KissMeData/041440/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7120	220	2	3.19	663217280	94107	78.94	6960	7120	6960	8970	4830	6900	7047.43	1.33	0	3117	7106	7002	6836	6732	6566	7055	6785	90	2070	500	4960	10	1	17915944	1276	11.91	0.71	12	0.53	598.00	10015.00	11050	20221110	-35.57	5950	20220930	19.66	9420	-24.42	20230215	6630	7.39	20230726	11050	-35.57	20221110	5950	19.66	20220930	7.16	N	041440	500	89 억	238655	N	N	5	N	N
3	20230731	150452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7090	190	2	2.75	626740440	88974	74.63	6960	7120	6960	8970	4830	6900	7044.09	1.33	0	3146	7106	7002	6836	6732	6566	7055	6785	90	2070	500	4960	10	1	17915944	1270	11.86	0.71	12	0.50	598.00	10015.00	11050	20221110	-35.84	5950	20220930	19.16	9420	-24.73	20230215	6630	6.94	20230726	11050	-35.84	20221110	5950	19.16	20220930	7.16	N	041440	500	89 억	238655	N	N	2	N	N
4	20230731	140450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	160	2	2.32	575662900	81756	68.58	6960	7120	6960	8970	4830	6900	7041.23	1.33	0	5695	7106	7002	6836	6732	6566	7055	6785	90	2070	500	4960	10	1	17915944	1265	11.81	0.70	12	0.46	598.00	10015.00	11050	20221110	-36.11	5950	20220930	18.66	9420	-25.05	20230215	6630	6.49	20230726	11050	-36.11	20221110	5950	18.66	20220930	7.16	N	041440	500	89 억	238655	N	N	2	N	N
5	20230731	130452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7060	160	2	2.32	525029290	74567	62.55	6960	7120	6960	8970	4830	6900	7041.04	1.33	0	5007	7106	7002	6836	6732	6566	7055	6785	90	2070	500	4960	10	1	17915944	1265	11.81	0.70	12	0.42	598.00	10015.00	11050	20221110	-36.11	5950	20220930	18.66	9420	-25.05	20230215	6630	6.49	20230726	11050	-36.11	20221110	5950	18.66	20220930	7.16	N	041440	500	89 억	238655	N	N	2	N	N
6	20230731	120456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7070	170	2	2.46	502572550	71389	59.88	6960	7120	6960	8970	4830	6900	7039.92	1.33	0	5161	7106	7002	6836	6732	6566	7055	6785	90	2070	500	4960	10	1	17915944	1267	11.82	0.71	12	0.40	598.00	10015.00	11050	20221110	-36.02	5950	20220930	18.82	9420	-24.95	20230215	6630	6.64	20230726	11050	-36.02	20221110	5950	18.82	20220930	7.16	N	041440	500	89 억	238655	N	N	2	N	N
7	20230731	110457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7070	170	2	2.46	457421820	65002	54.52	6960	7120	6960	8970	4830	6900	7037.04	1.33	0	4812	7106	7002	6836	6732	6566	7055	6785	90	2070	500	4960	10	1	17915944	1267	11.82	0.71	12	0.36	598.00	10015.00	11050	20221110	-36.02	5950	20220930	18.82	9420	-24.95	20230215	6630	6.64	20230726	11050	-36.02	20221110	5950	18.82	20220930	7.16	N	041440	500	89 억	238655	N	N	2	N	N
8	20230731	100457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7070	170	2	2.46	301631510	42973	36.05	6960	7070	6960	8970	4830	6900	7019.09	1.33	0	4807	7106	7002	6836	6732	6566	7055	6785	90	2070	500	4960	10	1	17915944	1267	11.82	0.71	12	0.24	598.00	10015.00	11050	20221110	-36.02	5950	20220930	18.82	9420	-24.95	20230215	6630	6.64	20230726	11050	-36.02	20221110	5950	18.82	20220930	7.16	N	041440	500	89 억	238655	N	N	2	N	N
9	20230731	090450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7040	140	2	2.03	9914160	1421	1.19	6960	7040	6960	8970	4830	6900	6976.89	1.33	0	-170	7106	7002	6836	6732	6566	7055	6785	90	2070	500	4960	10	1	17915944	1261	11.77	0.70	12	0.01	598.00	10015.00	11050	20221110	-36.29	5950	20220930	18.32	9420	-25.27	20230215	6630	6.18	20230726	11050	-36.29	20221110	5950	18.32	20220930	7.16	N	041440	500	89 억	238655	N	N	2	N	N
10	20230728	160453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6900	160	2	2.37	794877160	115810	51.71	6690	6940	6670	8760	4720	6740	6863.56	1.16	0	30127	7053	6896	6783	6626	6513	6975	6705	90	2020	500	4850	10	1	17915944	1236	11.54	0.69	12	0.65	598.00	10015.00	11050	20221110	-37.56	5950	20220930	15.97	9420	-26.75	20230215	6630	4.07	20230726	11050	-37.56	20221110	5950	15.97	20220930	7.74	N	041440	500	89 억	208529	N	N	2	N	N
11	20230728	150451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6910	170	2	2.52	722052480	105258	47.00	6690	6940	6670	8760	4720	6740	6859.84	1.16	0	27498	7053	6896	6783	6626	6513	6975	6705	90	2020	500	4850	10	1	17915944	1238	11.56	0.69	12	0.59	598.00	10015.00	11050	20221110	-37.47	5950	20220930	16.13	9420	-26.65	20230215	6630	4.22	20230726	11050	-37.47	20221110	5950	16.13	20220930	7.74	N	041440	500	89 억	208529	N	N	6	N	N
12	20230728	140450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6940	200	2	2.97	648933270	94689	42.28	6690	6940	6670	8760	4720	6740	6853.31	1.16	0	32961	7053	6896	6783	6626	6513	6975	6705	90	2020	500	4850	10	1	17915944	1243	11.61	0.69	12	0.53	598.00	10015.00	11050	20221110	-37.19	5950	20220930	16.64	9420	-26.33	20230215	6630	4.68	20230726	11050	-37.19	20221110	5950	16.64	20220930	7.74	N	041440	500	89 억	208529	N	N	6	N	N
13	20230728	130452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6910	170	2	2.52	567927960	82999	37.06	6690	6940	6670	8760	4720	6740	6842.59	1.16	0	31045	7053	6896	6783	6626	6513	6975	6705	90	2020	500	4850	10	1	17915944	1238	11.56	0.69	12	0.46	598.00	10015.00	11050	20221110	-37.47	5950	20220930	16.13	9420	-26.65	20230215	6630	4.22	20230726	11050	-37.47	20221110	5950	16.13	20220930	7.74	N	041440	500	89 억	208529	N	N	6	N	N
14	20230728	120449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6910	170	2	2.52	498203510	72926	32.56	6690	6930	6670	8760	4720	6740	6831.63	1.16	0	29433	7053	6896	6783	6626	6513	6975	6705	90	2020	500	4850	10	1	17915944	1238	11.56	0.69	12	0.41	598.00	10015.00	11050	20221110	-37.47	5950	20220930	16.13	9420	-26.65	20230215	6630	4.22	20230726	11050	-37.47	20221110	5950	16.13	20220930	7.74	N	041440	500	89 억	208529	N	N	6	N	N
15	20230728	110453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6870	130	2	1.93	406840380	59683	26.65	6690	6920	6670	8760	4720	6740	6816.69	1.16	0	21496	7053	6896	6783	6626	6513	6975	6705	90	2020	500	4850	10	1	17915944	1231	11.49	0.69	12	0.33	598.00	10015.00	11050	20221110	-37.83	5950	20220930	15.46	9420	-27.07	20230215	6630	3.62	20230726	11050	-37.83	20221110	5950	15.46	20220930	7.74	N	041440	500	89 억	208529	N	N	6	N	N
16	20230728	100449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6830	90	2	1.34	265405820	39113	17.46	6690	6880	6670	8760	4720	6740	6785.62	1.16	0	5774	7053	6896	6783	6626	6513	6975	6705	90	2020	500	4850	10	1	17915944	1224	11.42	0.68	12	0.22	598.00	10015.00	11050	20221110	-38.19	5950	20220930	14.79	9420	-27.49	20230215	6630	3.02	20230726	11050	-38.19	20221110	5950	14.79	20220930	7.74	N	041440	500	89 억	208529	N	N	6	N	N
17	20230728	090452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6720	-20	5	-0.30	64785300	9679	4.32	6690	6770	6670	8760	4720	6740	6693.38	1.16	0	1401	7053	6896	6783	6626	6513	6975	6705	90	2020	500	4850	10	1	17915944	1204	11.24	0.67	12	0.05	598.00	10015.00	11050	20221110	-39.19	5950	20220930	12.94	9420	-28.66	20230215	6630	1.36	20230726	11050	-39.19	20221110	5950	12.94	20220930	7.74	N	041440	500	89 억	208529	N	N	6	N	N
18	20230727	160449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6740	70	2	1.05	1476947360	217368	38.44	6670	6940	6670	8670	4670	6670	6794.94	0.93	13013	42606	7550	7110	6870	6430	6190	6990	6310	90	2000	500	4800	10	1	17915944	1208	11.27	0.67	12	1.21	598.00	10015.00	11050	20221110	-39.00	5950	20220930	13.28	9420	-28.45	20230215	6630	1.66	20230726	11050	-39.00	20221110	5950	13.28	20220930	7.87	N	041440	500	89 억	165903	N	N	6	N	N
19	20230727	150450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	30	2	0.45	1314841350	193258	34.18	6670	6940	6670	8670	4670	6670	6803.55	0.93	13013	40649	7550	7110	6870	6430	6190	6990	6310	90	2000	500	4800	10	1	17915944	1200	11.20	0.67	12	1.08	598.00	10015.00	11050	20221110	-39.37	5950	20220930	12.61	9420	-28.87	20230215	6630	1.06	20230726	11050	-39.37	20221110	5950	12.61	20220930	7.87	N	041440	500	89 억	165903	N	N	4	N	N
20	20230727	140447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6770	100	2	1.50	1105455580	162105	28.67	6670	6940	6670	8670	4670	6670	6819.38	0.93	13013	37370	7550	7110	6870	6430	6190	6990	6310	90	2000	500	4800	10	1	17915944	1213	11.32	0.68	12	0.90	598.00	10015.00	11050	20221110	-38.73	5950	20220930	13.78	9420	-28.13	20230215	6630	2.11	20230726	11050	-38.73	20221110	5950	13.78	20220930	7.87	N	041440	500	89 억	165903	N	N	4	N	N
21	20230727	130448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6800	130	2	1.95	928180680	135904	24.03	6670	6940	6670	8670	4670	6670	6829.68	0.93	13013	25920	7550	7110	6870	6430	6190	6990	6310	90	2000	500	4800	10	1	17915944	1218	11.37	0.68	12	0.76	598.00	10015.00	11050	20221110	-38.46	5950	20220930	14.29	9420	-27.81	20230215	6630	2.56	20230726	11050	-38.46	20221110	5950	14.29	20220930	7.87	N	041440	500	89 억	165903	N	N	4	N	N
22	20230727	120450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6870	200	2	3.00	698270770	102110	18.06	6670	6940	6670	8670	4670	6670	6838.42	0.93	13013	15875	7550	7110	6870	6430	6190	6990	6310	90	2000	500	4800	10	1	17915944	1231	11.49	0.69	12	0.57	598.00	10015.00	11050	20221110	-37.83	5950	20220930	15.46	9420	-27.07	20230215	6630	3.62	20230726	11050	-37.83	20221110	5950	15.46	20220930	7.87	N	041440	500	89 억	165903	N	N	4	N	N
