KissMeData/105740/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160751	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11890	360	2	3.12	4772177680	398817	99.49	12050	12600	11520	14980	8080	11530	11965.96	8.19	0	93637	12316	11922	11446	11052	10576	12120	11250	48	3450	500	8530	10	1	9680913	1151	18.61	0.97	12	4.12	639.00	12310.00	14250	20221128	-16.56	8970	20220928	32.55	12670	-6.16	20230712	10320	15.21	20230601	14250	-16.56	20221128	8970	32.55	20220928	4.86	N	105740	500	48 억	793113	N	N	22	N	N
3	20230731	150751	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11830	300	2	2.60	4668886640	390109	97.32	12050	12600	11520	14980	8080	11530	11968.16	8.19	0	90788	12316	11922	11446	11052	10576	12120	11250	48	3450	500	8530	10	1	9680913	1145	18.51	0.96	12	4.03	639.00	12310.00	14250	20221128	-16.98	8970	20220928	31.88	12670	-6.63	20230712	10320	14.63	20230601	14250	-16.98	20221128	8970	31.88	20220928	4.86	N	105740	500	48 억	793113	N	N	21	N	N
4	20230731	140755	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11930	400	2	3.47	4373651570	365251	91.12	12050	12600	11520	14980	8080	11530	11974.37	8.19	0	86971	12316	11922	11446	11052	10576	12120	11250	48	3450	500	8530	10	1	9680913	1155	18.67	0.97	12	3.77	639.00	12310.00	14250	20221128	-16.28	8970	20220928	33.00	12670	-5.84	20230712	10320	15.60	20230601	14250	-16.28	20221128	8970	33.00	20220928	4.86	N	105740	500	48 억	793113	N	N	21	N	N
5	20230731	130754	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11950	420	2	3.64	4226968210	352917	88.04	12050	12600	11520	14980	8080	11530	11977.23	8.19	0	80266	12316	11922	11446	11052	10576	12120	11250	48	3450	500	8530	10	1	9680913	1157	18.70	0.97	12	3.65	639.00	12310.00	14250	20221128	-16.14	8970	20220928	33.22	12670	-5.68	20230712	10320	15.79	20230601	14250	-16.14	20221128	8970	33.22	20220928	4.86	N	105740	500	48 억	793113	N	N	21	N	N
6	20230731	120801	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12030	500	2	4.34	3988820690	332974	83.06	12050	12600	11520	14980	8080	11530	11979.38	8.19	0	74062	12316	11922	11446	11052	10576	12120	11250	48	3450	500	8530	10	1	9680913	1165	18.83	0.98	12	3.44	639.00	12310.00	14250	20221128	-15.58	8970	20220928	34.11	12670	-5.05	20230712	10320	16.57	20230601	14250	-15.58	20221128	8970	34.11	20220928	4.86	N	105740	500	48 억	793113	N	N	21	N	N
7	20230731	110804	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12120	590	2	5.12	3526821180	294724	73.52	12050	12600	11520	14980	8080	11530	11966.52	8.19	0	61393	12316	11922	11446	11052	10576	12120	11250	48	3450	500	8530	10	1	9680913	1173	18.97	0.98	12	3.04	639.00	12310.00	14250	20221128	-14.95	8970	20220928	35.12	12670	-4.34	20230712	10320	17.44	20230601	14250	-14.95	20221128	8970	35.12	20220928	4.86	N	105740	500	48 억	793113	N	N	21	N	N
8	20230731	100800	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12230	700	2	6.07	2832318530	237708	59.30	12050	12600	11520	14980	8080	11530	11915.12	8.19	0	39403	12316	11922	11446	11052	10576	12120	11250	48	3450	500	8530	10	1	9680913	1184	19.14	0.99	12	2.46	639.00	12310.00	14250	20221128	-14.18	8970	20220928	36.34	12670	-3.47	20230712	10320	18.51	20230601	14250	-14.18	20221128	8970	36.34	20220928	4.86	N	105740	500	48 억	793113	N	N	21	N	N
9	20230731	090753	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11600	70	2	0.61	898933990	74723	18.64	12050	12600	11520	14980	8080	11530	12030.22	8.19	0	-10629	12316	11922	11446	11052	10576	12120	11250	48	3450	500	8530	10	1	9680913	1123	18.15	0.94	12	0.77	639.00	12310.00	14250	20221128	-18.60	8970	20220928	29.32	12670	-8.45	20230712	10320	12.40	20230601	14250	-18.60	20221128	8970	29.32	20220928	4.86	N	105740	500	48 억	793113	N	N	21	N	N
10	20230728	160754	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11530	550	2	5.01	4605447850	400817	313.74	10970	11840	10970	14270	7690	10980	11490.16	7.55	0	90416	11480	11230	11090	10840	10700	11160	10770	47	3290	500	8120	10	1	9347993	1078	18.04	0.94	12	4.29	639.00	12310.00	14250	20221128	-19.09	8970	20220928	28.54	12670	-9.00	20230712	10320	11.72	20230601	14250	-19.09	20221128	8970	28.54	20220928	4.51	N	105740	500	46 억	705979	N	N	21	N	N
11	20230728	150754	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11470	490	2	4.46	4498682720	391529	306.47	10970	11840	10970	14270	7690	10980	11490.05	7.55	0	87444	11480	11230	11090	10840	10700	11160	10770	47	3290	500	8120	10	1	9347993	1072	17.95	0.93	12	4.19	639.00	12310.00	14250	20221128	-19.51	8970	20220928	27.87	12670	-9.47	20230712	10320	11.14	20230601	14250	-19.51	20221128	8970	27.87	20220928	4.51	N	105740	500	46 억	705979	N	N	3	N	N
12	20230728	140751	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11470	490	2	4.46	4110922860	357667	279.96	10970	11840	10970	14270	7690	10980	11493.73	7.55	0	76569	11480	11230	11090	10840	10700	11160	10770	47	3290	500	8120	10	1	9347993	1072	17.95	0.93	12	3.83	639.00	12310.00	14250	20221128	-19.51	8970	20220928	27.87	12670	-9.47	20230712	10320	11.14	20230601	14250	-19.51	20221128	8970	27.87	20220928	4.51	N	105740	500	46 억	705979	N	N	3	N	N
13	20230728	130753	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11440	460	2	4.19	3688632760	320767	251.08	10970	11840	10970	14270	7690	10980	11499.43	7.55	0	64134	11480	11230	11090	10840	10700	11160	10770	47	3290	500	8120	10	1	9347993	1069	17.90	0.93	12	3.43	639.00	12310.00	14250	20221128	-19.72	8970	20220928	27.54	12670	-9.71	20230712	10320	10.85	20230601	14250	-19.72	20221128	8970	27.54	20220928	4.51	N	105740	500	46 억	705979	N	N	3	N	N
14	20230728	120751	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11500	520	2	4.74	3187175380	277111	216.91	10970	11840	10970	14270	7690	10980	11501.46	7.55	0	53456	11480	11230	11090	10840	10700	11160	10770	47	3290	500	8120	10	1	9347993	1075	18.00	0.93	12	2.96	639.00	12310.00	14250	20221128	-19.30	8970	20220928	28.21	12670	-9.23	20230712	10320	11.43	20230601	14250	-19.30	20221128	8970	28.21	20220928	4.51	N	105740	500	46 억	705979	N	N	3	N	N
15	20230728	110758	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11720	740	2	6.74	2618363320	227876	178.37	10970	11840	10970	14270	7690	10980	11490.33	7.55	0	37369	11480	11230	11090	10840	10700	11160	10770	47	3290	500	8120	10	1	9347993	1096	18.34	0.95	12	2.44	639.00	12310.00	14250	20221128	-17.75	8970	20220928	30.66	12670	-7.50	20230712	10320	13.57	20230601	14250	-17.75	20221128	8970	30.66	20220928	4.51	N	105740	500	46 억	705979	N	N	3	N	N
16	20230728	100748	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11080	100	2	0.91	414845200	37477	29.33	10970	11150	10970	14270	7690	10980	11069.36	7.55	0	13576	11480	11230	11090	10840	10700	11160	10770	47	3290	500	8120	10	1	9347993	1036	17.34	0.90	12	0.40	639.00	12310.00	14250	20221128	-22.25	8970	20220928	23.52	12670	-12.55	20230712	10320	7.36	20230601	14250	-22.25	20221128	8970	23.52	20220928	4.51	N	105740	500	46 억	705979	N	N	3	N	N
17	20230728	090756	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11110	130	2	1.18	63485890	5764	4.51	10970	11140	10970	14270	7690	10980	11014.28	7.55	0	-358	11480	11230	11090	10840	10700	11160	10770	47	3290	500	8120	10	1	9347993	1039	17.39	0.90	12	0.06	639.00	12310.00	14250	20221128	-22.04	8970	20220928	23.86	12670	-12.31	20230712	10320	7.66	20230601	14250	-22.04	20221128	8970	23.86	20220928	4.51	N	105740	500	46 억	705979	N	N	3	N	N
18	20230727	160749	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10980	-250	5	-2.23	1416728880	127680	52.64	11230	11340	10950	14590	7870	11230	11096.39	8.11	-52444	-53736	12396	11812	11316	10732	10236	11565	10485	47	3360	500	8310	10	1	9347993	1026	17.18	0.89	12	1.37	639.00	12310.00	14250	20221128	-22.95	8970	20220928	22.41	12670	-13.34	20230712	10320	6.40	20230601	14250	-22.95	20221128	8970	22.41	20220928	4.71	N	105740	500	46 억	757991	N	N	3	N	N
19	20230727	150752	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10960	-270	5	-2.40	1328200770	119613	49.32	11230	11340	10950	14590	7870	11230	11104.12	8.11	-52444	-50245	12396	11812	11316	10732	10236	11565	10485	47	3360	500	8310	10	1	9347993	1025	17.15	0.89	12	1.28	639.00	12310.00	14250	20221128	-23.09	8970	20220928	22.19	12670	-13.50	20230712	10320	6.20	20230601	14250	-23.09	20221128	8970	22.19	20220928	4.71	N	105740	500	46 억	757991	N	N	3	N	N
20	20230727	140746	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11090	-140	5	-1.25	1059056760	95135	39.22	11230	11340	10970	14590	7870	11230	11132.11	8.11	-52444	-38424	12396	11812	11316	10732	10236	11565	10485	47	3360	500	8310	10	1	9347993	1037	17.36	0.90	12	1.02	639.00	12310.00	14250	20221128	-22.18	8970	20220928	23.63	12670	-12.47	20230712	10320	7.46	20230601	14250	-22.18	20221128	8970	23.63	20220928	4.71	N	105740	500	46 억	757991	N	N	3	N	N
21	20230727	130747	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	10990	-240	5	-2.14	996515890	89455	36.88	11230	11340	10970	14590	7870	11230	11139.83	8.11	-52444	-38671	12396	11812	11316	10732	10236	11565	10485	47	3360	500	8310	10	1	9347993	1027	17.20	0.89	12	0.96	639.00	12310.00	14250	20221128	-22.88	8970	20220928	22.52	12670	-13.26	20230712	10320	6.49	20230601	14250	-22.88	20221128	8970	22.52	20220928	4.71	N	105740	500	46 억	757991	N	N	3	N	N
22	20230727	120748	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11090	-140	5	-1.25	767727050	68683	28.32	11230	11340	11070	14590	7870	11230	11177.81	8.11	-52444	-30526	12396	11812	11316	10732	10236	11565	10485	47	3360	500	8310	10	1	9347993	1037	17.36	0.90	12	0.73	639.00	12310.00	14250	20221128	-22.18	8970	20220928	23.63	12670	-12.47	20230712	10320	7.46	20230601	14250	-22.18	20221128	8970	23.63	20220928	4.71	N	105740	500	46 억	757991	N	N	3	N	N
