KissMeData/302430/price/prices-20230701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

74 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	161110	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16250	590	2	3.77	812513720	50359	109.63	15710	16300	15710	20350	10970	15660	16134.32	0.33	0	4469	16340	16000	15520	15180	14700	16170	15350	49	4690	500	10960	10	1	9833208	1598	59.52	2.82	12	0.51	273.00	5772.00	17910	20230725	-9.27	8800	20221013	84.66	17910	-9.27	20230725	12050	34.85	20230103	17910	-9.27	20230725	8800	84.66	20221013	1.89	N	302430	500	49 억	32538	N	N	24	N	N
3	20230731	151109	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16210	550	2	3.51	756004970	46878	102.05	15710	16300	15710	20350	10970	15660	16127.07	0.33	0	4158	16340	16000	15520	15180	14700	16170	15350	49	4690	500	10960	10	1	9833208	1594	59.38	2.81	12	0.48	273.00	5772.00	17910	20230725	-9.49	8800	20221013	84.20	17910	-9.49	20230725	12050	34.52	20230103	17910	-9.49	20230725	8800	84.20	20221013	1.89	N	302430	500	49 억	32538	N	N	24	N	N
4	20230731	141117	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16240	580	2	3.70	608410450	37777	82.24	15710	16300	15710	20350	10970	15660	16105.31	0.33	0	9086	16340	16000	15520	15180	14700	16170	15350	49	4690	500	10960	10	1	9833208	1597	59.49	2.81	12	0.38	273.00	5772.00	17910	20230725	-9.32	8800	20221013	84.55	17910	-9.32	20230725	12050	34.77	20230103	17910	-9.32	20230725	8800	84.55	20221013	1.89	N	302430	500	49 억	32538	N	N	24	N	N
5	20230731	131117	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16240	580	2	3.70	542407640	33714	73.40	15710	16300	15710	20350	10970	15660	16088.50	0.33	0	8302	16340	16000	15520	15180	14700	16170	15350	49	4690	500	10960	10	1	9833208	1597	59.49	2.81	12	0.34	273.00	5772.00	17910	20230725	-9.32	8800	20221013	84.55	17910	-9.32	20230725	12050	34.77	20230103	17910	-9.32	20230725	8800	84.55	20221013	1.89	N	302430	500	49 억	32538	N	N	24	N	N
6	20230731	121126	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16200	540	2	3.45	490832630	30530	66.46	15710	16300	15710	20350	10970	15660	16077.06	0.33	0	7069	16340	16000	15520	15180	14700	16170	15350	49	4690	500	10960	10	1	9833208	1593	59.34	2.81	12	0.31	273.00	5772.00	17910	20230725	-9.55	8800	20221013	84.09	17910	-9.55	20230725	12050	34.44	20230103	17910	-9.55	20230725	8800	84.09	20221013	1.89	N	302430	500	49 억	32538	N	N	24	N	N
7	20230731	111127	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16240	580	2	3.70	419795910	26146	56.92	15710	16300	15710	20350	10970	15660	16055.84	0.33	0	6333	16340	16000	15520	15180	14700	16170	15350	49	4690	500	10960	10	1	9833208	1597	59.49	2.81	12	0.27	273.00	5772.00	17910	20230725	-9.32	8800	20221013	84.55	17910	-9.32	20230725	12050	34.77	20230103	17910	-9.32	20230725	8800	84.55	20221013	1.89	N	302430	500	49 억	32538	N	N	24	N	N
8	20230731	101125	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16070	410	2	2.62	296715290	18548	40.38	15710	16150	15710	20350	10970	15660	15997.16	0.33	0	4507	16340	16000	15520	15180	14700	16170	15350	49	4690	500	10960	10	1	9833208	1580	58.86	2.78	12	0.19	273.00	5772.00	17910	20230725	-10.27	8800	20221013	82.61	17910	-10.27	20230725	12050	33.36	20230103	17910	-10.27	20230725	8800	82.61	20221013	1.89	N	302430	500	49 억	32538	N	N	24	N	N
9	20230731	091113	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15800	140	2	0.89	3669540	233	0.51	15710	15800	15710	20350	10970	15660	15749.10	0.33	0	80	16340	16000	15520	15180	14700	16170	15350	49	4690	500	10960	10	1	9833208	1554	57.88	2.74	12	0.00	273.00	5772.00	17910	20230725	-11.78	8800	20221013	79.55	17910	-11.78	20230725	12050	31.12	20230103	17910	-11.78	20230725	8800	79.55	20221013	1.89	N	302430	500	49 억	32538	N	N	24	N	N
10	20230728	161115	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15660	510	2	3.37	715547490	45890	73.22	15150	15860	15040	19690	10610	15150	15592.66	0.29	546	3621	15916	15532	15336	14952	14756	15435	14855	49	4540	500	10600	10	1	9833208	1540	57.36	2.71	12	0.47	273.00	5772.00	17910	20230725	-12.56	8800	20221013	77.95	17910	-12.56	20230725	12050	29.96	20230103	17910	-12.56	20230725	8800	77.95	20221013	2.01	N	302430	500	49 억	28557	N	N	24	N	N
11	20230728	151113	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15560	410	2	2.71	676276610	43371	69.20	15150	15860	15040	19690	10610	15150	15592.83	0.29	546	3507	15916	15532	15336	14952	14756	15435	14855	49	4540	500	10600	10	1	9833208	1530	57.00	2.70	12	0.44	273.00	5772.00	17910	20230725	-13.12	8800	20221013	76.82	17910	-13.12	20230725	12050	29.13	20230103	17910	-13.12	20230725	8800	76.82	20221013	2.01	N	302430	500	49 억	28557	N	N	54	N	N
12	20230728	141110	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15650	500	2	3.30	530982780	34048	54.32	15150	15860	15040	19690	10610	15150	15595.12	0.29	546	1006	15916	15532	15336	14952	14756	15435	14855	49	4540	500	10600	10	1	9833208	1539	57.33	2.71	12	0.35	273.00	5772.00	17910	20230725	-12.62	8800	20221013	77.84	17910	-12.62	20230725	12050	29.88	20230103	17910	-12.62	20230725	8800	77.84	20221013	2.01	N	302430	500	49 억	28557	N	N	54	N	N
13	20230728	131115	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15650	500	2	3.30	471747810	30252	48.27	15150	15860	15040	19690	10610	15150	15593.94	0.29	546	344	15916	15532	15336	14952	14756	15435	14855	49	4540	500	10600	10	1	9833208	1539	57.33	2.71	12	0.31	273.00	5772.00	17910	20230725	-12.62	8800	20221013	77.84	17910	-12.62	20230725	12050	29.88	20230103	17910	-12.62	20230725	8800	77.84	20221013	2.01	N	302430	500	49 억	28557	N	N	54	N	N
14	20230728	121112	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15760	610	2	4.03	447195070	28688	45.77	15150	15860	15040	19690	10610	15150	15588.23	0.29	546	712	15916	15532	15336	14952	14756	15435	14855	49	4540	500	10600	10	1	9833208	1550	57.73	2.73	12	0.29	273.00	5772.00	17910	20230725	-12.00	8800	20221013	79.09	17910	-12.00	20230725	12050	30.79	20230103	17910	-12.00	20230725	8800	79.09	20221013	2.01	N	302430	500	49 억	28557	N	N	54	N	N
15	20230728	111119	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15760	610	2	4.03	396281510	25445	40.60	15150	15860	15040	19690	10610	15150	15574.04	0.29	546	343	15916	15532	15336	14952	14756	15435	14855	49	4540	500	10600	10	1	9833208	1550	57.73	2.73	12	0.26	273.00	5772.00	17910	20230725	-12.00	8800	20221013	79.09	17910	-12.00	20230725	12050	30.79	20230103	17910	-12.00	20230725	8800	79.09	20221013	2.01	N	302430	500	49 억	28557	N	N	54	N	N
16	20230728	101109	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15490	340	2	2.24	144195020	9416	15.02	15150	15540	15040	19690	10610	15150	15313.83	0.29	546	1294	15916	15532	15336	14952	14756	15435	14855	49	4540	500	10600	10	1	9833208	1523	56.74	2.68	12	0.10	273.00	5772.00	17910	20230725	-13.51	8800	20221013	76.02	17910	-13.51	20230725	12050	28.55	20230103	17910	-13.51	20230725	8800	76.02	20221013	2.01	N	302430	500	49 억	28557	N	N	54	N	N
17	20230728	091118	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15040	-110	5	-0.73	33960470	2252	3.59	15150	15240	15040	19690	10610	15150	15080.14	0.29	546	553	15916	15532	15336	14952	14756	15435	14855	49	4540	500	10600	10	1	9833208	1479	55.09	2.61	12	0.02	273.00	5772.00	17910	20230725	-16.02	8800	20221013	70.91	17910	-16.02	20230725	12050	24.81	20230103	17910	-16.02	20230725	8800	70.91	20221013	2.01	N	302430	500	49 억	28557	N	N	54	N	N
18	20230727	161109	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15150	-450	5	-2.88	956975690	62490	44.03	15400	15720	15140	20250	10920	15600	15314.16	0.34	-6207	-6533	17513	16556	15913	14956	14313	16235	14635	49	4665	500	10920	10	1	9833208	1490	55.49	2.62	12	0.64	273.00	5772.00	17910	20230725	-15.41	8800	20221013	72.16	17910	-15.41	20230725	12050	25.73	20230103	17910	-15.41	20230725	8800	72.16	20221013	1.81	N	302430	500	49 억	33831	N	N	53	N	N
19	20230727	151109	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15160	-440	5	-2.82	890296040	58093	40.94	15400	15720	15140	20250	10920	15600	15325.36	0.34	-6207	-5623	17513	16556	15913	14956	14313	16235	14635	49	4665	500	10920	10	1	9833208	1491	55.53	2.63	12	0.59	273.00	5772.00	17910	20230725	-15.35	8800	20221013	72.27	17910	-15.35	20230725	12050	25.81	20230103	17910	-15.35	20230725	8800	72.27	20221013	1.81	N	302430	500	49 억	33831	N	N	141	N	N
20	20230727	141105	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15300	-300	5	-1.92	717599610	46760	32.95	15400	15720	15140	20250	10920	15600	15346.44	0.34	-6207	-3578	17513	16556	15913	14956	14313	16235	14635	49	4665	500	10920	10	1	9833208	1504	56.04	2.65	12	0.48	273.00	5772.00	17910	20230725	-14.57	8800	20221013	73.86	17910	-14.57	20230725	12050	26.97	20230103	17910	-14.57	20230725	8800	73.86	20221013	1.81	N	302430	500	49 억	33831	N	N	141	N	N
21	20230727	131103	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15260	-340	5	-2.18	675198110	43973	30.99	15400	15720	15140	20250	10920	15600	15354.83	0.34	-6207	-3724	17513	16556	15913	14956	14313	16235	14635	49	4665	500	10920	10	1	9833208	1501	55.90	2.64	12	0.45	273.00	5772.00	17910	20230725	-14.80	8800	20221013	73.41	17910	-14.80	20230725	12050	26.64	20230103	17910	-14.80	20230725	8800	73.41	20221013	1.81	N	302430	500	49 억	33831	N	N	141	N	N
22	20230727	121105	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15250	-350	5	-2.24	541582720	35181	24.79	15400	15720	15140	20250	10920	15600	15394.18	0.34	-6207	-2201	17513	16556	15913	14956	14313	16235	14635	49	4665	500	10920	10	1	9833208	1500	55.86	2.64	12	0.36	273.00	5772.00	17910	20230725	-14.85	8800	20221013	73.30	17910	-14.85	20230725	12050	26.56	20230103	17910	-14.85	20230725	8800	73.30	20221013	1.81	N	302430	500	49 억	33831	N	N	141	N	N
