KissMeData/417010/price/prices-20230701.csv at 40b490fde3f0f1d3b308f5475dc754a9a42842e2

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161232	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22000	900	2	4.27	3816439250	175176	77.10	21000	22500	21000	27400	14800	21100	21791.70	0.50	0	378	22300	21700	21050	20450	19800	22000	20750	96	6300	500	14770	50	1	19154328	4214	90.53	20.62	12	0.91	243.00	1067.00	39450	20230330	-44.23	20400	20230728	7.84	39450	-44.23	20230330	20400	7.84	20230728	39450	-44.23	20230330	20400	7.84	20230728	2.59	N	417010	500	95 억	95111	N	N	19	N	N
3	20230731	151230	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21900	800	2	3.79	3725028450	171021	75.27	21000	22500	21000	27400	14800	21100	21786.93	0.50	0	-122	22300	21700	21050	20450	19800	22000	20750	96	6300	500	14770	50	1	19154328	4195	90.12	20.52	12	0.89	243.00	1067.00	39450	20230330	-44.49	20400	20230728	7.35	39450	-44.49	20230330	20400	7.35	20230728	39450	-44.49	20230330	20400	7.35	20230728	2.59	N	417010	500	95 억	95111	N	N	0	N	N
4	20230731	141237	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21800	700	2	3.32	3450851850	158527	69.78	21000	22500	21000	27400	14800	21100	21774.38	0.50	0	583	22300	21700	21050	20450	19800	22000	20750	96	6300	500	14770	50	1	19154328	4176	89.71	20.43	12	0.83	243.00	1067.00	39450	20230330	-44.74	20400	20230728	6.86	39450	-44.74	20230330	20400	6.86	20230728	39450	-44.74	20230330	20400	6.86	20230728	2.59	N	417010	500	95 억	95111	N	N	0	N	N
5	20230731	131240	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21900	800	2	3.79	3270692350	150278	66.14	21000	22500	21000	27400	14800	21100	21770.74	0.50	0	-194	22300	21700	21050	20450	19800	22000	20750	96	6300	500	14770	50	1	19154328	4195	90.12	20.52	12	0.78	243.00	1067.00	39450	20230330	-44.49	20400	20230728	7.35	39450	-44.49	20230330	20400	7.35	20230728	39450	-44.49	20230330	20400	7.35	20230728	2.59	N	417010	500	95 억	95111	N	N	0	N	N
6	20230731	121248	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22000	900	2	4.27	2942726000	135293	59.55	21000	22500	21000	27400	14800	21100	21757.80	0.50	0	-991	22300	21700	21050	20450	19800	22000	20750	96	6300	500	14770	50	1	19154328	4214	90.53	20.62	12	0.71	243.00	1067.00	39450	20230330	-44.23	20400	20230728	7.84	39450	-44.23	20230330	20400	7.84	20230728	39450	-44.23	20230330	20400	7.84	20230728	2.59	N	417010	500	95 억	95111	N	N	0	N	N
7	20230731	111250	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22300	1200	2	5.69	2536828150	117013	51.50	21000	22500	21000	27400	14800	21100	21687.14	0.50	0	-794	22300	21700	21050	20450	19800	22000	20750	96	6300	500	14770	50	1	19154328	4271	91.77	20.90	12	0.61	243.00	1067.00	39450	20230330	-43.47	20400	20230728	9.31	39450	-43.47	20230330	20400	9.31	20230728	39450	-43.47	20230330	20400	9.31	20230728	2.59	N	417010	500	95 억	95111	N	N	0	N	N
8	20230731	101246	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21600	500	2	2.37	1231634350	57870	25.47	21000	21650	21000	27400	14800	21100	21287.47	0.50	0	1127	22300	21700	21050	20450	19800	22000	20750	96	6300	500	14770	50	1	19154328	4137	88.89	20.24	12	0.30	243.00	1067.00	39450	20230330	-45.25	20400	20230728	5.88	39450	-45.25	20230330	20400	5.88	20230728	39450	-45.25	20230330	20400	5.88	20230728	2.59	N	417010	500	95 억	95111	N	N	0	N	N
9	20230731	091234	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21250	150	2	0.71	326867100	15462	6.81	21000	21350	21000	27400	14800	21100	21144.16	0.50	0	1705	22300	21700	21050	20450	19800	22000	20750	96	6300	500	14770	50	1	19154328	4070	87.45	19.92	12	0.08	243.00	1067.00	39450	20230330	-46.13	20400	20230728	4.17	39450	-46.13	20230330	20400	4.17	20230728	39450	-46.13	20230330	20400	4.17	20230728	2.59	N	417010	500	95 억	95111	N	N	0	N	N
10	20230728	161237	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	21100	-300	5	-1.40	4723953500	224467	97.31	20900	21650	20400	27800	15000	21400	21044.57	0.40	0	19209	23533	22466	21883	20816	20233	22175	20525	96	6400	500	14980	50	1	19154328	4042	86.83	19.78	12	1.17	243.00	1067.00	39450	20230330	-46.51	20400	20230728	3.43	39450	-46.51	20230330	20400	3.43	20230728	39450	-46.51	20230330	20400	3.43	20230728	2.64	N	417010	500	95 억	76372	N	N	13	N	N
11	20230728	151232	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	21200	-200	5	-0.93	4488503000	213329	92.48	20900	21650	20400	27800	15000	21400	21040.23	0.40	0	19544	23533	22466	21883	20816	20233	22175	20525	96	6400	500	14980	50	1	19154328	4061	87.24	19.87	12	1.11	243.00	1067.00	39450	20230330	-46.26	20400	20230728	3.92	39450	-46.26	20230330	20400	3.92	20230728	39450	-46.26	20230330	20400	3.92	20230728	2.64	N	417010	500	95 억	76372	N	N	13	N	N
12	20230728	141231	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	21350	-50	5	-0.23	3883404100	184642	80.05	20900	21650	20400	27800	15000	21400	21032.00	0.40	0	20938	23533	22466	21883	20816	20233	22175	20525	96	6400	500	14980	50	1	19154328	4089	87.86	20.01	12	0.96	243.00	1067.00	39450	20230330	-45.88	20400	20230728	4.66	39450	-45.88	20230330	20400	4.66	20230728	39450	-45.88	20230330	20400	4.66	20230728	2.64	N	417010	500	95 억	76372	N	N	13	N	N
13	20230728	131235	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	21500	100	2	0.47	3443133200	164061	71.12	20900	21650	20400	27800	15000	21400	20986.82	0.40	0	18809	23533	22466	21883	20816	20233	22175	20525	96	6400	500	14980	50	1	19154328	4118	88.48	20.15	12	0.86	243.00	1067.00	39450	20230330	-45.50	20400	20230728	5.39	39450	-45.50	20230330	20400	5.39	20230728	39450	-45.50	20230330	20400	5.39	20230728	2.64	N	417010	500	95 억	76372	N	N	13	N	N
14	20230728	121232	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	21400	0	3	0.00	3214643800	153443	66.52	20900	21600	20400	27800	15000	21400	20949.98	0.40	0	20074	23533	22466	21883	20816	20233	22175	20525	96	6400	500	14980	50	1	19154328	4099	88.07	20.06	12	0.80	243.00	1067.00	39450	20230330	-45.75	20400	20230728	4.90	39450	-45.75	20230330	20400	4.90	20230728	39450	-45.75	20230330	20400	4.90	20230728	2.64	N	417010	500	95 억	76372	N	N	13	N	N
15	20230728	111238	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	21400	0	3	0.00	2986387350	142814	61.91	20900	21550	20400	27800	15000	21400	20910.91	0.40	0	21037	23533	22466	21883	20816	20233	22175	20525	96	6400	500	14980	50	1	19154328	4099	88.07	20.06	12	0.75	243.00	1067.00	39450	20230330	-45.75	20400	20230728	4.90	39450	-45.75	20230330	20400	4.90	20230728	39450	-45.75	20230330	20400	4.90	20230728	2.64	N	417010	500	95 억	76372	N	N	13	N	N
16	20230728	101230	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	20900	-500	5	-2.34	2136837400	102756	44.55	20900	21300	20400	27800	15000	21400	20795.05	0.40	0	14332	23533	22466	21883	20816	20233	22175	20525	96	6400	500	14980	50	1	19154328	4003	86.01	19.59	12	0.54	243.00	1067.00	39450	20230330	-47.02	20400	20230728	2.45	39450	-47.02	20230330	20400	2.45	20230728	39450	-47.02	20230330	20400	2.45	20230728	2.64	N	417010	500	95 억	76372	N	N	13	N	N
17	20230728	091239	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	21100	-300	5	-1.40	1125147200	54376	23.57	20900	21300	20400	27800	15000	21400	20691.53	0.40	0	12457	23533	22466	21883	20816	20233	22175	20525	96	6400	500	14980	50	1	19154328	4042	86.83	19.78	12	0.28	243.00	1067.00	39450	20230330	-46.51	20400	20230728	3.43	39450	-46.51	20230330	20400	3.43	20230728	39450	-46.51	20230330	20400	3.43	20230728	2.64	N	417010	500	95 억	76372	N	N	13	N	N
18	20230727	161229	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	21400	-1000	5	-4.46	4968319650	225706	37.70	21750	22950	21300	29100	15700	22400	22017.36	0.41	-2799	-1348	25633	24016	23083	21466	20533	23550	21000	96	6700	500	15680	50	1	19154328	4099	88.07	20.06	12	1.18	243.00	1067.00	39450	20230330	-45.75	21300	20230727	0.47	39450	-45.75	20230330	21300	0.47	20230727	39450	-45.75	20230330	21300	0.47	20230727	2.62	N	417010	500	95 억	78316	N	N	13	N	N
19	20230727	151230	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	21500	-900	5	-4.02	4503484500	203991	34.07	21750	22950	21500	29100	15700	22400	22076.83	0.41	-2799	-2542	25633	24016	23083	21466	20533	23550	21000	96	6700	500	15680	50	1	19154328	4118	88.48	20.15	12	1.06	243.00	1067.00	39450	20230330	-45.50	21500	20230727	0.00	39450	-45.50	20230330	21500	0.00	20230727	39450	-45.50	20230330	21500	0.00	20230727	2.62	N	417010	500	95 억	78316	N	N	87	N	N
20	20230727	141225	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	21750	-650	5	-2.90	3738964900	168676	28.17	21750	22950	21550	29100	15700	22400	22166.51	0.41	-2799	-319	25633	24016	23083	21466	20533	23550	21000	96	6700	500	15680	50	1	19154328	4166	89.51	20.38	12	0.88	243.00	1067.00	39450	20230330	-44.87	21550	20230727	0.93	39450	-44.87	20230330	21550	0.93	20230727	39450	-44.87	20230330	21550	0.93	20230727	2.62	N	417010	500	95 억	78316	N	N	87	N	N
21	20230727	131222	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	21700	-700	5	-3.12	3357645150	151197	25.25	21750	22950	21550	29100	15700	22400	22207.05	0.41	-2799	-630	25633	24016	23083	21466	20533	23550	21000	96	6700	500	15680	50	1	19154328	4156	89.30	20.34	12	0.79	243.00	1067.00	39450	20230330	-44.99	21550	20230727	0.70	39450	-44.99	20230330	21550	0.70	20230727	39450	-44.99	20230330	21550	0.70	20230727	2.62	N	417010	500	95 억	78316	N	N	87	N	N
22	20230727	121226	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	22250	-150	5	-0.67	2635817450	118357	19.77	21750	22950	21550	29100	15700	22400	22270.03	0.41	-2799	-1280	25633	24016	23083	21466	20533	23550	21000	96	6700	500	15680	50	1	19154328	4262	91.56	20.85	12	0.62	243.00	1067.00	39450	20230330	-43.60	21550	20230727	3.25	39450	-43.60	20230330	21550	3.25	20230727	39450	-43.60	20230330	21550	3.25	20230727	2.62	N	417010	500	95 억	78316	N	N	87	N	N
