15520	15030	112	4600	500	11350	10	1	22482268	3350	7.37	1.49	12	5.57	2021.00	10022.00	16230	20230712	-8.19	7860	20220930	89.57	16230	-8.19	20230712	10170	46.51	20230316	16230	-8.19	20230712	7860	89.57	20220930	4.41	N	036890	500	112 억		2240659	N	N	177	N	00	N
93	20230714	130415	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14910	-440	5	-2.87	17819175540	1189385	60.16	15440	15640	14660	19950	10750	15350	14981.82	9.97	0	13695	15903	15626	15413	15136	14923	15520	15030	112	4600	500	11350	10	1	22482268	3352	7.38	1.49	12	5.29	2021.00	10022.00	16230	20230712	-8.13	7860	20220930	89.69	16230	-8.13	20230712	10170	46.61	20230316	16230	-8.13	20230712	7860	89.69	20220930	4.41	N	036890	500	112 억		2240659	N	N	177	N	00	N
94	20230714	120416	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14860	-490	5	-3.19	16882960850	1126573	56.98	15440	15640	14660	19950	10750	15350	14986.10	9.97	0	18551	15903	15626	15413	15136	14923	15520	15030	112	4600	500	11350	10	1	22482268	3341	7.35	1.48	12	5.01	2021.00	10022.00	16230	20230712	-8.44	7860	20220930	89.06	16230	-8.44	20230712	10170	46.12	20230316	16230	-8.44	20230712	7860	89.06	20220930	4.41	N	036890	500	112 억		2240659	N	N	177	N	00	N
95	20230714	110417	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14660	-690	5	-4.50	15290660470	1018814	51.53	15440	15640	14660	19950	10750	15350	15008.28	9.97	0	19813	15903	15626	15413	15136	14923	15520	15030	112	4600	500	11350	10	1	22482268	3296	7.25	1.46	12	4.53	2021.00	10022.00	16230	20230712	-9.67	7860	20220930	86.51	16230	-9.67	20230712	10170	44.15	20230316	16230	-9.67	20230712	7860	86.51	20220930	4.41	N	036890	500	112 억		2240659	N	N	177	N	00	N
96	20230714	100420	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14980	-370	5	-2.41	11124234030	736766	37.27	15440	15640	14680	19950	10750	15350	15098.72	9.97	0	18773	15903	15626	15413	15136	14923	15520	15030	112	4600	500	11350	10	1	22482268	3368	7.41	1.49	12	3.28	2021.00	10022.00	16230	20230712	-7.70	7860	20220930	90.59	16230	-7.70	20230712	10170	47.30	20230316	16230	-7.70	20230712	7860	90.59	20220930	4.41	N	036890	500	112 억		2240659	N	N	177	N	00	N
97	20230714	090418	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15420	70	2	0.46	2047594720	132041	6.68	15440	15640	15400	19950	10750	15350	15507.33	9.97	0	-7277	15903	15626	15413	15136	14923	15520	15030	112	4600	500	11350	10	1	22482268	3467	7.63	1.54	12	0.59	2021.00	10022.00	16230	20230712	-4.99	7860	20220930	96.18	16230	-4.99	20230712	10170	51.62	20230316	16230	-4.99	20230712	7860	96.18	20220930	4.41	N	036890	500	112 억		2240659	N	N	177	N	00	N
98	20230713	160417	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15350	-30	5	-0.20	30211242400	1958563	23.39	15630	15690	15200	19990	10770	15380	15425.28	10.16	0	-96122	17833	16606	15003	13776	12173	17220	14390	112	4610	500	11380	10	1	22482268	3451	7.60	1.53	12	8.71	2021.00	10022.00	16230	20230712	-5.42	7860	20220930	95.29	16230	-5.42	20230712	10170	50.93	20230316	16230	-5.42	20230712	7860	95.29	20220930	4.62	N	036890	500	112 억		2285246	N	N	177	N	00	N
99	20230713	150412	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15400	20	2	0.13	28885910120	1872243	22.36	15630	15690	15200	19990	10770	15380	15428.51	10.16	0	-79043	17833	16606	15003	13776	12173	17220	14390	112	4610	500	11380	10	1	22482268	3462	7.62	1.54	12	8.33	2021.00	10022.00	16230	20230712	-5.11	7860	20220930	95.93	16230	-5.11	20230712	10170	51.43	20230316	16230	-5.11	20230712	7860	95.93	20220930	4.62	N	036890	500	112 억		2285246	N	N	19	N	00	N
100	20230713	140412	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15200	-180	5	-1.17	25887331650	1676378	20.02	15630	15690	15200	19990	10770	15380	15442.42	10.16	0	-44953	17833	16606	15003	13776	12173	17220	14390	112	4610	500	11380	10	1	22482268	3417	7.52	1.52	12	7.46	2021.00	10022.00	16230	20230712	-6.35	7860	20220930	93.38	16230	-6.35	20230712	10170	49.46	20230316	16230	-6.35	20230712	7860	93.38	20220930	4.62	N	036890	500	112 억		2285246	N	N	19	N	00	N
101	20230713	130414	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15460	80	2	0.52	22871286660	1479425	17.67	15630	15690	15230	19990	10770	15380	15459.58	10.16	0	22672	17833	16606	15003	13776	12173	17220	14390	112	4610	500	11380	10	1	22482268	3476	7.65	1.54	12	6.58	2021.00	10022.00	16230	20230712	-4.74	7860	20220930	96.69	16230	-4.74	20230712	10170	52.02	20230316	16230	-4.74	20230712	7860	96.69	20220930	4.62	N	036890	500	112 억		2285246	N	N	19	N	00	N
