KissMeData/086670/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15960	320	2	2.05	798874170	50254	123.43	15850	16070	15640	20300	10950	15640	15896.59	2.77	0	5896	16093	15866	15533	15306	14973	15980	15420	46	4675	500	11260	10	1	9125174	1456	9.71	1.37	12	0.55	1644.00	11634.00	18950	20220830	-15.78	11900	20221013	34.12	17290	-7.69	20230714	12580	26.87	20230316	18950	-15.78	20220830	11900	34.12	20221013	4.05	N	086670	500	45 억	252932	N	N	0	N	N
3	20230731	150702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15900	260	2	1.66	754065540	47442	116.52	15850	16070	15640	20300	10950	15640	15894.47	2.77	0	5660	16093	15866	15533	15306	14973	15980	15420	46	4675	500	11260	10	1	9125174	1451	9.67	1.37	12	0.52	1644.00	11634.00	18950	20220830	-16.09	11900	20221013	33.61	17290	-8.04	20230714	12580	26.39	20230316	18950	-16.09	20220830	11900	33.61	20221013	4.05	N	086670	500	45 억	252932	N	N	0	N	N
4	20230731	140704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15850	210	2	1.34	602251590	37854	92.97	15850	16070	15640	20300	10950	15640	15909.85	2.77	0	7051	16093	15866	15533	15306	14973	15980	15420	46	4675	500	11260	10	1	9125174	1446	9.64	1.36	12	0.41	1644.00	11634.00	18950	20220830	-16.36	11900	20221013	33.19	17290	-8.33	20230714	12580	25.99	20230316	18950	-16.36	20220830	11900	33.19	20221013	4.05	N	086670	500	45 억	252932	N	N	0	N	N
5	20230731	130703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15870	230	2	1.47	561945080	35313	86.73	15850	16070	15640	20300	10950	15640	15913.26	2.77	0	7412	16093	15866	15533	15306	14973	15980	15420	46	4675	500	11260	10	1	9125174	1448	9.65	1.36	12	0.39	1644.00	11634.00	18950	20220830	-16.25	11900	20221013	33.36	17290	-8.21	20230714	12580	26.15	20230316	18950	-16.25	20220830	11900	33.36	20221013	4.05	N	086670	500	45 억	252932	N	N	0	N	N
6	20230731	120710	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15890	250	2	1.60	519172680	32619	80.12	15850	16070	15640	20300	10950	15640	15916.27	2.77	0	7287	16093	15866	15533	15306	14973	15980	15420	46	4675	500	11260	10	1	9125174	1450	9.67	1.37	12	0.36	1644.00	11634.00	18950	20220830	-16.15	11900	20221013	33.53	17290	-8.10	20230714	12580	26.31	20230316	18950	-16.15	20220830	11900	33.53	20221013	4.05	N	086670	500	45 억	252932	N	N	0	N	N
7	20230731	110713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15930	290	2	1.85	462659300	29071	71.40	15850	16070	15640	20300	10950	15640	15914.81	2.77	0	7141	16093	15866	15533	15306	14973	15980	15420	46	4675	500	11260	10	1	9125174	1454	9.69	1.37	12	0.32	1644.00	11634.00	18950	20220830	-15.94	11900	20221013	33.87	17290	-7.87	20230714	12580	26.63	20230316	18950	-15.94	20220830	11900	33.87	20221013	4.05	N	086670	500	45 억	252932	N	N	0	N	N
8	20230731	100708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16000	360	2	2.30	341955510	21521	52.86	15850	16000	15640	20300	10950	15640	15889.39	2.77	0	6775	16093	15866	15533	15306	14973	15980	15420	46	4675	500	11260	10	1	9125174	1460	9.73	1.38	12	0.24	1644.00	11634.00	18950	20220830	-15.57	11900	20221013	34.45	17290	-7.46	20230714	12580	27.19	20230316	18950	-15.57	20220830	11900	34.45	20221013	4.05	N	086670	500	45 억	252932	N	N	0	N	N
9	20230731	090702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15850	210	2	1.34	2250700	142	0.35	15850	15850	15850	20300	10950	15640	15850.00	2.77	0	66	16093	15866	15533	15306	14973	15980	15420	46	4675	500	11260	10	1	9125174	1446	9.64	1.36	12	0.00	1644.00	11634.00	18950	20220830	-16.36	11900	20221013	33.19	17290	-8.33	20230714	12580	25.99	20230316	18950	-16.36	20220830	11900	33.19	20221013	4.05	N	086670	500	45 억	252932	N	N	0	N	N