23	20230727	110448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6880	210	2	3.15	495749640	72701	12.86	6670	6940	6670	8670	4670	6670	6819.02	0.93	13013	3666	7550	7110	6870	6430	6190	6990	6310	90	2000	500	4800	10	1	17915944	1233	11.51	0.69	12	0.41	598.00	10015.00	11050	20221110	-37.74	5950	20220930	15.63	9420	-26.96	20230215	6630	3.77	20230726	11050	-37.74	20221110	5950	15.63	20220930	7.87	N	041440	500	89 억	165903	N	N	4	N	N
24	20230727	100448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6860	190	2	2.85	309508220	45690	8.08	6670	6860	6670	8670	4670	6670	6774.09	0.93	13013	8770	7550	7110	6870	6430	6190	6990	6310	90	2000	500	4800	10	1	17915944	1229	11.47	0.68	12	0.26	598.00	10015.00	11050	20221110	-37.92	5950	20220930	15.29	9420	-27.18	20230215	6630	3.47	20230726	11050	-37.92	20221110	5950	15.29	20220930	7.87	N	041440	500	89 억	165903	N	N	4	N	N
25	20230727	090448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6790	120	2	1.80	114952400	17060	3.02	6670	6830	6670	8670	4670	6670	6738.12	0.93	13013	7275	7550	7110	6870	6430	6190	6990	6310	90	2000	500	4800	10	1	17915944	1216	11.35	0.68	12	0.10	598.00	10015.00	11050	20221110	-38.55	5950	20220930	14.12	9420	-27.92	20230215	6630	2.41	20230726	11050	-38.55	20221110	5950	14.12	20220930	7.87	N	041440	500	89 억	165903	N	N	4	N	N
26	20230726	160447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6670	-570	5	-7.87	3815898490	562448	241.85	7160	7310	6630	9410	5070	7240	6784.55	0.85	0	14209	7600	7420	7280	7100	6960	7510	7190	90	2170	500	5210	10	1	17915944	1195	11.15	0.67	12	3.14	598.00	10015.00	11050	20221110	-39.64	5950	20220930	12.10	9420	-29.19	20230215	6630	0.60	20230726	11050	-39.64	20221110	5950	12.10	20220930	7.83	N	041440	500	89 억	152890	N	N	4	N	N
27	20230726	150449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6730	-510	5	-7.04	3557172570	523809	225.23	7160	7310	6630	9410	5070	7240	6790.97	0.85	0	6872	7600	7420	7280	7100	6960	7510	7190	90	2170	500	5210	10	1	17915944	1206	11.25	0.67	12	2.92	598.00	10015.00	11050	20221110	-39.10	5950	20220930	13.11	9420	-28.56	20230215	6630	1.51	20230726	11050	-39.10	20221110	5950	13.11	20220930	7.83	N	041440	500	89 억	152890	N	N	5	N	N
28	20230726	140448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6700	-540	5	-7.46	3341593430	491728	211.44	7160	7310	6630	9410	5070	7240	6795.61	0.85	0	-2015	7600	7420	7280	7100	6960	7510	7190	90	2170	500	5210	10	1	17915944	1200	11.20	0.67	12	2.74	598.00	10015.00	11050	20221110	-39.37	5950	20220930	12.61	9420	-28.87	20230215	6630	1.06	20230726	11050	-39.37	20221110	5950	12.61	20220930	7.83	N	041440	500	89 억	152890	N	N	5	N	N
29	20230726	130445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6690	-550	5	-7.60	2539584130	372720	160.27	7160	7310	6630	9410	5070	7240	6813.65	0.85	0	-16665	7600	7420	7280	7100	6960	7510	7190	90	2170	500	5210	10	1	17915944	1199	11.19	0.67	12	2.08	598.00	10015.00	11050	20221110	-39.46	5950	20220930	12.44	9420	-28.98	20230215	6630	0.90	20230726	11050	-39.46	20221110	5950	12.44	20220930	7.83	N	041440	500	89 억	152890	N	N	5	N	N
30	20230726	120447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6780	-460	5	-6.35	2243912480	328632	141.31	7160	7310	6630	9410	5070	7240	6828.04	0.85	0	-11499	7600	7420	7280	7100	6960	7510	7190	90	2170	500	5210	10	1	17915944	1215	11.34	0.68	12	1.83	598.00	10015.00	11050	20221110	-38.64	5950	20220930	13.95	9420	-28.03	20230215	6630	2.26	20230726	11050	-38.64	20221110	5950	13.95	20220930	7.83	N	041440	500	89 억	152890	N	N	5	N	N
31	20230726	110445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6750	-490	5	-6.77	1854982070	270978	116.52	7160	7310	6630	9410	5070	7240	6845.51	0.85	0	-9455	7600	7420	7280	7100	6960	7510	7190	90	2170	500	5210	10	1	17915944	1209	11.29	0.67	12	1.51	598.00	10015.00	11050	20221110	-38.91	5950	20220930	13.45	9420	-28.34	20230215	6630	1.81	20230726	11050	-38.91	20221110	5950	13.45	20220930	7.83	N	041440	500	89 억	152890	N	N	5	N	N
32	20230726	100448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	6820	-420	5	-5.80	1321985690	191850	82.49	7160	7310	6710	9410	5070	7240	6890.73	0.85	0	-16716	7600	7420	7280	7100	6960	7510	7190	90	2170	500	5210	10	1	17915944	1222	11.40	0.68	12	1.07	598.00	10015.00	11050	20221110	-38.28	5950	20220930	14.62	9420	-27.60	20230215	6710	1.64	20230726	11050	-38.28	20221110	5950	14.62	20220930	7.83	N	041440	500	89 억	152890	N	N	5	N	N
33	20230726	090444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7130	-110	5	-1.52	106311950	14836	6.38	7160	7310	7130	9410	5070	7240	7165.81	0.85	0	-6524	7600	7420	7280	7100	6960	7510	7190	90	2170	500	5210	10	1	17915944	1277	11.92	0.71	12	0.08	598.00	10015.00	11050	20221110	-35.48	5950	20220930	19.83	9420	-24.31	20230215	7080	0.71	20230515	11050	-35.48	20221110	5950	19.83	20220930	7.83	N	041440	500	89 억	152890	N	N	5	N	N
34	20230725	160443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7240	40	2	0.56	1691242940	230598	99.71	7140	7460	7140	9360	5040	7200	7334.37	0.81	0	7243	7560	7380	7280	7100	7000	7330	7050	90	2160	500	5180	10	1	17915944	1297	12.11	0.72	12	1.29	598.00	10015.00	11050	20221110	-34.48	5950	20220930	21.68	9420	-23.14	20230215	7080	2.26	20230515	11050	-34.48	20221110	5950	21.68	20220930	7.69	N	041440	500	89 억	146011	N	N	5	N	N
35	20230725	150439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7250	50	2	0.69	1615402160	220124	95.18	7140	7460	7140	9360	5040	7200	7338.60	0.81	0	6693	7560	7380	7280	7100	7000	7330	7050	90	2160	500	5180	10	1	17915944	1299	12.12	0.72	12	1.23	598.00	10015.00	11050	20221110	-34.39	5950	20220930	21.85	9420	-23.04	20230215	7080	2.40	20230515	11050	-34.39	20221110	5950	21.85	20220930	7.69	N	041440	500	89 억	146011	N	N	6	N	N
36	20230725	140440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7270	70	2	0.97	1463565940	199169	86.12	7140	7460	7140	9360	5040	7200	7348.36	0.81	0	5141	7560	7380	7280	7100	7000	7330	7050	90	2160	500	5180	10	1	17915944	1302	12.16	0.73	12	1.11	598.00	10015.00	11050	20221110	-34.21	5950	20220930	22.18	9420	-22.82	20230215	7080	2.68	20230515	11050	-34.21	20221110	5950	22.18	20220930	7.69	N	041440	500	89 억	146011	N	N	6	N	N
37	20230725	130444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7370	170	2	2.36	1279099350	173888	75.19	7140	7460	7140	9360	5040	7200	7355.88	0.81	0	9800	7560	7380	7280	7100	7000	7330	7050	90	2160	500	5180	10	1	17915944	1320	12.32	0.74	12	0.97	598.00	10015.00	11050	20221110	-33.30	5950	20220930	23.87	9420	-21.76	20230215	7080	4.10	20230515	11050	-33.30	20221110	5950	23.87	20220930	7.69	N	041440	500	89 억	146011	N	N	6	N	N
38	20230725	120444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	240	2	3.33	1112618810	151267	65.41	7140	7460	7140	9360	5040	7200	7355.33	0.81	0	10635	7560	7380	7280	7100	7000	7330	7050	90	2160	500	5180	10	1	17915944	1333	12.44	0.74	12	0.84	598.00	10015.00	11050	20221110	-32.67	5950	20220930	25.04	9420	-21.02	20230215	7080	5.08	20230515	11050	-32.67	20221110	5950	25.04	20220930	7.69	N	041440	500	89 억	146011	N	N	6	N	N
39	20230725	110442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7400	200	2	2.78	796975800	108747	47.02	7140	7430	7140	9360	5040	7200	7328.72	0.81	0	3286	7560	7380	7280	7100	7000	7330	7050	90	2160	500	5180	10	1	17915944	1326	12.37	0.74	12	0.61	598.00	10015.00	11050	20221110	-33.03	5950	20220930	24.37	9420	-21.44	20230215	7080	4.52	20230515	11050	-33.03	20221110	5950	24.37	20220930	7.69	N	041440	500	89 억	146011	N	N	6	N	N
40	20230725	100441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7350	150	2	2.08	504621460	69082	29.87	7140	7410	7140	9360	5040	7200	7304.67	0.81	0	-4978	7560	7380	7280	7100	7000	7330	7050	90	2160	500	5180	10	1	17915944	1317	12.29	0.73	12	0.39	598.00	10015.00	11050	20221110	-33.48	5950	20220930	23.53	9420	-21.97	20230215	7080	3.81	20230515	11050	-33.48	20221110	5950	23.53	20220930	7.69	N	041440	500	89 억	146011	N	N	6	N	N
41	20230725	090441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7200	0	3	0.00	48948780	6827	2.95	7140	7280	7140	9360	5040	7200	7169.88	0.81	0	-1108	7560	7380	7280	7100	7000	7330	7050	90	2160	500	5180	10	1	17915944	1290	12.04	0.72	12	0.04	598.00	10015.00	11050	20221110	-34.84	5950	20220930	21.01	9420	-23.57	20230215	7080	1.69	20230515	11050	-34.84	20221110	5950	21.01	20220930	7.69	N	041440	500	89 억	146011	N	N	6	N	N
42	20230724	160442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7200	-200	5	-2.70	1650996710	227230	98.03	7460	7460	7180	9620	5180	7400	7265.60	0.93	0	-20037	7640	7520	7430	7310	7220	7580	7370	90	2220	500	5320	10	1	17915944	1290	12.04	0.72	12	1.27	598.00	10015.00	11050	20221110	-34.84	5950	20220930	21.01	9420	-23.57	20230215	7080	1.69	20230515	11050	-34.84	20221110	5950	21.01	20220930	7.71	N	041440	500	89 억	166049	N	N	6	N	N
43	20230724	150439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7250	-150	5	-2.03	1552165290	213523	92.12	7460	7460	7180	9620	5180	7400	7269.16	0.93	0	-20331	7640	7520	7430	7310	7220	7580	7370	90	2220	500	5320	10	1	17915944	1299	12.12	0.72	12	1.19	598.00	10015.00	11050	20221110	-34.39	5950	20220930	21.85	9420	-23.04	20230215	7080	2.40	20230515	11050	-34.39	20221110	5950	21.85	20220930	7.71	N	041440	500	89 억	166049	N	N	3	N	N