102	20230713	120411	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15500	120	2	0.78	21592874790	1396488	16.68	15630	15690	15230	19990	10770	15380	15462.27	10.16	0	17116	17833	16606	15003	13776	12173	17220	14390	112	4610	500	11380	10	1	22482268	3485	7.67	1.55	12	6.21	2021.00	10022.00	16230	20230712	-4.50	7860	20220930	97.20	16230	-4.50	20230712	10170	52.41	20230316	16230	-4.50	20230712	7860	97.20	20220930	4.62	N	036890	500	112 억		2285246	N	N	19	N	00	N
103	20230713	110415	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15500	120	2	0.78	19293661480	1247504	14.90	15630	15690	15230	19990	10770	15380	15465.82	10.16	0	10796	17833	16606	15003	13776	12173	17220	14390	112	4610	500	11380	10	1	22482268	3485	7.67	1.55	12	5.55	2021.00	10022.00	16230	20230712	-4.50	7860	20220930	97.20	16230	-4.50	20230712	10170	52.41	20230316	16230	-4.50	20230712	7860	97.20	20220930	4.62	N	036890	500	112 억		2285246	N	N	19	N	00	N
104	20230713	100414	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15440	60	2	0.39	16054394100	1038783	12.40	15630	15690	15230	19990	10770	15380	15455.01	10.16	0	-24438	17833	16606	15003	13776	12173	17220	14390	112	4610	500	11380	10	1	22482268	3471	7.64	1.54	12	4.62	2021.00	10022.00	16230	20230712	-4.87	7860	20220930	96.44	16230	-4.87	20230712	10170	51.82	20230316	16230	-4.87	20230712	7860	96.44	20220930	4.62	N	036890	500	112 억		2285246	N	N	19	N	00	N
105	20230713	090339	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	15540	160	2	1.04	4072049920	261393	3.12	15630	15690	15420	19990	10770	15380	15578.33	10.16	0	-32509	17833	16606	15003	13776	12173	17220	14390	112	4610	500	11380	10	1	22482268	3494	7.69	1.55	12	1.16	2021.00	10022.00	16230	20230712	-4.25	7860	20220930	97.71	16230	-4.25	20230712	10170	52.80	20230316	16230	-4.25	20230712	7860	97.71	20220930	4.62	N	036890	500	112 억		2285246	N	N	19	N	00	N
106	20230712	160411	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	15380	2070	2	15.55	127422972160	8320568	1602.48	13500	16230	13400	17300	9320	13310	15314.18	7.38	0	627535	13683	13496	13173	12986	12663	13590	13080	112	3990	500	9840	10	1	22482268	3458	7.61	1.53	12	37.01	2021.00	10022.00	16230	20230712	-5.24	7860	20220930	95.67	16230	-5.24	20230712	10170	51.23	20230316	16230	-5.24	20230712	7860	95.67	20220930	4.71	N	036890	500	112 억		1659501	N	N	19	N	00	N
107	20230712	150409	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	15370	2060	2	15.48	123835038900	8087012	1557.49	13500	16230	13400	17300	9320	13310	15312.83	7.38	0	631930	13683	13496	13173	12986	12663	13590	13080	112	3990	500	9840	10	1	22482268	3456	7.61	1.53	12	35.97	2021.00	10022.00	16230	20230712	-5.30	7860	20220930	95.55	16230	-5.30	20230712	10170	51.13	20230316	16230	-5.30	20230712	7860	95.55	20220930	4.71	N	036890	500	112 억		1659501	N	N	133	N	00	N
108	20230712	140408	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	15360	2050	2	15.40	118825270190	7760613	1494.63	13500	16230	13400	17300	9320	13310	15311.33	7.38	0	592584	13683	13496	13173	12986	12663	13590	13080	112	3990	500	9840	10	1	22482268	3453	7.60	1.53	12	34.52	2021.00	10022.00	16230	20230712	-5.36	7860	20220930	95.42	16230	-5.36	20230712	10170	51.03	20230316	16230	-5.36	20230712	7860	95.42	20220930	4.71	N	036890	500	112 억		1659501	N	N	133	N	00	N
109	20230712	130410	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	15420	2110	2	15.85	110230847200	7203120	1387.26	13500	16230	13400	17300	9320	13310	15303.21	7.38	0	593415	13683	13496	13173	12986	12663	13590	13080	112	3990	500	9840	10	1	22482268	3467	7.63	1.54	12	32.04	2021.00	10022.00	16230	20230712	-4.99	7860	20220930	96.18	16230	-4.99	20230712	10170	51.62	20230316	16230	-4.99	20230712	7860	96.18	20220930	4.71	N	036890	500	112 억		1659501	N	N	133	N	00	N
110	20230712	120411	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	15750	2440	2	18.33	99410137030	6505174	1252.85	13500	16230	13400	17300	9320	13310	15281.70	7.38	0	525740	13683	13496	13173	12986	12663	13590	13080	112	3990	500	9840	10	1	22482268	3541	7.79	1.57	12	28.93	2021.00	10022.00	16230	20230712	-2.96	7860	20220930	100.38	16230	-2.96	20230712	10170	54.87	20230316	16230	-2.96	20230712	7860	100.38	20220930	4.71	N	036890	500	112 억		1659501	N	N	133	N	00	N
111	20230712	110410	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	15950	2640	2	19.83	78903223450	5218368	1005.02	13500	16200	13400	17300	9320	13310	15120.29	7.38	0	372445	13683	13496	13173	12986	12663	13590	13080	112	3990	500	9840	10	1	22482268	3586	7.89	1.59	12	23.21	2021.00	10022.00	16200	20230712	-1.54	7860	20220930	102.93	16200	-1.54	20230712	10170	56.83	20230316	16200	-1.54	20230712	7860	102.93	20220930	4.71	N	036890	500	112 억		1659501	N	N	133	N	00	N