23	20230727	111108	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15580	-20	5	-0.13	345162620	22378	15.77	15400	15720	15140	20250	10920	15600	15424.19	0.34	-6207	-792	17513	16556	15913	14956	14313	16235	14635	49	4665	500	10920	10	1	9833208	1532	57.07	2.70	12	0.23	273.00	5772.00	17910	20230725	-13.01	8800	20221013	77.05	17910	-13.01	20230725	12050	29.29	20230103	17910	-13.01	20230725	8800	77.05	20221013	1.81	N	302430	500	49 억	33831	N	N	141	N	N
24	20230727	101105	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15680	80	2	0.51	302945960	19672	13.86	15400	15720	15140	20250	10920	15600	15399.86	0.34	-6207	-65	17513	16556	15913	14956	14313	16235	14635	49	4665	500	10920	10	1	9833208	1542	57.44	2.72	12	0.20	273.00	5772.00	17910	20230725	-12.45	8800	20221013	78.18	17910	-12.45	20230725	12050	30.12	20230103	17910	-12.45	20230725	8800	78.18	20221013	1.81	N	302430	500	49 억	33831	N	N	141	N	N
25	20230727	091104	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15280	-320	5	-2.05	86098810	5603	3.95	15400	15540	15180	20250	10920	15600	15366.56	0.34	-6207	-1284	17513	16556	15913	14956	14313	16235	14635	49	4665	500	10920	10	1	9833208	1503	55.97	2.65	12	0.06	273.00	5772.00	17910	20230725	-14.68	8800	20221013	73.64	17910	-14.68	20230725	12050	26.80	20230103	17910	-14.68	20230725	8800	73.64	20221013	1.81	N	302430	500	49 억	33831	N	N	141	N	N
26	20230726	161102	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15600	-910	5	-5.51	2229877390	141468	59.62	16510	16870	15270	21450	11560	16510	15762.55	0.41	468	-6992	18383	17446	16973	16036	15563	17210	15800	49	4945	500	11550	10	1	9833208	1534	57.14	2.70	12	1.44	273.00	5772.00	17910	20230725	-12.90	8800	20221013	77.27	17910	-12.90	20230725	12050	29.46	20230103	17910	-12.90	20230725	8800	77.27	20221013	1.98	N	302430	500	49 억	40038	N	N	141	N	N
27	20230726	151108	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15450	-1060	5	-6.42	2129168740	134982	56.88	16510	16870	15270	21450	11560	16510	15773.72	0.41	468	-5423	18383	17446	16973	16036	15563	17210	15800	49	4945	500	11550	10	1	9833208	1519	56.59	2.68	12	1.37	273.00	5772.00	17910	20230725	-13.74	8800	20221013	75.57	17910	-13.74	20230725	12050	28.22	20230103	17910	-13.74	20230725	8800	75.57	20221013	1.98	N	302430	500	49 억	40038	N	N	30	N	N
28	20230726	141059	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15310	-1200	5	-7.27	1930244060	122214	51.50	16510	16870	15270	21450	11560	16510	15793.97	0.41	468	-2230	18383	17446	16973	16036	15563	17210	15800	49	4945	500	11550	10	1	9833208	1505	56.08	2.65	12	1.24	273.00	5772.00	17910	20230725	-14.52	8800	20221013	73.98	17910	-14.52	20230725	12050	27.05	20230103	17910	-14.52	20230725	8800	73.98	20221013	1.98	N	302430	500	49 억	40038	N	N	30	N	N
29	20230726	131056	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15690	-820	5	-4.97	1591988950	100376	42.30	16510	16870	15300	21450	11560	16510	15860.25	0.41	468	665	18383	17446	16973	16036	15563	17210	15800	49	4945	500	11550	10	1	9833208	1543	57.47	2.72	12	1.02	273.00	5772.00	17910	20230725	-12.40	8800	20221013	78.30	17910	-12.40	20230725	12050	30.21	20230103	17910	-12.40	20230725	8800	78.30	20221013	1.98	N	302430	500	49 억	40038	N	N	30	N	N
30	20230726	121100	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15660	-850	5	-5.15	1333431800	83861	35.34	16510	16870	15300	21450	11560	16510	15900.50	0.41	468	-533	18383	17446	16973	16036	15563	17210	15800	49	4945	500	11550	10	1	9833208	1540	57.36	2.71	12	0.85	273.00	5772.00	17910	20230725	-12.56	8800	20221013	77.95	17910	-12.56	20230725	12050	29.96	20230103	17910	-12.56	20230725	8800	77.95	20221013	1.98	N	302430	500	49 억	40038	N	N	30	N	N
31	20230726	111054	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15670	-840	5	-5.09	1199099810	75323	31.74	16510	16870	15300	21450	11560	16510	15919.44	0.41	468	1854	18383	17446	16973	16036	15563	17210	15800	49	4945	500	11550	10	1	9833208	1541	57.40	2.71	12	0.77	273.00	5772.00	17910	20230725	-12.51	8800	20221013	78.07	17910	-12.51	20230725	12050	30.04	20230103	17910	-12.51	20230725	8800	78.07	20221013	1.98	N	302430	500	49 억	40038	N	N	30	N	N
32	20230726	101101	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15880	-630	5	-3.82	659280330	40817	17.20	16510	16870	15870	21450	11560	16510	16152.10	0.41	468	-1066	18383	17446	16973	16036	15563	17210	15800	49	4945	500	11550	10	1	9833208	1562	58.17	2.75	12	0.42	273.00	5772.00	17910	20230725	-11.33	8800	20221013	80.45	17910	-11.33	20230725	12050	31.78	20230103	17910	-11.33	20230725	8800	80.45	20221013	1.98	N	302430	500	49 억	40038	N	N	30	N	N
33	20230726	091056	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16300	-210	5	-1.27	133886210	8146	3.43	16510	16870	16270	21450	11560	16510	16435.82	0.41	468	-2531	18383	17446	16973	16036	15563	17210	15800	49	4945	500	11550	10	1	9833208	1603	59.71	2.82	12	0.08	273.00	5772.00	17910	20230725	-8.99	8800	20221013	85.23	17910	-8.99	20230725	12050	35.27	20230103	17910	-8.99	20230725	8800	85.23	20221013	1.98	N	302430	500	49 억	40038	N	N	30	N	N
34	20230725	161054	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	16510	-690	5	-4.01	4002252380	235302	87.00	17300	17910	16500	22350	12040	17200	17009.07	1.03	-234	-62088	18473	17836	16853	16216	15233	18155	16535	49	5155	500	12040	10	1	9833208	1623	60.48	2.86	12	2.39	273.00	5772.00	17910	20230725	-7.82	8800	20221013	87.61	17910	-7.82	20230725	12050	37.01	20230103	17910	-7.82	20230725	8800	87.61	20221013	1.98	N	302430	500	49 억	101572	N	N	30	N	N
35	20230725	151042	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	16570	-630	5	-3.66	3905368930	229440	84.84	17300	17910	16500	22350	12040	17200	17021.31	1.03	-234	-61892	18473	17836	16853	16216	15233	18155	16535	49	5155	500	12040	10	1	9833208	1629	60.70	2.87	12	2.33	273.00	5772.00	17910	20230725	-7.48	8800	20221013	88.30	17910	-7.48	20230725	12050	37.51	20230103	17910	-7.48	20230725	8800	88.30	20221013	1.98	N	302430	500	49 억	101572	N	N	226	N	N
36	20230725	141039	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	16720	-480	5	-2.79	3581574480	209997	77.65	17300	17910	16500	22350	12040	17200	17055.36	1.03	-234	-57590	18473	17836	16853	16216	15233	18155	16535	49	5155	500	12040	10	1	9833208	1644	61.25	2.90	12	2.14	273.00	5772.00	17910	20230725	-6.64	8800	20221013	90.00	17910	-6.64	20230725	12050	38.76	20230103	17910	-6.64	20230725	8800	90.00	20221013	1.98	N	302430	500	49 억	101572	N	N	226	N	N
37	20230725	131051	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	16700	-500	5	-2.91	3343201710	195699	72.36	17300	17910	16500	22350	12040	17200	17083.39	1.03	-234	-54435	18473	17836	16853	16216	15233	18155	16535	49	5155	500	12040	10	1	9833208	1642	61.17	2.89	12	1.99	273.00	5772.00	17910	20230725	-6.76	8800	20221013	89.77	17910	-6.76	20230725	12050	38.59	20230103	17910	-6.76	20230725	8800	89.77	20221013	1.98	N	302430	500	49 억	101572	N	N	226	N	N
38	20230725	121051	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	16710	-490	5	-2.85	3056376860	178493	66.00	17300	17910	16500	22350	12040	17200	17123.23	1.03	-234	-47614	18473	17836	16853	16216	15233	18155	16535	49	5155	500	12040	10	1	9833208	1643	61.21	2.90	12	1.82	273.00	5772.00	17910	20230725	-6.70	8800	20221013	89.89	17910	-6.70	20230725	12050	38.67	20230103	17910	-6.70	20230725	8800	89.89	20221013	1.98	N	302430	500	49 억	101572	N	N	226	N	N
39	20230725	111048	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	16740	-460	5	-2.67	2878385800	167859	62.07	17300	17910	16500	22350	12040	17200	17147.64	1.03	-234	-44482	18473	17836	16853	16216	15233	18155	16535	49	5155	500	12040	10	1	9833208	1646	61.32	2.90	12	1.71	273.00	5772.00	17910	20230725	-6.53	8800	20221013	90.23	17910	-6.53	20230725	12050	38.92	20230103	17910	-6.53	20230725	8800	90.23	20221013	1.98	N	302430	500	49 억	101572	N	N	226	N	N
40	20230725	101047	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	16720	-480	5	-2.79	2473456680	143662	53.12	17300	17910	16500	22350	12040	17200	17217.20	1.03	-234	-36096	18473	17836	16853	16216	15233	18155	16535	49	5155	500	12040	10	1	9833208	1644	61.25	2.90	12	1.46	273.00	5772.00	17910	20230725	-6.64	8800	20221013	90.00	17910	-6.64	20230725	12050	38.76	20230103	17910	-6.64	20230725	8800	90.00	20221013	1.98	N	302430	500	49 억	101572	N	N	226	N	N
41	20230725	091046	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	16910	-290	5	-1.69	1412650540	80535	29.78	17300	17910	16910	22350	12040	17200	17540.83	1.03	-234	-20319	18473	17836	16853	16216	15233	18155	16535	49	5155	500	12040	10	1	9833208	1663	61.94	2.93	12	0.82	273.00	5772.00	17910	20230725	-5.58	8800	20221013	92.16	17910	-5.58	20230725	12050	40.33	20230103	17910	-5.58	20230725	8800	92.16	20221013	1.98	N	302430	500	49 억	101572	N	N	226	N	N
42	20230724	161049	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17200	1120	2	6.97	4575349290	268853	391.74	16280	17490	15870	20900	11260	16080	17017.79	0.67	78	33478	16506	16292	16166	15952	15826	16230	15890	49	4820	500	11250	10	1	9833208	1691	63.00	2.98	12	2.73	273.00	5772.00	17900	20230613	-3.91	8800	20221013	95.45	17900	-3.91	20230613	12050	42.74	20230103	17900	-3.91	20230613	8800	95.45	20221013	2.04	N	302430	500	49 억	65396	N	N	225	N	N
43	20230724	151044	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17190	1110	2	6.90	4404644340	258918	377.27	16280	17490	15870	20900	11260	16080	17011.75	0.67	78	33713	16506	16292	16166	15952	15826	16230	15890	49	4820	500	11250	10	1	9833208	1690	62.97	2.98	12	2.63	273.00	5772.00	17900	20230613	-3.97	8800	20221013	95.34	17900	-3.97	20230613	12050	42.66	20230103	17900	-3.97	20230613	8800	95.34	20221013	2.04	N	302430	500	49 억	65396	N	N	189	N	N