44	20230724	140438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7230	-170	5	-2.30	1437223360	197608	85.25	7460	7460	7180	9620	5180	7400	7272.94	0.93	0	-23217	7640	7520	7430	7310	7220	7580	7370	90	2220	500	5320	10	1	17915944	1295	12.09	0.72	12	1.10	598.00	10015.00	11050	20221110	-34.57	5950	20220930	21.51	9420	-23.25	20230215	7080	2.12	20230515	11050	-34.57	20221110	5950	21.51	20220930	7.71	N	041440	500	89 억	166049	N	N	3	N	N
45	20230724	130439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7230	-170	5	-2.30	1260637510	173107	74.68	7460	7460	7200	9620	5180	7400	7282.25	0.93	0	-12788	7640	7520	7430	7310	7220	7580	7370	90	2220	500	5320	10	1	17915944	1295	12.09	0.72	12	0.97	598.00	10015.00	11050	20221110	-34.57	5950	20220930	21.51	9420	-23.25	20230215	7080	2.12	20230515	11050	-34.57	20221110	5950	21.51	20220930	7.71	N	041440	500	89 억	166049	N	N	3	N	N
46	20230724	120439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7270	-130	5	-1.76	1019777330	139828	60.33	7460	7460	7250	9620	5180	7400	7292.89	0.93	0	-7443	7640	7520	7430	7310	7220	7580	7370	90	2220	500	5320	10	1	17915944	1302	12.16	0.73	12	0.78	598.00	10015.00	11050	20221110	-34.21	5950	20220930	22.18	9420	-22.82	20230215	7080	2.68	20230515	11050	-34.21	20221110	5950	22.18	20220930	7.71	N	041440	500	89 억	166049	N	N	3	N	N
47	20230724	110442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7280	-120	5	-1.62	753213530	103172	44.51	7460	7460	7250	9620	5180	7400	7300.32	0.93	0	326	7640	7520	7430	7310	7220	7580	7370	90	2220	500	5320	10	1	17915944	1304	12.17	0.73	12	0.58	598.00	10015.00	11050	20221110	-34.12	5950	20220930	22.35	9420	-22.72	20230215	7080	2.82	20230515	11050	-34.12	20221110	5950	22.35	20220930	7.71	N	041440	500	89 억	166049	N	N	3	N	N
48	20230724	100437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7290	-110	5	-1.49	530542860	72661	31.35	7460	7460	7250	9620	5180	7400	7301.28	0.93	0	-3869	7640	7520	7430	7310	7220	7580	7370	90	2220	500	5320	10	1	17915944	1306	12.19	0.73	12	0.41	598.00	10015.00	11050	20221110	-34.03	5950	20220930	22.52	9420	-22.61	20230215	7080	2.97	20230515	11050	-34.03	20221110	5950	22.52	20220930	7.71	N	041440	500	89 억	166049	N	N	3	N	N
49	20230724	090440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7360	-40	5	-0.54	90288560	12185	5.26	7460	7460	7290	9620	5180	7400	7410.02	0.93	0	-7999	7640	7520	7430	7310	7220	7580	7370	90	2220	500	5320	10	1	17915944	1319	12.31	0.73	12	0.07	598.00	10015.00	11050	20221110	-33.39	5950	20220930	23.70	9420	-21.87	20230215	7080	3.95	20230515	11050	-33.39	20221110	5950	23.70	20220930	7.71	N	041440	500	89 억	166049	N	N	3	N	N
50	20230721	160435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7400	-40	5	-0.54	1711840910	230121	142.60	7350	7550	7340	9670	5210	7440	7439.09	1.16	0	-43877	7586	7512	7466	7392	7346	7550	7430	90	2230	500	5350	10	1	17915944	1326	12.37	0.74	12	1.28	598.00	10015.00	11050	20221110	-33.03	5950	20220930	24.37	9420	-21.44	20230215	7080	4.52	20230515	11050	-33.03	20221110	5950	24.37	20220930	7.75	N	041440	500	89 억	206984	N	N	3	N	N
51	20230721	150439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	0	3	0.00	1551761530	208536	129.23	7350	7550	7340	9670	5210	7440	7441.22	1.16	0	-44288	7586	7512	7466	7392	7346	7550	7430	90	2230	500	5350	10	1	17915944	1333	12.44	0.74	12	1.16	598.00	10015.00	11050	20221110	-32.67	5950	20220930	25.04	9420	-21.02	20230215	7080	5.08	20230515	11050	-32.67	20221110	5950	25.04	20220930	7.75	N	041440	500	89 억	206984	N	N	1	N	N
52	20230721	140436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7490	50	2	0.67	1382140650	185780	115.12	7350	7550	7340	9670	5210	7440	7439.66	1.16	0	-43902	7586	7512	7466	7392	7346	7550	7430	90	2230	500	5350	10	1	17915944	1342	12.53	0.75	12	1.04	598.00	10015.00	11050	20221110	-32.22	5950	20220930	25.88	9420	-20.49	20230215	7080	5.79	20230515	11050	-32.22	20221110	5950	25.88	20220930	7.75	N	041440	500	89 억	206984	N	N	1	N	N
53	20230721	130437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7490	50	2	0.67	1242346330	167158	103.58	7350	7520	7340	9670	5210	7440	7432.16	1.16	0	-34417	7586	7512	7466	7392	7346	7550	7430	90	2230	500	5350	10	1	17915944	1342	12.53	0.75	12	0.93	598.00	10015.00	11050	20221110	-32.22	5950	20220930	25.88	9420	-20.49	20230215	7080	5.79	20230515	11050	-32.22	20221110	5950	25.88	20220930	7.75	N	041440	500	89 억	206984	N	N	1	N	N
54	20230721	120441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7480	40	2	0.54	1083862360	145976	90.46	7350	7520	7340	9670	5210	7440	7424.92	1.16	0	-27611	7586	7512	7466	7392	7346	7550	7430	90	2230	500	5350	10	1	17915944	1340	12.51	0.75	12	0.81	598.00	10015.00	11050	20221110	-32.31	5950	20220930	25.71	9420	-20.59	20230215	7080	5.65	20230515	11050	-32.31	20221110	5950	25.71	20220930	7.75	N	041440	500	89 억	206984	N	N	1	N	N
55	20230721	110440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	0	3	0.00	788080270	106444	65.96	7350	7470	7340	9670	5210	7440	7403.65	1.16	0	-27241	7586	7512	7466	7392	7346	7550	7430	90	2230	500	5350	10	1	17915944	1333	12.44	0.74	12	0.59	598.00	10015.00	11050	20221110	-32.67	5950	20220930	25.04	9420	-21.02	20230215	7080	5.08	20230515	11050	-32.67	20221110	5950	25.04	20220930	7.75	N	041440	500	89 억	206984	N	N	1	N	N
56	20230721	100439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7460	20	2	0.27	528892890	71593	44.36	7350	7470	7340	9670	5210	7440	7387.38	1.16	0	-15538	7586	7512	7466	7392	7346	7550	7430	90	2230	500	5350	10	1	17915944	1337	12.47	0.74	12	0.40	598.00	10015.00	11050	20221110	-32.49	5950	20220930	25.38	9420	-20.81	20230215	7080	5.37	20230515	11050	-32.49	20221110	5950	25.38	20220930	7.75	N	041440	500	89 억	206984	N	N	1	N	N
57	20230721	090439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7400	-40	5	-0.54	111894120	15194	9.42	7350	7420	7350	9670	5210	7440	7363.55	1.16	0	383	7586	7512	7466	7392	7346	7550	7430	90	2230	500	5350	10	1	17915944	1326	12.37	0.74	12	0.08	598.00	10015.00	11050	20221110	-33.03	5950	20220930	24.37	9420	-21.44	20230215	7080	4.52	20230515	11050	-33.03	20221110	5950	24.37	20220930	7.75	N	041440	500	89 억	206984	N	N	1	N	N
58	20230720	160437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7440	-40	5	-0.53	1178944440	157833	49.72	7420	7540	7420	9720	5240	7480	7469.79	1.27	0	-20604	7886	7682	7546	7342	7206	7615	7275	90	2240	500	5380	10	1	17915944	1333	12.44	0.74	12	0.88	598.00	10015.00	11050	20221110	-32.67	5950	20220930	25.04	9420	-21.02	20230215	7080	5.08	20230515	11050	-32.67	20221110	5950	25.04	20220930	7.64	N	041440	500	89 억	227586	N	N	1	N	N
59	20230720	150435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7470	-10	5	-0.13	1065443210	142592	44.91	7420	7540	7420	9720	5240	7480	7471.95	1.27	0	-20826	7886	7682	7546	7342	7206	7615	7275	90	2240	500	5380	10	1	17915944	1338	12.49	0.75	12	0.80	598.00	10015.00	11050	20221110	-32.40	5950	20220930	25.55	9420	-20.70	20230215	7080	5.51	20230515	11050	-32.40	20221110	5950	25.55	20220930	7.64	N	041440	500	89 억	227586	N	N	3	N	N
60	20230720	140434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7470	-10	5	-0.13	913208970	122194	38.49	7420	7540	7420	9720	5240	7480	7473.41	1.27	0	-18242	7886	7682	7546	7342	7206	7615	7275	90	2240	500	5380	10	1	17915944	1338	12.49	0.75	12	0.68	598.00	10015.00	11050	20221110	-32.40	5950	20220930	25.55	9420	-20.70	20230215	7080	5.51	20230515	11050	-32.40	20221110	5950	25.55	20220930	7.64	N	041440	500	89 억	227586	N	N	3	N	N
61	20230720	130433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7520	40	2	0.53	779763900	104396	32.88	7420	7540	7420	9720	5240	7480	7469.25	1.27	0	-7857	7886	7682	7546	7342	7206	7615	7275	90	2240	500	5380	10	1	17915944	1347	12.58	0.75	12	0.58	598.00	10015.00	11050	20221110	-31.95	5950	20220930	26.39	9420	-20.17	20230215	7080	6.21	20230515	11050	-31.95	20221110	5950	26.39	20220930	7.64	N	041440	500	89 억	227586	N	N	3	N	N
62	20230720	120439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7490	10	2	0.13	714236310	95662	30.13	7420	7540	7420	9720	5240	7480	7466.19	1.27	0	-4984	7886	7682	7546	7342	7206	7615	7275	90	2240	500	5380	10	1	17915944	1342	12.53	0.75	12	0.53	598.00	10015.00	11050	20221110	-32.22	5950	20220930	25.88	9420	-20.49	20230215	7080	5.79	20230515	11050	-32.22	20221110	5950	25.88	20220930	7.64	N	041440	500	89 억	227586	N	N	3	N	N
63	20230720	110436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7500	20	2	0.27	564963830	75792	23.87	7420	7500	7420	9720	5240	7480	7453.99	1.27	0	-1379	7886	7682	7546	7342	7206	7615	7275	90	2240	500	5380	10	1	17915944	1344	12.54	0.75	12	0.42	598.00	10015.00	11050	20221110	-32.13	5950	20220930	26.05	9420	-20.38	20230215	7080	5.93	20230515	11050	-32.13	20221110	5950	26.05	20220930	7.64	N	041440	500	89 억	227586	N	N	3	N	N
64	20230720	100433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7470	-10	5	-0.13	412416750	55355	17.44	7420	7490	7420	9720	5240	7480	7450.18	1.27	0	-3575	7886	7682	7546	7342	7206	7615	7275	90	2240	500	5380	10	1	17915944	1338	12.49	0.75	12	0.31	598.00	10015.00	11050	20221110	-32.40	5950	20220930	25.55	9420	-20.70	20230215	7080	5.51	20230515	11050	-32.40	20221110	5950	25.55	20220930	7.64	N	041440	500	89 억	227586	N	N	3	N	N