112	20230712	100412	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	14870	1560	2	11.72	28982671380	2014579	387.99	13500	14970	13400	17300	9320	13310	14386.47	7.38	0	299269	13683	13496	13173	12986	12663	13590	13080	112	3990	500	9840	10	1	22482268	3343	7.36	1.48	12	8.96	2021.00	10022.00	15750	20221130	-5.59	7860	20220930	89.19	14970	-0.67	20230712	10170	46.21	20230316	15750	-5.59	20221130	7860	89.19	20220930	4.71	N	036890	500	112 억		1659501	N	N	133	N	00	N
113	20230712	090410	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13650	340	2	2.55	1346653160	99195	19.10	13500	13700	13400	17300	9320	13310	13575.82	7.38	0	-9657	13683	13496	13173	12986	12663	13590	13080	112	3990	500	9840	10	1	22482268	3069	6.75	1.36	12	0.44	2021.00	10022.00	15750	20221130	-13.33	7860	20220930	73.66	13740	-0.66	20230220	10170	34.22	20230316	15750	-13.33	20221130	7860	73.66	20220930	4.71	N	036890	500	112 억		1659501	N	N	133	N	00	N
114	20230711	160405	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13310	360	2	2.78	6778708790	514204	65.35	13040	13360	12850	16830	9070	12950	13182.78	7.26	0	52536	13590	13270	12930	12610	12270	13430	12770	112	3880	500	9580	10	1	22482268	2992	6.59	1.33	12	2.29	2021.00	10022.00	15750	20221130	-15.49	7860	20220930	69.34	13740	-3.13	20230220	10170	30.88	20230316	15750	-15.49	20221130	7860	69.34	20220930	4.73	N	036890	500	112 억		1631142	N	N	133	N	00	N
115	20230711	150405	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13310	360	2	2.78	6317183260	479425	60.93	13040	13360	12850	16830	9070	12950	13176.58	7.26	0	44553	13590	13270	12930	12610	12270	13430	12770	112	3880	500	9580	10	1	22482268	2992	6.59	1.33	12	2.13	2021.00	10022.00	15750	20221130	-15.49	7860	20220930	69.34	13740	-3.13	20230220	10170	30.88	20230316	15750	-15.49	20221130	7860	69.34	20220930	4.73	N	036890	500	112 억		1631142	N	N	22	N	00	N
116	20230711	140404	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13290	340	2	2.63	5637112900	428305	54.43	13040	13360	12850	16830	9070	12950	13161.45	7.26	0	35323	13590	13270	12930	12610	12270	13430	12770	112	3880	500	9580	10	1	22482268	2988	6.58	1.33	12	1.91	2021.00	10022.00	15750	20221130	-15.62	7860	20220930	69.08	13740	-3.28	20230220	10170	30.68	20230316	15750	-15.62	20221130	7860	69.08	20220930	4.73	N	036890	500	112 억		1631142	N	N	22	N	00	N
117	20230711	130356	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13310	360	2	2.78	4821681480	367023	46.64	13040	13360	12850	16830	9070	12950	13137.27	7.26	0	28328	13590	13270	12930	12610	12270	13430	12770	112	3880	500	9580	10	1	22482268	2992	6.59	1.33	12	1.63	2021.00	10022.00	15750	20221130	-15.49	7860	20220930	69.34	13740	-3.13	20230220	10170	30.88	20230316	15750	-15.49	20221130	7860	69.34	20220930	4.73	N	036890	500	112 억		1631142	N	N	22	N	00	N
118	20230711	120407	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13240	290	2	2.24	3674042480	280644	35.66	13040	13260	12850	16830	9070	12950	13091.47	7.26	0	20118	13590	13270	12930	12610	12270	13430	12770	112	3880	500	9580	10	1	22482268	2977	6.55	1.32	12	1.25	2021.00	10022.00	15750	20221130	-15.94	7860	20220930	68.45	13740	-3.64	20230220	10170	30.19	20230316	15750	-15.94	20221130	7860	68.45	20220930	4.73	N	036890	500	112 억		1631142	N	N	22	N	00	N
119	20230711	110409	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13170	220	2	1.70	2512440940	192671	24.49	13040	13190	12850	16830	9070	12950	13040.06	7.26	0	9238	13590	13270	12930	12610	12270	13430	12770	112	3880	500	9580	10	1	22482268	2961	6.52	1.31	12	0.86	2021.00	10022.00	15750	20221130	-16.38	7860	20220930	67.56	13740	-4.15	20230220	10170	29.50	20230316	15750	-16.38	20221130	7860	67.56	20220930	4.73	N	036890	500	112 억		1631142	N	N	22	N	00	N
120	20230711	100407	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13070	120	2	0.93	1587710600	122131	15.52	13040	13150	12850	16830	9070	12950	13000.06	7.26	0	-10562	13590	13270	12930	12610	12270	13430	12770	112	3880	500	9580	10	1	22482268	2938	6.47	1.30	12	0.54	2021.00	10022.00	15750	20221130	-17.02	7860	20220930	66.28	13740	-4.88	20230220	10170	28.52	20230316	15750	-17.02	20221130	7860	66.28	20220930	4.73	N	036890	500	112 억		1631142	N	N	22	N	00	N