23	20230727	110751	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11210	-20	5	-0.18	523127190	46683	19.25	11230	11340	11120	14590	7870	11230	11205.93	8.11	-52444	-15481	12396	11812	11316	10732	10236	11565	10485	47	3360	500	8310	10	1	9347993	1048	17.54	0.91	12	0.50	639.00	12310.00	14250	20221128	-21.33	8970	20220928	24.97	12670	-11.52	20230712	10320	8.62	20230601	14250	-21.33	20221128	8970	24.97	20220928	4.71	N	105740	500	46 억	757991	N	N	3	N	N
24	20230727	100748	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11190	-40	5	-0.36	305988170	27253	11.24	11230	11340	11140	14590	7870	11230	11227.68	8.11	-52444	-3704	12396	11812	11316	10732	10236	11565	10485	47	3360	500	8310	10	1	9347993	1046	17.51	0.91	12	0.29	639.00	12310.00	14250	20221128	-21.47	8970	20220928	24.75	12670	-11.68	20230712	10320	8.43	20230601	14250	-21.47	20221128	8970	24.75	20220928	4.71	N	105740	500	46 억	757991	N	N	3	N	N
25	20230727	090746	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11210	-20	5	-0.18	93250630	8286	3.42	11230	11310	11200	14590	7870	11230	11254.09	8.11	-52444	1736	12396	11812	11316	10732	10236	11565	10485	47	3360	500	8310	10	1	9347993	1048	17.54	0.91	12	0.09	639.00	12310.00	14250	20221128	-21.33	8970	20220928	24.97	12670	-11.52	20230712	10320	8.62	20230601	14250	-21.33	20221128	8970	24.97	20220928	4.71	N	105740	500	46 억	757991	N	N	3	N	N
26	20230726	160745	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11230	-630	5	-5.31	2728274870	242414	43.87	11900	11900	10820	15410	8310	11860	11254.63	8.67	0	-55825	12946	12402	11826	11282	10706	12675	11555	47	3550	500	8770	10	1	9347993	1050	17.57	0.91	12	2.59	639.00	12310.00	14250	20221128	-21.19	8970	20220928	25.20	12670	-11.37	20230712	10320	8.82	20230601	14250	-21.19	20221128	8970	25.20	20220928	4.68	N	105740	500	46 억	810435	N	N	3	N	N
27	20230726	150749	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11130	-730	5	-6.16	2640088330	234516	42.44	11900	11900	10820	15410	8310	11860	11257.60	8.67	0	-56266	12946	12402	11826	11282	10706	12675	11555	47	3550	500	8770	10	1	9347993	1040	17.42	0.90	12	2.51	639.00	12310.00	14250	20221128	-21.89	8970	20220928	24.08	12670	-12.15	20230712	10320	7.85	20230601	14250	-21.89	20221128	8970	24.08	20220928	4.68	N	105740	500	46 억	810435	N	N	46	N	N
28	20230726	140744	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11100	-760	5	-6.41	2337980470	207493	37.55	11900	11900	10820	15410	8310	11860	11267.76	8.67	0	-48012	12946	12402	11826	11282	10706	12675	11555	47	3550	500	8770	10	1	9347993	1038	17.37	0.90	12	2.22	639.00	12310.00	14250	20221128	-22.11	8970	20220928	23.75	12670	-12.39	20230712	10320	7.56	20230601	14250	-22.11	20221128	8970	23.75	20220928	4.68	N	105740	500	46 억	810435	N	N	46	N	N
29	20230726	130742	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11160	-700	5	-5.90	1805256980	159454	28.86	11900	11900	10820	15410	8310	11860	11321.49	8.67	0	-28638	12946	12402	11826	11282	10706	12675	11555	47	3550	500	8770	10	1	9347993	1043	17.46	0.91	12	1.71	639.00	12310.00	14250	20221128	-21.68	8970	20220928	24.41	12670	-11.92	20230712	10320	8.14	20230601	14250	-21.68	20221128	8970	24.41	20220928	4.68	N	105740	500	46 억	810435	N	N	46	N	N
30	20230726	120745	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11240	-620	5	-5.23	1508578480	132943	24.06	11900	11900	10820	15410	8310	11860	11347.56	8.67	0	-24228	12946	12402	11826	11282	10706	12675	11555	47	3550	500	8770	10	1	9347993	1051	17.59	0.91	12	1.42	639.00	12310.00	14250	20221128	-21.12	8970	20220928	25.31	12670	-11.29	20230712	10320	8.91	20230601	14250	-21.12	20221128	8970	25.31	20220928	4.68	N	105740	500	46 억	810435	N	N	46	N	N
31	20230726	110739	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11280	-580	5	-4.89	1299663270	114385	20.70	11900	11900	10820	15410	8310	11860	11362.18	8.67	0	-21885	12946	12402	11826	11282	10706	12675	11555	47	3550	500	8770	10	1	9347993	1054	17.65	0.92	12	1.22	639.00	12310.00	14250	20221128	-20.84	8970	20220928	25.75	12670	-10.97	20230712	10320	9.30	20230601	14250	-20.84	20221128	8970	25.75	20220928	4.68	N	105740	500	46 억	810435	N	N	46	N	N
32	20230726	100746	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11430	-430	5	-3.63	781986730	68273	12.36	11900	11900	10820	15410	8310	11860	11453.82	8.67	0	-18003	12946	12402	11826	11282	10706	12675	11555	47	3550	500	8770	10	1	9347993	1068	17.89	0.93	12	0.73	639.00	12310.00	14250	20221128	-19.79	8970	20220928	27.42	12670	-9.79	20230712	10320	10.76	20230601	14250	-19.79	20221128	8970	27.42	20220928	4.68	N	105740	500	46 억	810435	N	N	46	N	N
33	20230726	090740	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11640	-220	5	-1.85	140266600	11934	2.16	11900	11900	11640	15410	8310	11860	11753.53	8.67	0	-6762	12946	12402	11826	11282	10706	12675	11555	47	3550	500	8770	10	1	9347993	1088	18.22	0.95	12	0.13	639.00	12310.00	14250	20221128	-18.32	8970	20220928	29.77	12670	-8.13	20230712	10320	12.79	20230601	14250	-18.32	20221128	8970	29.77	20220928	4.68	N	105740	500	46 억	810435	N	N	46	N	N
34	20230725	160739	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11860	580	2	5.14	6538594670	551062	523.76	11250	12370	11250	14660	7900	11280	11865.45	7.84	0	75507	11766	11522	11366	11122	10966	11445	11045	47	3380	500	8340	10	1	9347993	1109	18.56	0.96	12	5.89	639.00	12310.00	14250	20221128	-16.77	8970	20220928	32.22	12670	-6.39	20230712	10320	14.92	20230601	14250	-16.77	20221128	8970	32.22	20220928	4.65	N	105740	500	46 억	733250	N	N	46	N	N
35	20230725	150731	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11900	620	2	5.50	6427106750	541663	514.83	11250	12370	11250	14660	7900	11280	11865.51	7.84	0	74559	11766	11522	11366	11122	10966	11445	11045	47	3380	500	8340	10	1	9347993	1112	18.62	0.97	12	5.79	639.00	12310.00	14250	20221128	-16.49	8970	20220928	32.66	12670	-6.08	20230712	10320	15.31	20230601	14250	-16.49	20221128	8970	32.66	20220928	4.65	N	105740	500	46 억	733250	N	N	48	N	N
36	20230725	140730	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11940	660	2	5.85	6157806550	518983	493.27	11250	12370	11250	14660	7900	11280	11865.14	7.84	0	68032	11766	11522	11366	11122	10966	11445	11045	47	3380	500	8340	10	1	9347993	1116	18.69	0.97	12	5.55	639.00	12310.00	14250	20221128	-16.21	8970	20220928	33.11	12670	-5.76	20230712	10320	15.70	20230601	14250	-16.21	20221128	8970	33.11	20220928	4.65	N	105740	500	46 억	733250	N	N	48	N	N
37	20230725	130738	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12070	790	2	7.00	5917735320	498908	474.19	11250	12370	11250	14660	7900	11280	11861.38	7.84	0	62462	11766	11522	11366	11122	10966	11445	11045	47	3380	500	8340	10	1	9347993	1128	18.89	0.98	12	5.34	639.00	12310.00	14250	20221128	-15.30	8970	20220928	34.56	12670	-4.74	20230712	10320	16.96	20230601	14250	-15.30	20221128	8970	34.56	20220928	4.65	N	105740	500	46 억	733250	N	N	48	N	N
38	20230725	120737	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12040	760	2	6.74	5407303980	456314	433.71	11250	12370	11250	14660	7900	11280	11849.96	7.84	0	48483	11766	11522	11366	11122	10966	11445	11045	47	3380	500	8340	10	1	9347993	1125	18.84	0.98	12	4.88	639.00	12310.00	14250	20221128	-15.51	8970	20220928	34.23	12670	-4.97	20230712	10320	16.67	20230601	14250	-15.51	20221128	8970	34.23	20220928	4.65	N	105740	500	46 억	733250	N	N	48	N	N
39	20230725	110736	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11730	450	2	3.99	4741075110	400484	380.64	11250	12370	11250	14660	7900	11280	11838.36	7.84	0	24992	11766	11522	11366	11122	10966	11445	11045	47	3380	500	8340	10	1	9347993	1097	18.36	0.95	12	4.28	639.00	12310.00	14250	20221128	-17.68	8970	20220928	30.77	12670	-7.42	20230712	10320	13.66	20230601	14250	-17.68	20221128	8970	30.77	20220928	4.65	N	105740	500	46 억	733250	N	N	48	N	N
40	20230725	100735	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11690	410	2	3.63	4148991860	349630	332.31	11250	12370	11250	14660	7900	11280	11866.81	7.84	0	24453	11766	11522	11366	11122	10966	11445	11045	47	3380	500	8340	10	1	9347993	1093	18.29	0.95	12	3.74	639.00	12310.00	14250	20221128	-17.96	8970	20220928	30.32	12670	-7.73	20230712	10320	13.28	20230601	14250	-17.96	20221128	8970	30.32	20220928	4.65	N	105740	500	46 억	733250	N	N	48	N	N
41	20230725	090735	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11280	0	3	0.00	89508790	7925	7.53	11250	11350	11250	14660	7900	11280	11294.48	7.84	0	4264	11766	11522	11366	11122	10966	11445	11045	47	3380	500	8340	10	1	9347993	1054	17.65	0.92	12	0.08	639.00	12310.00	14250	20221128	-20.84	8970	20220928	25.75	12670	-10.97	20230712	10320	9.30	20230601	14250	-20.84	20221128	8970	25.75	20220928	4.65	N	105740	500	46 억	733250	N	N	48	N	N
42	20230724	160737	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11280	-270	5	-2.34	1189134780	104594	168.90	11610	11610	11210	15010	8090	11550	11369.21	7.71	0	11568	11716	11632	11556	11472	11396	11675	11515	47	3460	500	8540	10	1	9347993	1054	17.65	0.92	12	1.12	639.00	12310.00	14250	20221128	-20.84	8970	20220928	25.75	12670	-10.97	20230712	10320	9.30	20230601	14250	-20.84	20221128	8970	25.75	20220928	4.74	N	105740	500	46 억	721147	N	N	48	N	N
43	20230724	150734	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11340	-210	5	-1.82	1142027890	100428	162.18	11610	11610	11210	15010	8090	11550	11371.61	7.71	0	9898	11716	11632	11556	11472	11396	11675	11515	47	3460	500	8540	10	1	9347993	1060	17.75	0.92	12	1.07	639.00	12310.00	14250	20221128	-20.42	8970	20220928	26.42	12670	-10.50	20230712	10320	9.88	20230601	14250	-20.42	20221128	8970	26.42	20220928	4.74	N	105740	500	46 억	721147	N	N	5	N	N