65	20230720	090432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7450	-30	5	-0.40	100113270	13462	4.24	7420	7480	7420	9720	5240	7480	7435.37	1.27	0	4129	7886	7682	7546	7342	7206	7615	7275	90	2240	500	5380	10	1	17915944	1335	12.46	0.74	12	0.08	598.00	10015.00	11050	20221110	-32.58	5950	20220930	25.21	9420	-20.91	20230215	7080	5.23	20230515	11050	-32.58	20221110	5950	25.21	20220930	7.64	N	041440	500	89 억	227586	N	N	3	N	N
66	20230719	160442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7480	-190	5	-2.48	2358984800	312398	42.41	7730	7750	7410	9970	5370	7670	7551.38	1.41	0	-25494	8263	7966	7783	7486	7303	7875	7395	90	2300	500	5520	10	1	17915944	1340	12.51	0.75	12	1.74	598.00	10015.00	11050	20221110	-32.31	5950	20220930	25.71	9420	-20.59	20230215	7080	5.65	20230515	11050	-32.31	20221110	5950	25.71	20220930	7.68	N	041440	500	89 억	253071	N	N	3	N	N
67	20230719	150440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7480	-190	5	-2.48	2225857900	294620	40.00	7730	7750	7410	9970	5370	7670	7554.82	1.41	0	-26285	8263	7966	7783	7486	7303	7875	7395	90	2300	500	5520	10	1	17915944	1340	12.51	0.75	12	1.64	598.00	10015.00	11050	20221110	-32.31	5950	20220930	25.71	9420	-20.59	20230215	7080	5.65	20230515	11050	-32.31	20221110	5950	25.71	20220930	7.68	N	041440	500	89 억	253071	N	N	5	N	N
68	20230719	140441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7520	-150	5	-1.96	1575817520	207515	28.17	7730	7750	7450	9970	5370	7670	7593.57	1.41	0	-30825	8263	7966	7783	7486	7303	7875	7395	90	2300	500	5520	10	1	17915944	1347	12.58	0.75	12	1.16	598.00	10015.00	11050	20221110	-31.95	5950	20220930	26.39	9420	-20.17	20230215	7080	6.21	20230515	11050	-31.95	20221110	5950	26.39	20220930	7.68	N	041440	500	89 억	253071	N	N	5	N	N
69	20230719	130437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7550	-120	5	-1.56	1367929140	179909	24.42	7730	7750	7450	9970	5370	7670	7603.27	1.41	0	-22160	8263	7966	7783	7486	7303	7875	7395	90	2300	500	5520	10	1	17915944	1353	12.63	0.75	12	1.00	598.00	10015.00	11050	20221110	-31.67	5950	20220930	26.89	9420	-19.85	20230215	7080	6.64	20230515	11050	-31.67	20221110	5950	26.89	20220930	7.68	N	041440	500	89 억	253071	N	N	5	N	N
70	20230719	120441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7580	-90	5	-1.17	1236276830	162525	22.06	7730	7750	7450	9970	5370	7670	7606.50	1.41	0	-13907	8263	7966	7783	7486	7303	7875	7395	90	2300	500	5520	10	1	17915944	1358	12.68	0.76	12	0.91	598.00	10015.00	11050	20221110	-31.40	5950	20220930	27.39	9420	-19.53	20230215	7080	7.06	20230515	11050	-31.40	20221110	5950	27.39	20220930	7.68	N	041440	500	89 억	253071	N	N	5	N	N
71	20230719	110441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7590	-80	5	-1.04	1029673060	135298	18.37	7730	7750	7450	9970	5370	7670	7610.19	1.41	0	-3400	8263	7966	7783	7486	7303	7875	7395	90	2300	500	5520	10	1	17915944	1360	12.69	0.76	12	0.76	598.00	10015.00	11050	20221110	-31.31	5950	20220930	27.56	9420	-19.43	20230215	7080	7.20	20230515	11050	-31.31	20221110	5950	27.56	20220930	7.68	N	041440	500	89 억	253071	N	N	5	N	N
72	20230719	100438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7590	-80	5	-1.04	778030700	102369	13.90	7730	7750	7450	9970	5370	7670	7599.92	1.41	0	-3584	8263	7966	7783	7486	7303	7875	7395	90	2300	500	5520	10	1	17915944	1360	12.69	0.76	12	0.57	598.00	10015.00	11050	20221110	-31.31	5950	20220930	27.56	9420	-19.43	20230215	7080	7.20	20230515	11050	-31.31	20221110	5950	27.56	20220930	7.68	N	041440	500	89 억	253071	N	N	5	N	N
73	20230719	090438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7660	-10	5	-0.13	102823570	13366	1.81	7730	7750	7660	9970	5370	7670	7693.79	1.41	0	-8300	8263	7966	7783	7486	7303	7875	7395	90	2300	500	5520	10	1	17915944	1372	12.81	0.76	12	0.07	598.00	10015.00	11050	20221110	-30.68	5950	20220930	28.74	9420	-18.68	20230215	7080	8.19	20230515	11050	-30.68	20221110	5950	28.74	20220930	7.68	N	041440	500	89 억	253071	N	N	5	N	N
74	20230718	160437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7670	-410	5	-5.07	5683358630	732254	69.95	8080	8080	7600	10500	5660	8080	7761.71	2.83	0	-254968	8500	8290	8160	7950	7820	8225	7885	90	2420	500	5810	10	1	17915944	1374	12.83	0.77	12	4.09	598.00	10015.00	11050	20221110	-30.59	5950	20220930	28.91	9420	-18.58	20230215	7080	8.33	20230515	11050	-30.59	20221110	5950	28.91	20220930	7.71	N	041440	500	89 억	507893	N	N	5	N	N
75	20230718	150438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7670	-410	5	-5.07	5482135970	705970	67.44	8080	8080	7600	10500	5660	8080	7765.40	2.83	0	-251675	8500	8290	8160	7950	7820	8225	7885	90	2420	500	5810	10	1	17915944	1374	12.83	0.77	12	3.94	598.00	10015.00	11050	20221110	-30.59	5950	20220930	28.91	9420	-18.58	20230215	7080	8.33	20230515	11050	-30.59	20221110	5950	28.91	20220930	7.71	N	041440	500	89 억	507893	N	N	1	N	N
76	20230718	140435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7740	-340	5	-4.21	4797347660	616737	58.92	8080	8080	7660	10500	5660	8080	7778.60	2.83	0	-243127	8500	8290	8160	7950	7820	8225	7885	90	2420	500	5810	10	1	17915944	1387	12.94	0.77	12	3.44	598.00	10015.00	11050	20221110	-29.95	5950	20220930	30.08	9420	-17.83	20230215	7080	9.32	20230515	11050	-29.95	20221110	5950	30.08	20220930	7.71	N	041440	500	89 억	507893	N	N	1	N	N
77	20230718	130436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7730	-350	5	-4.33	4518319340	580691	55.47	8080	8080	7660	10500	5660	8080	7780.94	2.83	0	-230339	8500	8290	8160	7950	7820	8225	7885	90	2420	500	5810	10	1	17915944	1385	12.93	0.77	12	3.24	598.00	10015.00	11050	20221110	-30.05	5950	20220930	29.92	9420	-17.94	20230215	7080	9.18	20230515	11050	-30.05	20221110	5950	29.92	20220930	7.71	N	041440	500	89 억	507893	N	N	1	N	N
78	20230718	120438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7690	-390	5	-4.83	4037581100	518336	49.52	8080	8080	7660	10500	5660	8080	7789.51	2.83	0	-201251	8500	8290	8160	7950	7820	8225	7885	90	2420	500	5810	10	1	17915944	1378	12.86	0.77	12	2.89	598.00	10015.00	11050	20221110	-30.41	5950	20220930	29.24	9420	-18.37	20230215	7080	8.62	20230515	11050	-30.41	20221110	5950	29.24	20220930	7.71	N	041440	500	89 억	507893	N	N	1	N	N
79	20230718	110439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7720	-360	5	-4.46	3128440310	400123	38.22	8080	8080	7710	10500	5660	8080	7818.70	2.83	0	-150078	8500	8290	8160	7950	7820	8225	7885	90	2420	500	5810	10	1	17915944	1383	12.91	0.77	12	2.23	598.00	10015.00	11050	20221110	-30.14	5950	20220930	29.75	9420	-18.05	20230215	7080	9.04	20230515	11050	-30.14	20221110	5950	29.75	20220930	7.71	N	041440	500	89 억	507893	N	N	1	N	N
80	20230718	100434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7780	-300	5	-3.71	2263516470	288494	27.56	8080	8080	7740	10500	5660	8080	7845.97	2.83	0	-109748	8500	8290	8160	7950	7820	8225	7885	90	2420	500	5810	10	1	17915944	1394	13.01	0.78	12	1.61	598.00	10015.00	11050	20221110	-29.59	5950	20220930	30.76	9420	-17.41	20230215	7080	9.89	20230515	11050	-29.59	20221110	5950	30.76	20220930	7.71	N	041440	500	89 억	507893	N	N	1	N	N
81	20230718	090435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7940	-140	5	-1.73	269824090	33758	3.22	8080	8080	7930	10500	5660	8080	7992.89	2.83	0	-17010	8500	8290	8160	7950	7820	8225	7885	90	2420	500	5810	10	1	17915944	1423	13.28	0.79	12	0.19	598.00	10015.00	11050	20221110	-28.14	5950	20220930	33.45	9420	-15.71	20230215	7080	12.15	20230515	11050	-28.14	20221110	5950	33.45	20220930	7.71	N	041440	500	89 억	507893	N	N	1	N	N
82	20230717	160435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	180	2	2.28	8589158240	1042577	349.63	8140	8370	8030	10270	5530	7900	8238.51	2.08	0	131975	8273	8086	7983	7796	7693	8035	7745	90	2370	500	5680	10	1	17915944	1448	13.51	0.81	12	5.82	598.00	10015.00	11050	20221110	-26.88	5950	20220930	35.80	9420	-14.23	20230215	7080	14.12	20230515	11050	-26.88	20221110	5950	35.80	20220930	7.83	N	041440	500	89 억	373497	N	N	1	N	N
83	20230717	150433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	150	2	1.90	8412235670	1020629	342.27	8140	8370	8030	10270	5530	7900	8242.21	2.08	0	134816	8273	8086	7983	7796	7693	8035	7745	90	2370	500	5680	10	1	17915944	1442	13.46	0.80	12	5.70	598.00	10015.00	11050	20221110	-27.15	5950	20220930	35.29	9420	-14.54	20230215	7080	13.70	20230515	11050	-27.15	20221110	5950	35.29	20220930	7.83	N	041440	500	89 억	373497	N	N	2	N	N
84	20230717	140435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8140	240	2	3.04	7816282140	946973	317.57	8140	8370	8110	10270	5530	7900	8253.97	2.08	0	141389	8273	8086	7983	7796	7693	8035	7745	90	2370	500	5680	10	1	17915944	1458	13.61	0.81	12	5.29	598.00	10015.00	11050	20221110	-26.33	5950	20220930	36.81	9420	-13.59	20230215	7080	14.97	20230515	11050	-26.33	20221110	5950	36.81	20220930	7.83	N	041440	500	89 억	373497	N	N	2	N	N
85	20230717	130432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8220	320	2	4.05	7326991690	887098	297.49	8140	8370	8110	10270	5530	7900	8259.51	2.08	0	137108	8273	8086	7983	7796	7693	8035	7745	90	2370	500	5680	10	1	17915944	1473	13.75	0.82	12	4.95	598.00	10015.00	11050	20221110	-25.61	5950	20220930	38.15	9420	-12.74	20230215	7080	16.10	20230515	11050	-25.61	20221110	5950	38.15	20220930	7.83	N	041440	500	89 억	373497	N	N	2	N	N