121	20230711	090406	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12950	0	3	0.00	350440460	26989	3.43	13040	13050	12910	16830	9070	12950	12984.57	7.26	0	-17535	13590	13270	12930	12610	12270	13430	12770	112	3880	500	9580	10	1	22482268	2911	6.41	1.29	12	0.12	2021.00	10022.00	15750	20221130	-17.78	7860	20220930	64.76	13740	-5.75	20230220	10170	27.34	20230316	15750	-17.78	20221130	7860	64.76	20220930	4.73	N	036890	500	112 억		1631142	N	N	22	N	00	N
122	20230710	160406	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12950	400	2	3.19	10188359270	780288	298.07	12590	13250	12590	16310	8790	12550	13057.22	6.92	0	82074	12796	12672	12436	12312	12076	12735	12375	112	3760	500	9280	10	1	22482268	2911	6.41	1.29	12	3.47	2021.00	10022.00	15750	20221130	-17.78	7860	20220930	64.76	13740	-5.75	20230220	10170	27.34	20230316	15750	-17.78	20221130	7860	64.76	20220930	4.74	N	036890	500	112 억		1554952	N	N	22	N	00	N
123	20230710	150403	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13030	480	2	3.82	9621261910	736540	281.36	12590	13250	12590	16310	8790	12550	13062.78	6.92	0	75622	12796	12672	12436	12312	12076	12735	12375	112	3760	500	9280	10	1	22482268	2929	6.45	1.30	12	3.28	2021.00	10022.00	15750	20221130	-17.27	7860	20220930	65.78	13740	-5.17	20230220	10170	28.12	20230316	15750	-17.27	20221130	7860	65.78	20220930	4.74	N	036890	500	112 억		1554952	N	N	15	N	00	N
124	20230710	140402	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13090	540	2	4.30	8632298940	661030	252.51	12590	13250	12590	16310	8790	12550	13058.86	6.92	0	81662	12796	12672	12436	12312	12076	12735	12375	112	3760	500	9280	10	1	22482268	2943	6.48	1.31	12	2.94	2021.00	10022.00	15750	20221130	-16.89	7860	20220930	66.54	13740	-4.73	20230220	10170	28.71	20230316	15750	-16.89	20221130	7860	66.54	20220930	4.74	N	036890	500	112 억		1554952	N	N	15	N	00	N
125	20230710	130359	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13020	470	2	3.75	8083956840	619070	236.48	12590	13250	12590	16310	8790	12550	13058.23	6.92	0	89814	12796	12672	12436	12312	12076	12735	12375	112	3760	500	9280	10	1	22482268	2927	6.44	1.30	12	2.75	2021.00	10022.00	15750	20221130	-17.33	7860	20220930	65.65	13740	-5.24	20230220	10170	28.02	20230316	15750	-17.33	20221130	7860	65.65	20220930	4.74	N	036890	500	112 억		1554952	N	N	15	N	00	N
126	20230710	120405	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12960	410	2	3.27	7763100780	594367	227.05	12590	13250	12590	16310	8790	12550	13061.12	6.92	0	96425	12796	12672	12436	12312	12076	12735	12375	112	3760	500	9280	10	1	22482268	2914	6.41	1.29	12	2.64	2021.00	10022.00	15750	20221130	-17.71	7860	20220930	64.89	13740	-5.68	20230220	10170	27.43	20230316	15750	-17.71	20221130	7860	64.89	20220930	4.74	N	036890	500	112 억		1554952	N	N	15	N	00	N
127	20230710	110406	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13240	690	2	5.50	6586646090	504613	192.76	12590	13240	12590	16310	8790	12550	13052.87	6.92	0	120267	12796	12672	12436	12312	12076	12735	12375	112	3760	500	9280	10	1	22482268	2977	6.55	1.32	12	2.24	2021.00	10022.00	15750	20221130	-15.94	7860	20220930	68.45	13740	-3.64	20230220	10170	30.19	20230316	15750	-15.94	20221130	7860	68.45	20220930	4.74	N	036890	500	112 억		1554952	N	N	15	N	00	N
128	20230710	100405	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13070	520	2	4.14	4035979010	310696	118.69	12590	13200	12590	16310	8790	12550	12990.12	6.92	0	42803	12796	12672	12436	12312	12076	12735	12375	112	3760	500	9280	10	1	22482268	2938	6.47	1.30	12	1.38	2021.00	10022.00	15750	20221130	-17.02	7860	20220930	66.28	13740	-4.88	20230220	10170	28.52	20230316	15750	-17.02	20221130	7860	66.28	20220930	4.74	N	036890	500	112 억		1554952	N	N	15	N	00	N
129	20230710	090402	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12750	200	2	1.59	89923300	7112	2.72	12590	12750	12590	16310	8790	12550	12643.88	6.92	0	79	12796	12672	12436	12312	12076	12735	12375	112	3760	500	9280	10	1	22482268	2866	6.31	1.27	12	0.03	2021.00	10022.00	15750	20221130	-19.05	7860	20220930	62.21	13740	-7.21	20230220	10170	25.37	20230316	15750	-19.05	20221130	7860	62.21	20220930	4.74	N	036890	500	112 억		1554952	N	N	15	N	00	N
130	20230707	160359	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12550	170	2	1.37	3226624360	259348	65.63	12320	12560	12200	16090	8670	12380	12440.84	6.81	0	-10928	13053	12716	12543	12206	12033	12630	12120	112	3710	500	9160	10	1	22482268	2822	6.21	1.25	12	1.15	2021.00	10022.00	15750	20221130	-20.32	7860	20220930	59.67	13740	-8.66	20230220	10170	23.40	20230316	15750	-20.32	20221130	7860	59.67	20220930	4.65	N	036890	500	112 억		1531303	N	N	15	N	00	N