10	20230728	160703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15640	380	2	2.49	635245210	40677	96.22	15260	15760	15200	19830	10690	15260	15617.51	2.68	0	8528	15573	15416	15303	15146	15033	15360	15090	46	4570	500	10980	10	1	9125174	1427	9.51	1.34	12	0.45	1644.00	11634.00	18950	20220830	-17.47	11900	20221013	31.43	17290	-9.54	20230714	12580	24.32	20230316	18950	-17.47	20220830	11900	31.43	20221013	3.99	N	086670	500	45 억	244404	N	N	0	N	N
11	20230728	150704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15610	350	2	2.29	610875630	39120	92.54	15260	15760	15200	19830	10690	15260	15616.34	2.68	0	8673	15573	15416	15303	15146	15033	15360	15090	46	4570	500	10980	10	1	9125174	1424	9.50	1.34	12	0.43	1644.00	11634.00	18950	20220830	-17.63	11900	20221013	31.18	17290	-9.72	20230714	12580	24.09	20230316	18950	-17.63	20220830	11900	31.18	20221013	3.99	N	086670	500	45 억	244404	N	N	0	N	N
12	20230728	140700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15690	430	2	2.82	502376840	32204	76.18	15260	15760	15200	19830	10690	15260	15600.89	2.68	0	12129	15573	15416	15303	15146	15033	15360	15090	46	4570	500	10980	10	1	9125174	1432	9.54	1.35	12	0.35	1644.00	11634.00	18950	20220830	-17.20	11900	20221013	31.85	17290	-9.25	20230714	12580	24.72	20230316	18950	-17.20	20220830	11900	31.85	20221013	3.99	N	086670	500	45 억	244404	N	N	0	N	N
13	20230728	130703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15700	440	2	2.88	442791210	28401	67.18	15260	15760	15200	19830	10690	15260	15591.86	2.68	0	11756	15573	15416	15303	15146	15033	15360	15090	46	4570	500	10980	10	1	9125174	1433	9.55	1.35	12	0.31	1644.00	11634.00	18950	20220830	-17.15	11900	20221013	31.93	17290	-9.20	20230714	12580	24.80	20230316	18950	-17.15	20220830	11900	31.93	20221013	3.99	N	086670	500	45 억	244404	N	N	0	N	N
14	20230728	120700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15650	390	2	2.56	393345820	25249	59.73	15260	15760	15200	19830	10690	15260	15579.94	2.68	0	10176	15573	15416	15303	15146	15033	15360	15090	46	4570	500	10980	10	1	9125174	1428	9.52	1.35	12	0.28	1644.00	11634.00	18950	20220830	-17.41	11900	20221013	31.51	17290	-9.49	20230714	12580	24.40	20230316	18950	-17.41	20220830	11900	31.51	20221013	3.99	N	086670	500	45 억	244404	N	N	0	N	N
15	20230728	110707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15690	430	2	2.82	315289570	20270	47.95	15260	15760	15200	19830	10690	15260	15555.95	2.68	0	8904	15573	15416	15303	15146	15033	15360	15090	46	4570	500	10980	10	1	9125174	1432	9.54	1.35	12	0.22	1644.00	11634.00	18950	20220830	-17.20	11900	20221013	31.85	17290	-9.25	20230714	12580	24.72	20230316	18950	-17.20	20220830	11900	31.85	20221013	3.99	N	086670	500	45 억	244404	N	N	0	N	N
16	20230728	100658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15450	190	2	1.25	93349110	6078	14.38	15260	15450	15200	19830	10690	15260	15360.17	2.68	0	1615	15573	15416	15303	15146	15033	15360	15090	46	4570	500	10980	10	1	9125174	1410	9.40	1.33	12	0.07	1644.00	11634.00	18950	20220830	-18.47	11900	20221013	29.83	17290	-10.64	20230714	12580	22.81	20230316	18950	-18.47	20220830	11900	29.83	20221013	3.99	N	086670	500	45 억	244404	N	N	0	N	N
17	20230728	090705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15330	70	2	0.46	23440140	1538	3.64	15260	15330	15200	19830	10690	15260	15239.32	2.68	0	-421	15573	15416	15303	15146	15033	15360	15090	46	4570	500	10980	10	1	9125174	1399	9.32	1.32	12	0.02	1644.00	11634.00	18950	20220830	-19.10	11900	20221013	28.82	17290	-11.34	20230714	12580	21.86	20230316	18950	-19.10	20220830	11900	28.82	20221013	3.99	N	086670	500	45 억	244404	N	N	0	N	N
18	20230727	160659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15260	-80	5	-0.52	647592300	42254	42.73	15340	15460	15190	19940	10740	15340	15326.35	2.86	-26827	-17027	16400	15870	15460	14930	14520	15665	14725	46	4600	500	11040	10	1	9125174	1393	9.28	1.31	12	0.46	1644.00	11634.00	18950	20220830	-19.47	11900	20221013	28.24	17290	-11.74	20230714	12580	21.30	20230316	18950	-19.47	20220830	11900	28.24	20221013	4.02	N	086670	500	45 억	261330	N	N	177	N	N