86	20230717	120437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8260	360	2	4.56	6909482790	836444	280.50	8140	8370	8110	10270	5530	7900	8260.54	2.08	0	126240	8273	8086	7983	7796	7693	8035	7745	90	2370	500	5680	10	1	17915944	1480	13.81	0.82	12	4.67	598.00	10015.00	11050	20221110	-25.25	5950	20220930	38.82	9420	-12.31	20230215	7080	16.67	20230515	11050	-25.25	20221110	5950	38.82	20220930	7.83	N	041440	500	89 억	373497	N	N	2	N	N
87	20230717	110432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8280	380	2	4.81	5875446930	711588	238.63	8140	8370	8110	10270	5530	7900	8256.81	2.08	0	111193	8273	8086	7983	7796	7693	8035	7745	90	2370	500	5680	10	1	17915944	1483	13.85	0.83	12	3.97	598.00	10015.00	11050	20221110	-25.07	5950	20220930	39.16	9420	-12.10	20230215	7080	16.95	20230515	11050	-25.07	20221110	5950	39.16	20220930	7.83	N	041440	500	89 억	373497	N	N	2	N	N
88	20230717	100433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8280	380	2	4.81	4797339770	581945	195.15	8140	8350	8110	10270	5530	7900	8243.63	2.08	0	57403	8273	8086	7983	7796	7693	8035	7745	90	2370	500	5680	10	1	17915944	1483	13.85	0.83	12	3.25	598.00	10015.00	11050	20221110	-25.07	5950	20220930	39.16	9420	-12.10	20230215	7080	16.95	20230515	11050	-25.07	20221110	5950	39.16	20220930	7.83	N	041440	500	89 억	373497	N	N	2	N	N
89	20230717	090432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	340	2	4.30	1493452530	181829	60.98	8140	8320	8110	10270	5530	7900	8213.50	2.08	0	-17812	8273	8086	7983	7796	7693	8035	7745	90	2370	500	5680	10	1	17915944	1476	13.78	0.82	12	1.01	598.00	10015.00	11050	20221110	-25.43	5950	20220930	38.49	9420	-12.53	20230215	7080	16.38	20230515	11050	-25.43	20221110	5950	38.49	20220930	7.83	N	041440	500	89 억	373497	N	N	2	N	N
90	20230714	160432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7900	-90	5	-1.13	2355286860	295928	67.06	8170	8170	7880	10380	5600	7990	7959.34	2.48	0	-71446	8423	8206	8093	7876	7763	8150	7820	90	2390	500	5750	10	1	17915944	1415	13.21	0.79	12	1.65	598.00	10015.00	11050	20221110	-28.51	5950	20220930	32.77	9420	-16.14	20230215	7080	11.58	20230515	11050	-28.51	20221110	5950	32.77	20220930	7.92	N	041440	500	89 억	444943	N	N	2	N	N
91	20230714	150434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7940	-50	5	-0.63	2222635650	279154	63.26	8170	8170	7880	10380	5600	7990	7962.04	2.48	0	-71928	8423	8206	8093	7876	7763	8150	7820	90	2390	500	5750	10	1	17915944	1423	13.28	0.79	12	1.56	598.00	10015.00	11050	20221110	-28.14	5950	20220930	33.45	9420	-15.71	20230215	7080	12.15	20230515	11050	-28.14	20221110	5950	33.45	20220930	7.92	N	041440	500	89 억	444943	N	N	3	N	N
92	20230714	140435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7950	-40	5	-0.50	2050833790	257476	58.35	8170	8170	7880	10380	5600	7990	7965.15	2.48	0	-68055	8423	8206	8093	7876	7763	8150	7820	90	2390	500	5750	10	1	17915944	1424	13.29	0.79	12	1.44	598.00	10015.00	11050	20221110	-28.05	5950	20220930	33.61	9420	-15.61	20230215	7080	12.29	20230515	11050	-28.05	20221110	5950	33.61	20220930	7.92	N	041440	500	89 억	444943	N	N	3	N	N
93	20230714	130430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7910	-80	5	-1.00	1847073870	231711	52.51	8170	8170	7880	10380	5600	7990	7971.46	2.48	0	-64694	8423	8206	8093	7876	7763	8150	7820	90	2390	500	5750	10	1	17915944	1417	13.23	0.79	12	1.29	598.00	10015.00	11050	20221110	-28.42	5950	20220930	32.94	9420	-16.03	20230215	7080	11.72	20230515	11050	-28.42	20221110	5950	32.94	20220930	7.92	N	041440	500	89 억	444943	N	N	3	N	N
94	20230714	120431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7890	-100	5	-1.25	1713414420	214795	48.67	8170	8170	7880	10380	5600	7990	7976.98	2.48	0	-61197	8423	8206	8093	7876	7763	8150	7820	90	2390	500	5750	10	1	17915944	1414	13.19	0.79	12	1.20	598.00	10015.00	11050	20221110	-28.60	5950	20220930	32.61	9420	-16.24	20230215	7080	11.44	20230515	11050	-28.60	20221110	5950	32.61	20220930	7.92	N	041440	500	89 억	444943	N	N	3	N	N
95	20230714	110433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7910	-80	5	-1.00	1412732240	176713	40.05	8170	8170	7890	10380	5600	7990	7994.50	2.48	0	-44776	8423	8206	8093	7876	7763	8150	7820	90	2390	500	5750	10	1	17915944	1417	13.23	0.79	12	0.99	598.00	10015.00	11050	20221110	-28.42	5950	20220930	32.94	9420	-16.03	20230215	7080	11.72	20230515	11050	-28.42	20221110	5950	32.94	20220930	7.92	N	041440	500	89 억	444943	N	N	3	N	N
96	20230714	100436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7920	-70	5	-0.88	1108358750	138223	31.32	8170	8170	7900	10380	5600	7990	8018.63	2.48	0	-32581	8423	8206	8093	7876	7763	8150	7820	90	2390	500	5750	10	1	17915944	1419	13.24	0.79	12	0.77	598.00	10015.00	11050	20221110	-28.33	5950	20220930	33.11	9420	-15.92	20230215	7080	11.86	20230515	11050	-28.33	20221110	5950	33.11	20220930	7.92	N	041440	500	89 억	444943	N	N	3	N	N
97	20230714	090432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8060	70	2	0.88	326598180	40221	9.11	8170	8170	8050	10380	5600	7990	8120.09	2.48	0	-19051	8423	8206	8093	7876	7763	8150	7820	90	2390	500	5750	10	1	17915944	1444	13.48	0.80	12	0.22	598.00	10015.00	11050	20221110	-27.06	5950	20220930	35.46	9420	-14.44	20230215	7080	13.84	20230515	11050	-27.06	20221110	5950	35.46	20220930	7.92	N	041440	500	89 억	444943	N	N	3	N	N
98	20230713	160432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7990	-220	5	-2.68	3516669750	435069	75.65	8270	8310	7980	10670	5750	8210	8083.15	2.90	0	-74030	8570	8390	8270	8090	7970	8330	8030	90	2460	500	5910	10	1	17915944	1431	13.36	0.80	12	2.43	598.00	10015.00	11050	20221110	-27.69	5950	20220930	34.29	9420	-15.18	20230215	7080	12.85	20230515	11050	-27.69	20221110	5950	34.29	20220930	7.91	N	041440	500	89 억	518995	N	N	3	N	N
99	20230713	150427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8010	-200	5	-2.44	3319138030	410357	71.35	8270	8310	7990	10670	5750	8210	8088.42	2.90	0	-74158	8570	8390	8270	8090	7970	8330	8030	90	2460	500	5910	10	1	17915944	1435	13.39	0.80	12	2.29	598.00	10015.00	11050	20221110	-27.51	5950	20220930	34.62	9420	-14.97	20230215	7080	13.14	20230515	11050	-27.51	20221110	5950	34.62	20220930	7.91	N	041440	500	89 억	518995	N	N	2	N	N
100	20230713	140427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8030	-180	5	-2.19	2776842020	342695	59.59	8270	8310	8030	10670	5750	8210	8102.95	2.90	0	-74864	8570	8390	8270	8090	7970	8330	8030	90	2460	500	5910	10	1	17915944	1439	13.43	0.80	12	1.91	598.00	10015.00	11050	20221110	-27.33	5950	20220930	34.96	9420	-14.76	20230215	7080	13.42	20230515	11050	-27.33	20221110	5950	34.96	20220930	7.91	N	041440	500	89 억	518995	N	N	2	N	N
101	20230713	130429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8090	-120	5	-1.46	2450290930	302184	52.54	8270	8310	8050	10670	5750	8210	8108.61	2.90	0	-60098	8570	8390	8270	8090	7970	8330	8030	90	2460	500	5910	10	1	17915944	1449	13.53	0.81	12	1.69	598.00	10015.00	11050	20221110	-26.79	5950	20220930	35.97	9420	-14.12	20230215	7080	14.27	20230515	11050	-26.79	20221110	5950	35.97	20220930	7.91	N	041440	500	89 억	518995	N	N	2	N	N
102	20230713	120426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	-130	5	-1.58	2132624070	262788	45.69	8270	8310	8060	10670	5750	8210	8115.38	2.90	0	-54754	8570	8390	8270	8090	7970	8330	8030	90	2460	500	5910	10	1	17915944	1448	13.51	0.81	12	1.47	598.00	10015.00	11050	20221110	-26.88	5950	20220930	35.80	9420	-14.23	20230215	7080	14.12	20230515	11050	-26.88	20221110	5950	35.80	20220930	7.91	N	041440	500	89 억	518995	N	N	2	N	N
103	20230713	110430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	-130	5	-1.58	1743551730	214596	37.31	8270	8310	8070	10670	5750	8210	8124.81	2.90	0	-32113	8570	8390	8270	8090	7970	8330	8030	90	2460	500	5910	10	1	17915944	1448	13.51	0.81	12	1.20	598.00	10015.00	11050	20221110	-26.88	5950	20220930	35.80	9420	-14.23	20230215	7080	14.12	20230515	11050	-26.88	20221110	5950	35.80	20220930	7.91	N	041440	500	89 억	518995	N	N	2	N	N
104	20230713	100429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8100	-110	5	-1.34	1129385320	138773	24.13	8270	8310	8070	10670	5750	8210	8138.36	2.90	0	-19619	8570	8390	8270	8090	7970	8330	8030	90	2460	500	5910	10	1	17915944	1451	13.55	0.81	12	0.77	598.00	10015.00	11050	20221110	-26.70	5950	20220930	36.13	9420	-14.01	20230215	7080	14.41	20230515	11050	-26.70	20221110	5950	36.13	20220930	7.91	N	041440	500	89 억	518995	N	N	2	N	N
105	20230713	090351	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	-20	5	-0.24	146882610	17782	3.09	8270	8310	8190	10670	5750	8210	8260.19	2.90	0	-3773	8570	8390	8270	8090	7970	8330	8030	90	2460	500	5910	10	1	17915944	1467	13.70	0.82	12	0.10	598.00	10015.00	11050	20221110	-25.88	5950	20220930	37.65	9420	-13.06	20230215	7080	15.68	20230515	11050	-25.88	20221110	5950	37.65	20220930	7.91	N	041440	500	89 억	518995	N	N	2	N	N
106	20230712	160426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8210	-10	5	-0.12	4741683650	569588	176.40	8300	8450	8150	10680	5760	8220	8324.94	2.70	0	36308	8393	8306	8173	8086	7953	8240	8020	90	2460	500	5910	10	1	17915944	1471	13.73	0.82	12	3.18	598.00	10015.00	11050	20221110	-25.70	5950	20220930	37.98	9420	-12.85	20230215	7080	15.96	20230515	11050	-25.70	20221110	5950	37.98	20220930	8.25	N	041440	500	89 억	483963	N	N	2	N	N