44	20230724	141042	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17290	1210	2	7.52	3799772300	223925	326.28	16280	17490	15870	20900	11260	16080	16968.97	0.67	78	31530	16506	16292	16166	15952	15826	16230	15890	49	4820	500	11250	10	1	9833208	1700	63.33	3.00	12	2.28	273.00	5772.00	17900	20230613	-3.41	8800	20221013	96.48	17900	-3.41	20230613	12050	43.49	20230103	17900	-3.41	20230613	8800	96.48	20221013	2.04	N	302430	500	49 억	65396	N	N	189	N	N
45	20230724	131043	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17340	1260	2	7.84	3169086310	187176	272.73	16280	17490	15870	20900	11260	16080	16931.07	0.67	78	23724	16506	16292	16166	15952	15826	16230	15890	49	4820	500	11250	10	1	9833208	1705	63.52	3.00	12	1.90	273.00	5772.00	17900	20230613	-3.13	8800	20221013	97.05	17900	-3.13	20230613	12050	43.90	20230103	17900	-3.13	20230613	8800	97.05	20221013	2.04	N	302430	500	49 억	65396	N	N	189	N	N
46	20230724	121044	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17080	1000	2	6.22	2128075600	127019	185.08	16280	17200	15870	20900	11260	16080	16754.02	0.67	78	23011	16506	16292	16166	15952	15826	16230	15890	49	4820	500	11250	10	1	9833208	1680	62.56	2.96	12	1.29	273.00	5772.00	17900	20230613	-4.58	8800	20221013	94.09	17900	-4.58	20230613	12050	41.74	20230103	17900	-4.58	20230613	8800	94.09	20221013	2.04	N	302430	500	49 억	65396	N	N	189	N	N
47	20230724	111049	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17200	1120	2	6.97	1574168180	94528	137.74	16280	17200	15870	20900	11260	16080	16652.95	0.67	78	22084	16506	16292	16166	15952	15826	16230	15890	49	4820	500	11250	10	1	9833208	1691	63.00	2.98	12	0.96	273.00	5772.00	17900	20230613	-3.91	8800	20221013	95.45	17900	-3.91	20230613	12050	42.74	20230103	17900	-3.91	20230613	8800	95.45	20221013	2.04	N	302430	500	49 억	65396	N	N	189	N	N
48	20230724	101038	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16220	140	2	0.87	452959800	28170	41.05	16280	16480	15870	20900	11260	16080	16079.51	0.67	78	4157	16506	16292	16166	15952	15826	16230	15890	49	4820	500	11250	10	1	9833208	1595	59.41	2.81	12	0.29	273.00	5772.00	17900	20230613	-9.39	8800	20221013	84.32	17900	-9.39	20230613	12050	34.61	20230103	17900	-9.39	20230613	8800	84.32	20221013	2.04	N	302430	500	49 억	65396	N	N	189	N	N
49	20230724	091045	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16150	70	2	0.44	131438970	8043	11.72	16280	16480	16150	20900	11260	16080	16342.16	0.67	78	-262	16506	16292	16166	15952	15826	16230	15890	49	4820	500	11250	10	1	9833208	1588	59.16	2.80	12	0.08	273.00	5772.00	17900	20230613	-9.78	8800	20221013	83.52	17900	-9.78	20230613	12050	34.02	20230103	17900	-9.78	20230613	8800	83.52	20221013	2.04	N	302430	500	49 억	65396	N	N	189	N	N
50	20230721	161033	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16080	-550	5	-3.31	1100196490	68000	120.88	16370	16380	16040	21600	11650	16630	16179.43	0.80	468	-14109	17196	16912	16366	16082	15536	17055	16225	49	4975	500	11640	10	1	9833208	1581	58.90	2.79	12	0.69	273.00	5772.00	17900	20230613	-10.17	8800	20221013	82.73	17900	-10.17	20230613	12050	33.44	20230103	17900	-10.17	20230613	8800	82.73	20221013	2.00	N	302430	500	49 억	79108	N	N	189	N	N
51	20230721	151035	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16070	-560	5	-3.37	1062053160	65632	116.67	16370	16380	16040	21600	11650	16630	16181.82	0.80	468	-13389	17196	16912	16366	16082	15536	17055	16225	49	4975	500	11640	10	1	9833208	1580	58.86	2.78	12	0.67	273.00	5772.00	17900	20230613	-10.22	8800	20221013	82.61	17900	-10.22	20230613	12050	33.36	20230103	17900	-10.22	20230613	8800	82.61	20221013	2.00	N	302430	500	49 억	79108	N	N	208	N	N
52	20230721	141031	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16210	-420	5	-2.53	614307960	37993	67.54	16370	16370	16090	21600	11650	16630	16168.76	0.80	468	-11912	17196	16912	16366	16082	15536	17055	16225	49	4975	500	11640	10	1	9833208	1594	59.38	2.81	12	0.39	273.00	5772.00	17900	20230613	-9.44	8800	20221013	84.20	17900	-9.44	20230613	12050	34.52	20230103	17900	-9.44	20230613	8800	84.20	20221013	2.00	N	302430	500	49 억	79108	N	N	208	N	N
53	20230721	131036	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16150	-480	5	-2.89	525454450	32494	57.76	16370	16370	16090	21600	11650	16630	16170.56	0.80	468	-10107	17196	16912	16366	16082	15536	17055	16225	49	4975	500	11640	10	1	9833208	1588	59.16	2.80	12	0.33	273.00	5772.00	17900	20230613	-9.78	8800	20221013	83.52	17900	-9.78	20230613	12050	34.02	20230103	17900	-9.78	20230613	8800	83.52	20221013	2.00	N	302430	500	49 억	79108	N	N	208	N	N
54	20230721	121048	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16120	-510	5	-3.07	445589610	27550	48.97	16370	16370	16090	21600	11650	16630	16173.55	0.80	468	-8778	17196	16912	16366	16082	15536	17055	16225	49	4975	500	11640	10	1	9833208	1585	59.05	2.79	12	0.28	273.00	5772.00	17900	20230613	-9.94	8800	20221013	83.18	17900	-9.94	20230613	12050	33.78	20230103	17900	-9.94	20230613	8800	83.18	20221013	2.00	N	302430	500	49 억	79108	N	N	208	N	N
55	20230721	111044	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16120	-510	5	-3.07	338411710	20900	37.15	16370	16370	16110	21600	11650	16630	16191.57	0.80	468	-6976	17196	16912	16366	16082	15536	17055	16225	49	4975	500	11640	10	1	9833208	1585	59.05	2.79	12	0.21	273.00	5772.00	17900	20230613	-9.94	8800	20221013	83.18	17900	-9.94	20230613	12050	33.78	20230103	17900	-9.94	20230613	8800	83.18	20221013	2.00	N	302430	500	49 억	79108	N	N	208	N	N
56	20230721	101043	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16290	-340	5	-2.04	204167470	12597	22.39	16370	16370	16110	21600	11650	16630	16207.02	0.80	468	-4574	17196	16912	16366	16082	15536	17055	16225	49	4975	500	11640	10	1	9833208	1602	59.67	2.82	12	0.13	273.00	5772.00	17900	20230613	-8.99	8800	20221013	85.11	17900	-8.99	20230613	12050	35.19	20230103	17900	-8.99	20230613	8800	85.11	20221013	2.00	N	302430	500	49 억	79108	N	N	208	N	N
57	20230721	091039	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16200	-430	5	-2.59	50235360	3100	5.51	16370	16370	16110	21600	11650	16630	16202.47	0.80	468	-746	17196	16912	16366	16082	15536	17055	16225	49	4975	500	11640	10	1	9833208	1593	59.34	2.81	12	0.03	273.00	5772.00	17900	20230613	-9.50	8800	20221013	84.09	17900	-9.50	20230613	12050	34.44	20230103	17900	-9.50	20230613	8800	84.09	20221013	2.00	N	302430	500	49 억	79108	N	N	208	N	N
58	20230720	161029	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16630	220	2	1.34	921502240	56186	68.84	16420	16650	15820	21300	11490	16410	16400.20	0.78	468	1348	17496	16952	16666	16122	15836	16810	15980	49	4905	500	11480	10	1	9833208	1635	60.92	2.88	12	0.57	273.00	5772.00	17900	20230613	-7.09	8800	20221013	88.98	17900	-7.09	20230613	12050	38.01	20230103	17900	-7.09	20230613	8800	88.98	20221013	1.98	N	302430	500	49 억	77032	N	N	208	N	N
59	20230720	151030	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16560	150	2	0.91	854452080	52144	63.89	16420	16650	15820	21300	11490	16410	16386.24	0.78	468	3038	17496	16952	16666	16122	15836	16810	15980	49	4905	500	11480	10	1	9833208	1628	60.66	2.87	12	0.53	273.00	5772.00	17900	20230613	-7.49	8800	20221013	88.18	17900	-7.49	20230613	12050	37.43	20230103	17900	-7.49	20230613	8800	88.18	20221013	1.98	N	302430	500	49 억	77032	N	N	142	N	N
60	20230720	141028	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16380	-30	5	-0.18	685228160	41864	51.29	16420	16650	15820	21300	11490	16410	16367.62	0.78	468	291	17496	16952	16666	16122	15836	16810	15980	49	4905	500	11480	10	1	9833208	1611	60.00	2.84	12	0.43	273.00	5772.00	17900	20230613	-8.49	8800	20221013	86.14	17900	-8.49	20230613	12050	35.93	20230103	17900	-8.49	20230613	8800	86.14	20221013	1.98	N	302430	500	49 억	77032	N	N	142	N	N
61	20230720	131030	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16470	60	2	0.37	569473330	34810	42.65	16420	16650	15820	21300	11490	16410	16358.99	0.78	468	2309	17496	16952	16666	16122	15836	16810	15980	49	4905	500	11480	10	1	9833208	1620	60.33	2.85	12	0.35	273.00	5772.00	17900	20230613	-7.99	8800	20221013	87.16	17900	-7.99	20230613	12050	36.68	20230103	17900	-7.99	20230613	8800	87.16	20221013	1.98	N	302430	500	49 억	77032	N	N	142	N	N
62	20230720	121038	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16520	110	2	0.67	510834320	31257	38.30	16420	16650	15820	21300	11490	16410	16342.32	0.78	468	2239	17496	16952	16666	16122	15836	16810	15980	49	4905	500	11480	10	1	9833208	1624	60.51	2.86	12	0.32	273.00	5772.00	17900	20230613	-7.71	8800	20221013	87.73	17900	-7.71	20230613	12050	37.10	20230103	17900	-7.71	20230613	8800	87.73	20221013	1.98	N	302430	500	49 억	77032	N	N	142	N	N
63	20230720	111035	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16410	0	3	0.00	419505770	25720	31.51	16420	16650	15820	21300	11490	16410	16309.20	0.78	468	367	17496	16952	16666	16122	15836	16810	15980	49	4905	500	11480	10	1	9833208	1614	60.11	2.84	12	0.26	273.00	5772.00	17900	20230613	-8.32	8800	20221013	86.48	17900	-8.32	20230613	12050	36.18	20230103	17900	-8.32	20230613	8800	86.48	20221013	1.98	N	302430	500	49 억	77032	N	N	142	N	N
64	20230720	101022	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16300	-110	5	-0.67	260778620	16092	19.72	16420	16590	15820	21300	11490	16410	16201.20	0.78	468	715	17496	16952	16666	16122	15836	16810	15980	49	4905	500	11480	10	1	9833208	1603	59.71	2.82	12	0.16	273.00	5772.00	17900	20230613	-8.94	8800	20221013	85.23	17900	-8.94	20230613	12050	35.27	20230103	17900	-8.94	20230613	8800	85.23	20221013	1.98	N	302430	500	49 억	77032	N	N	142	N	N