44	20230724	140731	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11380	-170	5	-1.47	706184590	61890	99.94	11610	11610	11290	15010	8090	11550	11410.32	7.71	0	-1722	11716	11632	11556	11472	11396	11675	11515	47	3460	500	8540	10	1	9347993	1064	17.81	0.92	12	0.66	639.00	12310.00	14250	20221128	-20.14	8970	20220928	26.87	12670	-10.18	20230712	10320	10.27	20230601	14250	-20.14	20221128	8970	26.87	20220928	4.74	N	105740	500	46 억	721147	N	N	5	N	N
45	20230724	130732	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11410	-140	5	-1.21	572032230	50103	80.91	11610	11610	11290	15010	8090	11550	11417.13	7.71	0	1133	11716	11632	11556	11472	11396	11675	11515	47	3460	500	8540	10	1	9347993	1067	17.86	0.93	12	0.54	639.00	12310.00	14250	20221128	-19.93	8970	20220928	27.20	12670	-9.94	20230712	10320	10.56	20230601	14250	-19.93	20221128	8970	27.20	20220928	4.74	N	105740	500	46 억	721147	N	N	5	N	N
46	20230724	120733	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11450	-100	5	-0.87	478051290	41867	67.61	11610	11610	11290	15010	8090	11550	11418.33	7.71	0	583	11716	11632	11556	11472	11396	11675	11515	47	3460	500	8540	10	1	9347993	1070	17.92	0.93	12	0.45	639.00	12310.00	14250	20221128	-19.65	8970	20220928	27.65	12670	-9.63	20230712	10320	10.95	20230601	14250	-19.65	20221128	8970	27.65	20220928	4.74	N	105740	500	46 억	721147	N	N	5	N	N
47	20230724	110736	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11470	-80	5	-0.69	420324550	36837	59.49	11610	11610	11290	15010	8090	11550	11410.39	7.71	0	880	11716	11632	11556	11472	11396	11675	11515	47	3460	500	8540	10	1	9347993	1072	17.95	0.93	12	0.39	639.00	12310.00	14250	20221128	-19.51	8970	20220928	27.87	12670	-9.47	20230712	10320	11.14	20230601	14250	-19.51	20221128	8970	27.87	20220928	4.74	N	105740	500	46 억	721147	N	N	5	N	N
48	20230724	100728	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11390	-160	5	-1.39	252946480	22225	35.89	11610	11610	11290	15010	8090	11550	11381.17	7.71	0	-3699	11716	11632	11556	11472	11396	11675	11515	47	3460	500	8540	10	1	9347993	1065	17.82	0.93	12	0.24	639.00	12310.00	14250	20221128	-20.07	8970	20220928	26.98	12670	-10.10	20230712	10320	10.37	20230601	14250	-20.07	20221128	8970	26.98	20220928	4.74	N	105740	500	46 억	721147	N	N	5	N	N
49	20230724	090733	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11380	-170	5	-1.47	66785620	5834	9.42	11610	11610	11330	15010	8090	11550	11447.66	7.71	0	-2765	11716	11632	11556	11472	11396	11675	11515	47	3460	500	8540	10	1	9347993	1064	17.81	0.92	12	0.06	639.00	12310.00	14250	20221128	-20.14	8970	20220928	26.87	12670	-10.18	20230712	10320	10.27	20230601	14250	-20.14	20221128	8970	26.87	20220928	4.74	N	105740	500	46 억	721147	N	N	5	N	N
50	20230721	160726	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11550	-60	5	-0.52	713725960	61836	56.68	11510	11640	11480	15090	8130	11610	11542.10	7.94	0	-13939	11890	11750	11630	11490	11370	11690	11430	46	3480	500	8590	10	1	9252873	1069	18.08	0.94	12	0.67	639.00	12310.00	14250	20221128	-18.95	8970	20220928	28.76	12670	-8.84	20230712	10320	11.92	20230601	14250	-18.95	20221128	8970	28.76	20220928	4.64	N	105740	500	46 억	735072	N	N	5	N	N
51	20230721	150729	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11550	-60	5	-0.52	673340890	58342	53.48	11510	11640	11480	15090	8130	11610	11541.15	7.94	0	-12403	11890	11750	11630	11490	11370	11690	11430	46	3480	500	8590	10	1	9252873	1069	18.08	0.94	12	0.63	639.00	12310.00	14250	20221128	-18.95	8970	20220928	28.76	12670	-8.84	20230712	10320	11.92	20230601	14250	-18.95	20221128	8970	28.76	20220928	4.64	N	105740	500	46 억	735072	N	N	92	N	N
52	20230721	140725	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11570	-40	5	-0.34	589243920	51047	46.79	11510	11640	11480	15090	8130	11610	11543.03	7.94	0	-9867	11890	11750	11630	11490	11370	11690	11430	46	3480	500	8590	10	1	9252873	1071	18.11	0.94	12	0.55	639.00	12310.00	14250	20221128	-18.81	8970	20220928	28.99	12670	-8.68	20230712	10320	12.11	20230601	14250	-18.81	20221128	8970	28.99	20220928	4.64	N	105740	500	46 억	735072	N	N	92	N	N
53	20230721	130728	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11550	-60	5	-0.52	518900320	44950	41.21	11510	11640	11480	15090	8130	11610	11543.80	7.94	0	-8409	11890	11750	11630	11490	11370	11690	11430	46	3480	500	8590	10	1	9252873	1069	18.08	0.94	12	0.49	639.00	12310.00	14250	20221128	-18.95	8970	20220928	28.76	12670	-8.84	20230712	10320	11.92	20230601	14250	-18.95	20221128	8970	28.76	20220928	4.64	N	105740	500	46 억	735072	N	N	92	N	N
54	20230721	120737	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11570	-40	5	-0.34	454930700	39430	36.15	11510	11630	11480	15090	8130	11610	11537.50	7.94	0	-6420	11890	11750	11630	11490	11370	11690	11430	46	3480	500	8590	10	1	9252873	1071	18.11	0.94	12	0.43	639.00	12310.00	14250	20221128	-18.81	8970	20220928	28.99	12670	-8.68	20230712	10320	12.11	20230601	14250	-18.81	20221128	8970	28.99	20220928	4.64	N	105740	500	46 억	735072	N	N	92	N	N
55	20230721	110732	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11560	-50	5	-0.43	391532670	33936	31.11	11510	11630	11480	15090	8130	11610	11537.17	7.94	0	-6451	11890	11750	11630	11490	11370	11690	11430	46	3480	500	8590	10	1	9252873	1070	18.09	0.94	12	0.37	639.00	12310.00	14250	20221128	-18.88	8970	20220928	28.87	12670	-8.76	20230712	10320	12.02	20230601	14250	-18.88	20221128	8970	28.87	20220928	4.64	N	105740	500	46 억	735072	N	N	92	N	N
56	20230721	100732	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11530	-80	5	-0.69	238632120	20667	18.95	11510	11630	11490	15090	8130	11610	11546.22	7.94	0	-3784	11890	11750	11630	11490	11370	11690	11430	46	3480	500	8590	10	1	9252873	1067	18.04	0.94	12	0.22	639.00	12310.00	14250	20221128	-19.09	8970	20220928	28.54	12670	-9.00	20230712	10320	11.72	20230601	14250	-19.09	20221128	8970	28.54	20220928	4.64	N	105740	500	46 억	735072	N	N	92	N	N
57	20230721	090731	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11520	-90	5	-0.78	15510420	1346	1.23	11510	11530	11510	15090	8130	11610	11516.39	7.94	0	-33	11890	11750	11630	11490	11370	11690	11430	46	3480	500	8590	10	1	9252873	1066	18.03	0.94	12	0.01	639.00	12310.00	14250	20221128	-19.16	8970	20220928	28.43	12670	-9.08	20230712	10320	11.63	20230601	14250	-19.16	20221128	8970	28.43	20220928	4.64	N	105740	500	46 억	735072	N	N	92	N	N
58	20230720	160725	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11610	-160	5	-1.36	1266677900	109051	74.61	11730	11770	11510	15300	8240	11770	11615.50	7.96	0	-1004	12190	11980	11860	11650	11530	11920	11590	46	3530	500	8700	10	1	9252873	1074	18.17	0.94	12	1.18	639.00	12310.00	14250	20221128	-18.53	8970	20220928	29.43	12670	-8.37	20230712	10320	12.50	20230601	14250	-18.53	20221128	8970	29.43	20220928	4.89	N	105740	500	46 억	736073	N	N	92	N	N
59	20230720	150725	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11620	-150	5	-1.27	1222897180	105280	72.03	11730	11770	11510	15300	8240	11770	11615.66	7.96	0	-1336	12190	11980	11860	11650	11530	11920	11590	46	3530	500	8700	10	1	9252873	1075	18.18	0.94	12	1.14	639.00	12310.00	14250	20221128	-18.46	8970	20220928	29.54	12670	-8.29	20230712	10320	12.60	20230601	14250	-18.46	20221128	8970	29.54	20220928	4.89	N	105740	500	46 억	736073	N	N	31	N	N
60	20230720	140723	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11670	-100	5	-0.85	1110428700	95595	65.40	11730	11770	11510	15300	8240	11770	11615.97	7.96	0	-6106	12190	11980	11860	11650	11530	11920	11590	46	3530	500	8700	10	1	9252873	1080	18.26	0.95	12	1.03	639.00	12310.00	14250	20221128	-18.11	8970	20220928	30.10	12670	-7.89	20230712	10320	13.08	20230601	14250	-18.11	20221128	8970	30.10	20220928	4.89	N	105740	500	46 억	736073	N	N	31	N	N
61	20230720	130723	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11630	-140	5	-1.19	1054770770	90820	62.14	11730	11770	11510	15300	8240	11770	11613.86	7.96	0	-7086	12190	11980	11860	11650	11530	11920	11590	46	3530	500	8700	10	1	9252873	1076	18.20	0.94	12	0.98	639.00	12310.00	14250	20221128	-18.39	8970	20220928	29.65	12670	-8.21	20230712	10320	12.69	20230601	14250	-18.39	20221128	8970	29.65	20220928	4.89	N	105740	500	46 억	736073	N	N	31	N	N
62	20230720	120729	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11730	-40	5	-0.34	1002011020	86310	59.05	11730	11770	11510	15300	8240	11770	11609.44	7.96	0	-7081	12190	11980	11860	11650	11530	11920	11590	46	3530	500	8700	10	1	9252873	1085	18.36	0.95	12	0.93	639.00	12310.00	14250	20221128	-17.68	8970	20220928	30.77	12670	-7.42	20230712	10320	13.66	20230601	14250	-17.68	20221128	8970	30.77	20220928	4.89	N	105740	500	46 억	736073	N	N	31	N	N
63	20230720	110727	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11630	-140	5	-1.19	854265800	73624	50.37	11730	11740	11510	15300	8240	11770	11603.09	7.96	0	-14055	12190	11980	11860	11650	11530	11920	11590	46	3530	500	8700	10	1	9252873	1076	18.20	0.94	12	0.80	639.00	12310.00	14250	20221128	-18.39	8970	20220928	29.65	12670	-8.21	20230712	10320	12.69	20230601	14250	-18.39	20221128	8970	29.65	20220928	4.89	N	105740	500	46 억	736073	N	N	31	N	N
64	20230720	100720	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11520	-250	5	-2.12	564651650	48640	33.28	11730	11740	11520	15300	8240	11770	11608.79	7.96	0	-18124	12190	11980	11860	11650	11530	11920	11590	46	3530	500	8700	10	1	9252873	1066	18.03	0.94	12	0.53	639.00	12310.00	14250	20221128	-19.16	8970	20220928	28.43	12670	-9.08	20230712	10320	11.63	20230601	14250	-19.16	20221128	8970	28.43	20220928	4.89	N	105740	500	46 억	736073	N	N	31	N	N