23	20230727	111228	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	22550	150	2	0.67	2264536550	101745	16.99	21750	22950	21550	29100	15700	22400	22256.94	0.41	-2799	893	25633	24016	23083	21466	20533	23550	21000	96	6700	500	15680	50	1	19154328	4319	92.80	21.13	12	0.53	243.00	1067.00	39450	20230330	-42.84	21550	20230727	4.64	39450	-42.84	20230330	21550	4.64	20230727	39450	-42.84	20230330	21550	4.64	20230727	2.62	N	417010	500	95 억	78316	N	N	87	N	N
24	20230727	101224	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	22550	150	2	0.67	1773816350	80075	13.37	21750	22700	21550	29100	15700	22400	22151.84	0.41	-2799	1899	25633	24016	23083	21466	20533	23550	21000	96	6700	500	15680	50	1	19154328	4319	92.80	21.13	12	0.42	243.00	1067.00	39450	20230330	-42.84	21550	20230727	4.64	39450	-42.84	20230330	21550	4.64	20230727	39450	-42.84	20230330	21550	4.64	20230727	2.62	N	417010	500	95 억	78316	N	N	87	N	N
25	20230727	091223	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	22050	-350	5	-1.56	924462950	42189	7.05	21750	22400	21550	29100	15700	22400	21912.06	0.41	-2799	7183	25633	24016	23083	21466	20533	23550	21000	96	6700	500	15680	50	1	19154328	4224	90.74	20.67	12	0.22	243.00	1067.00	39450	20230330	-44.11	21550	20230727	2.32	39450	-44.11	20230330	21550	2.32	20230727	39450	-44.11	20230330	21550	2.32	20230727	2.62	N	417010	500	95 억	78316	N	N	87	N	N
26	20230726	161221	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	22400	-2500	5	-10.04	13702026200	595336	174.57	24650	24700	22150	32350	17450	24900	23017.48	0.42	0	-20067	26300	25600	25200	24500	24100	25400	24300	96	7450	500	17430	50	1	19154328	4291	92.18	20.99	12	3.11	243.00	1067.00	39450	20230330	-43.22	22150	20230726	1.13	39450	-43.22	20230330	22150	1.13	20230726	39450	-43.22	20230330	22150	1.13	20230726	2.58	N	417010	500	95 억	81115	N	N	87	N	N
27	20230726	151226	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	22500	-2400	5	-9.64	13392166350	581547	170.53	24650	24700	22150	32350	17450	24900	23028.52	0.42	0	-20222	26300	25600	25200	24500	24100	25400	24300	96	7450	500	17430	50	1	19154328	4310	92.59	21.09	12	3.04	243.00	1067.00	39450	20230330	-42.97	22150	20230726	1.58	39450	-42.97	20230330	22150	1.58	20230726	39450	-42.97	20230330	22150	1.58	20230726	2.58	N	417010	500	95 억	81115	N	N	42	N	N
28	20230726	141217	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	22250	-2650	5	-10.64	12220479250	529358	155.23	24650	24700	22150	32350	17450	24900	23085.47	0.42	0	-15478	26300	25600	25200	24500	24100	25400	24300	96	7450	500	17430	50	1	19154328	4262	91.56	20.85	12	2.76	243.00	1067.00	39450	20230330	-43.60	22150	20230726	0.45	39450	-43.60	20230330	22150	0.45	20230726	39450	-43.60	20230330	22150	0.45	20230726	2.58	N	417010	500	95 억	81115	N	N	42	N	N
29	20230726	131213	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	22750	-2150	5	-8.63	10312537000	444537	130.35	24650	24700	22250	32350	17450	24900	23198.38	0.42	0	440	26300	25600	25200	24500	24100	25400	24300	96	7450	500	17430	50	1	19154328	4358	93.62	21.32	12	2.32	243.00	1067.00	39450	20230330	-42.33	22250	20230726	2.25	39450	-42.33	20230330	22250	2.25	20230726	39450	-42.33	20230330	22250	2.25	20230726	2.58	N	417010	500	95 억	81115	N	N	42	N	N
30	20230726	121219	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	22750	-2150	5	-8.63	9542887200	410587	120.40	24650	24700	22250	32350	17450	24900	23242.06	0.42	0	-3468	26300	25600	25200	24500	24100	25400	24300	96	7450	500	17430	50	1	19154328	4358	93.62	21.32	12	2.14	243.00	1067.00	39450	20230330	-42.33	22250	20230726	2.25	39450	-42.33	20230330	22250	2.25	20230726	39450	-42.33	20230330	22250	2.25	20230726	2.58	N	417010	500	95 억	81115	N	N	42	N	N
31	20230726	111212	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	22650	-2250	5	-9.04	8543813700	366902	107.59	24650	24700	22250	32350	17450	24900	23286.36	0.42	0	274	26300	25600	25200	24500	24100	25400	24300	96	7450	500	17430	50	1	19154328	4338	93.21	21.23	12	1.92	243.00	1067.00	39450	20230330	-42.59	22250	20230726	1.80	39450	-42.59	20230330	22250	1.80	20230726	39450	-42.59	20230330	22250	1.80	20230726	2.58	N	417010	500	95 억	81115	N	N	42	N	N
32	20230726	101221	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	23050	-1850	5	-7.43	5766800300	244582	71.72	24650	24700	23000	32350	17450	24900	23578.19	0.42	0	-1674	26300	25600	25200	24500	24100	25400	24300	96	7450	500	17430	50	1	19154328	4415	94.86	21.60	12	1.28	243.00	1067.00	39450	20230330	-41.57	23000	20230726	0.22	39450	-41.57	20230330	23000	0.22	20230726	39450	-41.57	20230330	23000	0.22	20230726	2.58	N	417010	500	95 억	81115	N	N	42	N	N
33	20230726	091216	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	23650	-1250	5	-5.02	1636610100	67764	19.87	24650	24700	23300	32350	17450	24900	24151.62	0.42	0	-911	26300	25600	25200	24500	24100	25400	24300	96	7450	500	17430	50	1	19154328	4530	97.33	22.16	12	0.35	243.00	1067.00	39450	20230330	-40.05	23200	20230314	1.94	39450	-40.05	20230330	23200	1.94	20230314	39450	-40.05	20230330	23200	1.94	20230314	2.58	N	417010	500	95 억	81115	N	N	42	N	N
34	20230725	161212	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	24900	-850	5	-3.30	8470211800	336883	96.13	25750	25900	24800	33450	18050	25750	25142.43	0.67	0	-28214	26983	26366	25933	25316	24883	26150	25100	96	7700	500	18020	50	1	19154328	4769	102.47	23.34	12	1.76	243.00	1067.00	39450	20230330	-36.88	23200	20230314	7.33	39450	-36.88	20230330	23200	7.33	20230314	39450	-36.88	20230330	23200	7.33	20230314	2.61	N	417010	500	95 억	128181	N	N	42	N	N
35	20230725	151159	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	24950	-800	5	-3.11	8221100550	326882	93.28	25750	25900	24800	33450	18050	25750	25149.08	0.67	0	-27765	26983	26366	25933	25316	24883	26150	25100	96	7700	500	18020	50	1	19154328	4779	102.67	23.38	12	1.71	243.00	1067.00	39450	20230330	-36.76	23200	20230314	7.54	39450	-36.76	20230330	23200	7.54	20230314	39450	-36.76	20230330	23200	7.54	20230314	2.61	N	417010	500	95 억	128181	N	N	14	N	N
36	20230725	141157	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25100	-650	5	-2.52	6473426500	256836	73.29	25750	25900	25050	33450	18050	25750	25203.39	0.67	0	-25327	26983	26366	25933	25316	24883	26150	25100	96	7700	500	18020	50	1	19154328	4808	103.29	23.52	12	1.34	243.00	1067.00	39450	20230330	-36.38	23200	20230314	8.19	39450	-36.38	20230330	23200	8.19	20230314	39450	-36.38	20230330	23200	8.19	20230314	2.61	N	417010	500	95 억	128181	N	N	14	N	N
37	20230725	131208	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25100	-650	5	-2.52	5667550800	224702	64.12	25750	25900	25050	33450	18050	25750	25221.27	0.67	0	-21644	26983	26366	25933	25316	24883	26150	25100	96	7700	500	18020	50	1	19154328	4808	103.29	23.52	12	1.17	243.00	1067.00	39450	20230330	-36.38	23200	20230314	8.19	39450	-36.38	20230330	23200	8.19	20230314	39450	-36.38	20230330	23200	8.19	20230314	2.61	N	417010	500	95 억	128181	N	N	14	N	N
38	20230725	121208	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25150	-600	5	-2.33	5045546800	199923	57.05	25750	25900	25050	33450	18050	25750	25236.09	0.67	0	-20220	26983	26366	25933	25316	24883	26150	25100	96	7700	500	18020	50	1	19154328	4817	103.50	23.57	12	1.04	243.00	1067.00	39450	20230330	-36.25	23200	20230314	8.41	39450	-36.25	20230330	23200	8.41	20230314	39450	-36.25	20230330	23200	8.41	20230314	2.61	N	417010	500	95 억	128181	N	N	14	N	N
39	20230725	111206	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25100	-650	5	-2.52	4490015400	177815	50.74	25750	25900	25050	33450	18050	25750	25249.56	0.67	0	-15511	26983	26366	25933	25316	24883	26150	25100	96	7700	500	18020	50	1	19154328	4808	103.29	23.52	12	0.93	243.00	1067.00	39450	20230330	-36.38	23200	20230314	8.19	39450	-36.38	20230330	23200	8.19	20230314	39450	-36.38	20230330	23200	8.19	20230314	2.61	N	417010	500	95 억	128181	N	N	14	N	N
40	20230725	101206	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25100	-650	5	-2.52	3625163750	143378	40.91	25750	25900	25050	33450	18050	25750	25282.23	0.67	0	-11647	26983	26366	25933	25316	24883	26150	25100	96	7700	500	18020	50	1	19154328	4808	103.29	23.52	12	0.75	243.00	1067.00	39450	20230330	-36.38	23200	20230314	8.19	39450	-36.38	20230330	23200	8.19	20230314	39450	-36.38	20230330	23200	8.19	20230314	2.61	N	417010	500	95 억	128181	N	N	14	N	N
41	20230725	091203	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25450	-300	5	-1.17	809683750	31661	9.03	25750	25900	25400	33450	18050	25750	25570.53	0.67	0	1657	26983	26366	25933	25316	24883	26150	25100	96	7700	500	18020	50	1	19154328	4875	104.73	23.85	12	0.17	243.00	1067.00	39450	20230330	-35.49	23200	20230314	9.70	39450	-35.49	20230330	23200	9.70	20230314	39450	-35.49	20230330	23200	9.70	20230314	2.61	N	417010	500	95 억	128181	N	N	14	N	N
42	20230724	161204	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25750	-200	5	-0.77	8921193800	344172	116.65	26050	26550	25500	33700	18200	25950	25921.23	0.57	0	19247	27583	26766	26333	25516	25083	26550	25300	96	7750	500	18160	50	1	19154328	4932	105.97	24.13	12	1.80	243.00	1067.00	39450	20230330	-34.73	23200	20230314	10.99	39450	-34.73	20230330	23200	10.99	20230314	39450	-34.73	20230330	23200	10.99	20230314	2.66	N	417010	500	95 억	108630	N	N	14	N	N
43	20230724	151200	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25700	-250	5	-0.96	8669657400	334393	113.34	26050	26550	25500	33700	18200	25950	25926.55	0.57	0	21258	27583	26766	26333	25516	25083	26550	25300	96	7750	500	18160	50	1	19154328	4923	105.76	24.09	12	1.75	243.00	1067.00	39450	20230330	-34.85	23200	20230314	10.78	39450	-34.85	20230330	23200	10.78	20230314	39450	-34.85	20230330	23200	10.78	20230314	2.66	N	417010	500	95 억	108630	N	N	126	N	N