65	20230720	091026	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16270	-140	5	-0.85	98549710	6077	7.45	16420	16590	15820	21300	11490	16410	16205.74	0.78	468	-1369	17496	16952	16666	16122	15836	16810	15980	49	4905	500	11480	10	1	9833208	1600	59.60	2.82	12	0.06	273.00	5772.00	17900	20230613	-9.11	8800	20221013	84.89	17900	-9.11	20230613	12050	35.02	20230103	17900	-9.11	20230613	8800	84.89	20221013	1.98	N	302430	500	49 억	77032	N	N	142	N	N
66	20230719	161044	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16410	-290	5	-1.74	1356034700	80957	84.98	16910	17210	16380	21700	11690	16700	16750.26	0.87	312	-8895	17380	17040	16770	16430	16160	16905	16295	49	5005	500	11690	10	1	9833208	1614	60.11	2.84	12	0.82	273.00	5772.00	17900	20230613	-8.32	8800	20221013	86.48	17900	-8.32	20230613	12050	36.18	20230103	17900	-8.32	20230613	8800	86.48	20221013	1.94	N	302430	500	49 억	85183	N	N	142	N	N
67	20230719	151043	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16450	-250	5	-1.50	1322033860	78886	82.81	16910	17210	16380	21700	11690	16700	16758.79	0.87	312	-8469	17380	17040	16770	16430	16160	16905	16295	49	5005	500	11690	10	1	9833208	1618	60.26	2.85	12	0.80	273.00	5772.00	17900	20230613	-8.10	8800	20221013	86.93	17900	-8.10	20230613	12050	36.51	20230103	17900	-8.10	20230613	8800	86.93	20221013	1.94	N	302430	500	49 억	85183	N	N	283	N	N
68	20230719	141047	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16400	-300	5	-1.80	1234151270	73535	77.19	16910	17210	16380	21700	11690	16700	16783.18	0.87	312	-7215	17380	17040	16770	16430	16160	16905	16295	49	5005	500	11690	10	1	9833208	1613	60.07	2.84	12	0.75	273.00	5772.00	17900	20230613	-8.38	8800	20221013	86.36	17900	-8.38	20230613	12050	36.10	20230103	17900	-8.38	20230613	8800	86.36	20221013	1.94	N	302430	500	49 억	85183	N	N	283	N	N
69	20230719	131032	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16480	-220	5	-1.32	1097549900	65233	68.48	16910	17210	16450	21700	11690	16700	16825.07	0.87	312	-7256	17380	17040	16770	16430	16160	16905	16295	49	5005	500	11690	10	1	9833208	1621	60.37	2.86	12	0.66	273.00	5772.00	17900	20230613	-7.93	8800	20221013	87.27	17900	-7.93	20230613	12050	36.76	20230103	17900	-7.93	20230613	8800	87.27	20221013	1.94	N	302430	500	49 억	85183	N	N	283	N	N
70	20230719	121050	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16600	-100	5	-0.60	983675570	58342	61.24	16910	17210	16500	21700	11690	16700	16860.50	0.87	312	-3851	17380	17040	16770	16430	16160	16905	16295	49	5005	500	11690	10	1	9833208	1632	60.81	2.88	12	0.59	273.00	5772.00	17900	20230613	-7.26	8800	20221013	88.64	17900	-7.26	20230613	12050	37.76	20230103	17900	-7.26	20230613	8800	88.64	20221013	1.94	N	302430	500	49 억	85183	N	N	283	N	N
71	20230719	111047	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16660	-40	5	-0.24	820987680	48550	50.96	16910	17210	16500	21700	11690	16700	16910.15	0.87	312	-1175	17380	17040	16770	16430	16160	16905	16295	49	5005	500	11690	10	1	9833208	1638	61.03	2.89	12	0.49	273.00	5772.00	17900	20230613	-6.93	8800	20221013	89.32	17900	-6.93	20230613	12050	38.26	20230103	17900	-6.93	20230613	8800	89.32	20221013	1.94	N	302430	500	49 억	85183	N	N	283	N	N
72	20230719	101038	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16790	90	2	0.54	679583940	40108	42.10	16910	17210	16500	21700	11690	16700	16943.85	0.87	312	2350	17380	17040	16770	16430	16160	16905	16295	49	5005	500	11690	10	1	9833208	1651	61.50	2.91	12	0.41	273.00	5772.00	17900	20230613	-6.20	8800	20221013	90.80	17900	-6.20	20230613	12050	39.34	20230103	17900	-6.20	20230613	8800	90.80	20221013	1.94	N	302430	500	49 억	85183	N	N	283	N	N
73	20230719	091036	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17000	300	2	1.80	189834120	11161	11.72	16910	17200	16850	21700	11690	16700	17008.70	0.87	312	1201	17380	17040	16770	16430	16160	16905	16295	49	5005	500	11690	10	1	9833208	1672	62.27	2.95	12	0.11	273.00	5772.00	17900	20230613	-5.03	8800	20221013	93.18	17900	-5.03	20230613	12050	41.08	20230103	17900	-5.03	20230613	8800	93.18	20221013	1.94	N	302430	500	49 억	85183	N	N	283	N	N
74	20230718	161036	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16700	-270	5	-1.59	1580698490	94893	49.68	17090	17110	16500	22050	11880	16970	16657.02	0.82	78	2379	17810	17390	16940	16520	16070	17600	16730	49	5085	500	11870	10	1	9833208	1642	61.17	2.89	12	0.97	273.00	5772.00	17900	20230613	-6.70	8800	20221013	89.77	17900	-6.70	20230613	12050	38.59	20230103	17900	-6.70	20230613	8800	89.77	20221013	1.93	N	302430	500	49 억	80742	N	N	281	N	N
75	20230718	151035	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16660	-310	5	-1.83	1506293050	90434	47.34	17090	17110	16500	22050	11880	16970	16656.27	0.82	78	2211	17810	17390	16940	16520	16070	17600	16730	49	5085	500	11870	10	1	9833208	1638	61.03	2.89	12	0.92	273.00	5772.00	17900	20230613	-6.93	8800	20221013	89.32	17900	-6.93	20230613	12050	38.26	20230103	17900	-6.93	20230613	8800	89.32	20221013	1.93	N	302430	500	49 억	80742	N	N	90	N	N
76	20230718	141031	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16540	-430	5	-2.53	1398907950	83972	43.96	17090	17110	16500	22050	11880	16970	16659.22	0.82	78	1265	17810	17390	16940	16520	16070	17600	16730	49	5085	500	11870	10	1	9833208	1626	60.59	2.87	12	0.85	273.00	5772.00	17900	20230613	-7.60	8800	20221013	87.95	17900	-7.60	20230613	12050	37.26	20230103	17900	-7.60	20230613	8800	87.95	20221013	1.93	N	302430	500	49 억	80742	N	N	90	N	N
77	20230718	131031	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16580	-390	5	-2.30	1237292870	74195	38.84	17090	17110	16560	22050	11880	16970	16676.23	0.82	78	-186	17810	17390	16940	16520	16070	17600	16730	49	5085	500	11870	10	1	9833208	1630	60.73	2.87	12	0.75	273.00	5772.00	17900	20230613	-7.37	8800	20221013	88.41	17900	-7.37	20230613	12050	37.59	20230103	17900	-7.37	20230613	8800	88.41	20221013	1.93	N	302430	500	49 억	80742	N	N	90	N	N
78	20230718	121042	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16760	-210	5	-1.24	969469310	58060	30.39	17090	17110	16560	22050	11880	16970	16697.71	0.82	78	-2252	17810	17390	16940	16520	16070	17600	16730	49	5085	500	11870	10	1	9833208	1648	61.39	2.90	12	0.59	273.00	5772.00	17900	20230613	-6.37	8800	20221013	90.45	17900	-6.37	20230613	12050	39.09	20230103	17900	-6.37	20230613	8800	90.45	20221013	1.93	N	302430	500	49 억	80742	N	N	90	N	N
79	20230718	111039	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16710	-260	5	-1.53	891167580	53363	27.94	17090	17110	16560	22050	11880	16970	16700.10	0.82	78	-4082	17810	17390	16940	16520	16070	17600	16730	49	5085	500	11870	10	1	9833208	1643	61.21	2.90	12	0.54	273.00	5772.00	17900	20230613	-6.65	8800	20221013	89.89	17900	-6.65	20230613	12050	38.67	20230103	17900	-6.65	20230613	8800	89.89	20221013	1.93	N	302430	500	49 억	80742	N	N	90	N	N
80	20230718	101032	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16600	-370	5	-2.18	704319830	42118	22.05	17090	17110	16600	22050	11880	16970	16722.54	0.82	78	-6267	17810	17390	16940	16520	16070	17600	16730	49	5085	500	11870	10	1	9833208	1632	60.81	2.88	12	0.43	273.00	5772.00	17900	20230613	-7.26	8800	20221013	88.64	17900	-7.26	20230613	12050	37.76	20230103	17900	-7.26	20230613	8800	88.64	20221013	1.93	N	302430	500	49 억	80742	N	N	90	N	N
81	20230718	091029	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16710	-260	5	-1.53	168885850	10001	5.24	17090	17110	16710	22050	11880	16970	16886.90	0.82	78	-6316	17810	17390	16940	16520	16070	17600	16730	49	5085	500	11870	10	1	9833208	1643	61.21	2.90	12	0.10	273.00	5772.00	17900	20230613	-6.65	8800	20221013	89.89	17900	-6.65	20230613	12050	38.67	20230103	17900	-6.65	20230613	8800	89.89	20221013	1.93	N	302430	500	49 억	80742	N	N	90	N	N
82	20230717	161031	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16970	360	2	2.17	3245768750	190397	225.04	16590	17360	16490	21550	11630	16610	17047.47	0.81	128	592	17263	16936	16473	16146	15683	17100	16310	49	4960	500	11620	10	1	9833208	1669	62.16	2.94	12	1.94	273.00	5772.00	17900	20230613	-5.20	8800	20221013	92.84	17900	-5.20	20230613	12050	40.83	20230103	17900	-5.20	20230613	8800	92.84	20221013	1.87	N	302430	500	49 억	79532	N	N	90	N	N
83	20230717	151026	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16780	170	2	1.02	3205176440	187999	222.21	16590	17360	16490	21550	11630	16610	17048.90	0.81	128	669	17263	16936	16473	16146	15683	17100	16310	49	4960	500	11620	10	1	9833208	1650	61.47	2.91	12	1.91	273.00	5772.00	17900	20230613	-6.26	8800	20221013	90.68	17900	-6.26	20230613	12050	39.25	20230103	17900	-6.26	20230613	8800	90.68	20221013	1.87	N	302430	500	49 억	79532	N	N	11	N	N
84	20230717	141030	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16960	350	2	2.11	2905000980	170184	201.15	16590	17360	16490	21550	11630	16610	17069.77	0.81	128	-2061	17263	16936	16473	16146	15683	17100	16310	49	4960	500	11620	10	1	9833208	1668	62.12	2.94	12	1.73	273.00	5772.00	17900	20230613	-5.25	8800	20221013	92.73	17900	-5.25	20230613	12050	40.75	20230103	17900	-5.25	20230613	8800	92.73	20221013	1.87	N	302430	500	49 억	79532	N	N	11	N	N
85	20230717	131020	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17140	530	2	3.19	2798091160	163910	193.74	16590	17360	16490	21550	11630	16610	17070.90	0.81	128	-607	17263	16936	16473	16146	15683	17100	16310	49	4960	500	11620	10	1	9833208	1685	62.78	2.97	12	1.67	273.00	5772.00	17900	20230613	-4.25	8800	20221013	94.77	17900	-4.25	20230613	12050	42.24	20230103	17900	-4.25	20230613	8800	94.77	20221013	1.87	N	302430	500	49 억	79532	N	N	11	N	N