65	20230720	090720	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11680	-90	5	-0.76	100443100	8604	5.89	11730	11740	11630	15300	8240	11770	11674.00	7.96	0	-4161	12190	11980	11860	11650	11530	11920	11590	46	3530	500	8700	10	1	9252873	1081	18.28	0.95	12	0.09	639.00	12310.00	14250	20221128	-18.04	8970	20220928	30.21	12670	-7.81	20230712	10320	13.18	20230601	14250	-18.04	20221128	8970	30.21	20220928	4.89	N	105740	500	46 억	736073	N	N	31	N	N
66	20230719	160734	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11770	-250	5	-2.08	1729723980	145999	48.57	12020	12070	11740	15620	8420	12020	11847.53	8.06	0	-10585	12720	12370	12170	11820	11620	12270	11720	46	3600	500	8890	10	1	9252873	1089	18.42	0.96	12	1.58	639.00	12310.00	14250	20221128	-17.40	8970	20220928	31.22	12670	-7.10	20230712	10320	14.05	20230601	14250	-17.40	20221128	8970	31.22	20220928	4.82	N	105740	500	46 억	745741	N	N	31	N	N
67	20230719	150734	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11760	-260	5	-2.16	1662004620	140237	46.65	12020	12070	11740	15620	8420	12020	11851.40	8.06	0	-9631	12720	12370	12170	11820	11620	12270	11720	46	3600	500	8890	10	1	9252873	1088	18.40	0.96	12	1.52	639.00	12310.00	14250	20221128	-17.47	8970	20220928	31.10	12670	-7.18	20230712	10320	13.95	20230601	14250	-17.47	20221128	8970	31.10	20220928	4.82	N	105740	500	46 억	745741	N	N	70	N	N
68	20230719	140735	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11790	-230	5	-1.91	1413784290	119142	39.63	12020	12070	11780	15620	8420	12020	11866.38	8.06	0	-1617	12720	12370	12170	11820	11620	12270	11720	46	3600	500	8890	10	1	9252873	1091	18.45	0.96	12	1.29	639.00	12310.00	14250	20221128	-17.26	8970	20220928	31.44	12670	-6.95	20230712	10320	14.24	20230601	14250	-17.26	20221128	8970	31.44	20220928	4.82	N	105740	500	46 억	745741	N	N	70	N	N
69	20230719	130727	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11800	-220	5	-1.83	1234971390	103976	34.59	12020	12070	11790	15620	8420	12020	11877.47	8.06	0	462	12720	12370	12170	11820	11620	12270	11720	46	3600	500	8890	10	1	9252873	1092	18.47	0.96	12	1.12	639.00	12310.00	14250	20221128	-17.19	8970	20220928	31.55	12670	-6.87	20230712	10320	14.34	20230601	14250	-17.19	20221128	8970	31.55	20220928	4.82	N	105740	500	46 억	745741	N	N	70	N	N
70	20230719	120736	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11800	-220	5	-1.83	1123733970	94562	31.46	12020	12070	11790	15620	8420	12020	11883.57	8.06	0	-885	12720	12370	12170	11820	11620	12270	11720	46	3600	500	8890	10	1	9252873	1092	18.47	0.96	12	1.02	639.00	12310.00	14250	20221128	-17.19	8970	20220928	31.55	12670	-6.87	20230712	10320	14.34	20230601	14250	-17.19	20221128	8970	31.55	20220928	4.82	N	105740	500	46 억	745741	N	N	70	N	N
71	20230719	110735	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11850	-170	5	-1.41	796431550	66850	22.24	12020	12070	11840	15620	8420	12020	11913.71	8.06	0	-2433	12720	12370	12170	11820	11620	12270	11720	46	3600	500	8890	10	1	9252873	1096	18.54	0.96	12	0.72	639.00	12310.00	14250	20221128	-16.84	8970	20220928	32.11	12670	-6.47	20230712	10320	14.83	20230601	14250	-16.84	20221128	8970	32.11	20220928	4.82	N	105740	500	46 억	745741	N	N	70	N	N
72	20230719	100729	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12040	20	2	0.17	500151900	41989	13.97	12020	12040	11840	15620	8420	12020	11911.50	8.06	0	-2046	12720	12370	12170	11820	11620	12270	11720	46	3600	500	8890	10	1	9252873	1114	18.84	0.98	12	0.45	639.00	12310.00	14250	20221128	-15.51	8970	20220928	34.23	12670	-4.97	20230712	10320	16.67	20230601	14250	-15.51	20221128	8970	34.23	20220928	4.82	N	105740	500	46 억	745741	N	N	70	N	N
73	20230719	090729	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11870	-150	5	-1.25	136337200	11421	3.80	12020	12020	11860	15620	8420	12020	11937.41	8.06	0	-5659	12720	12370	12170	11820	11620	12270	11720	46	3600	500	8890	10	1	9252873	1098	18.58	0.96	12	0.12	639.00	12310.00	14250	20221128	-16.70	8970	20220928	32.33	12670	-6.31	20230712	10320	15.02	20230601	14250	-16.70	20221128	8970	32.33	20220928	4.82	N	105740	500	46 억	745741	N	N	70	N	N
74	20230718	160728	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12020	0	3	0.00	3683704700	299949	159.58	12100	12520	11970	15620	8420	12020	12282.15	8.00	0	228	12486	12252	12016	11782	11546	12135	11665	46	3600	500	8890	10	1	9252873	1112	18.81	0.98	12	3.24	639.00	12310.00	14250	20221128	-15.65	8860	20220715	35.67	12670	-5.13	20230712	10320	16.47	20230601	14250	-15.65	20221128	8970	34.00	20220928	4.79	N	105740	500	46 억	739789	N	N	70	N	N
75	20230718	150727	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11990	-30	5	-0.25	3548724180	288706	153.60	12100	12520	11980	15620	8420	12020	12291.83	8.00	0	1123	12486	12252	12016	11782	11546	12135	11665	46	3600	500	8890	10	1	9252873	1109	18.76	0.97	12	3.12	639.00	12310.00	14250	20221128	-15.86	8860	20220715	35.33	12670	-5.37	20230712	10320	16.18	20230601	14250	-15.86	20221128	8970	33.67	20220928	4.79	N	105740	500	46 억	739789	N	N	8	N	N
76	20230718	140724	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12130	110	2	0.92	3336107040	271034	144.20	12100	12520	12010	15620	8420	12020	12308.81	8.00	0	7417	12486	12252	12016	11782	11546	12135	11665	46	3600	500	8890	10	1	9252873	1122	18.98	0.99	12	2.93	639.00	12310.00	14250	20221128	-14.88	8860	20220715	36.91	12670	-4.26	20230712	10320	17.54	20230601	14250	-14.88	20221128	8970	35.23	20220928	4.79	N	105740	500	46 억	739789	N	N	8	N	N
77	20230718	130725	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12270	250	2	2.08	3011663750	244260	129.95	12100	12520	12090	15620	8420	12020	12329.75	8.00	0	11642	12486	12252	12016	11782	11546	12135	11665	46	3600	500	8890	10	1	9252873	1135	19.20	1.00	12	2.64	639.00	12310.00	14250	20221128	-13.89	8860	20220715	38.49	12670	-3.16	20230712	10320	18.90	20230601	14250	-13.89	20221128	8970	36.79	20220928	4.79	N	105740	500	46 억	739789	N	N	8	N	N
78	20230718	120731	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12380	360	2	3.00	2771051720	224708	119.55	12100	12520	12090	15620	8420	12020	12331.79	8.00	0	24163	12486	12252	12016	11782	11546	12135	11665	46	3600	500	8890	10	1	9252873	1146	19.37	1.01	12	2.43	639.00	12310.00	14250	20221128	-13.12	8860	20220715	39.73	12670	-2.29	20230712	10320	19.96	20230601	14250	-13.12	20221128	8970	38.02	20220928	4.79	N	105740	500	46 억	739789	N	N	8	N	N
79	20230718	110731	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12400	380	2	3.16	2484286360	201562	107.24	12100	12520	12090	15620	8420	12020	12325.17	8.00	0	26052	12486	12252	12016	11782	11546	12135	11665	46	3600	500	8890	10	1	9252873	1147	19.41	1.01	12	2.18	639.00	12310.00	14250	20221128	-12.98	8860	20220715	39.95	12670	-2.13	20230712	10320	20.16	20230601	14250	-12.98	20221128	8970	38.24	20220928	4.79	N	105740	500	46 억	739789	N	N	8	N	N
80	20230718	100724	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12460	440	2	3.66	1762628460	143524	76.36	12100	12460	12090	15620	8420	12020	12281.07	8.00	0	32928	12486	12252	12016	11782	11546	12135	11665	46	3600	500	8890	10	1	9252873	1153	19.50	1.01	12	1.55	639.00	12310.00	14250	20221128	-12.56	8860	20220715	40.63	12670	-1.66	20230712	10320	20.74	20230601	14250	-12.56	20221128	8970	38.91	20220928	4.79	N	105740	500	46 억	739789	N	N	8	N	N
81	20230718	090723	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12180	160	2	1.33	221204150	18226	9.70	12100	12200	12090	15620	8420	12020	12136.74	8.00	0	8147	12486	12252	12016	11782	11546	12135	11665	46	3600	500	8890	10	1	9252873	1127	19.06	0.99	12	0.20	639.00	12310.00	14250	20221128	-14.53	8860	20220715	37.47	12670	-3.87	20230712	10320	18.02	20230601	14250	-14.53	20221128	8970	35.79	20220928	4.79	N	105740	500	46 억	739789	N	N	8	N	N
82	20230717	160725	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12020	30	2	0.25	2222548840	185933	194.88	12250	12250	11780	15580	8400	11990	11953.38	8.14	0	-13583	12276	12132	11956	11812	11636	12205	11885	46	3590	500	8870	10	1	9252873	1112	18.81	0.98	12	2.01	639.00	12310.00	14250	20221128	-15.65	8860	20220715	35.67	12670	-5.13	20230712	10320	16.47	20230601	14250	-15.65	20221128	8970	34.00	20220928	4.50	N	105740	500	46 억	753324	N	N	8	N	N
83	20230717	150721	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12070	80	2	0.67	2156495790	180441	189.13	12250	12250	11780	15580	8400	11990	11951.25	8.14	0	-14143	12276	12132	11956	11812	11636	12205	11885	46	3590	500	8870	10	1	9252873	1117	18.89	0.98	12	1.95	639.00	12310.00	14250	20221128	-15.30	8860	20220715	36.23	12670	-4.74	20230712	10320	16.96	20230601	14250	-15.30	20221128	8970	34.56	20220928	4.50	N	105740	500	46 억	753324	N	N	58	N	N
84	20230717	140724	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11960	-30	5	-0.25	1749733590	146713	153.77	12250	12250	11780	15580	8400	11990	11926.22	8.14	0	-18786	12276	12132	11956	11812	11636	12205	11885	46	3590	500	8870	10	1	9252873	1107	18.72	0.97	12	1.59	639.00	12310.00	14250	20221128	-16.07	8860	20220715	34.99	12670	-5.60	20230712	10320	15.89	20230601	14250	-16.07	20221128	8970	33.33	20220928	4.50	N	105740	500	46 억	753324	N	N	58	N	N
85	20230717	130718	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11880	-110	5	-0.92	1467373620	123030	128.95	12250	12250	11780	15580	8400	11990	11926.94	8.14	0	-20773	12276	12132	11956	11812	11636	12205	11885	46	3590	500	8870	10	1	9252873	1099	18.59	0.97	12	1.33	639.00	12310.00	14250	20221128	-16.63	8860	20220715	34.09	12670	-6.24	20230712	10320	15.12	20230601	14250	-16.63	20221128	8970	32.44	20220928	4.50	N	105740	500	46 억	753324	N	N	58	N	N