19	20230727	150700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15220	-120	5	-0.78	602509150	39297	39.74	15340	15460	15190	19940	10740	15340	15332.19	2.86	-26827	-16576	16400	15870	15460	14930	14520	15665	14725	46	4600	500	11040	10	1	9125174	1389	9.26	1.31	12	0.43	1644.00	11634.00	18950	20220830	-19.68	11900	20221013	27.90	17290	-11.97	20230714	12580	20.99	20230316	18950	-19.68	20220830	11900	27.90	20221013	4.02	N	086670	500	45 억	261330	N	N	177	N	N
20	20230727	140657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15400	60	2	0.39	500094910	32610	32.98	15340	15460	15190	19940	10740	15340	15335.63	2.86	-26827	-13568	16400	15870	15460	14930	14520	15665	14725	46	4600	500	11040	10	1	9125174	1405	9.37	1.32	12	0.36	1644.00	11634.00	18950	20220830	-18.73	11900	20221013	29.41	17290	-10.93	20230714	12580	22.42	20230316	18950	-18.73	20220830	11900	29.41	20221013	4.02	N	086670	500	45 억	261330	N	N	177	N	N
21	20230727	130656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15320	-20	5	-0.13	447962500	29216	29.55	15340	15460	15190	19940	10740	15340	15332.78	2.86	-26827	-13745	16400	15870	15460	14930	14520	15665	14725	46	4600	500	11040	10	1	9125174	1398	9.32	1.32	12	0.32	1644.00	11634.00	18950	20220830	-19.16	11900	20221013	28.74	17290	-11.39	20230714	12580	21.78	20230316	18950	-19.16	20220830	11900	28.74	20221013	4.02	N	086670	500	45 억	261330	N	N	177	N	N
22	20230727	120658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15270	-70	5	-0.46	373165140	24310	24.59	15340	15460	15270	19940	10740	15340	15350.27	2.86	-26827	-11159	16400	15870	15460	14930	14520	15665	14725	46	4600	500	11040	10	1	9125174	1393	9.29	1.31	12	0.27	1644.00	11634.00	18950	20220830	-19.42	11900	20221013	28.32	17290	-11.68	20230714	12580	21.38	20230316	18950	-19.42	20220830	11900	28.32	20221013	4.02	N	086670	500	45 억	261330	N	N	177	N	N
23	20230727	110700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15380	40	2	0.26	215242100	14019	14.18	15340	15460	15270	19940	10740	15340	15353.60	2.86	-26827	-3485	16400	15870	15460	14930	14520	15665	14725	46	4600	500	11040	10	1	9125174	1403	9.36	1.32	12	0.15	1644.00	11634.00	18950	20220830	-18.84	11900	20221013	29.24	17290	-11.05	20230714	12580	22.26	20230316	18950	-18.84	20220830	11900	29.24	20221013	4.02	N	086670	500	45 억	261330	N	N	177	N	N
24	20230727	100658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15340	0	3	0.00	105580590	6873	6.95	15340	15460	15340	19940	10740	15340	15361.65	2.86	-26827	-1280	16400	15870	15460	14930	14520	15665	14725	46	4600	500	11040	10	1	9125174	1400	9.33	1.32	12	0.08	1644.00	11634.00	18950	20220830	-19.05	11900	20221013	28.91	17290	-11.28	20230714	12580	21.94	20230316	18950	-19.05	20220830	11900	28.91	20221013	4.02	N	086670	500	45 억	261330	N	N	177	N	N
25	20230727	090656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15450	110	2	0.72	2030470	132	0.13	15340	15450	15340	19940	10740	15340	15382.35	2.86	-26827	-29	16400	15870	15460	14930	14520	15665	14725	46	4600	500	11040	10	1	9125174	1410	9.40	1.33	12	0.00	1644.00	11634.00	18950	20220830	-18.47	11900	20221013	29.83	17290	-10.64	20230714	12580	22.81	20230316	18950	-18.47	20220830	11900	29.83	20221013	4.02	N	086670	500	45 억	261330	N	N	177	N	N
26	20230726	160656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15340	-410	5	-2.60	1524146210	98788	148.98	15990	15990	15050	20450	11030	15750	15428.46	3.16	0	-26636	16203	15976	15713	15486	15223	16090	15600	46	4710	500	11340	10	1	9125174	1400	9.33	1.32	12	1.08	1644.00	11634.00	18950	20220830	-19.05	11900	20221013	28.91	17290	-11.28	20230714	12580	21.94	20230316	18950	-19.05	20220830	11900	28.91	20221013	4.02	N	086670	500	45 억	288157	N	N	177	N	N