86	20230717	121031	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17140	530	2	3.19	2438991470	143065	169.10	16590	17360	16490	21550	11630	16610	17048.14	0.81	128	2090	17263	16936	16473	16146	15683	17100	16310	49	4960	500	11620	10	1	9833208	1685	62.78	2.97	12	1.45	273.00	5772.00	17900	20230613	-4.25	8800	20221013	94.77	17900	-4.25	20230613	12050	42.24	20230103	17900	-4.25	20230613	8800	94.77	20221013	1.87	N	302430	500	49 억	79532	N	N	11	N	N
87	20230717	111022	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17080	470	2	2.83	2270651070	133185	157.42	16590	17360	16490	21550	11630	16610	17048.85	0.81	128	1974	17263	16936	16473	16146	15683	17100	16310	49	4960	500	11620	10	1	9833208	1680	62.56	2.96	12	1.35	273.00	5772.00	17900	20230613	-4.58	8800	20221013	94.09	17900	-4.58	20230613	12050	41.74	20230103	17900	-4.58	20230613	8800	94.09	20221013	1.87	N	302430	500	49 억	79532	N	N	11	N	N
88	20230717	101021	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16850	240	2	1.44	1297088520	76466	90.38	16590	17300	16490	21550	11630	16610	16962.94	0.81	128	-1913	17263	16936	16473	16146	15683	17100	16310	49	4960	500	11620	10	1	9833208	1657	61.72	2.92	12	0.78	273.00	5772.00	17900	20230613	-5.87	8800	20221013	91.48	17900	-5.87	20230613	12050	39.83	20230103	17900	-5.87	20230613	8800	91.48	20221013	1.87	N	302430	500	49 억	79532	N	N	11	N	N
89	20230717	091022	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16910	300	2	1.81	142361790	8549	10.10	16590	16910	16490	21550	11630	16610	16652.45	0.81	128	-56	17263	16936	16473	16146	15683	17100	16310	49	4960	500	11620	10	1	9833208	1663	61.94	2.93	12	0.09	273.00	5772.00	17900	20230613	-5.53	8800	20221013	92.16	17900	-5.53	20230613	12050	40.33	20230103	17900	-5.53	20230613	8800	92.16	20221013	1.87	N	302430	500	49 억	79532	N	N	11	N	N
90	20230714	161021	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16610	290	2	1.78	1385965910	83867	83.59	16600	16800	16010	21200	11430	16320	16525.65	0.76	128	1318	17180	16750	16520	16090	15860	16635	15975	49	4885	500	11420	10	1	9833208	1633	60.84	2.88	12	0.85	273.00	5772.00	17900	20230613	-7.21	8800	20221013	88.75	17900	-7.21	20230613	12050	37.84	20230103	17900	-7.21	20230613	8800	88.75	20221013	1.77	N	302430	500	49 억	74409	N	N	10	N	N
91	20230714	151025	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16650	330	2	2.02	1301860650	78815	78.56	16600	16800	16010	21200	11430	16320	16517.93	0.76	128	1717	17180	16750	16520	16090	15860	16635	15975	49	4885	500	11420	10	1	9833208	1637	60.99	2.88	12	0.80	273.00	5772.00	17900	20230613	-6.98	8800	20221013	89.20	17900	-6.98	20230613	12050	38.17	20230103	17900	-6.98	20230613	8800	89.20	20221013	1.77	N	302430	500	49 억	74409	N	N	12	N	N
92	20230714	141031	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16760	440	2	2.70	1093476090	66297	66.08	16600	16800	16010	21200	11430	16320	16493.60	0.76	128	3918	17180	16750	16520	16090	15860	16635	15975	49	4885	500	11420	10	1	9833208	1648	61.39	2.90	12	0.67	273.00	5772.00	17900	20230613	-6.37	8800	20221013	90.45	17900	-6.37	20230613	12050	39.09	20230103	17900	-6.37	20230613	8800	90.45	20221013	1.77	N	302430	500	49 억	74409	N	N	12	N	N
93	20230714	131016	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16640	320	2	1.96	950002180	57712	57.52	16600	16800	16010	21200	11430	16320	16461.09	0.76	128	3498	17180	16750	16520	16090	15860	16635	15975	49	4885	500	11420	10	1	9833208	1636	60.95	2.88	12	0.59	273.00	5772.00	17900	20230613	-7.04	8800	20221013	89.09	17900	-7.04	20230613	12050	38.09	20230103	17900	-7.04	20230613	8800	89.09	20221013	1.77	N	302430	500	49 억	74409	N	N	12	N	N
94	20230714	121016	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16740	420	2	2.57	808508390	49231	49.07	16600	16790	16010	21200	11430	16320	16422.75	0.76	128	3734	17180	16750	16520	16090	15860	16635	15975	49	4885	500	11420	10	1	9833208	1646	61.32	2.90	12	0.50	273.00	5772.00	17900	20230613	-6.48	8800	20221013	90.23	17900	-6.48	20230613	12050	38.92	20230103	17900	-6.48	20230613	8800	90.23	20221013	1.77	N	302430	500	49 억	74409	N	N	12	N	N
95	20230714	111028	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16300	-20	5	-0.12	558505870	34043	33.93	16600	16680	16010	21200	11430	16320	16405.89	0.76	128	2297	17180	16750	16520	16090	15860	16635	15975	49	4885	500	11420	10	1	9833208	1603	59.71	2.82	12	0.35	273.00	5772.00	17900	20230613	-8.94	8800	20221013	85.23	17900	-8.94	20230613	12050	35.27	20230103	17900	-8.94	20230613	8800	85.23	20221013	1.77	N	302430	500	49 억	74409	N	N	12	N	N
96	20230714	101029	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16600	280	2	1.72	388567390	23737	23.66	16600	16650	16010	21200	11430	16320	16369.69	0.76	128	3208	17180	16750	16520	16090	15860	16635	15975	49	4885	500	11420	10	1	9833208	1632	60.81	2.88	12	0.24	273.00	5772.00	17900	20230613	-7.26	8800	20221013	88.64	17900	-7.26	20230613	12050	37.76	20230103	17900	-7.26	20230613	8800	88.64	20221013	1.77	N	302430	500	49 억	74409	N	N	12	N	N
97	20230714	091024	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16570	250	2	1.53	64652810	3899	3.89	16600	16650	16540	21200	11430	16320	16581.90	0.76	128	1224	17180	16750	16520	16090	15860	16635	15975	49	4885	500	11420	10	1	9833208	1629	60.70	2.87	12	0.04	273.00	5772.00	17900	20230613	-7.43	8800	20221013	88.30	17900	-7.43	20230613	12050	37.51	20230103	17900	-7.43	20230613	8800	88.30	20221013	1.77	N	302430	500	49 억	74409	N	N	12	N	N
98	20230713	161018	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16320	-410	5	-2.45	1639797610	99370	77.01	16800	16950	16290	21700	11720	16730	16501.10	0.63	-128	-6363	17416	17072	16836	16492	16256	16955	16375	49	4990	500	11710	10	1	9833208	1605	59.78	2.83	12	1.01	273.00	5772.00	17900	20230613	-8.83	8800	20221013	85.45	17900	-8.83	20230613	12050	35.44	20230103	17900	-8.83	20230613	8800	85.45	20221013	1.81	N	302430	500	49 억	62419	N	N	11	N	N
99	20230713	151014	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16560	-170	5	-1.02	1400188430	84734	65.67	16800	16950	16290	21700	11720	16730	16523.63	0.63	-128	-2772	17416	17072	16836	16492	16256	16955	16375	49	4990	500	11710	10	1	9833208	1628	60.66	2.87	12	0.86	273.00	5772.00	17900	20230613	-7.49	8800	20221013	88.18	17900	-7.49	20230613	12050	37.43	20230103	17900	-7.49	20230613	8800	88.18	20221013	1.81	N	302430	500	49 억	62419	N	N	29	N	N
100	20230713	141013	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16340	-390	5	-2.33	1201477730	72697	56.34	16800	16950	16290	21700	11720	16730	16526.18	0.63	-128	-3352	17416	17072	16836	16492	16256	16955	16375	49	4990	500	11710	10	1	9833208	1607	59.85	2.83	12	0.74	273.00	5772.00	17900	20230613	-8.72	8800	20221013	85.68	17900	-8.72	20230613	12050	35.60	20230103	17900	-8.72	20230613	8800	85.68	20221013	1.81	N	302430	500	49 억	62419	N	N	29	N	N
101	20230713	131017	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16380	-350	5	-2.09	1030925180	62287	48.27	16800	16950	16290	21700	11720	16730	16550.16	0.63	-128	-3162	17416	17072	16836	16492	16256	16955	16375	49	4990	500	11710	10	1	9833208	1611	60.00	2.84	12	0.63	273.00	5772.00	17900	20230613	-8.49	8800	20221013	86.14	17900	-8.49	20230613	12050	35.93	20230103	17900	-8.49	20230613	8800	86.14	20221013	1.81	N	302430	500	49 억	62419	N	N	29	N	N
102	20230713	121013	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16370	-360	5	-2.15	900519340	54306	42.09	16800	16950	16330	21700	11720	16730	16581.32	0.63	-128	-3622	17416	17072	16836	16492	16256	16955	16375	49	4990	500	11710	10	1	9833208	1610	59.96	2.84	12	0.55	273.00	5772.00	17900	20230613	-8.55	8800	20221013	86.02	17900	-8.55	20230613	12050	35.85	20230103	17900	-8.55	20230613	8800	86.02	20221013	1.81	N	302430	500	49 억	62419	N	N	29	N	N
103	20230713	111016	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16470	-260	5	-1.55	665506880	39990	30.99	16800	16950	16450	21700	11720	16730	16641.02	0.63	-128	-3386	17416	17072	16836	16492	16256	16955	16375	49	4990	500	11710	10	1	9833208	1620	60.33	2.85	12	0.41	273.00	5772.00	17900	20230613	-7.99	8800	20221013	87.16	17900	-7.99	20230613	12050	36.68	20230103	17900	-7.99	20230613	8800	87.16	20221013	1.81	N	302430	500	49 억	62419	N	N	29	N	N
104	20230713	101010	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16520	-210	5	-1.26	415187080	24821	19.24	16800	16950	16510	21700	11720	16730	16727.21	0.63	-128	-3012	17416	17072	16836	16492	16256	16955	16375	49	4990	500	11710	10	1	9833208	1624	60.51	2.86	12	0.25	273.00	5772.00	17900	20230613	-7.71	8800	20221013	87.73	17900	-7.71	20230613	12050	37.10	20230103	17900	-7.71	20230613	8800	87.73	20221013	1.81	N	302430	500	49 억	62419	N	N	29	N	N
105	20230713	091013	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16860	130	2	0.78	87105400	5181	4.02	16800	16870	16790	21700	11720	16730	16818.70	0.63	-128	-1	17416	17072	16836	16492	16256	16955	16375	49	4990	500	11710	10	1	9833208	1658	61.76	2.92	12	0.05	273.00	5772.00	17900	20230613	-5.81	8800	20221013	91.59	17900	-5.81	20230613	12050	39.92	20230103	17900	-5.81	20230613	8800	91.59	20221013	1.81	N	302430	500	49 억	62419	N	N	29	N	N
106	20230712	161009	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16730	-120	5	-0.71	2169952670	128830	64.35	17150	17180	16600	21900	11800	16850	16844.36	0.78	-128	-18500	17703	17276	16573	16146	15443	17490	16360	49	5050	500	11790	10	1	9833208	1645	61.28	2.90	12	1.31	273.00	5772.00	17900	20230613	-6.54	8800	20221013	90.11	17900	-6.54	20230613	12050	38.84	20230103	17900	-6.54	20230613	8800	90.11	20221013	1.81	N	302430	500	49 억	76274	N	N	29	N	N