86	20230717	120726	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11830	-160	5	-1.33	1337750450	112090	117.48	12250	12250	11780	15580	8400	11990	11934.60	8.14	0	-19713	12276	12132	11956	11812	11636	12205	11885	46	3590	500	8870	10	1	9252873	1095	18.51	0.96	12	1.21	639.00	12310.00	14250	20221128	-16.98	8860	20220715	33.52	12670	-6.63	20230712	10320	14.63	20230601	14250	-16.98	20221128	8970	31.88	20220928	4.50	N	105740	500	46 억	753324	N	N	58	N	N
87	20230717	110717	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11840	-150	5	-1.25	1227939490	102810	107.76	12250	12250	11780	15580	8400	11990	11943.76	8.14	0	-19548	12276	12132	11956	11812	11636	12205	11885	46	3590	500	8870	10	1	9252873	1096	18.53	0.96	12	1.11	639.00	12310.00	14250	20221128	-16.91	8860	20220715	33.63	12670	-6.55	20230712	10320	14.73	20230601	14250	-16.91	20221128	8970	32.00	20220928	4.50	N	105740	500	46 억	753324	N	N	58	N	N
88	20230717	100718	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11870	-120	5	-1.00	801237020	66719	69.93	12250	12250	11840	15580	8400	11990	12009.14	8.14	0	-12396	12276	12132	11956	11812	11636	12205	11885	46	3590	500	8870	10	1	9252873	1098	18.58	0.96	12	0.72	639.00	12310.00	14250	20221128	-16.70	8860	20220715	33.97	12670	-6.31	20230712	10320	15.02	20230601	14250	-16.70	20221128	8970	32.33	20220928	4.50	N	105740	500	46 억	753324	N	N	58	N	N
89	20230717	090718	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11980	-10	5	-0.08	272403150	22369	23.45	12250	12250	11970	15580	8400	11990	12177.96	8.14	0	-7179	12276	12132	11956	11812	11636	12205	11885	46	3590	500	8870	10	1	9252873	1108	18.75	0.97	12	0.24	639.00	12310.00	14250	20221128	-15.93	8860	20220715	35.21	12670	-5.45	20230712	10320	16.09	20230601	14250	-15.93	20221128	8970	33.56	20220928	4.50	N	105740	500	46 억	753324	N	N	58	N	N
90	20230714	160717	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11990	50	2	0.42	1130209390	94885	61.39	11980	12100	11780	15520	8360	11940	11910.26	8.25	0	-10036	12533	12236	12033	11736	11533	12135	11635	46	3580	500	8830	10	1	9252873	1109	18.76	0.97	12	1.03	639.00	12310.00	14250	20221128	-15.86	8810	20220713	36.10	12670	-5.37	20230712	10320	16.18	20230601	14250	-15.86	20221128	8860	35.33	20220715	4.60	N	105740	500	46 억	763113	N	N	58	N	N
91	20230714	150721	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11990	50	2	0.42	1058942890	88933	57.54	11980	12100	11780	15520	8360	11940	11907.20	8.25	0	-9999	12533	12236	12033	11736	11533	12135	11635	46	3580	500	8830	10	1	9252873	1109	18.76	0.97	12	0.96	639.00	12310.00	14250	20221128	-15.86	8810	20220713	36.10	12670	-5.37	20230712	10320	16.18	20230601	14250	-15.86	20221128	8860	35.33	20220715	4.60	N	105740	500	46 억	763113	N	N	82	N	N
92	20230714	140725	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11970	30	2	0.25	941766880	79126	51.20	11980	12100	11780	15520	8360	11940	11902.12	8.25	0	-9725	12533	12236	12033	11736	11533	12135	11635	46	3580	500	8830	10	1	9252873	1108	18.73	0.97	12	0.86	639.00	12310.00	14250	20221128	-16.00	8810	20220713	35.87	12670	-5.52	20230712	10320	15.99	20230601	14250	-16.00	20221128	8860	35.10	20220715	4.60	N	105740	500	46 억	763113	N	N	82	N	N
93	20230714	130714	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11910	-30	5	-0.25	783311080	65952	42.67	11980	12020	11780	15520	8360	11940	11876.99	8.25	0	-11906	12533	12236	12033	11736	11533	12135	11635	46	3580	500	8830	10	1	9252873	1102	18.64	0.97	12	0.71	639.00	12310.00	14250	20221128	-16.42	8810	20220713	35.19	12670	-6.00	20230712	10320	15.41	20230601	14250	-16.42	20221128	8860	34.42	20220715	4.60	N	105740	500	46 억	763113	N	N	82	N	N
94	20230714	120716	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11850	-90	5	-0.75	666219230	56102	36.30	11980	12020	11780	15520	8360	11940	11875.14	8.25	0	-13259	12533	12236	12033	11736	11533	12135	11635	46	3580	500	8830	10	1	9252873	1096	18.54	0.96	12	0.61	639.00	12310.00	14250	20221128	-16.84	8810	20220713	34.51	12670	-6.47	20230712	10320	14.83	20230601	14250	-16.84	20221128	8860	33.75	20220715	4.60	N	105740	500	46 억	763113	N	N	82	N	N
95	20230714	110722	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11850	-90	5	-0.75	583628580	49124	31.79	11980	12020	11780	15520	8360	11940	11880.72	8.25	0	-13115	12533	12236	12033	11736	11533	12135	11635	46	3580	500	8830	10	1	9252873	1096	18.54	0.96	12	0.53	639.00	12310.00	14250	20221128	-16.84	8810	20220713	34.51	12670	-6.47	20230712	10320	14.83	20230601	14250	-16.84	20221128	8860	33.75	20220715	4.60	N	105740	500	46 억	763113	N	N	82	N	N
96	20230714	100724	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11830	-110	5	-0.92	523097410	44004	28.47	11980	12020	11780	15520	8360	11940	11887.50	8.25	0	-12300	12533	12236	12033	11736	11533	12135	11635	46	3580	500	8830	10	1	9252873	1095	18.51	0.96	12	0.48	639.00	12310.00	14250	20221128	-16.98	8810	20220713	34.28	12670	-6.63	20230712	10320	14.63	20230601	14250	-16.98	20221128	8860	33.52	20220715	4.60	N	105740	500	46 억	763113	N	N	82	N	N
97	20230714	090720	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11890	-50	5	-0.42	114768330	9607	6.22	11980	12020	11890	15520	8360	11940	11946.32	8.25	0	-5274	12533	12236	12033	11736	11533	12135	11635	46	3580	500	8830	10	1	9252873	1100	18.61	0.97	12	0.10	639.00	12310.00	14250	20221128	-16.56	8810	20220713	34.96	12670	-6.16	20230712	10320	15.21	20230601	14250	-16.56	20221128	8860	34.20	20220715	4.60	N	105740	500	46 억	763113	N	N	82	N	N
98	20230713	160717	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11940	-210	5	-1.73	1827253980	151916	56.19	12330	12330	11830	15790	8510	12150	12028.06	8.34	0	-8566	12903	12526	12293	11916	11683	12410	11800	46	3640	500	8990	10	1	9252873	1105	18.69	0.97	12	1.64	639.00	12310.00	14250	20221128	-16.21	8810	20220713	35.53	12670	-5.76	20230712	10320	15.70	20230601	14250	-16.21	20221128	8810	35.53	20220713	4.77	N	105740	500	46 억	771679	N	N	82	N	N
99	20230713	150713	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11910	-240	5	-1.98	1616590080	134203	49.64	12330	12330	11890	15790	8510	12150	12045.86	8.34	0	-6921	12903	12526	12293	11916	11683	12410	11800	46	3640	500	8990	10	1	9252873	1102	18.64	0.97	12	1.45	639.00	12310.00	14250	20221128	-16.42	8810	20220713	35.19	12670	-6.00	20230712	10320	15.41	20230601	14250	-16.42	20221128	8810	35.19	20220713	4.77	N	105740	500	46 억	771679	N	N	5	N	N
100	20230713	140711	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11990	-160	5	-1.32	1384541940	114744	42.44	12330	12330	11930	15790	8510	12150	12066.36	8.34	0	-5684	12903	12526	12293	11916	11683	12410	11800	46	3640	500	8990	10	1	9252873	1109	18.76	0.97	12	1.24	639.00	12310.00	14250	20221128	-15.86	8810	20220713	36.10	12670	-5.37	20230712	10320	16.18	20230601	14250	-15.86	20221128	8810	36.10	20220713	4.77	N	105740	500	46 억	771679	N	N	5	N	N
101	20230713	130715	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11980	-170	5	-1.40	1287918370	106674	39.46	12330	12330	11930	15790	8510	12150	12073.40	8.34	0	-5086	12903	12526	12293	11916	11683	12410	11800	46	3640	500	8990	10	1	9252873	1108	18.75	0.97	12	1.15	639.00	12310.00	14250	20221128	-15.93	8810	20220713	35.98	12670	-5.45	20230712	10320	16.09	20230601	14250	-15.93	20221128	8810	35.98	20220713	4.77	N	105740	500	46 억	771679	N	N	5	N	N
102	20230713	120710	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11940	-210	5	-1.73	1148311970	94985	35.13	12330	12330	11930	15790	8510	12150	12089.40	8.34	0	-5820	12903	12526	12293	11916	11683	12410	11800	46	3640	500	8990	10	1	9252873	1105	18.69	0.97	12	1.03	639.00	12310.00	14250	20221128	-16.21	8810	20220713	35.53	12670	-5.76	20230712	10320	15.70	20230601	14250	-16.21	20221128	8810	35.53	20220713	4.77	N	105740	500	46 억	771679	N	N	5	N	N
103	20230713	110715	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12050	-100	5	-0.82	766216280	63116	23.35	12330	12330	12020	15790	8510	12150	12139.81	8.34	0	-5651	12903	12526	12293	11916	11683	12410	11800	46	3640	500	8990	10	1	9252873	1115	18.86	0.98	12	0.68	639.00	12310.00	14250	20221128	-15.44	8810	20220713	36.78	12670	-4.89	20230712	10320	16.76	20230601	14250	-15.44	20221128	8810	36.78	20220713	4.77	N	105740	500	46 억	771679	N	N	5	N	N
104	20230713	100711	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12210	60	2	0.49	435623080	35794	13.24	12330	12330	12070	15790	8510	12150	12170.28	8.34	0	-4448	12903	12526	12293	11916	11683	12410	11800	46	3640	500	8990	10	1	9252873	1130	19.11	0.99	12	0.39	639.00	12310.00	14250	20221128	-14.32	8810	20220713	38.59	12670	-3.63	20230712	10320	18.31	20230601	14250	-14.32	20221128	8810	38.59	20220713	4.77	N	105740	500	46 억	771679	N	N	5	N	N
105	20230713	090653	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12160	10	2	0.08	175122360	14334	5.30	12330	12330	12140	15790	8510	12150	12217.27	8.34	0	-5433	12903	12526	12293	11916	11683	12410	11800	46	3640	500	8990	10	1	9252873	1125	19.03	0.99	12	0.15	639.00	12310.00	14250	20221128	-14.67	8810	20220713	38.02	12670	-4.03	20230712	10320	17.83	20230601	14250	-14.67	20221128	8810	38.02	20220713	4.77	N	105740	500	46 억	771679	N	N	5	N	N
106	20230712	160709	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12150	20	2	0.16	3320904810	268853	212.39	12200	12670	12060	15760	8500	12130	12352.23	8.64	0	-23602	12390	12260	12020	11890	11650	12325	11955	46	3630	500	8970	10	1	9252873	1124	19.01	0.99	12	2.91	639.00	12310.00	14250	20221128	-14.74	8810	20220713	37.91	12670	-4.10	20230712	10320	17.73	20230601	14250	-14.74	20221128	8810	37.91	20220713	4.76	N	105740	500	46 억	799098	N	N	5	N	N