44	20230724	141158	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25850	-100	5	-0.39	7434204700	286359	97.06	26050	26550	25500	33700	18200	25950	25961.14	0.57	0	25996	27583	26766	26333	25516	25083	26550	25300	96	7750	500	18160	50	1	19154328	4951	106.38	24.23	12	1.50	243.00	1067.00	39450	20230330	-34.47	23200	20230314	11.42	39450	-34.47	20230330	23200	11.42	20230314	39450	-34.47	20230330	23200	11.42	20230314	2.66	N	417010	500	95 억	108630	N	N	126	N	N
45	20230724	131158	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26350	400	2	1.54	5853629300	225444	76.41	26050	26550	25500	33700	18200	25950	25964.89	0.57	0	30805	27583	26766	26333	25516	25083	26550	25300	96	7750	500	18160	50	1	19154328	5047	108.44	24.70	12	1.18	243.00	1067.00	39450	20230330	-33.21	23200	20230314	13.58	39450	-33.21	20230330	23200	13.58	20230314	39450	-33.21	20230330	23200	13.58	20230314	2.66	N	417010	500	95 억	108630	N	N	126	N	N
46	20230724	121201	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25950	0	3	0.00	4685439400	180909	61.32	26050	26400	25500	33700	18200	25950	25899.43	0.57	0	26410	27583	26766	26333	25516	25083	26550	25300	96	7750	500	18160	50	1	19154328	4971	106.79	24.32	12	0.94	243.00	1067.00	39450	20230330	-34.22	23200	20230314	11.85	39450	-34.22	20230330	23200	11.85	20230314	39450	-34.22	20230330	23200	11.85	20230314	2.66	N	417010	500	95 억	108630	N	N	126	N	N
47	20230724	111204	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26150	200	2	0.77	4029804750	155674	52.76	26050	26400	25500	33700	18200	25950	25886.18	0.57	0	23749	27583	26766	26333	25516	25083	26550	25300	96	7750	500	18160	50	1	19154328	5009	107.61	24.51	12	0.81	243.00	1067.00	39450	20230330	-33.71	23200	20230314	12.72	39450	-33.71	20230330	23200	12.72	20230314	39450	-33.71	20230330	23200	12.72	20230314	2.66	N	417010	500	95 억	108630	N	N	126	N	N
48	20230724	101153	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26100	150	2	0.58	2872049850	111384	37.75	26050	26250	25500	33700	18200	25950	25785.12	0.57	0	15880	27583	26766	26333	25516	25083	26550	25300	96	7750	500	18160	50	1	19154328	4999	107.41	24.46	12	0.58	243.00	1067.00	39450	20230330	-33.84	23200	20230314	12.50	39450	-33.84	20230330	23200	12.50	20230314	39450	-33.84	20230330	23200	12.50	20230314	2.66	N	417010	500	95 억	108630	N	N	126	N	N
49	20230724	091202	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25500	-450	5	-1.73	711647400	27585	9.35	26050	26250	25500	33700	18200	25950	25798.34	0.57	0	-3244	27583	26766	26333	25516	25083	26550	25300	96	7750	500	18160	50	1	19154328	4884	104.94	23.90	12	0.14	243.00	1067.00	39450	20230330	-35.36	23200	20230314	9.91	39450	-35.36	20230330	23200	9.91	20230314	39450	-35.36	20230330	23200	9.91	20230314	2.66	N	417010	500	95 억	108630	N	N	126	N	N
50	20230721	161148	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25950	-500	5	-1.89	7756959550	292622	107.80	26000	27150	25900	34350	18550	26450	26509.61	0.62	0	-9694	27650	27050	26300	25700	24950	27350	26000	96	7900	500	18510	50	1	19154328	4971	106.79	24.32	12	1.53	243.00	1067.00	39450	20230330	-34.22	23200	20230314	11.85	39450	-34.22	20230330	23200	11.85	20230314	39450	-34.22	20230330	23200	11.85	20230314	2.71	N	417010	500	95 억	118324	N	N	126	N	N
51	20230721	151151	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26050	-400	5	-1.51	7471158200	281615	103.74	26000	27150	25900	34350	18550	26450	26529.71	0.62	0	-9235	27650	27050	26300	25700	24950	27350	26000	96	7900	500	18510	50	1	19154328	4990	107.20	24.41	12	1.47	243.00	1067.00	39450	20230330	-33.97	23200	20230314	12.28	39450	-33.97	20230330	23200	12.28	20230314	39450	-33.97	20230330	23200	12.28	20230314	2.71	N	417010	500	95 억	118324	N	N	9	N	N
52	20230721	141146	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26300	-150	5	-0.57	6163974500	231543	85.30	26000	27150	25900	34350	18550	26450	26621.34	0.62	0	-6379	27650	27050	26300	25700	24950	27350	26000	96	7900	500	18510	50	1	19154328	5038	108.23	24.65	12	1.21	243.00	1067.00	39450	20230330	-33.33	23200	20230314	13.36	39450	-33.33	20230330	23200	13.36	20230314	39450	-33.33	20230330	23200	13.36	20230314	2.71	N	417010	500	95 억	118324	N	N	9	N	N
53	20230721	131149	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26550	100	2	0.38	5460115050	204860	75.47	26000	27150	25900	34350	18550	26450	26652.97	0.62	0	-6219	27650	27050	26300	25700	24950	27350	26000	96	7900	500	18510	50	1	19154328	5085	109.26	24.88	12	1.07	243.00	1067.00	39450	20230330	-32.70	23200	20230314	14.44	39450	-32.70	20230330	23200	14.44	20230314	39450	-32.70	20230330	23200	14.44	20230314	2.71	N	417010	500	95 억	118324	N	N	9	N	N
54	20230721	121204	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26450	0	3	0.00	4997978400	187423	69.05	26000	27150	25900	34350	18550	26450	26666.91	0.62	0	-6149	27650	27050	26300	25700	24950	27350	26000	96	7900	500	18510	50	1	19154328	5066	108.85	24.79	12	0.98	243.00	1067.00	39450	20230330	-32.95	23200	20230314	14.01	39450	-32.95	20230330	23200	14.01	20230314	39450	-32.95	20230330	23200	14.01	20230314	2.71	N	417010	500	95 억	118324	N	N	9	N	N
55	20230721	111202	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26700	250	2	0.95	4421394950	165744	61.06	26000	27150	25900	34350	18550	26450	26676.14	0.62	0	-5473	27650	27050	26300	25700	24950	27350	26000	96	7900	500	18510	50	1	19154328	5114	109.88	25.02	12	0.87	243.00	1067.00	39450	20230330	-32.32	23200	20230314	15.09	39450	-32.32	20230330	23200	15.09	20230314	39450	-32.32	20230330	23200	15.09	20230314	2.71	N	417010	500	95 억	118324	N	N	9	N	N
56	20230721	101200	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26750	300	2	1.13	3716971700	139241	51.30	26000	27150	25900	34350	18550	26450	26694.63	0.62	0	482	27650	27050	26300	25700	24950	27350	26000	96	7900	500	18510	50	1	19154328	5124	110.08	25.07	12	0.73	243.00	1067.00	39450	20230330	-32.19	23200	20230314	15.30	39450	-32.19	20230330	23200	15.30	20230314	39450	-32.19	20230330	23200	15.30	20230314	2.71	N	417010	500	95 억	118324	N	N	9	N	N
57	20230721	091156	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26300	-150	5	-0.57	598888550	23001	8.47	26000	26300	25900	34350	18550	26450	26036.35	0.62	0	4976	27650	27050	26300	25700	24950	27350	26000	96	7900	500	18510	50	1	19154328	5038	108.23	24.65	12	0.12	243.00	1067.00	39450	20230330	-33.33	23200	20230314	13.36	39450	-33.33	20230330	23200	13.36	20230314	39450	-33.33	20230330	23200	13.36	20230314	2.71	N	417010	500	95 억	118324	N	N	9	N	N
58	20230720	161144	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26450	-200	5	-0.75	7046124000	267776	29.43	26300	26900	25550	34600	18700	26650	26312.10	0.53	0	23424	29383	28016	27233	25866	25083	27625	25475	96	7950	500	18650	50	1	19154328	5066	108.85	24.79	12	1.40	243.00	1067.00	39450	20230330	-32.95	23200	20230314	14.01	39450	-32.95	20230330	23200	14.01	20230314	39450	-32.95	20230330	23200	14.01	20230314	2.58	N	417010	500	95 억	100803	N	N	9	N	N
59	20230720	151144	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26500	-150	5	-0.56	6757015900	256862	28.23	26300	26900	25550	34600	18700	26650	26305.46	0.53	0	22174	29383	28016	27233	25866	25083	27625	25475	96	7950	500	18650	50	1	19154328	5076	109.05	24.84	12	1.34	243.00	1067.00	39450	20230330	-32.83	23200	20230314	14.22	39450	-32.83	20230330	23200	14.22	20230314	39450	-32.83	20230330	23200	14.22	20230314	2.58	N	417010	500	95 억	100803	N	N	111	N	N
60	20230720	141142	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26550	-100	5	-0.38	5976308600	227355	24.99	26300	26900	25550	34600	18700	26650	26285.58	0.53	0	16145	29383	28016	27233	25866	25083	27625	25475	96	7950	500	18650	50	1	19154328	5085	109.26	24.88	12	1.19	243.00	1067.00	39450	20230330	-32.70	23200	20230314	14.44	39450	-32.70	20230330	23200	14.44	20230314	39450	-32.70	20230330	23200	14.44	20230314	2.58	N	417010	500	95 억	100803	N	N	111	N	N
61	20230720	131144	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26700	50	2	0.19	5455696500	207779	22.84	26300	26900	25550	34600	18700	26650	26256.42	0.53	0	19425	29383	28016	27233	25866	25083	27625	25475	96	7950	500	18650	50	1	19154328	5114	109.88	25.02	12	1.08	243.00	1067.00	39450	20230330	-32.32	23200	20230314	15.09	39450	-32.32	20230330	23200	15.09	20230314	39450	-32.32	20230330	23200	15.09	20230314	2.58	N	417010	500	95 억	100803	N	N	111	N	N
62	20230720	121154	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26400	-250	5	-0.94	4492371900	171706	18.87	26300	26700	25550	34600	18700	26650	26161.99	0.53	0	19514	29383	28016	27233	25866	25083	27625	25475	96	7950	500	18650	50	1	19154328	5057	108.64	24.74	12	0.90	243.00	1067.00	39450	20230330	-33.08	23200	20230314	13.79	39450	-33.08	20230330	23200	13.79	20230314	39450	-33.08	20230330	23200	13.79	20230314	2.58	N	417010	500	95 억	100803	N	N	111	N	N
63	20230720	111150	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26600	-50	5	-0.19	4047190450	154927	17.03	26300	26650	25550	34600	18700	26650	26121.80	0.53	0	21180	29383	28016	27233	25866	25083	27625	25475	96	7950	500	18650	50	1	19154328	5095	109.47	24.93	12	0.81	243.00	1067.00	39450	20230330	-32.57	23200	20230314	14.66	39450	-32.57	20230330	23200	14.66	20230314	39450	-32.57	20230330	23200	14.66	20230314	2.58	N	417010	500	95 억	100803	N	N	111	N	N
64	20230720	101136	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26250	-400	5	-1.50	2868416150	110233	12.12	26300	26350	25550	34600	18700	26650	26019.02	0.53	0	12912	29383	28016	27233	25866	25083	27625	25475	96	7950	500	18650	50	1	19154328	5028	108.02	24.60	12	0.58	243.00	1067.00	39450	20230330	-33.46	23200	20230314	13.15	39450	-33.46	20230330	23200	13.15	20230314	39450	-33.46	20230330	23200	13.15	20230314	2.58	N	417010	500	95 억	100803	N	N	111	N	N