107	20230712	150424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	10	2	0.12	4547786890	546006	169.10	8300	8450	8150	10680	5760	8220	8329.19	2.70	0	39132	8393	8306	8173	8086	7953	8240	8020	90	2460	500	5910	10	1	17915944	1474	13.76	0.82	12	3.05	598.00	10015.00	11050	20221110	-25.52	5950	20220930	38.32	9420	-12.63	20230215	7080	16.24	20230515	11050	-25.52	20221110	5950	38.32	20220930	8.25	N	041440	500	89 억	483963	N	N	2	N	N
108	20230712	140422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8210	-10	5	-0.12	4264709430	511445	158.39	8300	8450	8200	10680	5760	8220	8338.55	2.70	0	51483	8393	8306	8173	8086	7953	8240	8020	90	2460	500	5910	10	1	17915944	1471	13.73	0.82	12	2.85	598.00	10015.00	11050	20221110	-25.70	5950	20220930	37.98	9420	-12.85	20230215	7080	15.96	20230515	11050	-25.70	20221110	5950	37.98	20220930	8.25	N	041440	500	89 억	483963	N	N	2	N	N
109	20230712	130424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8270	50	2	0.61	3863576630	462715	143.30	8300	8450	8210	10680	5760	8220	8349.80	2.70	0	56916	8393	8306	8173	8086	7953	8240	8020	90	2460	500	5910	10	1	17915944	1482	13.83	0.83	12	2.58	598.00	10015.00	11050	20221110	-25.16	5950	20220930	38.99	9420	-12.21	20230215	7080	16.81	20230515	11050	-25.16	20221110	5950	38.99	20220930	8.25	N	041440	500	89 억	483963	N	N	2	N	N
110	20230712	120425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8360	140	2	1.70	3481092620	416649	129.04	8300	8450	8210	10680	5760	8220	8354.98	2.70	0	60916	8393	8306	8173	8086	7953	8240	8020	90	2460	500	5910	10	1	17915944	1498	13.98	0.83	12	2.33	598.00	10015.00	11050	20221110	-24.34	5950	20220930	40.50	9420	-11.25	20230215	7080	18.08	20230515	11050	-24.34	20221110	5950	40.50	20220930	8.25	N	041440	500	89 억	483963	N	N	2	N	N
111	20230712	110425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8400	180	2	2.19	3037547460	363697	112.64	8300	8450	8210	10680	5760	8220	8351.86	2.70	0	63852	8393	8306	8173	8086	7953	8240	8020	90	2460	500	5910	10	1	17915944	1505	14.05	0.84	12	2.03	598.00	10015.00	11050	20221110	-23.98	5950	20220930	41.18	9420	-10.83	20230215	7080	18.64	20230515	11050	-23.98	20221110	5950	41.18	20220930	8.25	N	041440	500	89 억	483963	N	N	2	N	N
112	20230712	100427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8320	100	2	1.22	2000160950	239707	74.24	8300	8410	8210	10680	5760	8220	8344.19	2.70	0	46211	8393	8306	8173	8086	7953	8240	8020	90	2460	500	5910	10	1	17915944	1491	13.91	0.83	12	1.34	598.00	10015.00	11050	20221110	-24.71	5950	20220930	39.83	9420	-11.68	20230215	7080	17.51	20230515	11050	-24.71	20221110	5950	39.83	20220930	8.25	N	041440	500	89 억	483963	N	N	2	N	N
113	20230712	090426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8290	70	2	0.85	172684690	20912	6.48	8300	8330	8210	10680	5760	8220	8257.68	2.70	0	3855	8393	8306	8173	8086	7953	8240	8020	90	2460	500	5910	10	1	17915944	1485	13.86	0.83	12	0.12	598.00	10015.00	11050	20221110	-24.98	5950	20220930	39.33	9420	-12.00	20230215	7080	17.09	20230515	11050	-24.98	20221110	5950	39.33	20220930	8.25	N	041440	500	89 억	483963	N	N	2	N	N
114	20230711	160420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8220	60	2	0.74	2608273950	320313	47.74	8240	8260	8040	10600	5720	8160	8142.63	2.82	0	-19872	8520	8340	8150	7970	7780	8430	8060	90	2440	500	5870	10	1	17915944	1473	13.75	0.82	12	1.79	598.00	10015.00	11050	20221110	-25.61	5950	20220930	38.15	9420	-12.74	20230215	7080	16.10	20230515	11050	-25.61	20221110	5950	38.15	20220930	8.15	N	041440	500	89 억	505034	N	N	2	N	N
115	20230711	150419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8180	20	2	0.25	2406322030	295687	44.07	8240	8260	8040	10600	5720	8160	8138.07	2.82	0	-29518	8520	8340	8150	7970	7780	8430	8060	90	2440	500	5870	10	1	17915944	1466	13.68	0.82	12	1.65	598.00	10015.00	11050	20221110	-25.97	5950	20220930	37.48	9420	-13.16	20230215	7080	15.54	20230515	11050	-25.97	20221110	5950	37.48	20220930	8.15	N	041440	500	89 억	505034	N	N	0	N	N
116	20230711	140418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8160	0	3	0.00	2052653860	252472	37.63	8240	8260	8040	10600	5720	8160	8130.22	2.82	0	-42164	8520	8340	8150	7970	7780	8430	8060	90	2440	500	5870	10	1	17915944	1462	13.65	0.81	12	1.41	598.00	10015.00	11050	20221110	-26.15	5950	20220930	37.14	9420	-13.38	20230215	7080	15.25	20230515	11050	-26.15	20221110	5950	37.14	20220930	8.15	N	041440	500	89 억	505034	N	N	0	N	N
117	20230711	130411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8120	-40	5	-0.49	1956229630	240622	35.86	8240	8260	8040	10600	5720	8160	8129.89	2.82	0	-37798	8520	8340	8150	7970	7780	8430	8060	90	2440	500	5870	10	1	17915944	1455	13.58	0.81	12	1.34	598.00	10015.00	11050	20221110	-26.52	5950	20220930	36.47	9420	-13.80	20230215	7080	14.69	20230515	11050	-26.52	20221110	5950	36.47	20220930	8.15	N	041440	500	89 억	505034	N	N	0	N	N
118	20230711	120422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	30	2	0.37	1707187620	210023	31.30	8240	8260	8040	10600	5720	8160	8128.57	2.82	0	-33721	8520	8340	8150	7970	7780	8430	8060	90	2440	500	5870	10	1	17915944	1467	13.70	0.82	12	1.17	598.00	10015.00	11050	20221110	-25.88	5950	20220930	37.65	9420	-13.06	20230215	7080	15.68	20230515	11050	-25.88	20221110	5950	37.65	20220930	8.15	N	041440	500	89 억	505034	N	N	0	N	N
119	20230711	110423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	-30	5	-0.37	1381743370	170267	25.38	8240	8250	8040	10600	5720	8160	8115.16	2.82	0	-32670	8520	8340	8150	7970	7780	8430	8060	90	2440	500	5870	10	1	17915944	1457	13.60	0.81	12	0.95	598.00	10015.00	11050	20221110	-26.43	5950	20220930	36.64	9420	-13.69	20230215	7080	14.83	20230515	11050	-26.43	20221110	5950	36.64	20220930	8.15	N	041440	500	89 억	505034	N	N	0	N	N
120	20230711	100421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8120	-40	5	-0.49	1192532040	146924	21.90	8240	8250	8040	10600	5720	8160	8116.66	2.82	0	-41247	8520	8340	8150	7970	7780	8430	8060	90	2440	500	5870	10	1	17915944	1455	13.58	0.81	12	0.82	598.00	10015.00	11050	20221110	-26.52	5950	20220930	36.47	9420	-13.80	20230215	7080	14.69	20230515	11050	-26.52	20221110	5950	36.47	20220930	8.15	N	041440	500	89 억	505034	N	N	0	N	N
121	20230711	090421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8150	-10	5	-0.12	284226240	34721	5.17	8240	8250	8110	10600	5720	8160	8186.00	2.82	0	-20834	8520	8340	8150	7970	7780	8430	8060	90	2440	500	5870	10	1	17915944	1460	13.63	0.81	12	0.19	598.00	10015.00	11050	20221110	-26.24	5950	20220930	36.97	9420	-13.48	20230215	7080	15.11	20230515	11050	-26.24	20221110	5950	36.97	20220930	8.15	N	041440	500	89 억	505034	N	N	0	N	N
122	20230710	160420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8160	130	2	1.62	5344071560	651584	193.67	8030	8330	7960	10430	5630	8030	8201.89	2.52	0	51121	8276	8152	7986	7862	7696	8215	7925	90	2400	500	5780	10	1	17915944	1462	13.65	0.81	12	3.64	598.00	10015.00	11050	20221110	-26.15	5950	20220930	37.14	9420	-13.38	20230215	7080	15.25	20230515	11050	-26.15	20221110	5950	37.14	20220930	8.05	N	041440	500	89 억	451600	N	N	1	N	N
123	20230710	150417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8170	140	2	1.74	4979673730	606764	180.35	8030	8330	7960	10430	5630	8030	8207.02	2.52	0	44624	8276	8152	7986	7862	7696	8215	7925	90	2400	500	5780	10	1	17915944	1464	13.66	0.82	12	3.39	598.00	10015.00	11050	20221110	-26.06	5950	20220930	37.31	9420	-13.27	20230215	7080	15.40	20230515	11050	-26.06	20221110	5950	37.31	20220930	8.05	N	041440	500	89 억	451600	N	N	1	N	N
124	20230710	140416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8240	210	2	2.62	4524697370	551579	163.94	8030	8330	7960	10430	5630	8030	8203.26	2.52	0	48363	8276	8152	7986	7862	7696	8215	7925	90	2400	500	5780	10	1	17915944	1476	13.78	0.82	12	3.08	598.00	10015.00	11050	20221110	-25.43	5950	20220930	38.49	9420	-12.53	20230215	7080	16.38	20230515	11050	-25.43	20221110	5950	38.49	20220930	8.05	N	041440	500	89 억	451600	N	N	1	N	N
125	20230710	130413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8230	200	2	2.49	3835621190	467473	138.95	8030	8330	7960	10430	5630	8030	8205.11	2.52	0	38820	8276	8152	7986	7862	7696	8215	7925	90	2400	500	5780	10	1	17915944	1474	13.76	0.82	12	2.61	598.00	10015.00	11050	20221110	-25.52	5950	20220930	38.32	9420	-12.63	20230215	7080	16.24	20230515	11050	-25.52	20221110	5950	38.32	20220930	8.05	N	041440	500	89 억	451600	N	N	1	N	N
126	20230710	120419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8320	290	2	3.61	3420559360	417334	124.04	8030	8330	7960	10430	5630	8030	8196.32	2.52	0	27908	8276	8152	7986	7862	7696	8215	7925	90	2400	500	5780	10	1	17915944	1491	13.91	0.83	12	2.33	598.00	10015.00	11050	20221110	-24.71	5950	20220930	39.83	9420	-11.68	20230215	7080	17.51	20230515	11050	-24.71	20221110	5950	39.83	20220930	8.05	N	041440	500	89 억	451600	N	N	1	N	N
127	20230710	110421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8250	220	2	2.74	2708005480	331076	98.40	8030	8320	7960	10430	5630	8030	8179.53	2.52	0	19611	8276	8152	7986	7862	7696	8215	7925	90	2400	500	5780	10	1	17915944	1478	13.80	0.82	12	1.85	598.00	10015.00	11050	20221110	-25.34	5950	20220930	38.66	9420	-12.42	20230215	7080	16.53	20230515	11050	-25.34	20221110	5950	38.66	20220930	8.05	N	041440	500	89 억	451600	N	N	1	N	N