27	20230726	150659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15220	-530	5	-3.37	1466196110	94987	143.24	15990	15990	15050	20450	11030	15750	15435.76	3.16	0	-26289	16203	15976	15713	15486	15223	16090	15600	46	4710	500	11340	10	1	9125174	1389	9.26	1.31	12	1.04	1644.00	11634.00	18950	20220830	-19.68	11900	20221013	27.90	17290	-11.97	20230714	12580	20.99	20230316	18950	-19.68	20220830	11900	27.90	20221013	4.02	N	086670	500	45 억	288157	N	N	355	N	N
28	20230726	140655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15200	-550	5	-3.49	1336130130	86490	130.43	15990	15990	15050	20450	11030	15750	15448.38	3.16	0	-24569	16203	15976	15713	15486	15223	16090	15600	46	4710	500	11340	10	1	9125174	1387	9.25	1.31	12	0.95	1644.00	11634.00	18950	20220830	-19.79	11900	20221013	27.73	17290	-12.09	20230714	12580	20.83	20230316	18950	-19.79	20220830	11900	27.73	20221013	4.02	N	086670	500	45 억	288157	N	N	355	N	N
29	20230726	130653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15390	-360	5	-2.29	1055138780	68087	102.68	15990	15990	15300	20450	11030	15750	15496.92	3.16	0	-17970	16203	15976	15713	15486	15223	16090	15600	46	4710	500	11340	10	1	9125174	1404	9.36	1.32	12	0.75	1644.00	11634.00	18950	20220830	-18.79	11900	20221013	29.33	17290	-10.99	20230714	12580	22.34	20230316	18950	-18.79	20220830	11900	29.33	20221013	4.02	N	086670	500	45 억	288157	N	N	355	N	N
30	20230726	120655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15580	-170	5	-1.08	840971510	54226	81.78	15990	15990	15300	20450	11030	15750	15508.64	3.16	0	-14473	16203	15976	15713	15486	15223	16090	15600	46	4710	500	11340	10	1	9125174	1422	9.48	1.34	12	0.59	1644.00	11634.00	18950	20220830	-17.78	11900	20221013	30.92	17290	-9.89	20230714	12580	23.85	20230316	18950	-17.78	20220830	11900	30.92	20221013	4.02	N	086670	500	45 억	288157	N	N	355	N	N
31	20230726	110650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15410	-340	5	-2.16	734976520	47395	71.47	15990	15990	15300	20450	11030	15750	15507.47	3.16	0	-14936	16203	15976	15713	15486	15223	16090	15600	46	4710	500	11340	10	1	9125174	1406	9.37	1.32	12	0.52	1644.00	11634.00	18950	20220830	-18.68	11900	20221013	29.50	17290	-10.87	20230714	12580	22.50	20230316	18950	-18.68	20220830	11900	29.50	20221013	4.02	N	086670	500	45 억	288157	N	N	355	N	N
32	20230726	100657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15490	-260	5	-1.65	382657480	24564	37.04	15990	15990	15440	20450	11030	15750	15577.98	3.16	0	-12652	16203	15976	15713	15486	15223	16090	15600	46	4710	500	11340	10	1	9125174	1413	9.42	1.33	12	0.27	1644.00	11634.00	18950	20220830	-18.26	11900	20221013	30.17	17290	-10.41	20230714	12580	23.13	20230316	18950	-18.26	20220830	11900	30.17	20221013	4.02	N	086670	500	45 억	288157	N	N	355	N	N
33	20230726	090651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15600	-150	5	-0.95	77994640	4958	7.48	15990	15990	15570	20450	11030	15750	15731.07	3.16	0	-3321	16203	15976	15713	15486	15223	16090	15600	46	4710	500	11340	10	1	9125174	1424	9.49	1.34	12	0.05	1644.00	11634.00	18950	20220830	-17.68	11900	20221013	31.09	17290	-9.77	20230714	12580	24.01	20230316	18950	-17.68	20220830	11900	31.09	20221013	4.02	N	086670	500	45 억	288157	N	N	355	N	N
34	20230725	160650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15750	270	2	1.74	1036860980	65925	138.13	15480	15940	15450	20100	10840	15480	15727.89	3.02	0	12706	15993	15736	15473	15216	14953	15605	15085	46	4630	500	11140	10	1	9125174	1437	9.58	1.35	12	0.72	1644.00	11634.00	18950	20220830	-16.89	11900	20221013	32.35	17290	-8.91	20230714	12580	25.20	20230316	18950	-16.89	20220830	11900	32.35	20221013	3.98	N	086670	500	45 억	275203	N	N	355	N	N