65	20230720	091139	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25950	-700	5	-2.63	1225819700	47212	5.19	26300	26350	25550	34600	18700	26650	25958.09	0.53	0	6875	29383	28016	27233	25866	25083	27625	25475	96	7950	500	18650	50	1	19154328	4971	106.79	24.32	12	0.25	243.00	1067.00	39450	20230330	-34.22	23200	20230314	11.85	39450	-34.22	20230330	23200	11.85	20230314	39450	-34.22	20230330	23200	11.85	20230314	2.58	N	417010	500	95 억	100803	N	N	111	N	N
66	20230719	161200	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26650	-550	5	-2.02	24819749300	902671	110.07	28500	28600	26450	35350	19050	27200	27496.98	0.72	0	-37699	28433	27816	26633	26016	24833	28125	26325	96	8150	500	19040	50	1	19154328	5105	109.67	24.98	12	4.71	243.00	1067.00	39450	20230330	-32.45	23200	20230314	14.87	39450	-32.45	20230330	23200	14.87	20230314	39450	-32.45	20230330	23200	14.87	20230314	2.53	N	417010	500	95 억	137901	N	N	111	N	N
67	20230719	151200	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26650	-550	5	-2.02	24251163850	881318	107.47	28500	28600	26450	35350	19050	27200	27516.93	0.72	0	-37515	28433	27816	26633	26016	24833	28125	26325	96	8150	500	19040	50	1	19154328	5105	109.67	24.98	12	4.60	243.00	1067.00	39450	20230330	-32.45	23200	20230314	14.87	39450	-32.45	20230330	23200	14.87	20230314	39450	-32.45	20230330	23200	14.87	20230314	2.53	N	417010	500	95 억	137901	N	N	363	N	N
68	20230719	141204	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26600	-600	5	-2.21	23282299550	844882	103.03	28500	28600	26450	35350	19050	27200	27556.87	0.72	0	-37252	28433	27816	26633	26016	24833	28125	26325	96	8150	500	19040	50	1	19154328	5095	109.47	24.93	12	4.41	243.00	1067.00	39450	20230330	-32.57	23200	20230314	14.66	39450	-32.57	20230330	23200	14.66	20230314	39450	-32.57	20230330	23200	14.66	20230314	2.53	N	417010	500	95 억	137901	N	N	363	N	N
69	20230719	131147	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26700	-500	5	-1.84	22328455750	809015	98.65	28500	28600	26450	35350	19050	27200	27599.56	0.72	0	-36957	28433	27816	26633	26016	24833	28125	26325	96	8150	500	19040	50	1	19154328	5114	109.88	25.02	12	4.22	243.00	1067.00	39450	20230330	-32.32	23200	20230314	15.09	39450	-32.32	20230330	23200	15.09	20230314	39450	-32.32	20230330	23200	15.09	20230314	2.53	N	417010	500	95 억	137901	N	N	363	N	N
70	20230719	121207	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26650	-550	5	-2.02	21729706300	786598	95.92	28500	28600	26450	35350	19050	27200	27624.92	0.72	0	-35551	28433	27816	26633	26016	24833	28125	26325	96	8150	500	19040	50	1	19154328	5105	109.67	24.98	12	4.11	243.00	1067.00	39450	20230330	-32.45	23200	20230314	14.87	39450	-32.45	20230330	23200	14.87	20230314	39450	-32.45	20230330	23200	14.87	20230314	2.53	N	417010	500	95 억	137901	N	N	363	N	N
71	20230719	111203	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26700	-500	5	-1.84	20670226950	746806	91.07	28500	28600	26450	35350	19050	27200	27678.17	0.72	0	-35659	28433	27816	26633	26016	24833	28125	26325	96	8150	500	19040	50	1	19154328	5114	109.88	25.02	12	3.90	243.00	1067.00	39450	20230330	-32.32	23200	20230314	15.09	39450	-32.32	20230330	23200	15.09	20230314	39450	-32.32	20230330	23200	15.09	20230314	2.53	N	417010	500	95 억	137901	N	N	363	N	N
72	20230719	101153	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27150	-50	5	-0.18	19052383400	686805	83.75	28500	28600	26450	35350	19050	27200	27740.60	0.72	0	-34880	28433	27816	26633	26016	24833	28125	26325	96	8150	500	19040	50	1	19154328	5200	111.73	25.45	12	3.59	243.00	1067.00	39450	20230330	-31.18	23200	20230314	17.03	39450	-31.18	20230330	23200	17.03	20230314	39450	-31.18	20230330	23200	17.03	20230314	2.53	N	417010	500	95 억	137901	N	N	363	N	N
73	20230719	091152	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27600	400	2	1.47	11708883050	415145	50.62	28500	28600	27400	35350	19050	27200	28204.32	0.72	0	-23334	28433	27816	26633	26016	24833	28125	26325	96	8150	500	19040	50	1	19154328	5287	113.58	25.87	12	2.17	243.00	1067.00	39450	20230330	-30.04	23200	20230314	18.97	39450	-30.04	20230330	23200	18.97	20230314	39450	-30.04	20230330	23200	18.97	20230314	2.53	N	417010	500	95 억	137901	N	N	363	N	N
74	20230718	161151	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27200	1750	2	6.88	19346367550	727671	506.95	25500	27250	25450	33050	17850	25450	26571.76	0.53	0	39092	26150	25800	25450	25100	24750	25625	24925	96	7600	500	17810	50	1	19154328	5210	111.93	25.49	12	3.80	243.00	1067.00	39450	20230330	-31.05	23200	20230314	17.24	39450	-31.05	20230330	23200	17.24	20230314	39450	-31.05	20230330	23200	17.24	20230314	2.53	N	417010	500	95 억	102365	N	N	363	N	N
75	20230718	151151	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27150	1700	2	6.68	17258740450	650546	453.22	25500	27250	25450	33050	17850	25450	26529.67	0.53	0	39131	26150	25800	25450	25100	24750	25625	24925	96	7600	500	17810	50	1	19154328	5200	111.73	25.45	12	3.40	243.00	1067.00	39450	20230330	-31.18	23200	20230314	17.03	39450	-31.18	20230330	23200	17.03	20230314	39450	-31.18	20230330	23200	17.03	20230314	2.53	N	417010	500	95 억	102365	N	N	641	N	N
76	20230718	141146	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26100	650	2	2.55	4105281300	159150	110.88	25500	26150	25450	33050	17850	25450	25795.11	0.53	0	1005	26150	25800	25450	25100	24750	25625	24925	96	7600	500	17810	50	1	19154328	4999	107.41	24.46	12	0.83	243.00	1067.00	39450	20230330	-33.84	23200	20230314	12.50	39450	-33.84	20230330	23200	12.50	20230314	39450	-33.84	20230330	23200	12.50	20230314	2.53	N	417010	500	95 억	102365	N	N	641	N	N
77	20230718	131146	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25600	150	2	0.59	2983826100	115605	80.54	25500	26150	25450	33050	17850	25450	25810.62	0.53	0	-794	26150	25800	25450	25100	24750	25625	24925	96	7600	500	17810	50	1	19154328	4904	105.35	23.99	12	0.60	243.00	1067.00	39450	20230330	-35.11	23200	20230314	10.34	39450	-35.11	20230330	23200	10.34	20230314	39450	-35.11	20230330	23200	10.34	20230314	2.53	N	417010	500	95 억	102365	N	N	641	N	N
78	20230718	121158	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25700	250	2	0.98	2646709250	102460	71.38	25500	26150	25450	33050	17850	25450	25831.75	0.53	0	-709	26150	25800	25450	25100	24750	25625	24925	96	7600	500	17810	50	1	19154328	4923	105.76	24.09	12	0.53	243.00	1067.00	39450	20230330	-34.85	23200	20230314	10.78	39450	-34.85	20230330	23200	10.78	20230314	39450	-34.85	20230330	23200	10.78	20230314	2.53	N	417010	500	95 억	102365	N	N	641	N	N
79	20230718	111156	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25850	400	2	1.57	2287842850	88542	61.68	25500	26150	25450	33050	17850	25450	25839.20	0.53	0	-81	26150	25800	25450	25100	24750	25625	24925	96	7600	500	17810	50	1	19154328	4951	106.38	24.23	12	0.46	243.00	1067.00	39450	20230330	-34.47	23200	20230314	11.42	39450	-34.47	20230330	23200	11.42	20230314	39450	-34.47	20230330	23200	11.42	20230314	2.53	N	417010	500	95 억	102365	N	N	641	N	N
80	20230718	101149	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25750	300	2	1.18	1874956350	72482	50.50	25500	26150	25450	33050	17850	25450	25868.06	0.53	0	-152	26150	25800	25450	25100	24750	25625	24925	96	7600	500	17810	50	1	19154328	4932	105.97	24.13	12	0.38	243.00	1067.00	39450	20230330	-34.73	23200	20230314	10.99	39450	-34.73	20230330	23200	10.99	20230314	39450	-34.73	20230330	23200	10.99	20230314	2.53	N	417010	500	95 억	102365	N	N	641	N	N
81	20230718	091143	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25750	300	2	1.18	377593850	14667	10.22	25500	25900	25450	33050	17850	25450	25745.05	0.53	0	-1129	26150	25800	25450	25100	24750	25625	24925	96	7600	500	17810	50	1	19154328	4932	105.97	24.13	12	0.08	243.00	1067.00	39450	20230330	-34.73	23200	20230314	10.99	39450	-34.73	20230330	23200	10.99	20230314	39450	-34.73	20230330	23200	10.99	20230314	2.53	N	417010	500	95 억	102365	N	N	641	N	N
82	20230717	161147	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25450	-350	5	-1.36	3564250000	140234	43.76	25700	25800	25100	33500	18100	25800	25415.75	0.54	0	-434	27200	26500	25700	25000	24200	26100	24600	96	7700	500	18060	50	1	19154328	4875	104.73	23.85	12	0.73	243.00	1067.00	39450	20230330	-35.49	23200	20230314	9.70	39450	-35.49	20230330	23200	9.70	20230314	39450	-35.49	20230330	23200	9.70	20230314	2.76	N	417010	500	95 억	102792	N	N	641	N	N
83	20230717	151141	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25450	-350	5	-1.36	3374492050	132780	41.44	25700	25800	25100	33500	18100	25800	25413.57	0.54	0	-820	27200	26500	25700	25000	24200	26100	24600	96	7700	500	18060	50	1	19154328	4875	104.73	23.85	12	0.69	243.00	1067.00	39450	20230330	-35.49	23200	20230314	9.70	39450	-35.49	20230330	23200	9.70	20230314	39450	-35.49	20230330	23200	9.70	20230314	2.76	N	417010	500	95 억	102792	N	N	1502	N	N
84	20230717	141145	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25500	-300	5	-1.16	2899256850	114211	35.64	25700	25700	25100	33500	18100	25800	25384.35	0.54	0	583	27200	26500	25700	25000	24200	26100	24600	96	7700	500	18060	50	1	19154328	4884	104.94	23.90	12	0.60	243.00	1067.00	39450	20230330	-35.36	23200	20230314	9.91	39450	-35.36	20230330	23200	9.91	20230314	39450	-35.36	20230330	23200	9.91	20230314	2.76	N	417010	500	95 억	102792	N	N	1502	N	N
85	20230717	131133	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25600	-200	5	-0.78	2669015750	105189	32.83	25700	25700	25100	33500	18100	25800	25372.70	0.54	0	90	27200	26500	25700	25000	24200	26100	24600	96	7700	500	18060	50	1	19154328	4904	105.35	23.99	12	0.55	243.00	1067.00	39450	20230330	-35.11	23200	20230314	10.34	39450	-35.11	20230330	23200	10.34	20230314	39450	-35.11	20230330	23200	10.34	20230314	2.76	N	417010	500	95 억	102792	N	N	1502	N	N