131	20230707	150401	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12500	120	2	0.97	3038413580	244305	61.82	12320	12560	12200	16090	8670	12380	12436.97	6.81	0	-10083	13053	12716	12543	12206	12033	12630	12120	112	3710	500	9160	10	1	22482268	2810	6.19	1.25	12	1.09	2021.00	10022.00	15750	20221130	-20.63	7860	20220930	59.03	13740	-9.02	20230220	10170	22.91	20230316	15750	-20.63	20221130	7860	59.03	20220930	4.65	N	036890	500	112 억		1531303	N	N	1	N	00	N
132	20230707	140408	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12460	80	2	0.65	2763199600	222272	56.25	12320	12560	12200	16090	8670	12380	12431.61	6.81	0	-5571	13053	12716	12543	12206	12033	12630	12120	112	3710	500	9160	10	1	22482268	2801	6.17	1.24	12	0.99	2021.00	10022.00	15750	20221130	-20.89	7860	20220930	58.52	13740	-9.32	20230220	10170	22.52	20230316	15750	-20.89	20221130	7860	58.52	20220930	4.65	N	036890	500	112 억		1531303	N	N	1	N	00	N
133	20230707	130405	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12460	80	2	0.65	2385761100	192002	48.59	12320	12560	12200	16090	8670	12380	12425.71	6.81	0	-1725	13053	12716	12543	12206	12033	12630	12120	112	3710	500	9160	10	1	22482268	2801	6.17	1.24	12	0.85	2021.00	10022.00	15750	20221130	-20.89	7860	20220930	58.52	13740	-9.32	20230220	10170	22.52	20230316	15750	-20.89	20221130	7860	58.52	20220930	4.65	N	036890	500	112 억		1531303	N	N	1	N	00	N
134	20230707	120405	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12480	100	2	0.81	2059631760	165892	41.98	12320	12560	12200	16090	8670	12380	12415.50	6.81	0	135	13053	12716	12543	12206	12033	12630	12120	112	3710	500	9160	10	1	22482268	2806	6.18	1.25	12	0.74	2021.00	10022.00	15750	20221130	-20.76	7860	20220930	58.78	13740	-9.17	20230220	10170	22.71	20230316	15750	-20.76	20221130	7860	58.78	20220930	4.65	N	036890	500	112 억		1531303	N	N	1	N	00	N
135	20230707	110404	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12430	50	2	0.40	1778816450	143310	36.27	12320	12560	12200	16090	8670	12380	12412.37	6.81	0	6192	13053	12716	12543	12206	12033	12630	12120	112	3710	500	9160	10	1	22482268	2795	6.15	1.24	12	0.64	2021.00	10022.00	15750	20221130	-21.08	7860	20220930	58.14	13740	-9.53	20230220	10170	22.22	20230316	15750	-21.08	20221130	7860	58.14	20220930	4.65	N	036890	500	112 억		1531303	N	N	1	N	00	N
136	20230707	100403	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12400	20	2	0.16	1012769510	81932	20.73	12320	12460	12200	16090	8670	12380	12361.10	6.81	0	6008	13053	12716	12543	12206	12033	12630	12120	112	3710	500	9160	10	1	22482268	2788	6.14	1.24	12	0.36	2021.00	10022.00	15750	20221130	-21.27	7860	20220930	57.76	13740	-9.75	20230220	10170	21.93	20230316	15750	-21.27	20221130	7860	57.76	20220930	4.65	N	036890	500	112 억		1531303	N	N	1	N	00	N
137	20230707	090401	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12400	20	2	0.16	81004990	6564	1.66	12320	12400	12290	16090	8670	12380	12340.78	6.81	0	2156	13053	12716	12543	12206	12033	12630	12120	112	3710	500	9160	10	1	22482268	2788	6.14	1.24	12	0.03	2021.00	10022.00	15750	20221130	-21.27	7860	20220930	57.76	13740	-9.75	20230220	10170	21.93	20230316	15750	-21.27	20221130	7860	57.76	20220930	4.65	N	036890	500	112 억		1531303	N	N	1	N	00	N
138	20230706	160401	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12380	-460	5	-3.58	4936302220	392417	51.67	12780	12880	12370	16690	8990	12840	12579.52	6.67	0	30082	13640	13240	12990	12590	12340	13115	12465	112	3850	500	9500	10	1	22482268	2783	6.13	1.24	12	1.75	2021.00	10022.00	15750	20221130	-21.40	7860	20220930	57.51	13740	-9.90	20230220	10170	21.73	20230316	15750	-21.40	20221130	7860	57.51	20220930	4.75	N	036890	500	112 억		1499417	N	N	1	N	00	N
139	20230706	150403	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12410	-430	5	-3.35	4339139060	344200	45.32	12780	12880	12400	16690	8990	12840	12606.45	6.67	0	12515	13640	13240	12990	12590	12340	13115	12465	112	3850	500	9500	10	1	22482268	2790	6.14	1.24	12	1.53	2021.00	10022.00	15750	20221130	-21.21	7860	20220930	57.89	13740	-9.68	20230220	10170	22.03	20230316	15750	-21.21	20221130	7860	57.89	20220930	4.75	N	036890	500	112 억		1499417	N	N	1	N	00	N
140	20230706	140401	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12470	-370	5	-2.88	3839714230	304055	40.04	12780	12880	12400	16690	8990	12840	12628.35	6.67	0	10895	13640	13240	12990	12590	12340	13115	12465	112	3850	500	9500	10	1	22482268	2804	6.17	1.24	12	1.35	2021.00	10022.00	15750	20221130	-20.83	7860	20220930	58.65	13740	-9.24	20230220	10170	22.62	20230316	15750	-20.83	20221130	7860	58.65	20220930	4.75	N	036890	500	112 억		1499417	N	N	1	N	00	N