107	20230712	150705	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12130	0	3	0.00	3240298240	262215	207.14	12200	12670	12060	15760	8500	12130	12357.41	8.64	0	-24632	12390	12260	12020	11890	11650	12325	11955	46	3630	500	8970	10	1	9252873	1122	18.98	0.99	12	2.83	639.00	12310.00	14250	20221128	-14.88	8810	20220713	37.68	12670	-4.26	20230712	10320	17.54	20230601	14250	-14.88	20221128	8810	37.68	20220713	4.76	N	105740	500	46 억	799098	N	N	64	N	N
108	20230712	140702	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12210	80	2	0.66	2816632430	227218	179.50	12200	12670	12130	15760	8500	12130	12396.17	8.64	0	-29607	12390	12260	12020	11890	11650	12325	11955	46	3630	500	8970	10	1	9252873	1130	19.11	0.99	12	2.46	639.00	12310.00	14250	20221128	-14.32	8810	20220713	38.59	12670	-3.63	20230712	10320	18.31	20230601	14250	-14.32	20221128	8810	38.59	20220713	4.76	N	105740	500	46 억	799098	N	N	64	N	N
109	20230712	130705	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12270	140	2	1.15	2544406360	204993	161.94	12200	12670	12130	15760	8500	12130	12412.16	8.64	0	-19128	12390	12260	12020	11890	11650	12325	11955	46	3630	500	8970	10	1	9252873	1135	19.20	1.00	12	2.22	639.00	12310.00	14250	20221128	-13.89	8810	20220713	39.27	12670	-3.16	20230712	10320	18.90	20230601	14250	-13.89	20221128	8810	39.27	20220713	4.76	N	105740	500	46 억	799098	N	N	64	N	N
110	20230712	120707	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12420	290	2	2.39	2216699100	178371	140.91	12200	12670	12130	15760	8500	12130	12427.46	8.64	0	-11986	12390	12260	12020	11890	11650	12325	11955	46	3630	500	8970	10	1	9252873	1149	19.44	1.01	12	1.93	639.00	12310.00	14250	20221128	-12.84	8810	20220713	40.98	12670	-1.97	20230712	10320	20.35	20230601	14250	-12.84	20221128	8810	40.98	20220713	4.76	N	105740	500	46 억	799098	N	N	64	N	N
111	20230712	110706	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12520	390	2	3.22	1918873620	154481	122.04	12200	12670	12130	15760	8500	12130	12421.42	8.64	0	-1545	12390	12260	12020	11890	11650	12325	11955	46	3630	500	8970	10	1	9252873	1158	19.59	1.02	12	1.67	639.00	12310.00	14250	20221128	-12.14	8810	20220713	42.11	12670	-1.18	20230712	10320	21.32	20230601	14250	-12.14	20221128	8810	42.11	20220713	4.76	N	105740	500	46 억	799098	N	N	64	N	N
112	20230712	100707	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12330	200	2	1.65	752867380	61254	48.39	12200	12420	12130	15760	8500	12130	12290.91	8.64	0	318	12390	12260	12020	11890	11650	12325	11955	46	3630	500	8970	10	1	9252873	1141	19.30	1.00	12	0.66	639.00	12310.00	14250	20221128	-13.47	8810	20220713	39.95	12530	-1.60	20230302	10320	19.48	20230601	14250	-13.47	20221128	8810	39.95	20220713	4.76	N	105740	500	46 억	799098	N	N	64	N	N
113	20230712	090708	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12220	90	2	0.74	67926600	5567	4.40	12200	12230	12170	15760	8500	12130	12201.65	8.64	0	-1645	12390	12260	12020	11890	11650	12325	11955	46	3630	500	8970	10	1	9252873	1131	19.12	0.99	12	0.06	639.00	12310.00	14250	20221128	-14.25	8810	20220713	38.71	12530	-2.47	20230302	10320	18.41	20230601	14250	-14.25	20221128	8810	38.71	20220713	4.76	N	105740	500	46 억	799098	N	N	64	N	N
114	20230711	160657	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12130	390	2	3.32	1516135390	126134	155.15	11800	12150	11780	15260	8220	11740	12019.71	8.45	0	16477	12053	11896	11763	11606	11473	11975	11685	46	3520	500	8680	10	1	9252873	1122	18.98	0.99	12	1.36	639.00	12310.00	14250	20221128	-14.88	8810	20220713	37.68	12530	-3.19	20230302	10320	17.54	20230601	14250	-14.88	20221128	8810	37.68	20220713	4.58	N	105740	500	46 억	781940	N	N	64	N	N
115	20230711	150656	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12080	340	2	2.90	1432360050	119223	146.65	11800	12150	11780	15260	8220	11740	12014.13	8.45	0	16491	12053	11896	11763	11606	11473	11975	11685	46	3520	500	8680	10	1	9252873	1118	18.90	0.98	12	1.29	639.00	12310.00	14250	20221128	-15.23	8810	20220713	37.12	12530	-3.59	20230302	10320	17.05	20230601	14250	-15.23	20221128	8810	37.12	20220713	4.58	N	105740	500	46 억	781940	N	N	11	N	N
116	20230711	140652	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12090	350	2	2.98	1177393310	98149	120.73	11800	12150	11780	15260	8220	11740	11995.98	8.45	0	8291	12053	11896	11763	11606	11473	11975	11685	46	3520	500	8680	10	1	9252873	1119	18.92	0.98	12	1.06	639.00	12310.00	14250	20221128	-15.16	8810	20220713	37.23	12530	-3.51	20230302	10320	17.15	20230601	14250	-15.16	20221128	8810	37.23	20220713	4.58	N	105740	500	46 억	781940	N	N	11	N	N
117	20230711	130644	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11990	250	2	2.13	840359840	70250	86.41	11800	12020	11780	15260	8220	11740	11962.42	8.45	0	-1149	12053	11896	11763	11606	11473	11975	11685	46	3520	500	8680	10	1	9252873	1109	18.76	0.97	12	0.76	639.00	12310.00	14250	20221128	-15.86	8810	20220713	36.10	12530	-4.31	20230302	10320	16.18	20230601	14250	-15.86	20221128	8810	36.10	20220713	4.58	N	105740	500	46 억	781940	N	N	11	N	N
118	20230711	120700	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11990	250	2	2.13	732756420	61282	75.38	11800	12020	11780	15260	8220	11740	11957.12	8.45	0	-740	12053	11896	11763	11606	11473	11975	11685	46	3520	500	8680	10	1	9252873	1109	18.76	0.97	12	0.66	639.00	12310.00	14250	20221128	-15.86	8810	20220713	36.10	12530	-4.31	20230302	10320	16.18	20230601	14250	-15.86	20221128	8810	36.10	20220713	4.58	N	105740	500	46 억	781940	N	N	11	N	N
119	20230711	110703	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11980	240	2	2.04	577411820	48331	59.45	11800	12020	11780	15260	8220	11740	11947.03	8.45	0	116	12053	11896	11763	11606	11473	11975	11685	46	3520	500	8680	10	1	9252873	1108	18.75	0.97	12	0.52	639.00	12310.00	14250	20221128	-15.93	8810	20220713	35.98	12530	-4.39	20230302	10320	16.09	20230601	14250	-15.93	20221128	8810	35.98	20220713	4.58	N	105740	500	46 억	781940	N	N	11	N	N
120	20230711	100700	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12000	260	2	2.21	443059430	37113	45.65	11800	12020	11780	15260	8220	11740	11938.12	8.45	0	3123	12053	11896	11763	11606	11473	11975	11685	46	3520	500	8680	10	1	9252873	1110	18.78	0.97	12	0.40	639.00	12310.00	14250	20221128	-15.79	8810	20220713	36.21	12530	-4.23	20230302	10320	16.28	20230601	14250	-15.79	20221128	8810	36.21	20220713	4.58	N	105740	500	46 억	781940	N	N	11	N	N
121	20230711	090659	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11960	220	2	1.87	92401790	7791	9.58	11800	11960	11780	15260	8220	11740	11860.07	8.45	0	993	12053	11896	11763	11606	11473	11975	11685	46	3520	500	8680	10	1	9252873	1107	18.72	0.97	12	0.08	639.00	12310.00	14250	20221128	-16.07	8810	20220713	35.75	12530	-4.55	20230302	10320	15.89	20230601	14250	-16.07	20221128	8810	35.75	20220713	4.58	N	105740	500	46 억	781940	N	N	11	N	N
122	20230710	160655	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11740	-30	5	-0.25	958976250	81268	57.53	11710	11920	11630	15300	8240	11770	11800.21	8.47	0	-1551	12316	12042	11776	11502	11236	11910	11370	46	3530	500	8700	10	1	9252873	1086	18.37	0.95	12	0.88	639.00	12310.00	14250	20221128	-17.61	8810	20220713	33.26	12530	-6.30	20230302	10320	13.76	20230601	14250	-17.61	20221128	8810	33.26	20220713	4.75	N	105740	500	46 억	783491	N	N	11	N	N
123	20230710	150655	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11790	20	2	0.17	855357800	72457	51.29	11710	11920	11630	15300	8240	11770	11805.04	8.47	0	-49	12316	12042	11776	11502	11236	11910	11370	46	3530	500	8700	10	1	9252873	1091	18.45	0.96	12	0.78	639.00	12310.00	14250	20221128	-17.26	8810	20220713	33.83	12530	-5.91	20230302	10320	14.24	20230601	14250	-17.26	20221128	8810	33.83	20220713	4.75	N	105740	500	46 억	783491	N	N	6	N	N
124	20230710	140648	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11850	80	2	0.68	707424230	59945	42.43	11710	11920	11630	15300	8240	11770	11801.22	8.47	0	4850	12316	12042	11776	11502	11236	11910	11370	46	3530	500	8700	10	1	9252873	1096	18.54	0.96	12	0.65	639.00	12310.00	14250	20221128	-16.84	8810	20220713	34.51	12530	-5.43	20230302	10320	14.83	20230601	14250	-16.84	20221128	8810	34.51	20220713	4.75	N	105740	500	46 억	783491	N	N	6	N	N
125	20230710	130641	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11840	70	2	0.59	668114270	56628	40.09	11710	11920	11630	15300	8240	11770	11798.30	8.47	0	4759	12316	12042	11776	11502	11236	11910	11370	46	3530	500	8700	10	1	9252873	1096	18.53	0.96	12	0.61	639.00	12310.00	14250	20221128	-16.91	8810	20220713	34.39	12530	-5.51	20230302	10320	14.73	20230601	14250	-16.91	20221128	8810	34.39	20220713	4.75	N	105740	500	46 억	783491	N	N	6	N	N
126	20230710	120656	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11910	140	2	1.19	629000430	53335	37.75	11710	11910	11630	15300	8240	11770	11793.39	8.47	0	5496	12316	12042	11776	11502	11236	11910	11370	46	3530	500	8700	10	1	9252873	1102	18.64	0.97	12	0.58	639.00	12310.00	14250	20221128	-16.42	8810	20220713	35.19	12530	-4.95	20230302	10320	15.41	20230601	14250	-16.42	20221128	8810	35.19	20220713	4.75	N	105740	500	46 억	783491	N	N	6	N	N
127	20230710	110655	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11870	100	2	0.85	463760520	39401	27.89	11710	11900	11630	15300	8240	11770	11770.27	8.47	0	2037	12316	12042	11776	11502	11236	11910	11370	46	3530	500	8700	10	1	9252873	1098	18.58	0.96	12	0.43	639.00	12310.00	14250	20221128	-16.70	8810	20220713	34.73	12530	-5.27	20230302	10320	15.02	20230601	14250	-16.70	20221128	8810	34.73	20220713	4.75	N	105740	500	46 억	783491	N	N	6	N	N