107	20230712	151000	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16720	-130	5	-0.77	2113143600	125435	62.66	17150	17180	16600	21900	11800	16850	16846.52	0.78	-128	-16999	17703	17276	16573	16146	15443	17490	16360	49	5050	500	11790	10	1	9833208	1644	61.25	2.90	12	1.28	273.00	5772.00	17900	20230613	-6.59	8800	20221013	90.00	17900	-6.59	20230613	12050	38.76	20230103	17900	-6.59	20230613	8800	90.00	20221013	1.81	N	302430	500	49 억	76274	N	N	385	N	N
108	20230712	140958	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16700	-150	5	-0.89	1888462220	111950	55.92	17150	17180	16700	21900	11800	16850	16868.80	0.78	-128	-14865	17703	17276	16573	16146	15443	17490	16360	49	5050	500	11790	10	1	9833208	1642	61.17	2.89	12	1.14	273.00	5772.00	17900	20230613	-6.70	8800	20221013	89.77	17900	-6.70	20230613	12050	38.59	20230103	17900	-6.70	20230613	8800	89.77	20221013	1.81	N	302430	500	49 억	76274	N	N	385	N	N
109	20230712	131000	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16790	-60	5	-0.36	1737696600	102958	51.43	17150	17180	16700	21900	11800	16850	16877.72	0.78	-128	-12108	17703	17276	16573	16146	15443	17490	16360	49	5050	500	11790	10	1	9833208	1651	61.50	2.91	12	1.05	273.00	5772.00	17900	20230613	-6.20	8800	20221013	90.80	17900	-6.20	20230613	12050	39.34	20230103	17900	-6.20	20230613	8800	90.80	20221013	1.81	N	302430	500	49 억	76274	N	N	385	N	N
110	20230712	121004	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16750	-100	5	-0.59	1533494540	90772	45.34	17150	17180	16700	21900	11800	16850	16893.92	0.78	-128	-11072	17703	17276	16573	16146	15443	17490	16360	49	5050	500	11790	10	1	9833208	1647	61.36	2.90	12	0.92	273.00	5772.00	17900	20230613	-6.42	8800	20221013	90.34	17900	-6.42	20230613	12050	39.00	20230103	17900	-6.42	20230613	8800	90.34	20221013	1.81	N	302430	500	49 억	76274	N	N	385	N	N
111	20230712	111004	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16750	-100	5	-0.59	1345034630	79514	39.72	17150	17180	16700	21900	11800	16850	16915.70	0.78	-128	-7991	17703	17276	16573	16146	15443	17490	16360	49	5050	500	11790	10	1	9833208	1647	61.36	2.90	12	0.81	273.00	5772.00	17900	20230613	-6.42	8800	20221013	90.34	17900	-6.42	20230613	12050	39.00	20230103	17900	-6.42	20230613	8800	90.34	20221013	1.81	N	302430	500	49 억	76274	N	N	385	N	N
112	20230712	101005	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16710	-140	5	-0.83	1128555650	66642	33.29	17150	17180	16700	21900	11800	16850	16934.60	0.78	-128	-4760	17703	17276	16573	16146	15443	17490	16360	49	5050	500	11790	10	1	9833208	1643	61.21	2.90	12	0.68	273.00	5772.00	17900	20230613	-6.65	8800	20221013	89.89	17900	-6.65	20230613	12050	38.67	20230103	17900	-6.65	20230613	8800	89.89	20221013	1.81	N	302430	500	49 억	76274	N	N	385	N	N
113	20230712	091006	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16770	-80	5	-0.47	448153800	26290	13.13	17150	17180	16770	21900	11800	16850	17046.55	0.78	-128	-2047	17703	17276	16573	16146	15443	17490	16360	49	5050	500	11790	10	1	9833208	1649	61.43	2.91	12	0.27	273.00	5772.00	17900	20230613	-6.31	8800	20221013	90.57	17900	-6.31	20230613	12050	39.17	20230103	17900	-6.31	20230613	8800	90.57	20221013	1.81	N	302430	500	49 억	76274	N	N	385	N	N
114	20230711	160951	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16850	1260	2	8.08	3252080040	196364	303.50	15890	17000	15870	20250	10920	15590	16560.02	0.45	-128	29107	16590	16090	15470	14970	14350	16340	15220	49	4665	500	10910	10	1	9833208	1657	61.72	2.92	12	2.00	273.00	5772.00	17900	20230613	-5.87	8800	20221013	91.48	17900	-5.87	20230613	12050	39.83	20230103	17900	-5.87	20230613	8800	91.48	20221013	1.85	N	302430	500	49 억	44246	N	N	385	N	N
115	20230711	150948	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16820	1230	2	7.89	2924882670	176915	273.44	15890	17000	15870	20250	10920	15590	16532.70	0.45	-128	24637	16590	16090	15470	14970	14350	16340	15220	49	4665	500	10910	10	1	9833208	1654	61.61	2.91	12	1.80	273.00	5772.00	17900	20230613	-6.03	8800	20221013	91.14	17900	-6.03	20230613	12050	39.59	20230103	17900	-6.03	20230613	8800	91.14	20221013	1.85	N	302430	500	49 억	44246	N	N	788	N	N
116	20230711	140942	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16220	630	2	4.04	1519613710	92960	143.68	15890	16800	15870	20250	10920	15590	16346.96	0.45	-128	12835	16590	16090	15470	14970	14350	16340	15220	49	4665	500	10910	10	1	9833208	1595	59.41	2.81	12	0.95	273.00	5772.00	17900	20230613	-9.39	8800	20221013	84.32	17900	-9.39	20230613	12050	34.61	20230103	17900	-9.39	20230613	8800	84.32	20221013	1.85	N	302430	500	49 억	44246	N	N	788	N	N
117	20230711	130932	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16160	570	2	3.66	1429225440	87375	135.05	15890	16800	15870	20250	10920	15590	16357.37	0.45	-128	11274	16590	16090	15470	14970	14350	16340	15220	49	4665	500	10910	10	1	9833208	1589	59.19	2.80	12	0.89	273.00	5772.00	17900	20230613	-9.72	8800	20221013	83.64	17900	-9.72	20230613	12050	34.11	20230103	17900	-9.72	20230613	8800	83.64	20221013	1.85	N	302430	500	49 억	44246	N	N	788	N	N
118	20230711	120953	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16330	740	2	4.75	1369931030	83718	129.39	15890	16800	15870	20250	10920	15590	16363.64	0.45	-128	10933	16590	16090	15470	14970	14350	16340	15220	49	4665	500	10910	10	1	9833208	1606	59.82	2.83	12	0.85	273.00	5772.00	17900	20230613	-8.77	8800	20221013	85.57	17900	-8.77	20230613	12050	35.52	20230103	17900	-8.77	20230613	8800	85.57	20221013	1.85	N	302430	500	49 억	44246	N	N	788	N	N
119	20230711	110958	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16200	610	2	3.91	1260862660	77022	119.04	15890	16800	15870	20250	10920	15590	16370.16	0.45	-128	10487	16590	16090	15470	14970	14350	16340	15220	49	4665	500	10910	10	1	9833208	1593	59.34	2.81	12	0.78	273.00	5772.00	17900	20230613	-9.50	8800	20221013	84.09	17900	-9.50	20230613	12050	34.44	20230103	17900	-9.50	20230613	8800	84.09	20221013	1.85	N	302430	500	49 억	44246	N	N	788	N	N
120	20230711	100956	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16230	640	2	4.11	1069152020	65167	100.72	15890	16800	15870	20250	10920	15590	16406.34	0.45	-128	6362	16590	16090	15470	14970	14350	16340	15220	49	4665	500	10910	10	1	9833208	1596	59.45	2.81	12	0.66	273.00	5772.00	17900	20230613	-9.33	8800	20221013	84.43	17900	-9.33	20230613	12050	34.69	20230103	17900	-9.33	20230613	8800	84.43	20221013	1.85	N	302430	500	49 억	44246	N	N	788	N	N
121	20230711	090952	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16360	770	2	4.94	374469140	23006	35.56	15890	16800	15870	20250	10920	15590	16277.02	0.45	-128	659	16590	16090	15470	14970	14350	16340	15220	49	4665	500	10910	10	1	9833208	1609	59.93	2.83	12	0.23	273.00	5772.00	17900	20230613	-8.60	8800	20221013	85.91	17900	-8.60	20230613	12050	35.77	20230103	17900	-8.60	20230613	8800	85.91	20221013	1.85	N	302430	500	49 억	44246	N	N	788	N	N
122	20230710	160944	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15590	560	2	3.73	993002340	63722	340.74	14900	15970	14850	19530	10530	15030	15583.31	0.31	-256	12977	15323	15176	14963	14816	14603	15250	14890	49	4500	500	10520	10	1	9833208	1533	57.11	2.70	12	0.65	273.00	5772.00	17900	20230613	-12.91	8800	20221013	77.16	17900	-12.91	20230613	12050	29.38	20230103	17900	-12.91	20230613	8800	77.16	20221013	1.87	N	302430	500	49 억	30363	N	N	784	N	N
123	20230710	150946	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15600	570	2	3.79	921355290	59127	316.17	14900	15970	14850	19530	10530	15030	15582.65	0.31	-256	11221	15323	15176	14963	14816	14603	15250	14890	49	4500	500	10520	10	1	9833208	1534	57.14	2.70	12	0.60	273.00	5772.00	17900	20230613	-12.85	8800	20221013	77.27	17900	-12.85	20230613	12050	29.46	20230103	17900	-12.85	20230613	8800	77.27	20221013	1.87	N	302430	500	49 억	30363	N	N	0	N	N
124	20230710	140937	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15830	800	2	5.32	805756960	51804	277.01	14900	15970	14850	19530	10530	15030	15553.95	0.31	-256	10943	15323	15176	14963	14816	14603	15250	14890	49	4500	500	10520	10	1	9833208	1557	57.99	2.74	12	0.53	273.00	5772.00	17900	20230613	-11.56	8800	20221013	79.89	17900	-11.56	20230613	12050	31.37	20230103	17900	-11.56	20230613	8800	79.89	20221013	1.87	N	302430	500	49 억	30363	N	N	0	N	N
125	20230710	130925	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15700	670	2	4.46	480610130	31258	167.15	14900	15790	14850	19530	10530	15030	15375.59	0.31	-256	4202	15323	15176	14963	14816	14603	15250	14890	49	4500	500	10520	10	1	9833208	1544	57.51	2.72	12	0.32	273.00	5772.00	17900	20230613	-12.29	8800	20221013	78.41	17900	-12.29	20230613	12050	30.29	20230103	17900	-12.29	20230613	8800	78.41	20221013	1.87	N	302430	500	49 억	30363	N	N	0	N	N
126	20230710	120952	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15550	520	2	3.46	365678230	23927	127.95	14900	15790	14850	19530	10530	15030	15283.08	0.31	-256	2870	15323	15176	14963	14816	14603	15250	14890	49	4500	500	10520	10	1	9833208	1529	56.96	2.69	12	0.24	273.00	5772.00	17900	20230613	-13.13	8800	20221013	76.70	17900	-13.13	20230613	12050	29.05	20230103	17900	-13.13	20230613	8800	76.70	20221013	1.87	N	302430	500	49 억	30363	N	N	0	N	N
127	20230710	110948	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15420	390	2	2.59	276754680	18204	97.34	14900	15420	14850	19530	10530	15030	15202.96	0.31	-256	2879	15323	15176	14963	14816	14603	15250	14890	49	4500	500	10520	10	1	9833208	1516	56.48	2.67	12	0.19	273.00	5772.00	17900	20230613	-13.85	8800	20221013	75.23	17900	-13.85	20230613	12050	27.97	20230103	17900	-13.85	20230613	8800	75.23	20221013	1.87	N	302430	500	49 억	30363	N	N	0	N	N