35	20230725	150644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15740	260	2	1.68	990877390	63005	132.01	15480	15940	15450	20100	10840	15480	15726.96	3.02	0	12780	15993	15736	15473	15216	14953	15605	15085	46	4630	500	11140	10	1	9125174	1436	9.57	1.35	12	0.69	1644.00	11634.00	18950	20220830	-16.94	11900	20221013	32.27	17290	-8.96	20230714	12580	25.12	20230316	18950	-16.94	20220830	11900	32.27	20221013	3.98	N	086670	500	45 억	275203	N	N	71	N	N
36	20230725	140643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15720	240	2	1.55	956855270	60841	127.48	15480	15940	15450	20100	10840	15480	15727.15	3.02	0	13367	15993	15736	15473	15216	14953	15605	15085	46	4630	500	11140	10	1	9125174	1434	9.56	1.35	12	0.67	1644.00	11634.00	18950	20220830	-17.04	11900	20221013	32.10	17290	-9.08	20230714	12580	24.96	20230316	18950	-17.04	20220830	11900	32.10	20221013	3.98	N	086670	500	45 억	275203	N	N	71	N	N
37	20230725	130650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15770	290	2	1.87	867514000	55163	115.58	15480	15940	15450	20100	10840	15480	15726.37	3.02	0	16340	15993	15736	15473	15216	14953	15605	15085	46	4630	500	11140	10	1	9125174	1439	9.59	1.36	12	0.60	1644.00	11634.00	18950	20220830	-16.78	11900	20221013	32.52	17290	-8.79	20230714	12580	25.36	20230316	18950	-16.78	20220830	11900	32.52	20221013	3.98	N	086670	500	45 억	275203	N	N	71	N	N
38	20230725	120650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15920	440	2	2.84	786061050	50025	104.81	15480	15920	15450	20100	10840	15480	15713.36	3.02	0	16957	15993	15736	15473	15216	14953	15605	15085	46	4630	500	11140	10	1	9125174	1453	9.68	1.37	12	0.55	1644.00	11634.00	18950	20220830	-15.99	11900	20221013	33.78	17290	-7.92	20230714	12580	26.55	20230316	18950	-15.99	20220830	11900	33.78	20221013	3.98	N	086670	500	45 억	275203	N	N	71	N	N
39	20230725	110647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15700	220	2	1.42	555725590	35453	74.28	15480	15850	15450	20100	10840	15480	15674.99	3.02	0	12309	15993	15736	15473	15216	14953	15605	15085	46	4630	500	11140	10	1	9125174	1433	9.55	1.35	12	0.39	1644.00	11634.00	18950	20220830	-17.15	11900	20221013	31.93	17290	-9.20	20230714	12580	24.80	20230316	18950	-17.15	20220830	11900	31.93	20221013	3.98	N	086670	500	45 억	275203	N	N	71	N	N
40	20230725	100647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15760	280	2	1.81	433845470	27696	58.03	15480	15850	15450	20100	10840	15480	15664.55	3.02	0	12669	15993	15736	15473	15216	14953	15605	15085	46	4630	500	11140	10	1	9125174	1438	9.59	1.35	12	0.30	1644.00	11634.00	18950	20220830	-16.83	11900	20221013	32.44	17290	-8.85	20230714	12580	25.28	20230316	18950	-16.83	20220830	11900	32.44	20221013	3.98	N	086670	500	45 억	275203	N	N	71	N	N
41	20230725	090646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15500	20	2	0.13	25429140	1636	3.43	15480	15750	15480	20100	10840	15480	15543.48	3.02	0	-199	15993	15736	15473	15216	14953	15605	15085	46	4630	500	11140	10	1	9125174	1414	9.43	1.33	12	0.02	1644.00	11634.00	18950	20220830	-18.21	11900	20221013	30.25	17290	-10.35	20230714	12580	23.21	20230316	18950	-18.21	20220830	11900	30.25	20221013	3.98	N	086670	500	45 억	275203	N	N	71	N	N
42	20230724	160649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15480	20	2	0.13	736502660	47598	54.19	15570	15730	15210	20050	10830	15460	15473.21	3.00	0	902	16206	15832	15636	15262	15066	15735	15165	46	4610	500	11130	10	1	9125174	1413	9.42	1.33	12	0.52	1644.00	11634.00	18950	20220830	-18.31	11900	20221013	30.08	17290	-10.47	20230714	12580	23.05	20230316	18950	-18.31	20220830	11900	30.08	20221013	3.92	N	086670	500	45 억	273467	N	N	71	N	N
43	20230724	150646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15460	0	3	0.00	701783540	45355	51.64	15570	15730	15210	20050	10830	15460	15473.12	3.00	0	746	16206	15832	15636	15262	15066	15735	15165	46	4610	500	11130	10	1	9125174	1411	9.40	1.33	12	0.50	1644.00	11634.00	18950	20220830	-18.42	11900	20221013	29.92	17290	-10.58	20230714	12580	22.89	20230316	18950	-18.42	20220830	11900	29.92	20221013	3.92	N	086670	500	45 억	273467	N	N	6	N	N