128	20230710	100656	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11720	-50	5	-0.42	317736180	27027	19.13	11710	11850	11630	15300	8240	11770	11756.25	8.47	0	-1309	12316	12042	11776	11502	11236	11910	11370	46	3530	500	8700	10	1	9252873	1084	18.34	0.95	12	0.29	639.00	12310.00	14250	20221128	-17.75	8810	20220713	33.03	12530	-6.46	20230302	10320	13.57	20230601	14250	-17.75	20221128	8810	33.03	20220713	4.75	N	105740	500	46 억	783491	N	N	6	N	N
129	20230710	090650	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11670	-100	5	-0.85	41807660	3576	2.53	11710	11750	11630	15300	8240	11770	11691.18	8.47	0	62	12316	12042	11776	11502	11236	11910	11370	46	3530	500	8700	10	1	9252873	1080	18.26	0.95	12	0.04	639.00	12310.00	14250	20221128	-18.11	8810	20220713	32.46	12530	-6.86	20230302	10320	13.08	20230601	14250	-18.11	20221128	8810	32.46	20220713	4.75	N	105740	500	46 억	783491	N	N	6	N	N
130	20230707	160648	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11770	-230	5	-1.92	1654085170	141141	50.66	11940	12050	11510	15600	8400	12000	11717.95	8.47	0	-1258	12326	12162	12036	11872	11746	12245	11955	46	3600	500	8880	10	1	9252873	1089	18.42	0.96	12	1.53	639.00	12310.00	14250	20221128	-17.40	8810	20220713	33.60	12530	-6.07	20230302	10320	14.05	20230601	14250	-17.40	20221128	8810	33.60	20220713	4.65	N	105740	500	46 억	783738	N	N	6	N	N
131	20230707	150647	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11680	-320	5	-2.67	1591766030	135810	48.74	11940	12050	11510	15600	8400	12000	11719.07	8.47	0	406	12326	12162	12036	11872	11746	12245	11955	46	3600	500	8880	10	1	9252873	1081	18.28	0.95	12	1.47	639.00	12310.00	14250	20221128	-18.04	8810	20220713	32.58	12530	-6.78	20230302	10320	13.18	20230601	14250	-18.04	20221128	8810	32.58	20220713	4.65	N	105740	500	46 억	783738	N	N	81	N	N
132	20230707	140701	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11710	-290	5	-2.42	1471769700	125548	45.06	11940	12050	11510	15600	8400	12000	11721.19	8.47	0	2977	12326	12162	12036	11872	11746	12245	11955	46	3600	500	8880	10	1	9252873	1084	18.33	0.95	12	1.36	639.00	12310.00	14250	20221128	-17.82	8810	20220713	32.92	12530	-6.54	20230302	10320	13.47	20230601	14250	-17.82	20221128	8810	32.92	20220713	4.65	N	105740	500	46 억	783738	N	N	81	N	N
133	20230707	130653	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11530	-470	5	-3.92	1110394150	94432	33.89	11940	12050	11530	15600	8400	12000	11756.84	8.47	0	-3856	12326	12162	12036	11872	11746	12245	11955	46	3600	500	8880	10	1	9252873	1067	18.04	0.94	12	1.02	639.00	12310.00	14250	20221128	-19.09	8810	20220713	30.87	12530	-7.98	20230302	10320	11.72	20230601	14250	-19.09	20221128	8810	30.87	20220713	4.65	N	105740	500	46 억	783738	N	N	81	N	N
134	20230707	120655	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11640	-360	5	-3.00	931659750	78996	28.35	11940	12050	11590	15600	8400	12000	11791.89	8.47	0	-5397	12326	12162	12036	11872	11746	12245	11955	46	3600	500	8880	10	1	9252873	1077	18.22	0.95	12	0.85	639.00	12310.00	14250	20221128	-18.32	8810	20220713	32.12	12530	-7.10	20230302	10320	12.79	20230601	14250	-18.32	20221128	8810	32.12	20220713	4.65	N	105740	500	46 억	783738	N	N	81	N	N
135	20230707	110657	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11650	-350	5	-2.92	825351540	69857	25.07	11940	12050	11590	15600	8400	12000	11812.97	8.47	0	-5400	12326	12162	12036	11872	11746	12245	11955	46	3600	500	8880	10	1	9252873	1078	18.23	0.95	12	0.75	639.00	12310.00	14250	20221128	-18.25	8810	20220713	32.24	12530	-7.02	20230302	10320	12.89	20230601	14250	-18.25	20221128	8810	32.24	20220713	4.65	N	105740	500	46 억	783738	N	N	81	N	N
136	20230707	100648	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11680	-320	5	-2.67	564239370	47521	17.06	11940	12050	11680	15600	8400	12000	11871.56	8.47	0	-9297	12326	12162	12036	11872	11746	12245	11955	46	3600	500	8880	10	1	9252873	1081	18.28	0.95	12	0.51	639.00	12310.00	14250	20221128	-18.04	8810	20220713	32.58	12530	-6.78	20230302	10320	13.18	20230601	14250	-18.04	20221128	8810	32.58	20220713	4.65	N	105740	500	46 억	783738	N	N	81	N	N
137	20230707	090650	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12030	30	2	0.25	53197620	4431	1.59	11940	12040	11940	15600	8400	12000	12006.89	8.47	0	2580	12326	12162	12036	11872	11746	12245	11955	46	3600	500	8880	10	1	9252873	1113	18.83	0.98	12	0.05	639.00	12310.00	14250	20221128	-15.58	8810	20220713	36.55	12530	-3.99	20230302	10320	16.57	20230601	14250	-15.58	20221128	8810	36.55	20220713	4.65	N	105740	500	46 억	783738	N	N	81	N	N
138	20230706	160648	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12000	0	3	0.00	3348931520	277722	159.94	11940	12200	11910	15600	8400	12000	12058.64	7.75	0	71819	12446	12222	12076	11852	11706	12150	11780	46	3600	500	8880	10	1	9252873	1110	18.78	0.97	12	3.00	639.00	12310.00	14250	20221128	-15.79	8810	20220713	36.21	12530	-4.23	20230302	10320	16.28	20230601	14250	-15.79	20221128	8810	36.21	20220713	4.75	N	105740	500	46 억	716900	N	N	81	N	N
139	20230706	150650	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12040	40	2	0.33	3154239040	261500	150.60	11940	12200	11910	15600	8400	12000	12062.10	7.75	0	69965	12446	12222	12076	11852	11706	12150	11780	46	3600	500	8880	10	1	9252873	1114	18.84	0.98	12	2.83	639.00	12310.00	14250	20221128	-15.51	8810	20220713	36.66	12530	-3.91	20230302	10320	16.67	20230601	14250	-15.51	20221128	8810	36.66	20220713	4.75	N	105740	500	46 억	716900	N	N	0	N	N
140	20230706	140650	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12050	50	2	0.42	2660294040	220490	126.98	11940	12200	11910	15600	8400	12000	12065.38	7.75	0	56114	12446	12222	12076	11852	11706	12150	11780	46	3600	500	8880	10	1	9252873	1115	18.86	0.98	12	2.38	639.00	12310.00	14250	20221128	-15.44	8810	20220713	36.78	12530	-3.83	20230302	10320	16.76	20230601	14250	-15.44	20221128	8810	36.78	20220713	4.75	N	105740	500	46 억	716900	N	N	0	N	N
141	20230706	130650	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11910	-90	5	-0.75	2034445700	168478	97.03	11940	12200	11910	15600	8400	12000	12075.45	7.75	0	30544	12446	12222	12076	11852	11706	12150	11780	46	3600	500	8880	10	1	9252873	1102	18.64	0.97	12	1.82	639.00	12310.00	14250	20221128	-16.42	8810	20220713	35.19	12530	-4.95	20230302	10320	15.41	20230601	14250	-16.42	20221128	8810	35.19	20220713	4.75	N	105740	500	46 억	716900	N	N	0	N	N
142	20230706	120647	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12110	110	2	0.92	1459961840	120755	69.54	11940	12200	11940	15600	8400	12000	12090.30	7.75	0	28224	12446	12222	12076	11852	11706	12150	11780	46	3600	500	8880	10	1	9252873	1121	18.95	0.98	12	1.31	639.00	12310.00	14250	20221128	-15.02	8810	20220713	37.46	12530	-3.35	20230302	10320	17.34	20230601	14250	-15.02	20221128	8810	37.46	20220713	4.75	N	105740	500	46 억	716900	N	N	0	N	N
143	20230706	110653	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12080	80	2	0.67	931645580	77093	44.40	11940	12200	11940	15600	8400	12000	12084.72	7.75	0	3469	12446	12222	12076	11852	11706	12150	11780	46	3600	500	8880	10	1	9252873	1118	18.90	0.98	12	0.83	639.00	12310.00	14250	20221128	-15.23	8810	20220713	37.12	12530	-3.59	20230302	10320	17.05	20230601	14250	-15.23	20221128	8810	37.12	20220713	4.75	N	105740	500	46 억	716900	N	N	0	N	N
144	20230706	100649	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12080	80	2	0.67	570431550	47075	27.11	11940	12200	11940	15600	8400	12000	12117.56	7.75	0	-3968	12446	12222	12076	11852	11706	12150	11780	46	3600	500	8880	10	1	9252873	1118	18.90	0.98	12	0.51	639.00	12310.00	14250	20221128	-15.23	8810	20220713	37.12	12530	-3.59	20230302	10320	17.05	20230601	14250	-15.23	20221128	8810	37.12	20220713	4.75	N	105740	500	46 억	716900	N	N	0	N	N
145	20230706	090648	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12010	10	2	0.08	41665160	3472	2.00	11940	12030	11940	15600	8400	12000	12000.34	7.75	0	-72	12446	12222	12076	11852	11706	12150	11780	46	3600	500	8880	10	1	9252873	1111	18.79	0.98	12	0.04	639.00	12310.00	14250	20221128	-15.72	8810	20220713	36.32	12530	-4.15	20230302	10320	16.38	20230601	14250	-15.72	20221128	8810	36.32	20220713	4.75	N	105740	500	46 억	716900	N	N	0	N	N
146	20230705	160646	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12000	-180	5	-1.48	2082406060	172418	35.14	12220	12300	11930	15830	8530	12180	12077.66	7.99	0	-26059	12713	12446	12023	11756	11333	12580	11890	46	3650	500	9010	10	1	9252873	1110	18.78	0.97	12	1.86	639.00	12310.00	14250	20221128	-15.79	8810	20220713	36.21	12530	-4.23	20230302	10320	16.28	20230601	14250	-15.79	20221128	8810	36.21	20220713	4.70	N	105740	500	46 억	739277	N	N	136	N	N
147	20230705	150644	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12020	-160	5	-1.31	2045433980	169338	34.51	12220	12300	11930	15830	8530	12180	12079.00	7.99	0	-25744	12713	12446	12023	11756	11333	12580	11890	46	3650	500	9010	10	1	9252873	1112	18.81	0.98	12	1.83	639.00	12310.00	14250	20221128	-15.65	8810	20220713	36.44	12530	-4.07	20230302	10320	16.47	20230601	14250	-15.65	20221128	8810	36.44	20220713	4.70	N	105740	500	46 억	739277	N	N	136	N	N
148	20230705	140637	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12130	-50	5	-0.41	1739684360	143985	29.34	12220	12300	11930	15830	8530	12180	12082.40	7.99	0	-20255	12713	12446	12023	11756	11333	12580	11890	46	3650	500	9010	10	1	9252873	1122	18.98	0.99	12	1.56	639.00	12310.00	14250	20221128	-14.88	8810	20220713	37.68	12530	-3.19	20230302	10320	17.54	20230601	14250	-14.88	20221128	8810	37.68	20220713	4.70	N	105740	500	46 억	739277	N	N	136	N	N