128	20230710	100420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8200	170	2	2.12	1588416500	195162	58.01	8030	8270	7960	10430	5630	8030	8139.12	2.52	0	-10473	8276	8152	7986	7862	7696	8215	7925	90	2400	500	5780	10	1	17915944	1469	13.71	0.82	12	1.09	598.00	10015.00	11050	20221110	-25.79	5950	20220930	37.82	9420	-12.95	20230215	7080	15.82	20230515	11050	-25.79	20221110	5950	37.82	20220930	8.05	N	041440	500	89 억	451600	N	N	1	N	N
129	20230710	090416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	20	2	0.25	203382120	25348	7.53	8030	8050	7970	10430	5630	8030	8023.53	2.52	0	-15709	8276	8152	7986	7862	7696	8215	7925	90	2400	500	5780	10	1	17915944	1442	13.46	0.80	12	0.14	598.00	10015.00	11050	20221110	-27.15	5950	20220930	35.29	9420	-14.54	20230215	7080	13.70	20230515	11050	-27.15	20221110	5950	35.29	20220930	8.05	N	041440	500	89 억	451600	N	N	1	N	N
130	20230707	160413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8030	80	2	1.01	2648333720	331930	84.24	7900	8110	7820	10330	5570	7950	7978.59	2.82	0	-52616	8343	8146	7963	7766	7583	8055	7675	90	2380	500	5720	10	1	17915944	1439	13.43	0.80	12	1.85	598.00	10015.00	11050	20221110	-27.33	5950	20220930	34.96	9420	-14.76	20230215	7080	13.42	20230515	11050	-27.33	20221110	5950	34.96	20220930	7.71	N	041440	500	89 억	505121	N	N	1	N	N
131	20230707	150416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8040	90	2	1.13	2434599120	305311	77.48	7900	8110	7820	10330	5570	7950	7974.16	2.82	0	-45383	8343	8146	7963	7766	7583	8055	7675	90	2380	500	5720	10	1	17915944	1440	13.44	0.80	12	1.70	598.00	10015.00	11050	20221110	-27.24	5950	20220930	35.13	9420	-14.65	20230215	7080	13.56	20230515	11050	-27.24	20221110	5950	35.13	20220930	7.71	N	041440	500	89 억	505121	N	N	0	N	N
132	20230707	140423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	50	2	0.63	2243612310	281451	71.42	7900	8110	7820	10330	5570	7950	7971.59	2.82	0	-44060	8343	8146	7963	7766	7583	8055	7675	90	2380	500	5720	10	1	17915944	1433	13.38	0.80	12	1.57	598.00	10015.00	11050	20221110	-27.60	5950	20220930	34.45	9420	-15.07	20230215	7080	12.99	20230515	11050	-27.60	20221110	5950	34.45	20220930	7.71	N	041440	500	89 억	505121	N	N	0	N	N
133	20230707	130419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8050	100	2	1.26	1758409620	221020	56.09	7900	8110	7820	10330	5570	7950	7955.88	2.82	0	-28232	8343	8146	7963	7766	7583	8055	7675	90	2380	500	5720	10	1	17915944	1442	13.46	0.80	12	1.23	598.00	10015.00	11050	20221110	-27.15	5950	20220930	35.29	9420	-14.54	20230215	7080	13.70	20230515	11050	-27.15	20221110	5950	35.29	20220930	7.71	N	041440	500	89 억	505121	N	N	0	N	N
134	20230707	120418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7950	0	3	0.00	1240268040	156416	39.69	7900	8050	7820	10330	5570	7950	7929.29	2.82	0	-17992	8343	8146	7963	7766	7583	8055	7675	90	2380	500	5720	10	1	17915944	1424	13.29	0.79	12	0.87	598.00	10015.00	11050	20221110	-28.05	5950	20220930	33.61	9420	-15.61	20230215	7080	12.29	20230515	11050	-28.05	20221110	5950	33.61	20220930	7.71	N	041440	500	89 억	505121	N	N	0	N	N
135	20230707	110418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7910	-40	5	-0.50	884033120	111851	28.38	7900	7980	7820	10330	5570	7950	7903.67	2.82	0	-6387	8343	8146	7963	7766	7583	8055	7675	90	2380	500	5720	10	1	17915944	1417	13.23	0.79	12	0.62	598.00	10015.00	11050	20221110	-28.42	5950	20220930	32.94	9420	-16.03	20230215	7080	11.72	20230515	11050	-28.42	20221110	5950	32.94	20220930	7.71	N	041440	500	89 억	505121	N	N	0	N	N
136	20230707	100416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	-120	5	-1.51	578155450	73175	18.57	7900	7980	7820	10330	5570	7950	7901.00	2.82	0	-5517	8343	8146	7963	7766	7583	8055	7675	90	2380	500	5720	10	1	17915944	1403	13.09	0.78	12	0.41	598.00	10015.00	11050	20221110	-29.14	5950	20220930	31.60	9420	-16.88	20230215	7080	10.59	20230515	11050	-29.14	20221110	5950	31.60	20220930	7.71	N	041440	500	89 억	505121	N	N	0	N	N
137	20230707	090415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7900	-50	5	-0.63	105031890	13288	3.37	7900	7940	7870	10330	5570	7950	7904.27	2.82	0	-3247	8343	8146	7963	7766	7583	8055	7675	90	2380	500	5720	10	1	17915944	1415	13.21	0.79	12	0.07	598.00	10015.00	11050	20221110	-28.51	5950	20220930	32.77	9420	-16.14	20230215	7080	11.58	20230515	11050	-28.51	20221110	5950	32.77	20220930	7.71	N	041440	500	89 억	505121	N	N	0	N	N
138	20230706	160415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7950	-180	5	-2.21	3066025510	386430	83.04	8150	8160	7780	10560	5700	8130	7934.15	3.18	0	-64033	8643	8386	8253	7996	7863	8320	7930	90	2430	500	5850	10	1	17915944	1424	13.29	0.79	12	2.16	598.00	10015.00	11050	20221110	-28.05	5950	20220930	33.61	9420	-15.61	20230215	7080	12.29	20230515	11050	-28.05	20221110	5950	33.61	20220930	7.65	N	041440	500	89 억	569155	N	N	2	N	N
139	20230706	150416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7830	-300	5	-3.69	2688517120	338667	72.77	8150	8160	7780	10560	5700	8130	7938.44	3.18	0	-49830	8643	8386	8253	7996	7863	8320	7930	90	2430	500	5850	10	1	17915944	1403	13.09	0.78	12	1.89	598.00	10015.00	11050	20221110	-29.14	5950	20220930	31.60	9420	-16.88	20230215	7080	10.59	20230515	11050	-29.14	20221110	5950	31.60	20220930	7.65	N	041440	500	89 억	569155	N	N	2	N	N
140	20230706	140416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7870	-260	5	-3.20	2380166190	299278	64.31	8150	8160	7780	10560	5700	8130	7952.94	3.18	0	-42719	8643	8386	8253	7996	7863	8320	7930	90	2430	500	5850	10	1	17915944	1410	13.16	0.79	12	1.67	598.00	10015.00	11050	20221110	-28.78	5950	20220930	32.27	9420	-16.45	20230215	7080	11.16	20230515	11050	-28.78	20221110	5950	32.27	20220930	7.65	N	041440	500	89 억	569155	N	N	2	N	N
141	20230706	130414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7910	-220	5	-2.71	1793299400	224380	48.21	8150	8160	7850	10560	5700	8130	7992.15	3.18	0	-31672	8643	8386	8253	7996	7863	8320	7930	90	2430	500	5850	10	1	17915944	1417	13.23	0.79	12	1.25	598.00	10015.00	11050	20221110	-28.42	5950	20220930	32.94	9420	-16.03	20230215	7080	11.72	20230515	11050	-28.42	20221110	5950	32.94	20220930	7.65	N	041440	500	89 억	569155	N	N	2	N	N
142	20230706	120415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8000	-130	5	-1.60	1521296700	190096	40.85	8150	8160	7850	10560	5700	8130	8002.68	3.18	0	-19486	8643	8386	8253	7996	7863	8320	7930	90	2430	500	5850	10	1	17915944	1433	13.38	0.80	12	1.06	598.00	10015.00	11050	20221110	-27.60	5950	20220930	34.45	9420	-15.07	20230215	7080	12.99	20230515	11050	-27.60	20221110	5950	34.45	20220930	7.65	N	041440	500	89 억	569155	N	N	2	N	N
143	20230706	110418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8010	-120	5	-1.48	1279107750	159826	34.34	8150	8160	7850	10560	5700	8130	8003.01	3.18	0	-4889	8643	8386	8253	7996	7863	8320	7930	90	2430	500	5850	10	1	17915944	1435	13.39	0.80	12	0.89	598.00	10015.00	11050	20221110	-27.51	5950	20220930	34.62	9420	-14.97	20230215	7080	13.14	20230515	11050	-27.51	20221110	5950	34.62	20220930	7.65	N	041440	500	89 억	569155	N	N	2	N	N
144	20230706	100414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	7970	-160	5	-1.97	917336070	114592	24.62	8150	8160	7850	10560	5700	8130	8005.07	3.18	0	-2565	8643	8386	8253	7996	7863	8320	7930	90	2430	500	5850	10	1	17915944	1428	13.33	0.80	12	0.64	598.00	10015.00	11050	20221110	-27.87	5950	20220930	33.95	9420	-15.39	20230215	7080	12.57	20230515	11050	-27.87	20221110	5950	33.95	20220930	7.65	N	041440	500	89 억	569155	N	N	2	N	N
145	20230706	090415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8080	-50	5	-0.62	117676490	14496	3.11	8150	8160	8050	10560	5700	8130	8117.73	3.18	0	-9039	8643	8386	8253	7996	7863	8320	7930	90	2430	500	5850	10	1	17915944	1448	13.51	0.81	12	0.08	598.00	10015.00	11050	20221110	-26.88	5950	20220930	35.80	9420	-14.23	20230215	7080	14.12	20230515	11050	-26.88	20221110	5950	35.80	20220930	7.65	N	041440	500	89 억	569155	N	N	2	N	N
146	20230705	160413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8130	-330	5	-3.90	3786679700	460005	155.94	8500	8510	8120	10990	5930	8460	8232.48	3.20	0	-3705	8653	8556	8453	8356	8253	8505	8305	90	2530	500	6090	10	1	17915944	1457	13.60	0.81	12	2.57	598.00	10015.00	11050	20221110	-26.43	5950	20220930	36.64	9420	-13.69	20230215	7080	14.83	20230515	11050	-26.43	20221110	5950	36.64	20220930	7.66	N	041440	500	89 억	572860	N	N	2	N	N
147	20230705	150413	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8150	-310	5	-3.66	3631644470	440944	149.48	8500	8510	8120	10990	5930	8460	8236.06	3.20	0	-3103	8653	8556	8453	8356	8253	8505	8305	90	2530	500	6090	10	1	17915944	1460	13.63	0.81	12	2.46	598.00	10015.00	11050	20221110	-26.24	5950	20220930	36.97	9420	-13.48	20230215	7080	15.11	20230515	11050	-26.24	20221110	5950	36.97	20220930	7.66	N	041440	500	89 억	572860	N	N	5	N	N
148	20230705	140408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8150	-310	5	-3.66	3265584050	395986	134.24	8500	8510	8140	10990	5930	8460	8246.71	3.20	0	-7877	8653	8556	8453	8356	8253	8505	8305	90	2530	500	6090	10	1	17915944	1460	13.63	0.81	12	2.21	598.00	10015.00	11050	20221110	-26.24	5950	20220930	36.97	9420	-13.48	20230215	7080	15.11	20230515	11050	-26.24	20221110	5950	36.97	20220930	7.66	N	041440	500	89 억	572860	N	N	5	N	N