86	20230717	121144	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25500	-300	5	-1.16	2281773450	90003	28.09	25700	25700	25100	33500	18100	25800	25351.18	0.54	0	2283	27200	26500	25700	25000	24200	26100	24600	96	7700	500	18060	50	1	19154328	4884	104.94	23.90	12	0.47	243.00	1067.00	39450	20230330	-35.36	23200	20230314	9.91	39450	-35.36	20230330	23200	9.91	20230314	39450	-35.36	20230330	23200	9.91	20230314	2.76	N	417010	500	95 억	102792	N	N	1502	N	N
87	20230717	111136	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25400	-400	5	-1.55	2061306100	81351	25.39	25700	25700	25100	33500	18100	25800	25337.27	0.54	0	2323	27200	26500	25700	25000	24200	26100	24600	96	7700	500	18060	50	1	19154328	4865	104.53	23.81	12	0.42	243.00	1067.00	39450	20230330	-35.61	23200	20230314	9.48	39450	-35.61	20230330	23200	9.48	20230314	39450	-35.61	20230330	23200	9.48	20230314	2.76	N	417010	500	95 억	102792	N	N	1502	N	N
88	20230717	101135	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25300	-500	5	-1.94	1587349550	62641	19.55	25700	25700	25100	33500	18100	25800	25338.93	0.54	0	1960	27200	26500	25700	25000	24200	26100	24600	96	7700	500	18060	50	1	19154328	4846	104.12	23.71	12	0.33	243.00	1067.00	39450	20230330	-35.87	23200	20230314	9.05	39450	-35.87	20230330	23200	9.05	20230314	39450	-35.87	20230330	23200	9.05	20230314	2.76	N	417010	500	95 억	102792	N	N	1502	N	N
89	20230717	091135	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25600	-200	5	-0.78	428444150	16824	5.25	25700	25700	25300	33500	18100	25800	25462.17	0.54	0	-424	27200	26500	25700	25000	24200	26100	24600	96	7700	500	18060	50	1	19154328	4904	105.35	23.99	12	0.09	243.00	1067.00	39450	20230330	-35.11	23200	20230314	10.34	39450	-35.11	20230330	23200	10.34	20230314	39450	-35.11	20230330	23200	10.34	20230314	2.76	N	417010	500	95 억	102792	N	N	1502	N	N
90	20230714	161134	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25800	300	2	1.18	8103920300	317882	104.28	25900	26400	24900	33150	17850	25500	25492.90	0.53	0	426	26666	26082	25716	25132	24766	25900	24950	96	7650	500	17850	50	1	19154328	4942	106.17	24.18	12	1.66	243.00	1067.00	39450	20230330	-34.60	23200	20230314	11.21	39450	-34.60	20230330	23200	11.21	20230314	39450	-34.60	20230330	23200	11.21	20230314	2.78	N	417010	500	95 억	102336	N	N	1502	N	N
91	20230714	151137	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25950	450	2	1.76	7770575800	305024	100.06	25900	26400	24900	33150	17850	25500	25475.29	0.53	0	1262	26666	26082	25716	25132	24766	25900	24950	96	7650	500	17850	50	1	19154328	4971	106.79	24.32	12	1.59	243.00	1067.00	39450	20230330	-34.22	23200	20230314	11.85	39450	-34.22	20230330	23200	11.85	20230314	39450	-34.22	20230330	23200	11.85	20230314	2.78	N	417010	500	95 억	102336	N	N	60	N	N
92	20230714	141145	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25800	300	2	1.18	6281079800	247870	81.31	25900	26100	24900	33150	17850	25500	25340.22	0.53	0	-2526	26666	26082	25716	25132	24766	25900	24950	96	7650	500	17850	50	1	19154328	4942	106.17	24.18	12	1.29	243.00	1067.00	39450	20230330	-34.60	23200	20230314	11.21	39450	-34.60	20230330	23200	11.21	20230314	39450	-34.60	20230330	23200	11.21	20230314	2.78	N	417010	500	95 억	102336	N	N	60	N	N
93	20230714	131130	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25700	200	2	0.78	5107615450	202461	66.42	25900	25900	24900	33150	17850	25500	25227.65	0.53	0	-284	26666	26082	25716	25132	24766	25900	24950	96	7650	500	17850	50	1	19154328	4923	105.76	24.09	12	1.06	243.00	1067.00	39450	20230330	-34.85	23200	20230314	10.78	39450	-34.85	20230330	23200	10.78	20230314	39450	-34.85	20230330	23200	10.78	20230314	2.78	N	417010	500	95 억	102336	N	N	60	N	N
94	20230714	121129	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25350	-150	5	-0.59	4552136500	180650	59.26	25900	25900	24900	33150	17850	25500	25198.65	0.53	0	-276	26666	26082	25716	25132	24766	25900	24950	96	7650	500	17850	50	1	19154328	4856	104.32	23.76	12	0.94	243.00	1067.00	39450	20230330	-35.74	23200	20230314	9.27	39450	-35.74	20230330	23200	9.27	20230314	39450	-35.74	20230330	23200	9.27	20230314	2.78	N	417010	500	95 억	102336	N	N	60	N	N
95	20230714	111142	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25150	-350	5	-1.37	3736561400	148186	48.61	25900	25900	24900	33150	17850	25500	25215.35	0.53	0	-1988	26666	26082	25716	25132	24766	25900	24950	96	7650	500	17850	50	1	19154328	4817	103.50	23.57	12	0.77	243.00	1067.00	39450	20230330	-36.25	23200	20230314	8.41	39450	-36.25	20230330	23200	8.41	20230314	39450	-36.25	20230330	23200	8.41	20230314	2.78	N	417010	500	95 억	102336	N	N	60	N	N
96	20230714	101143	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25100	-400	5	-1.57	3055450650	120942	39.68	25900	25900	24900	33150	17850	25500	25263.77	0.53	0	-1304	26666	26082	25716	25132	24766	25900	24950	96	7650	500	17850	50	1	19154328	4808	103.29	23.52	12	0.63	243.00	1067.00	39450	20230330	-36.38	23200	20230314	8.19	39450	-36.38	20230330	23200	8.19	20230314	39450	-36.38	20230330	23200	8.19	20230314	2.78	N	417010	500	95 억	102336	N	N	60	N	N
97	20230714	091138	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25550	50	2	0.20	472273100	18342	6.02	25900	25900	25500	33150	17850	25500	25748.19	0.53	0	-1059	26666	26082	25716	25132	24766	25900	24950	96	7650	500	17850	50	1	19154328	4894	105.14	23.95	12	0.10	243.00	1067.00	39450	20230330	-35.23	23200	20230314	10.13	39450	-35.23	20230330	23200	10.13	20230314	39450	-35.23	20230330	23200	10.13	20230314	2.78	N	417010	500	95 억	102336	N	N	60	N	N
98	20230713	161130	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25500	-350	5	-1.35	7737223900	300793	59.13	26150	26300	25350	33600	18100	25850	25723.70	0.55	0	-2491	27783	26816	26283	25316	24783	26550	25050	96	7750	500	18090	50	1	19154328	4884	104.94	23.90	12	1.57	243.00	1067.00	39450	20230330	-35.36	23200	20230314	9.91	39450	-35.36	20230330	23200	9.91	20230314	39450	-35.36	20230330	23200	9.91	20230314	2.35	N	417010	500	95 억	104819	N	N	60	N	N
99	20230713	151126	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25600	-250	5	-0.97	7460321250	289941	56.99	26150	26300	25350	33600	18100	25850	25730.48	0.55	0	-2240	27783	26816	26283	25316	24783	26550	25050	96	7750	500	18090	50	1	19154328	4904	105.35	23.99	12	1.51	243.00	1067.00	39450	20230330	-35.11	23200	20230314	10.34	39450	-35.11	20230330	23200	10.34	20230314	39450	-35.11	20230330	23200	10.34	20230314	2.35	N	417010	500	95 억	104819	N	N	38	N	N
100	20230713	141126	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25450	-400	5	-1.55	6850266800	266047	52.30	26150	26300	25350	33600	18100	25850	25748.33	0.55	0	-1825	27783	26816	26283	25316	24783	26550	25050	96	7750	500	18090	50	1	19154328	4875	104.73	23.85	12	1.39	243.00	1067.00	39450	20230330	-35.49	23200	20230314	9.70	39450	-35.49	20230330	23200	9.70	20230314	39450	-35.49	20230330	23200	9.70	20230314	2.35	N	417010	500	95 억	104819	N	N	38	N	N
101	20230713	131131	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25650	-200	5	-0.77	5528615350	214226	42.11	26150	26300	25500	33600	18100	25850	25807.40	0.55	0	-1539	27783	26816	26283	25316	24783	26550	25050	96	7750	500	18090	50	1	19154328	4913	105.56	24.04	12	1.12	243.00	1067.00	39450	20230330	-34.98	23200	20230314	10.56	39450	-34.98	20230330	23200	10.56	20230314	39450	-34.98	20230330	23200	10.56	20230314	2.35	N	417010	500	95 억	104819	N	N	38	N	N
102	20230713	121125	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25600	-250	5	-0.97	5132879450	198816	39.08	26150	26300	25500	33600	18100	25850	25817.24	0.55	0	-1352	27783	26816	26283	25316	24783	26550	25050	96	7750	500	18090	50	1	19154328	4904	105.35	23.99	12	1.04	243.00	1067.00	39450	20230330	-35.11	23200	20230314	10.34	39450	-35.11	20230330	23200	10.34	20230314	39450	-35.11	20230330	23200	10.34	20230314	2.35	N	417010	500	95 억	104819	N	N	38	N	N
103	20230713	111129	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25750	-100	5	-0.39	3421207750	131928	25.93	26150	26300	25650	33600	18100	25850	25932.39	0.55	0	3748	27783	26816	26283	25316	24783	26550	25050	96	7750	500	18090	50	1	19154328	4932	105.97	24.13	12	0.69	243.00	1067.00	39450	20230330	-34.73	23200	20230314	10.99	39450	-34.73	20230330	23200	10.99	20230314	39450	-34.73	20230330	23200	10.99	20230314	2.35	N	417010	500	95 억	104819	N	N	38	N	N
104	20230713	101121	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25800	-50	5	-0.19	2369128550	91099	17.91	26150	26300	25750	33600	18100	25850	26006.09	0.55	0	3761	27783	26816	26283	25316	24783	26550	25050	96	7750	500	18090	50	1	19154328	4942	106.17	24.18	12	0.48	243.00	1067.00	39450	20230330	-34.60	23200	20230314	11.21	39450	-34.60	20230330	23200	11.21	20230314	39450	-34.60	20230330	23200	11.21	20230314	2.35	N	417010	500	95 억	104819	N	N	38	N	N
105	20230713	091125	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26000	150	2	0.58	566899300	21760	4.28	26150	26200	25900	33600	18100	25850	26052.36	0.55	0	434	27783	26816	26283	25316	24783	26550	25050	96	7750	500	18090	50	1	19154328	4980	107.00	24.37	12	0.11	243.00	1067.00	39450	20230330	-34.09	23200	20230314	12.07	39450	-34.09	20230330	23200	12.07	20230314	39450	-34.09	20230330	23200	12.07	20230314	2.35	N	417010	500	95 억	104819	N	N	38	N	N
106	20230712	161120	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25850	-1500	5	-5.48	13082722850	500310	54.29	27200	27250	25750	35550	19150	27350	26148.76	0.53	0	6294	28816	28082	27416	26682	26016	27750	26350	96	8200	500	19140	50	1	19154328	4951	106.38	24.23	12	2.61	243.00	1067.00	39450	20230330	-34.47	23200	20230314	11.42	39450	-34.47	20230330	23200	11.42	20230314	39450	-34.47	20230330	23200	11.42	20230314	1.72	N	417010	500	95 억	100982	N	N	38	N	N