128	20230710	100949	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15250	220	2	1.46	125793130	8328	44.53	14900	15280	14850	19530	10530	15030	15104.84	0.31	-256	763	15323	15176	14963	14816	14603	15250	14890	49	4500	500	10520	10	1	9833208	1500	55.86	2.64	12	0.08	273.00	5772.00	17900	20230613	-14.80	8800	20221013	73.30	17900	-14.80	20230613	12050	26.56	20230103	17900	-14.80	20230613	8800	73.30	20221013	1.87	N	302430	500	49 억	30363	N	N	0	N	N
129	20230710	090940	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15030	0	3	0.00	27679650	1851	9.90	14900	15030	14850	19530	10530	15030	14953.89	0.31	-256	-408	15323	15176	14963	14816	14603	15250	14890	49	4500	500	10520	10	1	9833208	1478	55.05	2.60	12	0.02	273.00	5772.00	17900	20230613	-16.03	8800	20221013	70.80	17900	-16.03	20230613	12050	24.73	20230103	17900	-16.03	20230613	8800	70.80	20221013	1.87	N	302430	500	49 억	30363	N	N	0	N	N
130	20230707	160937	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15030	80	2	0.54	274845180	18363	51.02	14750	15110	14750	19430	10470	14950	14967.34	0.33	128	-2188	15650	15300	15020	14670	14390	15160	14530	49	4480	500	10460	10	1	9833208	1478	55.05	2.60	12	0.19	273.00	5772.00	17900	20230613	-16.03	8800	20221013	70.80	17900	-16.03	20230613	12050	24.73	20230103	17900	-16.03	20230613	8800	70.80	20221013	1.86	N	302430	500	49 억	32923	N	N	25	N	N
131	20230707	150937	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15000	50	2	0.33	232137000	15506	43.08	14750	15110	14750	19430	10470	14950	14970.79	0.33	128	-2001	15650	15300	15020	14670	14390	15160	14530	49	4480	500	10460	10	1	9833208	1475	54.95	2.60	12	0.16	273.00	5772.00	17900	20230613	-16.20	8800	20221013	70.45	17900	-16.20	20230613	12050	24.48	20230103	17900	-16.20	20230613	8800	70.45	20221013	1.86	N	302430	500	49 억	32923	N	N	25	N	N
132	20230707	140955	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14930	-20	5	-0.13	198493890	13264	36.85	14750	15110	14750	19430	10470	14950	14964.86	0.33	128	-687	15650	15300	15020	14670	14390	15160	14530	49	4480	500	10460	10	1	9833208	1468	54.69	2.59	12	0.13	273.00	5772.00	17900	20230613	-16.59	8800	20221013	69.66	17900	-16.59	20230613	12050	23.90	20230103	17900	-16.59	20230613	8800	69.66	20221013	1.86	N	302430	500	49 억	32923	N	N	25	N	N
133	20230707	130941	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14950	0	3	0.00	181634950	12137	33.72	14750	15110	14750	19430	10470	14950	14965.39	0.33	128	-192	15650	15300	15020	14670	14390	15160	14530	49	4480	500	10460	10	1	9833208	1470	54.76	2.59	12	0.12	273.00	5772.00	17900	20230613	-16.48	8800	20221013	69.89	17900	-16.48	20230613	12050	24.07	20230103	17900	-16.48	20230613	8800	69.89	20221013	1.86	N	302430	500	49 억	32923	N	N	25	N	N
134	20230707	120946	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14930	-20	5	-0.13	170276830	11378	31.61	14750	15110	14750	19430	10470	14950	14965.44	0.33	128	-546	15650	15300	15020	14670	14390	15160	14530	49	4480	500	10460	10	1	9833208	1468	54.69	2.59	12	0.12	273.00	5772.00	17900	20230613	-16.59	8800	20221013	69.66	17900	-16.59	20230613	12050	23.90	20230103	17900	-16.59	20230613	8800	69.66	20221013	1.86	N	302430	500	49 억	32923	N	N	25	N	N
135	20230707	110952	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14840	-110	5	-0.74	146057860	9757	27.11	14750	15110	14750	19430	10470	14950	14969.55	0.33	128	32	15650	15300	15020	14670	14390	15160	14530	49	4480	500	10460	10	1	9833208	1459	54.36	2.57	12	0.10	273.00	5772.00	17900	20230613	-17.09	8800	20221013	68.64	17900	-17.09	20230613	12050	23.15	20230103	17900	-17.09	20230613	8800	68.64	20221013	1.86	N	302430	500	49 억	32923	N	N	25	N	N
136	20230707	100937	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15020	70	2	0.47	86311390	5762	16.01	14750	15110	14750	19430	10470	14950	14979.42	0.33	128	108	15650	15300	15020	14670	14390	15160	14530	49	4480	500	10460	10	1	9833208	1477	55.02	2.60	12	0.06	273.00	5772.00	17900	20230613	-16.09	8800	20221013	70.68	17900	-16.09	20230613	12050	24.65	20230103	17900	-16.09	20230613	8800	70.68	20221013	1.86	N	302430	500	49 억	32923	N	N	25	N	N
137	20230707	090939	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15020	70	2	0.47	22718170	1526	4.24	14750	15020	14750	19430	10470	14950	14887.40	0.33	128	323	15650	15300	15020	14670	14390	15160	14530	49	4480	500	10460	10	1	9833208	1477	55.02	2.60	12	0.02	273.00	5772.00	17900	20230613	-16.09	8800	20221013	70.68	17900	-16.09	20230613	12050	24.65	20230103	17900	-16.09	20230613	8800	70.68	20221013	1.86	N	302430	500	49 억	32923	N	N	25	N	N
138	20230706	160938	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14950	-340	5	-2.22	538340340	35632	78.20	15360	15370	14740	19870	10710	15290	15108.41	0.39	256	-5507	16183	15736	15443	14996	14703	15590	14850	49	4580	500	10700	10	1	9833208	1470	54.76	2.59	12	0.36	273.00	5772.00	17900	20230613	-16.48	8740	20220705	71.05	17900	-16.48	20230613	12050	24.07	20230103	17900	-16.48	20230613	8800	69.89	20221013	1.83	N	302430	500	49 억	38430	N	N	24	N	N
139	20230706	150938	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	14980	-310	5	-2.03	506548300	33507	73.54	15360	15370	14740	19870	10710	15290	15117.69	0.39	256	-5244	16183	15736	15443	14996	14703	15590	14850	49	4580	500	10700	10	1	9833208	1473	54.87	2.60	12	0.34	273.00	5772.00	17900	20230613	-16.31	8740	20220705	71.40	17900	-16.31	20230613	12050	24.32	20230103	17900	-16.31	20230613	8800	70.23	20221013	1.83	N	302430	500	49 억	38430	N	N	1102	N	N
140	20230706	140939	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15010	-280	5	-1.83	460095880	30418	66.76	15360	15370	14740	19870	10710	15290	15125.78	0.39	256	-4966	16183	15736	15443	14996	14703	15590	14850	49	4580	500	10700	10	1	9833208	1476	54.98	2.60	12	0.31	273.00	5772.00	17900	20230613	-16.15	8740	20220705	71.74	17900	-16.15	20230613	12050	24.56	20230103	17900	-16.15	20230613	8800	70.57	20221013	1.83	N	302430	500	49 억	38430	N	N	1102	N	N
141	20230706	130937	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15100	-190	5	-1.24	345482620	22756	49.94	15360	15370	15030	19870	10710	15290	15182.05	0.39	256	-5494	16183	15736	15443	14996	14703	15590	14850	49	4580	500	10700	10	1	9833208	1485	55.31	2.62	12	0.23	273.00	5772.00	17900	20230613	-15.64	8740	20220705	72.77	17900	-15.64	20230613	12050	25.31	20230103	17900	-15.64	20230613	8800	71.59	20221013	1.83	N	302430	500	49 억	38430	N	N	1102	N	N
142	20230706	120913	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15110	-180	5	-1.18	262771760	17274	37.91	15360	15370	15070	19870	10710	15290	15211.98	0.39	256	-2084	16183	15736	15443	14996	14703	15590	14850	49	4580	500	10700	10	1	9833208	1486	55.35	2.62	12	0.18	273.00	5772.00	17900	20230613	-15.59	8740	20220705	72.88	17900	-15.59	20230613	12050	25.39	20230103	17900	-15.59	20230613	8800	71.70	20221013	1.83	N	302430	500	49 억	38430	N	N	1102	N	N
143	20230706	110944	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15230	-60	5	-0.39	158420950	10384	22.79	15360	15370	15160	19870	10710	15290	15256.25	0.39	256	46	16183	15736	15443	14996	14703	15590	14850	49	4580	500	10700	10	1	9833208	1498	55.79	2.64	12	0.11	273.00	5772.00	17900	20230613	-14.92	8740	20220705	74.26	17900	-14.92	20230613	12050	26.39	20230103	17900	-14.92	20230613	8800	73.07	20221013	1.83	N	302430	500	49 억	38430	N	N	1102	N	N
144	20230706	100939	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15300	10	2	0.07	125356510	8214	18.03	15360	15370	15160	19870	10710	15290	15261.32	0.39	256	785	16183	15736	15443	14996	14703	15590	14850	49	4580	500	10700	10	1	9833208	1504	56.04	2.65	12	0.08	273.00	5772.00	17900	20230613	-14.53	8740	20220705	75.06	17900	-14.53	20230613	12050	26.97	20230103	17900	-14.53	20230613	8800	73.86	20221013	1.83	N	302430	500	49 억	38430	N	N	1102	N	N
145	20230706	090937	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15270	-20	5	-0.13	26128470	1714	3.76	15360	15360	15160	19870	10710	15290	15244.15	0.39	256	-181	16183	15736	15443	14996	14703	15590	14850	49	4580	500	10700	10	1	9833208	1502	55.93	2.65	12	0.02	273.00	5772.00	17900	20230613	-14.69	8740	20220705	74.71	17900	-14.69	20230613	12050	26.72	20230103	17900	-14.69	20230613	8800	73.52	20221013	1.83	N	302430	500	49 억	38430	N	N	1102	N	N
146	20230705	160933	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15290	-500	5	-3.17	704385040	45412	84.80	15890	15890	15150	20500	11060	15790	15511.14	0.34	-256	4500	16503	16146	15883	15526	15263	16015	15395	49	4720	500	11050	10	1	9833208	1503	56.01	2.65	12	0.46	273.00	5772.00	17900	20230613	-14.58	8740	20220704	74.94	17900	-14.58	20230613	12050	26.89	20230103	17900	-14.58	20230613	8740	74.94	20220705	1.79	N	302430	500	49 억	33526	N	N	1102	N	N
147	20230705	150929	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15400	-390	5	-2.47	499450910	31969	59.69	15890	15890	15390	20500	11060	15790	15622.98	0.34	-256	1111	16503	16146	15883	15526	15263	16015	15395	49	4720	500	11050	10	1	9833208	1514	56.41	2.67	12	0.33	273.00	5772.00	17900	20230613	-13.97	8740	20220704	76.20	17900	-13.97	20230613	12050	27.80	20230103	17900	-13.97	20230613	8740	76.20	20220705	1.79	N	302430	500	49 억	33526	N	N	1206	N	N
148	20230705	140920	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15540	-250	5	-1.58	309895700	19734	36.85	15890	15890	15540	20500	11060	15790	15703.64	0.34	-256	1808	16503	16146	15883	15526	15263	16015	15395	49	4720	500	11050	10	1	9833208	1528	56.92	2.69	12	0.20	273.00	5772.00	17900	20230613	-13.18	8740	20220704	77.80	17900	-13.18	20230613	12050	28.96	20230103	17900	-13.18	20230613	8740	77.80	20220705	1.79	N	302430	500	49 억	33526	N	N	1206	N	N