44	20230724	140643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15380	-80	5	-0.52	642200530	41503	47.25	15570	15730	15210	20050	10830	15460	15473.59	3.00	0	942	16206	15832	15636	15262	15066	15735	15165	46	4610	500	11130	10	1	9125174	1403	9.36	1.32	12	0.45	1644.00	11634.00	18950	20220830	-18.84	11900	20221013	29.24	17290	-11.05	20230714	12580	22.26	20230316	18950	-18.84	20220830	11900	29.24	20221013	3.92	N	086670	500	45 억	273467	N	N	6	N	N
45	20230724	130644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15420	-40	5	-0.26	592567350	38282	43.59	15570	15730	15210	20050	10830	15460	15479.01	3.00	0	2381	16206	15832	15636	15262	15066	15735	15165	46	4610	500	11130	10	1	9125174	1407	9.38	1.33	12	0.42	1644.00	11634.00	18950	20220830	-18.63	11900	20221013	29.58	17290	-10.82	20230714	12580	22.58	20230316	18950	-18.63	20220830	11900	29.58	20221013	3.92	N	086670	500	45 억	273467	N	N	6	N	N
46	20230724	120645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15460	0	3	0.00	410704890	26476	30.14	15570	15730	15210	20050	10830	15460	15512.35	3.00	0	1683	16206	15832	15636	15262	15066	15735	15165	46	4610	500	11130	10	1	9125174	1411	9.40	1.33	12	0.29	1644.00	11634.00	18950	20220830	-18.42	11900	20221013	29.92	17290	-10.58	20230714	12580	22.89	20230316	18950	-18.42	20220830	11900	29.92	20221013	3.92	N	086670	500	45 억	273467	N	N	6	N	N
47	20230724	110648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15500	40	2	0.26	323155560	20809	23.69	15570	15730	15210	20050	10830	15460	15529.61	3.00	0	638	16206	15832	15636	15262	15066	15735	15165	46	4610	500	11130	10	1	9125174	1414	9.43	1.33	12	0.23	1644.00	11634.00	18950	20220830	-18.21	11900	20221013	30.25	17290	-10.35	20230714	12580	23.21	20230316	18950	-18.21	20220830	11900	30.25	20221013	3.92	N	086670	500	45 억	273467	N	N	6	N	N
48	20230724	100642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15700	240	2	1.55	197709550	12761	14.53	15570	15700	15210	20050	10830	15460	15493.26	3.00	0	14	16206	15832	15636	15262	15066	15735	15165	46	4610	500	11130	10	1	9125174	1433	9.55	1.35	12	0.14	1644.00	11634.00	18950	20220830	-17.15	11900	20221013	31.93	17290	-9.20	20230714	12580	24.80	20230316	18950	-17.15	20220830	11900	31.93	20221013	3.92	N	086670	500	45 억	273467	N	N	6	N	N
49	20230724	090645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15510	50	2	0.32	42080640	2715	3.09	15570	15600	15350	20050	10830	15460	15499.31	3.00	0	-1601	16206	15832	15636	15262	15066	15735	15165	46	4610	500	11130	10	1	9125174	1415	9.43	1.33	12	0.03	1644.00	11634.00	18950	20220830	-18.15	11900	20221013	30.34	17290	-10.29	20230714	12580	23.29	20230316	18950	-18.15	20220830	11900	30.34	20221013	3.92	N	086670	500	45 억	273467	N	N	6	N	N
50	20230721	160638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15460	-150	5	-0.96	1365792320	87505	184.28	15800	16010	15440	20250	10930	15610	15609.29	3.04	0	-3726	16056	15832	15666	15442	15276	15750	15360	46	4660	500	11230	10	1	9125174	1411	9.40	1.33	12	0.96	1644.00	11634.00	18950	20220830	-18.42	11900	20221013	29.92	17290	-10.58	20230714	12580	22.89	20230316	18950	-18.42	20220830	11900	29.92	20221013	3.87	N	086670	500	45 억	277193	N	N	6	N	N
51	20230721	150641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15520	-90	5	-0.58	1319159370	84489	177.93	15800	16010	15440	20250	10930	15610	15613.39	3.04	0	-3450	16056	15832	15666	15442	15276	15750	15360	46	4660	500	11230	10	1	9125174	1416	9.44	1.33	12	0.93	1644.00	11634.00	18950	20220830	-18.10	11900	20221013	30.42	17290	-10.24	20230714	12580	23.37	20230316	18950	-18.10	20220830	11900	30.42	20221013	3.87	N	086670	500	45 억	277193	N	N	5	N	N