141	20230706	130400	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12520	-320	5	-2.49	3099574470	244630	32.21	12780	12880	12510	16690	8990	12840	12670.46	6.67	0	-8181	13640	13240	12990	12590	12340	13115	12465	112	3850	500	9500	10	1	22482268	2815	6.19	1.25	12	1.09	2021.00	10022.00	15750	20221130	-20.51	7860	20220930	59.29	13740	-8.88	20230220	10170	23.11	20230316	15750	-20.51	20221130	7860	59.29	20220930	4.75	N	036890	500	112 억		1499417	N	N	1	N	00	N
142	20230706	120401	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12620	-220	5	-1.71	2594262210	204460	26.92	12780	12880	12570	16690	8990	12840	12688.36	6.67	0	-13529	13640	13240	12990	12590	12340	13115	12465	112	3850	500	9500	10	1	22482268	2837	6.24	1.26	12	0.91	2021.00	10022.00	15750	20221130	-19.87	7860	20220930	60.56	13740	-8.15	20230220	10170	24.09	20230316	15750	-19.87	20221130	7860	60.56	20220930	4.75	N	036890	500	112 억		1499417	N	N	1	N	00	N
143	20230706	110404	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12650	-190	5	-1.48	1901544040	149569	19.69	12780	12880	12630	16690	8990	12840	12713.49	6.67	0	-6883	13640	13240	12990	12590	12340	13115	12465	112	3850	500	9500	10	1	22482268	2844	6.26	1.26	12	0.67	2021.00	10022.00	15750	20221130	-19.68	7860	20220930	60.94	13740	-7.93	20230220	10170	24.39	20230316	15750	-19.68	20221130	7860	60.94	20220930	4.75	N	036890	500	112 억		1499417	N	N	1	N	00	N
144	20230706	100400	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12670	-170	5	-1.32	1294892440	101673	13.39	12780	12880	12630	16690	8990	12840	12735.85	6.67	0	-5134	13640	13240	12990	12590	12340	13115	12465	112	3850	500	9500	10	1	22482268	2849	6.27	1.26	12	0.45	2021.00	10022.00	15750	20221130	-19.56	7860	20220930	61.20	13740	-7.79	20230220	10170	24.58	20230316	15750	-19.56	20221130	7860	61.20	20220930	4.75	N	036890	500	112 억		1499417	N	N	1	N	00	N
145	20230706	090401	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12650	-190	5	-1.48	162786160	12818	1.69	12780	12790	12650	16690	8990	12840	12699.80	6.67	0	-2309	13640	13240	12990	12590	12340	13115	12465	112	3850	500	9500	10	1	22482268	2844	6.26	1.26	12	0.06	2021.00	10022.00	15750	20221130	-19.68	7860	20220930	60.94	13740	-7.93	20230220	10170	24.39	20230316	15750	-19.68	20221130	7860	60.94	20220930	4.75	N	036890	500	112 억		1499417	N	N	1	N	00	N
146	20230705	160358	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12840	-520	5	-3.89	9813342920	757449	173.50	13360	13390	12740	17360	9360	13360	12955.95	7.01	0	-100208	13686	13522	13336	13172	12986	13430	13080	112	4000	500	9880	10	1	22482268	2887	6.35	1.28	12	3.37	2021.00	10022.00	15750	20221130	-18.48	7860	20220930	63.36	13740	-6.55	20230220	10170	26.25	20230316	15750	-18.48	20221130	7860	63.36	20220930	4.53	N	036890	500	112 억		1575424	N	N	1	N	00	N
147	20230705	150359	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12900	-460	5	-3.44	9490225480	732337	167.75	13360	13390	12740	17360	9360	13360	12958.82	7.01	0	-92633	13686	13522	13336	13172	12986	13430	13080	112	4000	500	9880	10	1	22482268	2900	6.38	1.29	12	3.26	2021.00	10022.00	15750	20221130	-18.10	7860	20220930	64.12	13740	-6.11	20230220	10170	26.84	20230316	15750	-18.10	20221130	7860	64.12	20220930	4.53	N	036890	500	112 억		1575424	N	N	80	N	00	N
148	20230705	140355	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12780	-580	5	-4.34	8060820700	620718	142.18	13360	13390	12760	17360	9360	13360	12986.28	7.01	0	-84075	13686	13522	13336	13172	12986	13430	13080	112	4000	500	9880	10	1	22482268	2873	6.32	1.28	12	2.76	2021.00	10022.00	15750	20221130	-18.86	7860	20220930	62.60	13740	-6.99	20230220	10170	25.66	20230316	15750	-18.86	20221130	7860	62.60	20220930	4.53	N	036890	500	112 억		1575424	N	N	80	N	00	N
149	20230705	130355	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12900	-460	5	-3.44	6380058160	489851	112.21	13360	13390	12860	17360	9360	13360	13024.49	7.01	0	-59236	13686	13522	13336	13172	12986	13430	13080	112	4000	500	9880	10	1	22482268	2900	6.38	1.29	12	2.18	2021.00	10022.00	15750	20221130	-18.10	7860	20220930	64.12	13740	-6.11	20230220	10170	26.84	20230316	15750	-18.10	20221130	7860	64.12	20220930	4.53	N	036890	500	112 억		1575424	N	N	80	N	00	N
150	20230705	120355	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12880	-480	5	-3.59	5715438960	438376	100.42	13360	13390	12860	17360	9360	13360	13037.76	7.01	0	-57758	13686	13522	13336	13172	12986	13430	13080	112	4000	500	9880	10	1	22482268	2896	6.37	1.29	12	1.95	2021.00	10022.00	15750	20221130	-18.22	7860	20220930	63.87	13740	-6.26	20230220	10170	26.65	20230316	15750	-18.22	20221130	7860	63.87	20220930	4.53	N	036890	500	112 억		1575424	N	N	80	N	00	N