107	20230712	151111	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25900	-1450	5	-5.30	12273669750	469045	50.90	27200	27250	25750	35550	19150	27350	26165.96	0.53	0	4252	28816	28082	27416	26682	26016	27750	26350	96	8200	500	19140	50	1	19154328	4961	106.58	24.27	12	2.45	243.00	1067.00	39450	20230330	-34.35	23200	20230314	11.64	39450	-34.35	20230330	23200	11.64	20230314	39450	-34.35	20230330	23200	11.64	20230314	1.72	N	417010	500	95 억	100982	N	N	26	N	N
108	20230712	141107	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25900	-1450	5	-5.30	11216654150	428233	46.47	27200	27250	25750	35550	19150	27350	26191.38	0.53	0	7916	28816	28082	27416	26682	26016	27750	26350	96	8200	500	19140	50	1	19154328	4961	106.58	24.27	12	2.24	243.00	1067.00	39450	20230330	-34.35	23200	20230314	11.64	39450	-34.35	20230330	23200	11.64	20230314	39450	-34.35	20230330	23200	11.64	20230314	1.72	N	417010	500	95 억	100982	N	N	26	N	N
109	20230712	131110	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25950	-1400	5	-5.12	9912553650	377978	41.01	27200	27250	25750	35550	19150	27350	26223.56	0.53	0	9545	28816	28082	27416	26682	26016	27750	26350	96	8200	500	19140	50	1	19154328	4971	106.79	24.32	12	1.97	243.00	1067.00	39450	20230330	-34.22	23200	20230314	11.85	39450	-34.22	20230330	23200	11.85	20230314	39450	-34.22	20230330	23200	11.85	20230314	1.72	N	417010	500	95 억	100982	N	N	26	N	N
110	20230712	121116	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25900	-1450	5	-5.30	9116894050	347375	37.69	27200	27250	25750	35550	19150	27350	26243.34	0.53	0	8534	28816	28082	27416	26682	26016	27750	26350	96	8200	500	19140	50	1	19154328	4961	106.58	24.27	12	1.81	243.00	1067.00	39450	20230330	-34.35	23200	20230314	11.64	39450	-34.35	20230330	23200	11.64	20230314	39450	-34.35	20230330	23200	11.64	20230314	1.72	N	417010	500	95 억	100982	N	N	26	N	N
111	20230712	111115	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26250	-1100	5	-4.02	7732623250	294242	31.93	27200	27250	25750	35550	19150	27350	26277.79	0.53	0	7505	28816	28082	27416	26682	26016	27750	26350	96	8200	500	19140	50	1	19154328	5028	108.02	24.60	12	1.54	243.00	1067.00	39450	20230330	-33.46	23200	20230314	13.15	39450	-33.46	20230330	23200	13.15	20230314	39450	-33.46	20230330	23200	13.15	20230314	1.72	N	417010	500	95 억	100982	N	N	26	N	N
112	20230712	101115	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26200	-1150	5	-4.20	6342981850	241078	26.16	27200	27250	25750	35550	19150	27350	26308.51	0.53	0	10057	28816	28082	27416	26682	26016	27750	26350	96	8200	500	19140	50	1	19154328	5018	107.82	24.55	12	1.26	243.00	1067.00	39450	20230330	-33.59	23200	20230314	12.93	39450	-33.59	20230330	23200	12.93	20230314	39450	-33.59	20230330	23200	12.93	20230314	1.72	N	417010	500	95 억	100982	N	N	26	N	N
113	20230712	091117	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26800	-550	5	-2.01	1175549800	43611	4.73	27200	27250	26700	35550	19150	27350	26950.26	0.53	0	-1554	28816	28082	27416	26682	26016	27750	26350	96	8200	500	19140	50	1	19154328	5133	110.29	25.12	12	0.23	243.00	1067.00	39450	20230330	-32.07	23200	20230314	15.52	39450	-32.07	20230330	23200	15.52	20230314	39450	-32.07	20230330	23200	15.52	20230314	1.72	N	417010	500	95 억	100982	N	N	26	N	N
114	20230711	161101	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27350	-1100	5	-3.87	24970785950	913435	34.10	27500	28150	26750	36950	19950	28450	27335.53	0.72	0	-35202	32750	30600	27850	25700	22950	31675	26775	96	8500	500	19910	50	1	19154328	5239	112.55	25.63	12	4.77	243.00	1067.00	39450	20230330	-30.67	23200	20230314	17.89	39450	-30.67	20230330	23200	17.89	20230314	39450	-30.67	20230330	23200	17.89	20230314	1.76	N	417010	500	95 억	136968	N	N	26	N	N
115	20230711	151057	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27250	-1200	5	-4.22	24131363900	882744	32.96	27500	28150	26750	36950	19950	28450	27335.02	0.72	0	-35877	32750	30600	27850	25700	22950	31675	26775	96	8500	500	19910	50	1	19154328	5220	112.14	25.54	12	4.61	243.00	1067.00	39450	20230330	-30.93	23200	20230314	17.46	39450	-30.93	20230330	23200	17.46	20230314	39450	-30.93	20230330	23200	17.46	20230314	1.76	N	417010	500	95 억	136968	N	N	201	N	N
116	20230711	141048	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27500	-950	5	-3.34	21949427900	802694	29.97	27500	28150	26750	36950	19950	28450	27342.80	0.72	0	-38598	32750	30600	27850	25700	22950	31675	26775	96	8500	500	19910	50	1	19154328	5267	113.17	25.77	12	4.19	243.00	1067.00	39450	20230330	-30.29	23200	20230314	18.53	39450	-30.29	20230330	23200	18.53	20230314	39450	-30.29	20230330	23200	18.53	20230314	1.76	N	417010	500	95 억	136968	N	N	201	N	N
117	20230711	131039	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27450	-1000	5	-3.51	21017701350	768734	28.70	27500	28150	26750	36950	19950	28450	27338.67	0.72	0	-37705	32750	30600	27850	25700	22950	31675	26775	96	8500	500	19910	50	1	19154328	5258	112.96	25.73	12	4.01	243.00	1067.00	39450	20230330	-30.42	23200	20230314	18.32	39450	-30.42	20230330	23200	18.32	20230314	39450	-30.42	20230330	23200	18.32	20230314	1.76	N	417010	500	95 억	136968	N	N	201	N	N
118	20230711	121103	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27300	-1150	5	-4.04	18025618950	660172	24.65	27500	28150	26750	36950	19950	28450	27302.03	0.72	0	-34112	32750	30600	27850	25700	22950	31675	26775	96	8500	500	19910	50	1	19154328	5229	112.35	25.59	12	3.45	243.00	1067.00	39450	20230330	-30.80	23200	20230314	17.67	39450	-30.80	20230330	23200	17.67	20230314	39450	-30.80	20230330	23200	17.67	20230314	1.76	N	417010	500	95 억	136968	N	N	201	N	N
119	20230711	111107	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27400	-1050	5	-3.69	16689684100	611231	22.82	27500	28150	26750	36950	19950	28450	27302.45	0.72	0	-29545	32750	30600	27850	25700	22950	31675	26775	96	8500	500	19910	50	1	19154328	5248	112.76	25.68	12	3.19	243.00	1067.00	39450	20230330	-30.54	23200	20230314	18.10	39450	-30.54	20230330	23200	18.10	20230314	39450	-30.54	20230330	23200	18.10	20230314	1.76	N	417010	500	95 억	136968	N	N	201	N	N
120	20230711	101106	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27100	-1350	5	-4.75	11820169950	434039	16.21	27500	27700	26750	36950	19950	28450	27229.09	0.72	0	-25272	32750	30600	27850	25700	22950	31675	26775	96	8500	500	19910	50	1	19154328	5191	111.52	25.40	12	2.27	243.00	1067.00	39450	20230330	-31.31	23200	20230314	16.81	39450	-31.31	20230330	23200	16.81	20230314	39450	-31.31	20230330	23200	16.81	20230314	1.76	N	417010	500	95 억	136968	N	N	201	N	N
121	20230711	091100	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27150	-1300	5	-4.57	5524023350	203022	7.58	27500	27700	26750	36950	19950	28450	27200.50	0.72	0	-16650	32750	30600	27850	25700	22950	31675	26775	96	8500	500	19910	50	1	19154328	5200	111.73	25.45	12	1.06	243.00	1067.00	39450	20230330	-31.18	23200	20230314	17.03	39450	-31.18	20230330	23200	17.03	20230314	39450	-31.18	20230330	23200	17.03	20230314	1.76	N	417010	500	95 억	136968	N	N	201	N	N
122	20230710	161052	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	28450	2050	2	7.77	73578442050	2616026	1845.96	26450	30000	25100	34300	18500	26400	28122.46	0.69	0	4474	27833	27116	26483	25766	25133	26800	25450	96	7900	500	18480	50	1	19154328	5449	117.08	26.66	12	13.66	243.00	1067.00	39450	20230330	-27.88	23200	20230314	22.63	39450	-27.88	20230330	23200	22.63	20230314	39450	-27.88	20230330	23200	22.63	20230314	1.72	N	417010	500	95 억	132857	N	N	201	N	N
123	20230710	151056	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27250	850	2	3.22	63455000150	2253675	1590.28	26450	30000	25100	34300	18500	26400	28156.32	0.69	0	-20588	27833	27116	26483	25766	25133	26800	25450	96	7900	500	18480	50	1	19154328	5220	112.14	25.54	12	11.77	243.00	1067.00	39450	20230330	-30.93	23200	20230314	17.46	39450	-30.93	20230330	23200	17.46	20230314	39450	-30.93	20230330	23200	17.46	20230314	1.72	N	417010	500	95 억	132857	N	N	0	N	N
124	20230710	141043	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26300	-100	5	-0.38	3740483750	144896	102.24	26450	26700	25100	34300	18500	26400	25814.53	0.69	0	-11051	27833	27116	26483	25766	25133	26800	25450	96	7900	500	18480	50	1	19154328	5038	108.23	24.65	12	0.76	243.00	1067.00	39450	20230330	-33.33	23200	20230314	13.36	39450	-33.33	20230330	23200	13.36	20230314	39450	-33.33	20230330	23200	13.36	20230314	1.72	N	417010	500	95 억	132857	N	N	0	N	N
125	20230710	131032	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26650	250	2	0.95	3008857550	117241	82.73	26450	26650	25100	34300	18500	26400	25663.20	0.69	0	-11327	27833	27116	26483	25766	25133	26800	25450	96	7900	500	18480	50	1	19154328	5105	109.67	24.98	12	0.61	243.00	1067.00	39450	20230330	-32.45	23200	20230314	14.87	39450	-32.45	20230330	23200	14.87	20230314	39450	-32.45	20230330	23200	14.87	20230314	1.72	N	417010	500	95 억	132857	N	N	0	N	N
126	20230710	121101	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25600	-800	5	-3.03	2444187950	95421	67.33	26450	26450	25100	34300	18500	26400	25613.91	0.69	0	-12182	27833	27116	26483	25766	25133	26800	25450	96	7900	500	18480	50	1	19154328	4904	105.35	23.99	12	0.50	243.00	1067.00	39450	20230330	-35.11	23200	20230314	10.34	39450	-35.11	20230330	23200	10.34	20230314	39450	-35.11	20230330	23200	10.34	20230314	1.72	N	417010	500	95 억	132857	N	N	0	N	N
127	20230710	111057	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25700	-700	5	-2.65	1831203300	71395	50.38	26450	26450	25100	34300	18500	26400	25647.78	0.69	0	-9773	27833	27116	26483	25766	25133	26800	25450	96	7900	500	18480	50	1	19154328	4923	105.76	24.09	12	0.37	243.00	1067.00	39450	20230330	-34.85	23200	20230314	10.78	39450	-34.85	20230330	23200	10.78	20230314	39450	-34.85	20230330	23200	10.78	20230314	1.72	N	417010	500	95 억	132857	N	N	0	N	N