52	20230721	140638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15500	-110	5	-0.70	1158025540	74082	156.01	15800	16010	15440	20250	10930	15610	15631.70	3.04	0	-3228	16056	15832	15666	15442	15276	15750	15360	46	4660	500	11230	10	1	9125174	1414	9.43	1.33	12	0.81	1644.00	11634.00	18950	20220830	-18.21	11900	20221013	30.25	17290	-10.35	20230714	12580	23.21	20230316	18950	-18.21	20220830	11900	30.25	20221013	3.87	N	086670	500	45 억	277193	N	N	5	N	N
53	20230721	130641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15530	-80	5	-0.51	1041020030	66535	140.12	15800	16010	15440	20250	10930	15610	15646.26	3.04	0	-3137	16056	15832	15666	15442	15276	15750	15360	46	4660	500	11230	10	1	9125174	1417	9.45	1.33	12	0.73	1644.00	11634.00	18950	20220830	-18.05	11900	20221013	30.50	17290	-10.18	20230714	12580	23.45	20230316	18950	-18.05	20220830	11900	30.50	20221013	3.87	N	086670	500	45 억	277193	N	N	5	N	N
54	20230721	120648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15480	-130	5	-0.83	945873170	60396	127.19	15800	16010	15440	20250	10930	15610	15661.28	3.04	0	-3821	16056	15832	15666	15442	15276	15750	15360	46	4660	500	11230	10	1	9125174	1413	9.42	1.33	12	0.66	1644.00	11634.00	18950	20220830	-18.31	11900	20221013	30.08	17290	-10.47	20230714	12580	23.05	20230316	18950	-18.31	20220830	11900	30.08	20221013	3.87	N	086670	500	45 억	277193	N	N	5	N	N
55	20230721	110644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15550	-60	5	-0.38	820439270	52291	110.12	15800	16010	15440	20250	10930	15610	15690.04	3.04	0	-4343	16056	15832	15666	15442	15276	15750	15360	46	4660	500	11230	10	1	9125174	1419	9.46	1.34	12	0.57	1644.00	11634.00	18950	20220830	-17.94	11900	20221013	30.67	17290	-10.06	20230714	12580	23.61	20230316	18950	-17.94	20220830	11900	30.67	20221013	3.87	N	086670	500	45 억	277193	N	N	5	N	N
56	20230721	100644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15520	-90	5	-0.58	550296430	34878	73.45	15800	16010	15520	20250	10930	15610	15778.28	3.04	0	-362	16056	15832	15666	15442	15276	15750	15360	46	4660	500	11230	10	1	9125174	1416	9.44	1.33	12	0.38	1644.00	11634.00	18950	20220830	-18.10	11900	20221013	30.42	17290	-10.24	20230714	12580	23.37	20230316	18950	-18.10	20220830	11900	30.42	20221013	3.87	N	086670	500	45 억	277193	N	N	5	N	N
57	20230721	090643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15990	380	2	2.43	247922820	15613	32.88	15800	16010	15710	20250	10930	15610	15881.17	3.04	0	4608	16056	15832	15666	15442	15276	15750	15360	46	4660	500	11230	10	1	9125174	1459	9.73	1.37	12	0.17	1644.00	11634.00	18950	20220830	-15.62	11900	20221013	34.37	17290	-7.52	20230714	12580	27.11	20230316	18950	-15.62	20220830	11900	34.37	20221013	3.87	N	086670	500	45 억	277193	N	N	5	N	N
58	20230720	160638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15610	-290	5	-1.82	734214070	47011	86.01	15890	15890	15500	20650	11130	15900	15616.42	3.09	0	-4385	16480	16190	15900	15610	15320	16335	15755	46	4760	500	11440	10	1	9125174	1424	9.50	1.34	12	0.52	1644.00	11634.00	18950	20220830	-17.63	11900	20221013	31.18	17290	-9.72	20230714	12580	24.09	20230316	18950	-17.63	20220830	11900	31.18	20221013	3.75	N	086670	500	45 억	281579	N	N	5	N	N
59	20230720	150638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15650	-250	5	-1.57	701636340	44925	82.19	15890	15890	15500	20650	11130	15900	15616.34	3.09	0	-4015	16480	16190	15900	15610	15320	16335	15755	46	4760	500	11440	10	1	9125174	1428	9.52	1.35	12	0.49	1644.00	11634.00	18950	20220830	-17.41	11900	20221013	31.51	17290	-9.49	20230714	12580	24.40	20230316	18950	-17.41	20220830	11900	31.51	20221013	3.75	N	086670	500	45 억	281579	N	N	88	N	N