151	20230705	110358	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12910	-450	5	-3.37	4620743510	353472	80.97	13360	13390	12880	17360	9360	13360	13072.45	7.01	0	-50630	13686	13522	13336	13172	12986	13430	13080	112	4000	500	9880	10	1	22482268	2902	6.39	1.29	12	1.57	2021.00	10022.00	15750	20221130	-18.03	7860	20220930	64.25	13740	-6.04	20230220	10170	26.94	20230316	15750	-18.03	20221130	7860	64.25	20220930	4.53	N	036890	500	112 억		1575424	N	N	80	N	00	N
152	20230705	100356	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13100	-260	5	-1.95	2532431910	192635	44.13	13360	13390	13070	17360	9360	13360	13146.27	7.01	0	-19176	13686	13522	13336	13172	12986	13430	13080	112	4000	500	9880	10	1	22482268	2945	6.48	1.31	12	0.86	2021.00	10022.00	15750	20221130	-16.83	7860	20220930	66.67	13740	-4.66	20230220	10170	28.81	20230316	15750	-16.83	20221130	7860	66.67	20220930	4.53	N	036890	500	112 억		1575424	N	N	80	N	00	N
153	20230705	090356	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13200	-160	5	-1.20	290059580	21826	5.00	13360	13390	13200	17360	9360	13360	13289.64	7.01	0	-16069	13686	13522	13336	13172	12986	13430	13080	112	4000	500	9880	10	1	22482268	2968	6.53	1.32	12	0.10	2021.00	10022.00	15750	20221130	-16.19	7860	20220930	67.94	13740	-3.93	20230220	10170	29.79	20230316	15750	-16.19	20221130	7860	67.94	20220930	4.53	N	036890	500	112 억		1575424	N	N	80	N	00	N
154	20230704	160355	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13360	-20	5	-0.15	5811620760	434920	71.60	13380	13500	13150	17390	9370	13380	13362.51	6.94	0	19850	13746	13562	13346	13162	12946	13455	13055	112	4010	500	9900	10	1	22482268	3004	6.61	1.33	12	1.93	2021.00	10022.00	15750	20221130	-15.17	7860	20220930	69.97	13740	-2.77	20230220	10170	31.37	20230316	15750	-15.17	20221130	7860	69.97	20220930	4.55	N	036890	500	112 억		1559996	N	N	80	N	00	N
155	20230704	150351	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13440	60	2	0.45	5185411690	388131	63.89	13380	13500	13150	17390	9370	13380	13359.95	6.94	0	30365	13746	13562	13346	13162	12946	13455	13055	112	4010	500	9900	10	1	22482268	3022	6.65	1.34	12	1.73	2021.00	10022.00	15750	20221130	-14.67	7860	20220930	70.99	13740	-2.18	20230220	10170	32.15	20230316	15750	-14.67	20221130	7860	70.99	20220930	4.55	N	036890	500	112 억		1559996	N	N	26	N	00	N
156	20230704	140355	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13410	30	2	0.22	4068797580	305270	50.25	13380	13500	13150	17390	9370	13380	13328.52	6.94	0	34512	13746	13562	13346	13162	12946	13455	13055	112	4010	500	9900	10	1	22482268	3015	6.64	1.34	12	1.36	2021.00	10022.00	15750	20221130	-14.86	7860	20220930	70.61	13740	-2.40	20230220	10170	31.86	20230316	15750	-14.86	20221130	7860	70.61	20220930	4.55	N	036890	500	112 억		1559996	N	N	26	N	00	N
157	20230704	130350	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13400	20	2	0.15	3263901660	245384	40.39	13380	13470	13150	17390	9370	13380	13301.20	6.94	0	20647	13746	13562	13346	13162	12946	13455	13055	112	4010	500	9900	10	1	22482268	3013	6.63	1.34	12	1.09	2021.00	10022.00	15750	20221130	-14.92	7860	20220930	70.48	13740	-2.47	20230220	10170	31.76	20230316	15750	-14.92	20221130	7860	70.48	20220930	4.55	N	036890	500	112 억		1559996	N	N	26	N	00	N
158	20230704	120352	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13370	-10	5	-0.07	2841549540	213886	35.21	13380	13470	13150	17390	9370	13380	13285.35	6.94	0	16206	13746	13562	13346	13162	12946	13455	13055	112	4010	500	9900	10	1	22482268	3006	6.62	1.33	12	0.95	2021.00	10022.00	15750	20221130	-15.11	7860	20220930	70.10	13740	-2.69	20230220	10170	31.47	20230316	15750	-15.11	20221130	7860	70.10	20220930	4.55	N	036890	500	112 억		1559996	N	N	26	N	00	N
159	20230704	110349	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13390	10	2	0.07	2379448850	179329	29.52	13380	13470	13150	17390	9370	13380	13268.62	6.94	0	12015	13746	13562	13346	13162	12946	13455	13055	112	4010	500	9900	10	1	22482268	3010	6.63	1.34	12	0.80	2021.00	10022.00	15750	20221130	-14.98	7860	20220930	70.36	13740	-2.55	20230220	10170	31.66	20230316	15750	-14.98	20221130	7860	70.36	20220930	4.55	N	036890	500	112 억		1559996	N	N	26	N	00	N