128	20230710	101056	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25700	-700	5	-2.65	1350583850	52750	37.22	26450	26450	25100	34300	18500	26400	25601.88	0.69	0	-7164	27833	27116	26483	25766	25133	26800	25450	96	7900	500	18480	50	1	19154328	4923	105.76	24.09	12	0.28	243.00	1067.00	39450	20230330	-34.85	23200	20230314	10.78	39450	-34.85	20230330	23200	10.78	20230314	39450	-34.85	20230330	23200	10.78	20230314	1.72	N	417010	500	95 억	132857	N	N	0	N	N
129	20230710	091048	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25350	-1050	5	-3.98	648917000	25207	17.79	26450	26450	25100	34300	18500	26400	25740.75	0.69	0	-941	27833	27116	26483	25766	25133	26800	25450	96	7900	500	18480	50	1	19154328	4856	104.32	23.76	12	0.13	243.00	1067.00	39450	20230330	-35.74	23200	20230314	9.27	39450	-35.74	20230330	23200	9.27	20230314	39450	-35.74	20230330	23200	9.27	20230314	1.72	N	417010	500	95 억	132857	N	N	0	N	N
130	20230707	161045	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26400	-550	5	-2.04	3691798850	141121	55.48	27200	27200	25850	35000	18900	26950	26159.51	0.77	0	-13410	28716	27832	27266	26382	25816	27550	26100	96	8050	500	18860	50	1	19154328	5057	108.64	24.74	12	0.74	243.00	1067.00	39450	20230330	-33.08	23200	20230314	13.79	39450	-33.08	20230330	23200	13.79	20230314	39450	-33.08	20230330	23200	13.79	20230314	1.72	N	417010	500	95 억	147815	N	N	0	N	N
131	20230707	151044	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26050	-900	5	-3.34	3402040750	130094	51.15	27200	27200	25850	35000	18900	26950	26150.60	0.77	0	-13612	28716	27832	27266	26382	25816	27550	26100	96	8050	500	18860	50	1	19154328	4990	107.20	24.41	12	0.68	243.00	1067.00	39450	20230330	-33.97	23200	20230314	12.28	39450	-33.97	20230330	23200	12.28	20230314	39450	-33.97	20230330	23200	12.28	20230314	1.72	N	417010	500	95 억	147815	N	N	0	N	N
132	20230707	141104	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25850	-1100	5	-4.08	3160754600	120815	47.50	27200	27200	25850	35000	18900	26950	26161.91	0.77	0	-13326	28716	27832	27266	26382	25816	27550	26100	96	8050	500	18860	50	1	19154328	4951	106.38	24.23	12	0.63	243.00	1067.00	39450	20230330	-34.47	23200	20230314	11.42	39450	-34.47	20230330	23200	11.42	20230314	39450	-34.47	20230330	23200	11.42	20230314	1.72	N	417010	500	95 억	147815	N	N	0	N	N
133	20230707	131052	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25900	-1050	5	-3.90	2772988850	105850	41.62	27200	27200	25850	35000	18900	26950	26197.31	0.77	0	-11323	28716	27832	27266	26382	25816	27550	26100	96	8050	500	18860	50	1	19154328	4961	106.58	24.27	12	0.55	243.00	1067.00	39450	20230330	-34.35	23200	20230314	11.64	39450	-34.35	20230330	23200	11.64	20230314	39450	-34.35	20230330	23200	11.64	20230314	1.72	N	417010	500	95 억	147815	N	N	0	N	N
134	20230707	121055	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25950	-1000	5	-3.71	2411871800	91933	36.14	27200	27200	25850	35000	18900	26950	26235.06	0.77	0	-7919	28716	27832	27266	26382	25816	27550	26100	96	8050	500	18860	50	1	19154328	4971	106.79	24.32	12	0.48	243.00	1067.00	39450	20230330	-34.22	23200	20230314	11.85	39450	-34.22	20230330	23200	11.85	20230314	39450	-34.22	20230330	23200	11.85	20230314	1.72	N	417010	500	95 억	147815	N	N	0	N	N
135	20230707	111102	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26100	-850	5	-3.15	1871508700	71118	27.96	27200	27200	25950	35000	18900	26950	26315.50	0.77	0	-5533	28716	27832	27266	26382	25816	27550	26100	96	8050	500	18860	50	1	19154328	4999	107.41	24.46	12	0.37	243.00	1067.00	39450	20230330	-33.84	23200	20230314	12.50	39450	-33.84	20230330	23200	12.50	20230314	39450	-33.84	20230330	23200	12.50	20230314	1.72	N	417010	500	95 억	147815	N	N	0	N	N
136	20230707	101043	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26100	-850	5	-3.15	1471727250	55820	21.95	27200	27200	25950	35000	18900	26950	26365.54	0.77	0	-1850	28716	27832	27266	26382	25816	27550	26100	96	8050	500	18860	50	1	19154328	4999	107.41	24.46	12	0.29	243.00	1067.00	39450	20230330	-33.84	23200	20230314	12.50	39450	-33.84	20230330	23200	12.50	20230314	39450	-33.84	20230330	23200	12.50	20230314	1.72	N	417010	500	95 억	147815	N	N	0	N	N
137	20230707	091047	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26700	-250	5	-0.93	329747700	12293	4.83	27200	27200	26550	35000	18900	26950	26823.97	0.77	0	-1690	28716	27832	27266	26382	25816	27550	26100	96	8050	500	18860	50	1	19154328	5114	109.88	25.02	12	0.06	243.00	1067.00	39450	20230330	-32.32	23200	20230314	15.09	39450	-32.32	20230330	23200	15.09	20230314	39450	-32.32	20230330	23200	15.09	20230314	1.72	N	417010	500	95 억	147815	N	N	0	N	N
138	20230706	161046	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26950	250	2	0.94	6936462450	253373	126.14	27000	28150	26700	34700	18700	26700	27376.84	0.82	0	4270	27633	27166	26783	26316	25933	27400	26550	96	8000	500	18690	50	1	19154328	5162	110.91	25.26	12	1.32	243.00	1067.00	39450	20230330	-31.69	23200	20230314	16.16	39450	-31.69	20230330	23200	16.16	20230314	39450	-31.69	20230330	23200	16.16	20230314	1.70	N	417010	500	95 억	156396	N	N	34	N	N
139	20230706	151046	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27000	300	2	1.12	6639302400	242337	120.65	27000	28150	26700	34700	18700	26700	27397.01	0.82	0	4448	27633	27166	26783	26316	25933	27400	26550	96	8000	500	18690	50	1	19154328	5172	111.11	25.30	12	1.27	243.00	1067.00	39450	20230330	-31.56	23200	20230314	16.38	39450	-31.56	20230330	23200	16.38	20230314	39450	-31.56	20230330	23200	16.38	20230314	1.70	N	417010	500	95 억	156396	N	N	34	N	N
140	20230706	141048	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27200	500	2	1.87	6118461850	223128	111.08	27000	28150	26700	34700	18700	26700	27421.34	0.82	0	10673	27633	27166	26783	26316	25933	27400	26550	96	8000	500	18690	50	1	19154328	5210	111.93	25.49	12	1.16	243.00	1067.00	39450	20230330	-31.05	23200	20230314	17.24	39450	-31.05	20230330	23200	17.24	20230314	39450	-31.05	20230330	23200	17.24	20230314	1.70	N	417010	500	95 억	156396	N	N	34	N	N
141	20230706	131043	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27250	550	2	2.06	5652262700	205979	102.55	27000	28150	26700	34700	18700	26700	27441.00	0.82	0	10190	27633	27166	26783	26316	25933	27400	26550	96	8000	500	18690	50	1	19154328	5220	112.14	25.54	12	1.08	243.00	1067.00	39450	20230330	-30.93	23200	20230314	17.46	39450	-30.93	20230330	23200	17.46	20230314	39450	-30.93	20230330	23200	17.46	20230314	1.70	N	417010	500	95 억	156396	N	N	34	N	N
142	20230706	121008	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27450	750	2	2.81	4953847250	180515	89.87	27000	28150	26700	34700	18700	26700	27442.90	0.82	0	12878	27633	27166	26783	26316	25933	27400	26550	96	8000	500	18690	50	1	19154328	5258	112.96	25.73	12	0.94	243.00	1067.00	39450	20230330	-30.42	23200	20230314	18.32	39450	-30.42	20230330	23200	18.32	20230314	39450	-30.42	20230330	23200	18.32	20230314	1.70	N	417010	500	95 억	156396	N	N	34	N	N
143	20230706	111051	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27600	900	2	3.37	4282961750	156083	77.71	27000	28150	26700	34700	18700	26700	27440.33	0.82	0	12735	27633	27166	26783	26316	25933	27400	26550	96	8000	500	18690	50	1	19154328	5287	113.58	25.87	12	0.81	243.00	1067.00	39450	20230330	-30.04	23200	20230314	18.97	39450	-30.04	20230330	23200	18.97	20230314	39450	-30.04	20230330	23200	18.97	20230314	1.70	N	417010	500	95 억	156396	N	N	34	N	N
144	20230706	101047	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27050	350	2	1.31	1370597500	50832	25.31	27000	27200	26700	34700	18700	26700	26963.33	0.82	0	-1708	27633	27166	26783	26316	25933	27400	26550	96	8000	500	18690	50	1	19154328	5181	111.32	25.35	12	0.27	243.00	1067.00	39450	20230330	-31.43	23200	20230314	16.59	39450	-31.43	20230330	23200	16.59	20230314	39450	-31.43	20230330	23200	16.59	20230314	1.70	N	417010	500	95 억	156396	N	N	34	N	N
145	20230706	091045	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27000	300	2	1.12	357901150	13317	6.63	27000	27000	26700	34700	18700	26700	26875.64	0.82	0	-3320	27633	27166	26783	26316	25933	27400	26550	96	8000	500	18690	50	1	19154328	5172	111.11	25.30	12	0.07	243.00	1067.00	39450	20230330	-31.56	23200	20230314	16.38	39450	-31.56	20230330	23200	16.38	20230314	39450	-31.56	20230330	23200	16.38	20230314	1.70	N	417010	500	95 억	156396	N	N	34	N	N
146	20230705	161040	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26700	750	2	2.89	5363893200	199886	185.39	26600	27250	26400	33700	18200	25950	26835.00	0.74	0	15172	26716	26332	26116	25732	25516	26225	25625	96	7750	500	18160	50	1	19154328	5114	109.88	25.02	12	1.04	243.00	1067.00	39450	20230330	-32.32	23200	20230314	15.09	39450	-32.32	20230330	23200	15.09	20230314	39450	-32.32	20230330	23200	15.09	20230314	1.63	N	417010	500	95 억	141815	N	N	34	N	N
147	20230705	151037	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26700	750	2	2.89	5254214650	195775	181.58	26600	27250	26400	33700	18200	25950	26838.09	0.74	0	15988	26716	26332	26116	25732	25516	26225	25625	96	7750	500	18160	50	1	19154328	5114	109.88	25.02	12	1.02	243.00	1067.00	39450	20230330	-32.32	23200	20230314	15.09	39450	-32.32	20230330	23200	15.09	20230314	39450	-32.32	20230330	23200	15.09	20230314	1.63	N	417010	500	95 억	141815	N	N	35	N	N
148	20230705	141026	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26600	650	2	2.50	4962482400	184804	171.40	26600	27250	26400	33700	18200	25950	26852.74	0.74	0	19065	26716	26332	26116	25732	25516	26225	25625	96	7750	500	18160	50	1	19154328	5095	109.47	24.93	12	0.96	243.00	1067.00	39450	20230330	-32.57	23200	20230314	14.66	39450	-32.57	20230330	23200	14.66	20230314	39450	-32.57	20230330	23200	14.66	20230314	1.63	N	417010	500	95 억	141815	N	N	35	N	N