149	20230705	130409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8200	-260	5	-3.07	2637921280	319112	108.18	8500	8510	8140	10990	5930	8460	8266.44	3.20	0	-18900	8653	8556	8453	8356	8253	8505	8305	90	2530	500	6090	10	1	17915944	1469	13.71	0.82	12	1.78	598.00	10015.00	11050	20221110	-25.79	5950	20220930	37.82	9420	-12.95	20230215	7080	15.82	20230515	11050	-25.79	20221110	5950	37.82	20220930	7.66	N	041440	500	89 억	572860	N	N	5	N	N
150	20230705	120408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8190	-270	5	-3.19	2486790450	300677	101.93	8500	8510	8140	10990	5930	8460	8270.63	3.20	0	-18195	8653	8556	8453	8356	8253	8505	8305	90	2530	500	6090	10	1	17915944	1467	13.70	0.82	12	1.68	598.00	10015.00	11050	20221110	-25.88	5950	20220930	37.65	9420	-13.06	20230215	7080	15.68	20230515	11050	-25.88	20221110	5950	37.65	20220930	7.66	N	041440	500	89 억	572860	N	N	5	N	N
151	20230705	110411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8200	-260	5	-3.07	2222802100	268441	91.00	8500	8510	8140	10990	5930	8460	8280.40	3.20	0	-14477	8653	8556	8453	8356	8253	8505	8305	90	2530	500	6090	10	1	17915944	1469	13.71	0.82	12	1.50	598.00	10015.00	11050	20221110	-25.79	5950	20220930	37.82	9420	-12.95	20230215	7080	15.82	20230515	11050	-25.79	20221110	5950	37.82	20220930	7.66	N	041440	500	89 억	572860	N	N	5	N	N
152	20230705	100410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8310	-150	5	-1.77	1010536250	120638	40.90	8500	8510	8290	10990	5930	8460	8376.59	3.20	0	-14207	8653	8556	8453	8356	8253	8505	8305	90	2530	500	6090	10	1	17915944	1489	13.90	0.83	12	0.67	598.00	10015.00	11050	20221110	-24.80	5950	20220930	39.66	9420	-11.78	20230215	7080	17.37	20230515	11050	-24.80	20221110	5950	39.66	20220930	7.66	N	041440	500	89 억	572860	N	N	5	N	N
153	20230705	090409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8470	10	2	0.12	33902610	3999	1.36	8500	8510	8450	10990	5930	8460	8477.83	3.20	0	1249	8653	8556	8453	8356	8253	8505	8305	90	2530	500	6090	10	1	17915944	1517	14.16	0.85	12	0.02	598.00	10015.00	11050	20221110	-23.35	5950	20220930	42.35	9420	-10.08	20230215	7080	19.63	20230515	11050	-23.35	20221110	5950	42.35	20220930	7.66	N	041440	500	89 억	572860	N	N	5	N	N
154	20230704	160409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8460	-80	5	-0.94	2461492220	291660	63.94	8510	8550	8350	11100	5980	8540	8439.55	3.01	0	33901	8726	8632	8546	8452	8366	8680	8500	90	2560	500	6140	10	1	17915944	1516	14.15	0.84	12	1.63	598.00	10015.00	11050	20221110	-23.44	5950	20220930	42.18	9420	-10.19	20230215	7080	19.49	20230515	11050	-23.44	20221110	5950	42.18	20220930	7.55	N	041440	500	89 억	538995	N	N	5	N	N
155	20230704	150404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8450	-90	5	-1.05	2312627350	274060	60.08	8510	8550	8350	11100	5980	8540	8438.38	3.01	0	31531	8726	8632	8546	8452	8366	8680	8500	90	2560	500	6140	10	1	17915944	1514	14.13	0.84	12	1.53	598.00	10015.00	11050	20221110	-23.53	5950	20220930	42.02	9420	-10.30	20230215	7080	19.35	20230515	11050	-23.53	20221110	5950	42.02	20220930	7.55	N	041440	500	89 억	538995	N	N	6	N	N
156	20230704	140408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8470	-70	5	-0.82	2116851250	250930	55.01	8510	8550	8350	11100	5980	8540	8436.00	3.01	0	27380	8726	8632	8546	8452	8366	8680	8500	90	2560	500	6140	10	1	17915944	1517	14.16	0.85	12	1.40	598.00	10015.00	11050	20221110	-23.35	5950	20220930	42.35	9420	-10.08	20230215	7080	19.63	20230515	11050	-23.35	20221110	5950	42.35	20220930	7.55	N	041440	500	89 억	538995	N	N	6	N	N
157	20230704	130402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8470	-70	5	-0.82	2012138910	238595	52.30	8510	8550	8350	11100	5980	8540	8433.26	3.01	0	29479	8726	8632	8546	8452	8366	8680	8500	90	2560	500	6140	10	1	17915944	1517	14.16	0.85	12	1.33	598.00	10015.00	11050	20221110	-23.35	5950	20220930	42.35	9420	-10.08	20230215	7080	19.63	20230515	11050	-23.35	20221110	5950	42.35	20220930	7.55	N	041440	500	89 억	538995	N	N	6	N	N
158	20230704	120405	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8510	-30	5	-0.35	1853382570	219844	48.19	8510	8550	8350	11100	5980	8540	8430.42	3.01	0	24255	8726	8632	8546	8452	8366	8680	8500	90	2560	500	6140	10	1	17915944	1525	14.23	0.85	12	1.23	598.00	10015.00	11050	20221110	-22.99	5950	20220930	43.03	9420	-9.66	20230215	7080	20.20	20230515	11050	-22.99	20221110	5950	43.03	20220930	7.55	N	041440	500	89 억	538995	N	N	6	N	N
159	20230704	110401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8520	-20	5	-0.23	1681152970	199528	43.74	8510	8550	8350	11100	5980	8540	8425.62	3.01	0	21650	8726	8632	8546	8452	8366	8680	8500	90	2560	500	6140	10	1	17915944	1526	14.25	0.85	12	1.11	598.00	10015.00	11050	20221110	-22.90	5950	20220930	43.19	9420	-9.55	20230215	7080	20.34	20230515	11050	-22.90	20221110	5950	43.19	20220930	7.55	N	041440	500	89 억	538995	N	N	6	N	N
160	20230704	100401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8400	-140	5	-1.64	1015106960	120658	26.45	8510	8540	8350	11100	5980	8540	8413.04	3.01	0	3102	8726	8632	8546	8452	8366	8680	8500	90	2560	500	6140	10	1	17915944	1505	14.05	0.84	12	0.67	598.00	10015.00	11050	20221110	-23.98	5950	20220930	41.18	9420	-10.83	20230215	7080	18.64	20230515	11050	-23.98	20221110	5950	41.18	20220930	7.55	N	041440	500	89 억	538995	N	N	6	N	N
161	20230704	090402	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8410	-130	5	-1.52	134374380	15832	3.47	8510	8540	8400	11100	5980	8540	8487.35	3.01	0	-10232	8726	8632	8546	8452	8366	8680	8500	90	2560	500	6140	10	1	17915944	1507	14.06	0.84	12	0.09	598.00	10015.00	11050	20221110	-23.89	5950	20220930	41.34	9420	-10.72	20230215	7080	18.79	20230515	11050	-23.89	20221110	5950	41.34	20220930	7.55	N	041440	500	89 억	538995	N	N	6	N	N
162	20230703	160358	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8540	-10	5	-0.12	3858596550	451453	83.68	8500	8640	8460	11110	5990	8550	8547.06	2.98	0	4045	8783	8666	8483	8366	8183	8725	8425	90	2560	500	6150	10	1	17915944	1530	14.28	0.85	12	2.52	598.00	10015.00	11050	20221110	-22.71	5950	20220930	43.53	9420	-9.34	20230215	7080	20.62	20230515	11050	-22.71	20221110	5950	43.53	20220930	7.44	N	041440	500	89 억	534554	N	N	6	N	N
163	20230703	150401	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8520	-30	5	-0.35	3640277700	425883	78.94	8500	8640	8460	11110	5990	8550	8547.59	2.98	0	2484	8783	8666	8483	8366	8183	8725	8425	90	2560	500	6150	10	1	17915944	1526	14.25	0.85	12	2.38	598.00	10015.00	11050	20221110	-22.90	5950	20220930	43.19	9420	-9.55	20230215	7080	20.34	20230515	11050	-22.90	20221110	5950	43.19	20220930	7.44	N	041440	500	89 억	534554	N	N	3	N	N
164	20230703	140400	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8540	-10	5	-0.12	3263458920	381654	70.74	8500	8640	8460	11110	5990	8550	8550.84	2.98	0	-1412	8783	8666	8483	8366	8183	8725	8425	90	2560	500	6150	10	1	17915944	1530	14.28	0.85	12	2.13	598.00	10015.00	11050	20221110	-22.71	5950	20220930	43.53	9420	-9.34	20230215	7080	20.62	20230515	11050	-22.71	20221110	5950	43.53	20220930	7.44	N	041440	500	89 억	534554	N	N	3	N	N
165	20230703	130359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8560	10	2	0.12	2926758670	342226	63.43	8500	8640	8460	11110	5990	8550	8552.14	2.98	0	-10082	8783	8666	8483	8366	8183	8725	8425	90	2560	500	6150	10	1	17915944	1534	14.31	0.85	12	1.91	598.00	10015.00	11050	20221110	-22.53	5950	20220930	43.87	9420	-9.13	20230215	7080	20.90	20230515	11050	-22.53	20221110	5950	43.87	20220930	7.44	N	041440	500	89 억	534554	N	N	3	N	N
166	20230703	120400	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8590	40	2	0.47	2677570780	313093	58.03	8500	8640	8460	11110	5990	8550	8552.01	2.98	0	-15201	8783	8666	8483	8366	8183	8725	8425	90	2560	500	6150	10	1	17915944	1539	14.36	0.86	12	1.75	598.00	10015.00	11050	20221110	-22.26	5950	20220930	44.37	9420	-8.81	20230215	7080	21.33	20230515	11050	-22.26	20221110	5950	44.37	20220930	7.44	N	041440	500	89 억	534554	N	N	3	N	N
167	20230703	110359	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8580	30	2	0.35	2295444910	268484	49.77	8500	8640	8460	11110	5990	8550	8549.65	2.98	0	-19330	8783	8666	8483	8366	8183	8725	8425	90	2560	500	6150	10	1	17915944	1537	14.35	0.86	12	1.50	598.00	10015.00	11050	20221110	-22.35	5950	20220930	44.20	9420	-8.92	20230215	7080	21.19	20230515	11050	-22.35	20221110	5950	44.20	20220930	7.44	N	041440	500	89 억	534554	N	N	3	N	N
168	20230703	100352	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8580	30	2	0.35	1447828520	169915	31.49	8500	8590	8460	11110	5990	8550	8520.54	2.98	0	-15406	8783	8666	8483	8366	8183	8725	8425	90	2560	500	6150	10	1	17915944	1537	14.35	0.86	12	0.95	598.00	10015.00	11050	20221110	-22.35	5950	20220930	44.20	9420	-8.92	20230215	7080	21.19	20230515	11050	-22.35	20221110	5950	44.20	20220930	7.44	N	041440	500	89 억	534554	N	N	3	N	N
169	20230703	090354	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	8550	0	3	0.00	312417900	36721	6.81	8500	8550	8490	11110	5990	8550	8505.34	2.98	0	-6171	8783	8666	8483	8366	8183	8725	8425	90	2560	500	6150	10	1	17915944	1532	14.30	0.85	12	0.20	598.00	10015.00	11050	20221110	-22.62	5950	20220930	43.70	9420	-9.24	20230215	7080	20.76	20230515	11050	-22.62	20221110	5950	43.70	20220930	7.44	N	041440	500	89 억	534554	N	N	3	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History