149	20230705	130922	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15670	-120	5	-0.76	226036920	14356	26.81	15890	15890	15600	20500	11060	15790	15745.12	0.34	-256	1260	16503	16146	15883	15526	15263	16015	15395	49	4720	500	11050	10	1	9833208	1541	57.40	2.71	12	0.15	273.00	5772.00	17900	20230613	-12.46	8740	20220704	79.29	17900	-12.46	20230613	12050	30.04	20230103	17900	-12.46	20230613	8740	79.29	20220705	1.79	N	302430	500	49 억	33526	N	N	1206	N	N
150	20230705	120921	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15630	-160	5	-1.01	218737690	13890	25.94	15890	15890	15600	20500	11060	15790	15747.85	0.34	-256	1234	16503	16146	15883	15526	15263	16015	15395	49	4720	500	11050	10	1	9833208	1537	57.25	2.71	12	0.14	273.00	5772.00	17900	20230613	-12.68	8740	20220704	78.83	17900	-12.68	20230613	12050	29.71	20230103	17900	-12.68	20230613	8740	78.83	20220705	1.79	N	302430	500	49 억	33526	N	N	1206	N	N
151	20230705	110931	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15750	-40	5	-0.25	133104000	8422	15.73	15890	15890	15730	20500	11060	15790	15804.32	0.34	-256	1649	16503	16146	15883	15526	15263	16015	15395	49	4720	500	11050	10	1	9833208	1549	57.69	2.73	12	0.09	273.00	5772.00	17900	20230613	-12.01	8740	20220704	80.21	17900	-12.01	20230613	12050	30.71	20230103	17900	-12.01	20230613	8740	80.21	20220705	1.79	N	302430	500	49 억	33526	N	N	1206	N	N
152	20230705	100922	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15840	50	2	0.32	85929000	5435	10.15	15890	15890	15780	20500	11060	15790	15810.30	0.34	-256	1022	16503	16146	15883	15526	15263	16015	15395	49	4720	500	11050	10	1	9833208	1558	58.02	2.74	12	0.06	273.00	5772.00	17900	20230613	-11.51	8740	20220704	81.24	17900	-11.51	20230613	12050	31.45	20230103	17900	-11.51	20230613	8740	81.24	20220705	1.79	N	302430	500	49 억	33526	N	N	1206	N	N
153	20230705	090922	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15840	50	2	0.32	18606390	1178	2.20	15890	15890	15780	20500	11060	15790	15794.90	0.34	-256	778	16503	16146	15883	15526	15263	16015	15395	49	4720	500	11050	10	1	9833208	1558	58.02	2.74	12	0.01	273.00	5772.00	17900	20230613	-11.51	8740	20220704	81.24	17900	-11.51	20230613	12050	31.45	20230103	17900	-11.51	20230613	8740	81.24	20220705	1.79	N	302430	500	49 억	33526	N	N	1206	N	N
154	20230704	160918	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15790	-210	5	-1.31	847372740	53514	95.15	16000	16240	15620	20800	11200	16000	15834.68	0.42	0	-7749	16326	16162	15836	15672	15346	16245	15755	49	4800	500	11200	10	1	9833208	1553	57.84	2.74	12	0.54	273.00	5772.00	17900	20230613	-11.79	8740	20220704	80.66	17900	-11.79	20230613	12050	31.04	20230103	17900	-11.79	20230613	8740	80.66	20220704	1.81	N	302430	500	49 억	41370	N	N	1206	N	N
155	20230704	150907	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15810	-190	5	-1.19	802245890	50664	90.08	16000	16240	15620	20800	11200	16000	15834.63	0.42	0	-8656	16326	16162	15836	15672	15346	16245	15755	49	4800	500	11200	10	1	9833208	1555	57.91	2.74	12	0.52	273.00	5772.00	17900	20230613	-11.68	8740	20220704	80.89	17900	-11.68	20230613	12050	31.20	20230103	17900	-11.68	20230613	8740	80.89	20220704	1.81	N	302430	500	49 억	41370	N	N	486	N	N
156	20230704	140912	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15730	-270	5	-1.69	715465900	45191	80.35	16000	16240	15620	20800	11200	16000	15832.04	0.42	0	-8962	16326	16162	15836	15672	15346	16245	15755	49	4800	500	11200	10	1	9833208	1547	57.62	2.73	12	0.46	273.00	5772.00	17900	20230613	-12.12	8740	20220704	79.98	17900	-12.12	20230613	12050	30.54	20230103	17900	-12.12	20230613	8740	79.98	20220704	1.81	N	302430	500	49 억	41370	N	N	486	N	N
157	20230704	130901	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15670	-330	5	-2.06	661929980	41789	74.30	16000	16240	15620	20800	11200	16000	15839.81	0.42	0	-9338	16326	16162	15836	15672	15346	16245	15755	49	4800	500	11200	10	1	9833208	1541	57.40	2.71	12	0.42	273.00	5772.00	17900	20230613	-12.46	8740	20220704	79.29	17900	-12.46	20230613	12050	30.04	20230103	17900	-12.46	20230613	8740	79.29	20220704	1.81	N	302430	500	49 억	41370	N	N	486	N	N
158	20230704	120912	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15650	-350	5	-2.19	620941850	39174	69.65	16000	16240	15620	20800	11200	16000	15850.87	0.42	0	-9479	16326	16162	15836	15672	15346	16245	15755	49	4800	500	11200	10	1	9833208	1539	57.33	2.71	12	0.40	273.00	5772.00	17900	20230613	-12.57	8740	20220704	79.06	17900	-12.57	20230613	12050	29.88	20230103	17900	-12.57	20230613	8740	79.06	20220704	1.81	N	302430	500	49 억	41370	N	N	486	N	N
159	20230704	110904	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15640	-360	5	-2.25	548214450	34539	61.41	16000	16240	15620	20800	11200	16000	15872.33	0.42	0	-10126	16326	16162	15836	15672	15346	16245	15755	49	4800	500	11200	10	1	9833208	1538	57.29	2.71	12	0.35	273.00	5772.00	17900	20230613	-12.63	8740	20220704	78.95	17900	-12.63	20230613	12050	29.79	20230103	17900	-12.63	20230613	8740	78.95	20220704	1.81	N	302430	500	49 억	41370	N	N	486	N	N
160	20230704	100900	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15730	-270	5	-1.69	424054660	26625	47.34	16000	16240	15620	20800	11200	16000	15926.94	0.42	0	-10548	16326	16162	15836	15672	15346	16245	15755	49	4800	500	11200	10	1	9833208	1547	57.62	2.73	12	0.27	273.00	5772.00	17900	20230613	-12.12	8740	20220704	79.98	17900	-12.12	20230613	12050	30.54	20230103	17900	-12.12	20230613	8740	79.98	20220704	1.81	N	302430	500	49 억	41370	N	N	486	N	N
161	20230704	090900	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15830	-170	5	-1.06	144693330	9084	16.15	16000	16030	15750	20800	11200	16000	15928.37	0.42	0	-5067	16326	16162	15836	15672	15346	16245	15755	49	4800	500	11200	10	1	9833208	1557	57.99	2.74	12	0.09	273.00	5772.00	17900	20230613	-11.56	8740	20220704	81.12	17900	-11.56	20230613	12050	31.37	20230103	17900	-11.56	20230613	8740	81.12	20220704	1.81	N	302430	500	49 억	41370	N	N	486	N	N
162	20230703	160852	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16000	400	2	2.56	874931260	55405	214.97	15800	16000	15510	20250	10920	15600	15791.33	0.39	0	-1024	15920	15760	15440	15280	14960	15840	15360	49	4665	500	10920	10	1	9833208	1573	58.61	2.77	12	0.56	273.00	5772.00	17900	20230613	-10.61	8740	20220704	83.07	17900	-10.61	20230613	12050	32.78	20230103	17900	-10.61	20230613	8740	83.07	20220704	1.82	N	302430	500	49 억	38744	N	N	486	N	N
163	20230703	150901	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15930	330	2	2.12	787937780	49961	193.85	15800	15950	15510	20250	10920	15600	15771.06	0.39	0	-662	15920	15760	15440	15280	14960	15840	15360	49	4665	500	10920	10	1	9833208	1566	58.35	2.76	12	0.51	273.00	5772.00	17900	20230613	-11.01	8740	20220704	82.27	17900	-11.01	20230613	12050	32.20	20230103	17900	-11.01	20230613	8740	82.27	20220704	1.82	N	302430	500	49 억	38744	N	N	5	N	N
164	20230703	140859	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15760	160	2	1.03	594591680	37758	146.50	15800	15910	15510	20250	10920	15600	15747.44	0.39	0	-1816	15920	15760	15440	15280	14960	15840	15360	49	4665	500	10920	10	1	9833208	1550	57.73	2.73	12	0.38	273.00	5772.00	17900	20230613	-11.96	8740	20220704	80.32	17900	-11.96	20230613	12050	30.79	20230103	17900	-11.96	20230613	8740	80.32	20220704	1.82	N	302430	500	49 억	38744	N	N	5	N	N
165	20230703	130853	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15750	150	2	0.96	527772990	33505	130.00	15800	15910	15510	20250	10920	15600	15752.07	0.39	0	-849	15920	15760	15440	15280	14960	15840	15360	49	4665	500	10920	10	1	9833208	1549	57.69	2.73	12	0.34	273.00	5772.00	17900	20230613	-12.01	8740	20220704	80.21	17900	-12.01	20230613	12050	30.71	20230103	17900	-12.01	20230613	8740	80.21	20220704	1.82	N	302430	500	49 억	38744	N	N	5	N	N
166	20230703	120901	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15740	140	2	0.90	457184170	29010	112.56	15800	15910	15510	20250	10920	15600	15759.54	0.39	0	-458	15920	15760	15440	15280	14960	15840	15360	49	4665	500	10920	10	1	9833208	1548	57.66	2.73	12	0.30	273.00	5772.00	17900	20230613	-12.07	8740	20220704	80.09	17900	-12.07	20230613	12050	30.62	20230103	17900	-12.07	20230613	8740	80.09	20220704	1.82	N	302430	500	49 억	38744	N	N	5	N	N
167	20230703	110854	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15700	100	2	0.64	361714990	22937	89.00	15800	15910	15510	20250	10920	15600	15769.93	0.39	0	128	15920	15760	15440	15280	14960	15840	15360	49	4665	500	10920	10	1	9833208	1544	57.51	2.72	12	0.23	273.00	5772.00	17900	20230613	-12.29	8740	20220704	79.63	17900	-12.29	20230613	12050	30.29	20230103	17900	-12.29	20230613	8740	79.63	20220704	1.82	N	302430	500	49 억	38744	N	N	5	N	N
168	20230703	100842	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15680	80	2	0.51	285050280	18041	70.00	15800	15910	15600	20250	10920	15600	15800.14	0.39	0	1083	15920	15760	15440	15280	14960	15840	15360	49	4665	500	10920	10	1	9833208	1542	57.44	2.72	12	0.18	273.00	5772.00	17900	20230613	-12.40	8740	20220704	79.41	17900	-12.40	20230613	12050	30.12	20230103	17900	-12.40	20230613	8740	79.41	20220704	1.82	N	302430	500	49 억	38744	N	N	5	N	N
169	20230703	090851	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	15770	170	2	1.09	43757330	2779	10.78	15800	15830	15650	20250	10920	15600	15745.71	0.39	0	259	15920	15760	15440	15280	14960	15840	15360	49	4665	500	10920	10	1	9833208	1551	57.77	2.73	12	0.03	273.00	5772.00	17900	20230613	-11.90	8740	20220704	80.43	17900	-11.90	20230613	12050	30.87	20230103	17900	-11.90	20230613	8740	80.43	20220704	1.82	N	302430	500	49 억	38744	N	N	5	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History