149	20230705	130639	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12150	-30	5	-0.25	1613287790	133598	27.23	12220	12300	11930	15830	8530	12180	12075.69	7.99	0	-16690	12713	12446	12023	11756	11333	12580	11890	46	3650	500	9010	10	1	9252873	1124	19.01	0.99	12	1.44	639.00	12310.00	14250	20221128	-14.74	8810	20220713	37.91	12530	-3.03	20230302	10320	17.73	20230601	14250	-14.74	20221128	8810	37.91	20220713	4.70	N	105740	500	46 억	739277	N	N	136	N	N
150	20230705	120637	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12060	-120	5	-0.99	1420656650	117675	23.98	12220	12300	11930	15830	8530	12180	12072.71	7.99	0	-19631	12713	12446	12023	11756	11333	12580	11890	46	3650	500	9010	10	1	9252873	1116	18.87	0.98	12	1.27	639.00	12310.00	14250	20221128	-15.37	8810	20220713	36.89	12530	-3.75	20230302	10320	16.86	20230601	14250	-15.37	20221128	8810	36.89	20220713	4.70	N	105740	500	46 억	739277	N	N	136	N	N
151	20230705	110644	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12040	-140	5	-1.15	1333266340	110429	22.50	12220	12300	11930	15830	8530	12180	12073.52	7.99	0	-18158	12713	12446	12023	11756	11333	12580	11890	46	3650	500	9010	10	1	9252873	1114	18.84	0.98	12	1.19	639.00	12310.00	14250	20221128	-15.51	8810	20220713	36.66	12530	-3.91	20230302	10320	16.67	20230601	14250	-15.51	20221128	8810	36.66	20220713	4.70	N	105740	500	46 억	739277	N	N	136	N	N
152	20230705	100640	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12080	-100	5	-0.82	926244110	76815	15.65	12220	12300	11930	15830	8530	12180	12058.12	7.99	0	-19259	12713	12446	12023	11756	11333	12580	11890	46	3650	500	9010	10	1	9252873	1118	18.90	0.98	12	0.83	639.00	12310.00	14250	20221128	-15.23	8810	20220713	37.12	12530	-3.59	20230302	10320	17.05	20230601	14250	-15.23	20221128	8810	37.12	20220713	4.70	N	105740	500	46 억	739277	N	N	136	N	N
153	20230705	090638	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12090	-90	5	-0.74	215990360	17746	3.62	12220	12300	12070	15830	8530	12180	12171.21	7.99	0	-8859	12713	12446	12023	11756	11333	12580	11890	46	3650	500	9010	10	1	9252873	1119	18.92	0.98	12	0.19	639.00	12310.00	14250	20221128	-15.16	8810	20220713	37.23	12530	-3.51	20230302	10320	17.15	20230601	14250	-15.16	20221128	8810	37.23	20220713	4.70	N	105740	500	46 억	739277	N	N	136	N	N
154	20230704	160636	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12180	560	2	4.82	5879016880	488562	294.18	11650	12290	11600	15100	8140	11620	12033.20	6.72	0	120623	11860	11740	11570	11450	11280	11655	11365	46	3480	500	8590	10	1	9252873	1127	19.06	0.99	12	5.28	639.00	12310.00	14250	20221128	-14.53	8810	20220713	38.25	12530	-2.79	20230302	10320	18.02	20230601	14250	-14.53	20221128	8810	38.25	20220713	4.35	N	105740	500	46 억	621580	N	N	136	N	N
155	20230704	150629	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12230	610	2	5.25	5697698880	473714	285.24	11650	12290	11600	15100	8140	11620	12027.72	6.72	0	121118	11860	11740	11570	11450	11280	11655	11365	46	3480	500	8590	10	1	9252873	1132	19.14	0.99	12	5.12	639.00	12310.00	14250	20221128	-14.18	8810	20220713	38.82	12530	-2.39	20230302	10320	18.51	20230601	14250	-14.18	20221128	8810	38.82	20220713	4.35	N	105740	500	46 억	621580	N	N	9	N	N
156	20230704	140635	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12200	580	2	4.99	4775996530	398173	239.75	11650	12290	11600	15100	8140	11620	11994.78	6.72	0	112744	11860	11740	11570	11450	11280	11655	11365	46	3480	500	8590	10	1	9252873	1129	19.09	0.99	12	4.30	639.00	12310.00	14250	20221128	-14.39	8810	20220713	38.48	12530	-2.63	20230302	10320	18.22	20230601	14250	-14.39	20221128	8810	38.48	20220713	4.35	N	105740	500	46 억	621580	N	N	9	N	N
157	20230704	130624	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12240	620	2	5.34	4202066470	351260	211.50	11650	12290	11600	15100	8140	11620	11962.84	6.72	0	100059	11860	11740	11570	11450	11280	11655	11365	46	3480	500	8590	10	1	9252873	1133	19.15	0.99	12	3.80	639.00	12310.00	14250	20221128	-14.11	8810	20220713	38.93	12530	-2.31	20230302	10320	18.60	20230601	14250	-14.11	20221128	8810	38.93	20220713	4.35	N	105740	500	46 억	621580	N	N	9	N	N
158	20230704	120630	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12090	470	2	4.04	3129150110	263305	158.54	11650	12140	11600	15100	8140	11620	11884.13	6.72	0	82438	11860	11740	11570	11450	11280	11655	11365	46	3480	500	8590	10	1	9252873	1119	18.92	0.98	12	2.85	639.00	12310.00	14250	20221128	-15.16	8810	20220713	37.23	12530	-3.51	20230302	10320	17.15	20230601	14250	-15.16	20221128	8810	37.23	20220713	4.35	N	105740	500	46 억	621580	N	N	9	N	N
159	20230704	110626	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11960	340	2	2.93	2302995840	194732	117.25	11650	11990	11600	15100	8140	11620	11826.49	6.72	0	52897	11860	11740	11570	11450	11280	11655	11365	46	3480	500	8590	10	1	9252873	1107	18.72	0.97	12	2.10	639.00	12310.00	14250	20221128	-16.07	8810	20220713	35.75	12530	-4.55	20230302	10320	15.89	20230601	14250	-16.07	20221128	8810	35.75	20220713	4.35	N	105740	500	46 억	621580	N	N	9	N	N
160	20230704	100624	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11740	120	2	1.03	775819350	66162	39.84	11650	11800	11600	15100	8140	11620	11726.06	6.72	0	17138	11860	11740	11570	11450	11280	11655	11365	46	3480	500	8590	10	1	9252873	1086	18.37	0.95	12	0.72	639.00	12310.00	14250	20221128	-17.61	8810	20220713	33.26	12530	-6.30	20230302	10320	13.76	20230601	14250	-17.61	20221128	8810	33.26	20220713	4.35	N	105740	500	46 억	621580	N	N	9	N	N
161	20230704	090623	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11650	30	2	0.26	73125050	6291	3.79	11650	11650	11600	15100	8140	11620	11623.76	6.72	0	1348	11860	11740	11570	11450	11280	11655	11365	46	3480	500	8590	10	1	9252873	1078	18.23	0.95	12	0.07	639.00	12310.00	14250	20221128	-18.25	8810	20220713	32.24	12530	-7.02	20230302	10320	12.89	20230601	14250	-18.25	20221128	8810	32.24	20220713	4.35	N	105740	500	46 억	621580	N	N	9	N	N
162	20230703	160616	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11620	40	2	0.35	1917971670	165936	123.22	11690	11690	11400	15050	8110	11580	11558.43	6.62	0	9030	11800	11690	11520	11410	11240	11745	11465	46	3470	500	8560	10	1	9252873	1075	18.18	0.94	12	1.79	639.00	12310.00	14250	20221128	-18.46	8810	20220713	31.90	12530	-7.26	20230302	10320	12.60	20230601	14250	-18.46	20221128	8810	31.90	20220713	4.68	N	105740	500	46 억	612517	N	N	9	N	N
163	20230703	150623	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11630	50	2	0.43	1875442350	162279	120.51	11690	11690	11400	15050	8110	11580	11556.90	6.62	0	8530	11800	11690	11520	11410	11240	11745	11465	46	3470	500	8560	10	1	9252873	1076	18.20	0.94	12	1.75	639.00	12310.00	14250	20221128	-18.39	8810	20220713	32.01	12530	-7.18	20230302	10320	12.69	20230601	14250	-18.39	20221128	8810	32.01	20220713	4.68	N	105740	500	46 억	612517	N	N	34	N	N
164	20230703	140623	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11630	50	2	0.43	1667580310	144423	107.25	11690	11690	11400	15050	8110	11580	11546.50	6.62	0	3427	11800	11690	11520	11410	11240	11745	11465	46	3470	500	8560	10	1	9252873	1076	18.20	0.94	12	1.56	639.00	12310.00	14250	20221128	-18.39	8810	20220713	32.01	12530	-7.18	20230302	10320	12.69	20230601	14250	-18.39	20221128	8810	32.01	20220713	4.68	N	105740	500	46 억	612517	N	N	34	N	N
165	20230703	130618	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11660	80	2	0.69	1547984790	134147	99.62	11690	11690	11400	15050	8110	11580	11539.47	6.62	0	612	11800	11690	11520	11410	11240	11745	11465	46	3470	500	8560	10	1	9252873	1079	18.25	0.95	12	1.45	639.00	12310.00	14250	20221128	-18.18	8810	20220713	32.35	12530	-6.94	20230302	10320	12.98	20230601	14250	-18.18	20221128	8810	32.35	20220713	4.68	N	105740	500	46 억	612517	N	N	34	N	N
166	20230703	120625	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11630	50	2	0.43	1326884840	115119	85.49	11690	11690	11400	15050	8110	11580	11526.20	6.62	0	-4740	11800	11690	11520	11410	11240	11745	11465	46	3470	500	8560	10	1	9252873	1076	18.20	0.94	12	1.24	639.00	12310.00	14250	20221128	-18.39	8810	20220713	32.01	12530	-7.18	20230302	10320	12.69	20230601	14250	-18.39	20221128	8810	32.01	20220713	4.68	N	105740	500	46 억	612517	N	N	34	N	N
167	20230703	110620	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11580	0	3	0.00	970066250	84411	62.68	11690	11690	11400	15050	8110	11580	11492.18	6.62	0	-16731	11800	11690	11520	11410	11240	11745	11465	46	3470	500	8560	10	1	9252873	1071	18.12	0.94	12	0.91	639.00	12310.00	14250	20221128	-18.74	8810	20220713	31.44	12530	-7.58	20230302	10320	12.21	20230601	14250	-18.74	20221128	8810	31.44	20220713	4.68	N	105740	500	46 억	612517	N	N	34	N	N
168	20230703	100609	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11430	-150	5	-1.30	717110430	62360	46.31	11690	11690	11400	15050	8110	11580	11499.53	6.62	0	-12252	11800	11690	11520	11410	11240	11745	11465	46	3470	500	8560	10	1	9252873	1058	17.89	0.93	12	0.67	639.00	12310.00	14250	20221128	-19.79	8810	20220713	29.74	12530	-8.78	20230302	10320	10.76	20230601	14250	-19.79	20221128	8810	29.74	20220713	4.68	N	105740	500	46 억	612517	N	N	34	N	N
169	20230703	090616	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	11530	-50	5	-0.43	112872930	9710	7.21	11690	11690	11530	15050	8110	11580	11624.40	6.62	0	-2799	11800	11690	11520	11410	11240	11745	11465	46	3470	500	8560	10	1	9252873	1067	18.04	0.94	12	0.10	639.00	12310.00	14250	20221128	-19.09	8810	20220713	30.87	12530	-7.98	20230302	10320	11.72	20230601	14250	-19.09	20221128	8810	30.87	20220713	4.68	N	105740	500	46 억	612517	N	N	34	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History