149	20230705	131028	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26700	750	2	2.89	4689634600	174599	161.94	26600	27250	26400	33700	18200	25950	26859.53	0.74	0	20672	26716	26332	26116	25732	25516	26225	25625	96	7750	500	18160	50	1	19154328	5114	109.88	25.02	12	0.91	243.00	1067.00	39450	20230330	-32.32	23200	20230314	15.09	39450	-32.32	20230330	23200	15.09	20230314	39450	-32.32	20230330	23200	15.09	20230314	1.63	N	417010	500	95 억	141815	N	N	35	N	N
150	20230705	121027	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26800	850	2	3.28	4414310750	164299	152.39	26600	27250	26400	33700	18200	25950	26867.62	0.74	0	22117	26716	26332	26116	25732	25516	26225	25625	96	7750	500	18160	50	1	19154328	5133	110.29	25.12	12	0.86	243.00	1067.00	39450	20230330	-32.07	23200	20230314	15.52	39450	-32.07	20230330	23200	15.52	20230314	39450	-32.07	20230330	23200	15.52	20230314	1.63	N	417010	500	95 억	141815	N	N	35	N	N
151	20230705	111037	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	27100	1150	2	4.43	4040696350	150405	139.50	26600	27250	26400	33700	18200	25950	26865.52	0.74	0	19841	26716	26332	26116	25732	25516	26225	25625	96	7750	500	18160	50	1	19154328	5191	111.52	25.40	12	0.79	243.00	1067.00	39450	20230330	-31.31	23200	20230314	16.81	39450	-31.31	20230330	23200	16.81	20230314	39450	-31.31	20230330	23200	16.81	20230314	1.63	N	417010	500	95 억	141815	N	N	35	N	N
152	20230705	101029	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26850	900	2	3.47	3349218900	124702	115.66	26600	27250	26400	33700	18200	25950	26857.87	0.74	0	13400	26716	26332	26116	25732	25516	26225	25625	96	7750	500	18160	50	1	19154328	5143	110.49	25.16	12	0.65	243.00	1067.00	39450	20230330	-31.94	23200	20230314	15.73	39450	-31.94	20230330	23200	15.73	20230314	39450	-31.94	20230330	23200	15.73	20230314	1.63	N	417010	500	95 억	141815	N	N	35	N	N
153	20230705	091028	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26550	600	2	2.31	813700150	30487	28.28	26600	26850	26500	33700	18200	25950	26690.39	0.74	0	3311	26716	26332	26116	25732	25516	26225	25625	96	7750	500	18160	50	1	19154328	5085	109.26	24.88	12	0.16	243.00	1067.00	39450	20230330	-32.70	23200	20230314	14.44	39450	-32.70	20230330	23200	14.44	20230314	39450	-32.70	20230330	23200	14.44	20230314	1.63	N	417010	500	95 억	141815	N	N	35	N	N
154	20230704	161023	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25950	-50	5	-0.19	2609355150	100305	66.24	26500	26500	25900	33800	18200	26000	26014.29	0.73	0	817	27400	26700	26300	25600	25200	26500	25400	96	7800	500	18200	50	1	19154328	4971	106.79	24.32	12	0.52	243.00	1067.00	39450	20230330	-34.22	23200	20230314	11.85	39450	-34.22	20230330	23200	11.85	20230314	39450	-34.22	20230330	23200	11.85	20230314	1.65	N	417010	500	95 억	139869	N	N	35	N	N
155	20230704	151012	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25900	-100	5	-0.38	2521805000	96929	64.01	26500	26500	25900	33800	18200	26000	26017.03	0.73	0	817	27400	26700	26300	25600	25200	26500	25400	96	7800	500	18200	50	1	19154328	4961	106.58	24.27	12	0.51	243.00	1067.00	39450	20230330	-34.35	23200	20230314	11.64	39450	-34.35	20230330	23200	11.64	20230314	39450	-34.35	20230330	23200	11.64	20230314	1.65	N	417010	500	95 억	139869	N	N	108	N	N
156	20230704	141016	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	25900	-100	5	-0.38	2030512500	77984	51.50	26500	26500	25900	33800	18200	26000	26037.55	0.73	0	1385	27400	26700	26300	25600	25200	26500	25400	96	7800	500	18200	50	1	19154328	4961	106.58	24.27	12	0.41	243.00	1067.00	39450	20230330	-34.35	23200	20230314	11.64	39450	-34.35	20230330	23200	11.64	20230314	39450	-34.35	20230330	23200	11.64	20230314	1.65	N	417010	500	95 억	139869	N	N	108	N	N
157	20230704	131005	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26000	0	3	0.00	1707838650	65560	43.30	26500	26500	25900	33800	18200	26000	26050.01	0.73	0	1163	27400	26700	26300	25600	25200	26500	25400	96	7800	500	18200	50	1	19154328	4980	107.00	24.37	12	0.34	243.00	1067.00	39450	20230330	-34.09	23200	20230314	12.07	39450	-34.09	20230330	23200	12.07	20230314	39450	-34.09	20230330	23200	12.07	20230314	1.65	N	417010	500	95 억	139869	N	N	108	N	N
158	20230704	121015	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26050	50	2	0.19	1446899300	55525	36.67	26500	26500	25900	33800	18200	26000	26058.52	0.73	0	1587	27400	26700	26300	25600	25200	26500	25400	96	7800	500	18200	50	1	19154328	4990	107.20	24.41	12	0.29	243.00	1067.00	39450	20230330	-33.97	23200	20230314	12.28	39450	-33.97	20230330	23200	12.28	20230314	39450	-33.97	20230330	23200	12.28	20230314	1.65	N	417010	500	95 억	139869	N	N	108	N	N
159	20230704	111008	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26050	50	2	0.19	1218631600	46757	30.88	26500	26500	25900	33800	18200	26000	26063.08	0.73	0	2718	27400	26700	26300	25600	25200	26500	25400	96	7800	500	18200	50	1	19154328	4990	107.20	24.41	12	0.24	243.00	1067.00	39450	20230330	-33.97	23200	20230314	12.28	39450	-33.97	20230330	23200	12.28	20230314	39450	-33.97	20230330	23200	12.28	20230314	1.65	N	417010	500	95 억	139869	N	N	108	N	N
160	20230704	101002	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26000	0	3	0.00	923272800	35427	23.40	26500	26500	25900	33800	18200	26000	26061.28	0.73	0	3006	27400	26700	26300	25600	25200	26500	25400	96	7800	500	18200	50	1	19154328	4980	107.00	24.37	12	0.18	243.00	1067.00	39450	20230330	-34.09	23200	20230314	12.07	39450	-34.09	20230330	23200	12.07	20230314	39450	-34.09	20230330	23200	12.07	20230314	1.65	N	417010	500	95 억	139869	N	N	108	N	N
161	20230704	091004	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26200	200	2	0.77	215718800	8220	5.43	26500	26500	26000	33800	18200	26000	26243.16	0.73	0	-2240	27400	26700	26300	25600	25200	26500	25400	96	7800	500	18200	50	1	19154328	5018	107.82	24.55	12	0.04	243.00	1067.00	39450	20230330	-33.59	23200	20230314	12.93	39450	-33.59	20230330	23200	12.93	20230314	39450	-33.59	20230330	23200	12.93	20230314	1.65	N	417010	500	95 억	139869	N	N	108	N	N
162	20230703	160953	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26000	-150	5	-0.57	3928014050	148647	68.88	26450	27000	25900	33950	18350	26150	26426.16	0.68	0	9469	27483	26816	25533	24866	23583	27150	25200	96	7800	500	18300	50	1	19154328	4980	107.00	24.37	12	0.78	243.00	1067.00	39450	20230330	-34.09	23200	20230314	12.07	39450	-34.09	20230330	23200	12.07	20230314	39450	-34.09	20230330	23200	12.07	20230314	1.63	N	417010	500	95 억	130456	N	N	108	N	N
163	20230703	151003	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26000	-150	5	-0.57	3777140550	142837	66.18	26450	27000	25900	33950	18350	26150	26443.71	0.68	0	9015	27483	26816	25533	24866	23583	27150	25200	96	7800	500	18300	50	1	19154328	4980	107.00	24.37	12	0.75	243.00	1067.00	39450	20230330	-34.09	23200	20230314	12.07	39450	-34.09	20230330	23200	12.07	20230314	39450	-34.09	20230330	23200	12.07	20230314	1.63	N	417010	500	95 억	130456	N	N	0	N	N
164	20230703	141003	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26200	50	2	0.19	3223174000	121541	56.32	26450	27000	26000	33950	18350	26150	26519.24	0.68	0	8277	27483	26816	25533	24866	23583	27150	25200	96	7800	500	18300	50	1	19154328	5018	107.82	24.55	12	0.63	243.00	1067.00	39450	20230330	-33.59	23200	20230314	12.93	39450	-33.59	20230330	23200	12.93	20230314	39450	-33.59	20230330	23200	12.93	20230314	1.63	N	417010	500	95 억	130456	N	N	0	N	N
165	20230703	130956	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26450	300	2	1.15	2663597500	100227	46.44	26450	27000	26250	33950	18350	26150	26575.65	0.68	0	8544	27483	26816	25533	24866	23583	27150	25200	96	7800	500	18300	50	1	19154328	5066	108.85	24.79	12	0.52	243.00	1067.00	39450	20230330	-32.95	23200	20230314	14.01	39450	-32.95	20230330	23200	14.01	20230314	39450	-32.95	20230330	23200	14.01	20230314	1.63	N	417010	500	95 억	130456	N	N	0	N	N
166	20230703	121002	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26450	300	2	1.15	2395334950	90090	41.74	26450	27000	26250	33950	18350	26150	26588.25	0.68	0	7828	27483	26816	25533	24866	23583	27150	25200	96	7800	500	18300	50	1	19154328	5066	108.85	24.79	12	0.47	243.00	1067.00	39450	20230330	-32.95	23200	20230314	14.01	39450	-32.95	20230330	23200	14.01	20230314	39450	-32.95	20230330	23200	14.01	20230314	1.63	N	417010	500	95 억	130456	N	N	0	N	N
167	20230703	110956	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26450	300	2	1.15	2008952300	75455	34.96	26450	27000	26250	33950	18350	26150	26624.51	0.68	0	5602	27483	26816	25533	24866	23583	27150	25200	96	7800	500	18300	50	1	19154328	5066	108.85	24.79	12	0.39	243.00	1067.00	39450	20230330	-32.95	23200	20230314	14.01	39450	-32.95	20230330	23200	14.01	20230314	39450	-32.95	20230330	23200	14.01	20230314	1.63	N	417010	500	95 억	130456	N	N	0	N	N
168	20230703	100942	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26850	700	2	2.68	1497124250	56171	26.03	26450	27000	26250	33950	18350	26150	26652.98	0.68	0	6279	27483	26816	25533	24866	23583	27150	25200	96	7800	500	18300	50	1	19154328	5143	110.49	25.16	12	0.29	243.00	1067.00	39450	20230330	-31.94	23200	20230314	15.73	39450	-31.94	20230330	23200	15.73	20230314	39450	-31.94	20230330	23200	15.73	20230314	1.63	N	417010	500	95 억	130456	N	N	0	N	N
169	20230703	090953	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	26300	150	2	0.57	305664800	11544	5.35	26450	26600	26250	33950	18350	26150	26478.27	0.68	0	639	27483	26816	25533	24866	23583	27150	25200	96	7800	500	18300	50	1	19154328	5038	108.23	24.65	12	0.06	243.00	1067.00	39450	20230330	-33.33	23200	20230314	13.36	39450	-33.33	20230330	23200	13.36	20230314	39450	-33.33	20230330	23200	13.36	20230314	1.63	N	417010	500	95 억	130456	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History