160	20230704	100348	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13200	-180	5	-1.35	1420336120	107573	17.71	13380	13380	13150	17390	9370	13380	13203.46	6.94	0	-2748	13746	13562	13346	13162	12946	13455	13055	112	4010	500	9900	10	1	22482268	2968	6.53	1.32	12	0.48	2021.00	10022.00	15750	20221130	-16.19	7860	20220930	67.94	13740	-3.93	20230220	10170	29.79	20230316	15750	-16.19	20221130	7860	67.94	20220930	4.55	N	036890	500	112 억		1559996	N	N	26	N	00	N
161	20230704	090349	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13240	-140	5	-1.05	131129160	9852	1.62	13380	13380	13200	17390	9370	13380	13309.90	6.94	0	-1828	13746	13562	13346	13162	12946	13455	13055	112	4010	500	9900	10	1	22482268	2977	6.55	1.32	12	0.04	2021.00	10022.00	15750	20221130	-15.94	7860	20220930	68.45	13740	-3.64	20230220	10170	30.19	20230316	15750	-15.94	20221130	7860	68.45	20220930	4.55	N	036890	500	112 억		1559996	N	N	26	N	00	N
162	20230703	160346	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13380	60	2	0.45	8084465070	606411	65.99	13420	13530	13130	17310	9330	13320	13331.49	7.32	0	-88534	13766	13542	13186	12962	12606	13655	13075	112	3990	500	9850	10	1	22482268	3008	6.62	1.34	12	2.70	2021.00	10022.00	15750	20221130	-15.05	7860	20220930	70.23	13740	-2.62	20230220	10170	31.56	20230316	15750	-15.05	20221130	7860	70.23	20220930	4.51	N	036890	500	112 억		1645411	N	N	26	N	00	N
163	20230703	150348	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13370	50	2	0.38	7736899830	580437	63.17	13420	13530	13130	17310	9330	13320	13329.44	7.32	0	-86075	13766	13542	13186	12962	12606	13655	13075	112	3990	500	9850	10	1	22482268	3006	6.62	1.33	12	2.58	2021.00	10022.00	15750	20221130	-15.11	7860	20220930	70.10	13740	-2.69	20230220	10170	31.47	20230316	15750	-15.11	20221130	7860	70.10	20220930	4.51	N	036890	500	112 억		1645411	N	N	73	N	00	N
164	20230703	140347	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13380	60	2	0.45	6959195820	522219	56.83	13420	13530	13130	17310	9330	13320	13326.20	7.32	0	-91792	13766	13542	13186	12962	12606	13655	13075	112	3990	500	9850	10	1	22482268	3008	6.62	1.34	12	2.32	2021.00	10022.00	15750	20221130	-15.05	7860	20220930	70.23	13740	-2.62	20230220	10170	31.56	20230316	15750	-15.05	20221130	7860	70.23	20220930	4.51	N	036890	500	112 억		1645411	N	N	73	N	00	N
165	20230703	130346	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13370	50	2	0.38	5597964180	420952	45.81	13420	13440	13130	17310	9330	13320	13298.33	7.32	0	-108664	13766	13542	13186	12962	12606	13655	13075	112	3990	500	9850	10	1	22482268	3006	6.62	1.33	12	1.87	2021.00	10022.00	15750	20221130	-15.11	7860	20220930	70.10	13740	-2.69	20230220	10170	31.47	20230316	15750	-15.11	20221130	7860	70.10	20220930	4.51	N	036890	500	112 억		1645411	N	N	73	N	00	N
166	20230703	120347	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13310	-10	5	-0.08	5126308650	385670	41.97	13420	13440	13130	17310	9330	13320	13291.94	7.32	0	-105762	13766	13542	13186	12962	12606	13655	13075	112	3990	500	9850	10	1	22482268	2992	6.59	1.33	12	1.72	2021.00	10022.00	15750	20221130	-15.49	7860	20220930	69.34	13740	-3.13	20230220	10170	30.88	20230316	15750	-15.49	20221130	7860	69.34	20220930	4.51	N	036890	500	112 억		1645411	N	N	73	N	00	N
167	20230703	110347	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13300	-20	5	-0.15	4231977500	318732	34.69	13420	13440	13130	17310	9330	13320	13277.51	7.32	0	-92340	13766	13542	13186	12962	12606	13655	13075	112	3990	500	9850	10	1	22482268	2990	6.58	1.33	12	1.42	2021.00	10022.00	15750	20221130	-15.56	7860	20220930	69.21	13740	-3.20	20230220	10170	30.78	20230316	15750	-15.56	20221130	7860	69.21	20220930	4.51	N	036890	500	112 억		1645411	N	N	73	N	00	N
168	20230703	100341	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13190	-130	5	-0.98	2836429800	214077	23.30	13420	13430	13130	17310	9330	13320	13249.50	7.32	0	-89066	13766	13542	13186	12962	12606	13655	13075	112	3990	500	9850	10	1	22482268	2965	6.53	1.32	12	0.95	2021.00	10022.00	15750	20221130	-16.25	7860	20220930	67.81	13740	-4.00	20230220	10170	29.70	20230316	15750	-16.25	20221130	7860	67.81	20220930	4.51	N	036890	500	112 억		1645411	N	N	73	N	00	N
169	20230703	090341	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13370	50	2	0.38	478388110	35775	3.89	13420	13430	13290	17310	9330	13320	13372.50	7.32	0	-16418	13766	13542	13186	12962	12606	13655	13075	112	3990	500	9850	10	1	22482268	3006	6.62	1.33	12	0.16	2021.00	10022.00	15750	20221130	-15.11	7860	20220930	70.10	13740	-2.69	20230220	10170	31.47	20230316	15750	-15.11	20221130	7860	70.10	20220930	4.51	N	036890	500	112 억		1645411	N	N	73	N	00	N