60	20230720	140636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15640	-260	5	-1.64	579513920	37110	67.89	15890	15890	15500	20650	11130	15900	15614.16	3.09	0	-3570	16480	16190	15900	15610	15320	16335	15755	46	4760	500	11440	10	1	9125174	1427	9.51	1.34	12	0.41	1644.00	11634.00	18950	20220830	-17.47	11900	20221013	31.43	17290	-9.54	20230714	12580	24.32	20230316	18950	-17.47	20220830	11900	31.43	20221013	3.75	N	086670	500	45 억	281579	N	N	88	N	N
61	20230720	130636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15660	-240	5	-1.51	527558460	33790	61.82	15890	15890	15500	20650	11130	15900	15610.68	3.09	0	-2674	16480	16190	15900	15610	15320	16335	15755	46	4760	500	11440	10	1	9125174	1429	9.53	1.35	12	0.37	1644.00	11634.00	18950	20220830	-17.36	11900	20221013	31.60	17290	-9.43	20230714	12580	24.48	20230316	18950	-17.36	20220830	11900	31.60	20221013	3.75	N	086670	500	45 억	281579	N	N	88	N	N
62	20230720	120641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15660	-240	5	-1.51	471183640	30186	55.23	15890	15890	15500	20650	11130	15900	15606.88	3.09	0	-2659	16480	16190	15900	15610	15320	16335	15755	46	4760	500	11440	10	1	9125174	1429	9.53	1.35	12	0.33	1644.00	11634.00	18950	20220830	-17.36	11900	20221013	31.60	17290	-9.43	20230714	12580	24.48	20230316	18950	-17.36	20220830	11900	31.60	20221013	3.75	N	086670	500	45 억	281579	N	N	88	N	N
63	20230720	110640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15610	-290	5	-1.82	443608690	28420	52.00	15890	15890	15500	20650	11130	15900	15606.41	3.09	0	-2825	16480	16190	15900	15610	15320	16335	15755	46	4760	500	11440	10	1	9125174	1424	9.50	1.34	12	0.31	1644.00	11634.00	18950	20220830	-17.63	11900	20221013	31.18	17290	-9.72	20230714	12580	24.09	20230316	18950	-17.63	20220830	11900	31.18	20221013	3.75	N	086670	500	45 억	281579	N	N	88	N	N
64	20230720	100633	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15550	-350	5	-2.20	311928080	19954	36.51	15890	15890	15500	20650	11130	15900	15628.91	3.09	0	-3565	16480	16190	15900	15610	15320	16335	15755	46	4760	500	11440	10	1	9125174	1419	9.46	1.34	12	0.22	1644.00	11634.00	18950	20220830	-17.94	11900	20221013	30.67	17290	-10.06	20230714	12580	23.61	20230316	18950	-17.94	20220830	11900	30.67	20221013	3.75	N	086670	500	45 억	281579	N	N	88	N	N
65	20230720	090634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15650	-250	5	-1.57	76817080	4880	8.93	15890	15890	15650	20650	11130	15900	15732.49	3.09	0	-529	16480	16190	15900	15610	15320	16335	15755	46	4760	500	11440	10	1	9125174	1428	9.52	1.35	12	0.05	1644.00	11634.00	18950	20220830	-17.41	11900	20221013	31.51	17290	-9.49	20230714	12580	24.40	20230316	18950	-17.41	20220830	11900	31.51	20221013	3.75	N	086670	500	45 억	281579	N	N	88	N	N
66	20230719	160647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15900	50	2	0.32	861474110	54042	65.29	15760	16190	15610	20600	11100	15850	15941.31	3.20	0	-10879	16530	16190	15930	15590	15330	16060	15460	46	4750	500	11410	10	1	9125174	1451	9.67	1.37	12	0.59	1644.00	11634.00	18950	20220830	-16.09	11750	20220718	35.32	17290	-8.04	20230714	12580	26.39	20230316	18950	-16.09	20220830	11900	33.61	20221013	3.63	N	086670	500	45 억	292335	N	N	88	N	N
67	20230719	150646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15860	10	2	0.06	818798580	51358	62.04	15760	16190	15610	20600	11100	15850	15942.96	3.20	0	-10819	16530	16190	15930	15590	15330	16060	15460	46	4750	500	11410	10	1	9125174	1447	9.65	1.36	12	0.56	1644.00	11634.00	18950	20220830	-16.31	11750	20220718	34.98	17290	-8.27	20230714	12580	26.07	20230316	18950	-16.31	20220830	11900	33.28	20221013	3.63	N	086670	500	45 억	292335	N	N	8	N	N
68	20230719	140647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15860	10	2	0.06	713717210	44749	54.06	15760	16190	15610	20600	11100	15850	15949.34	3.20	0	-9521	16530	16190	15930	15590	15330	16060	15460	46	4750	500	11410	10	1	9125174	1447	9.65	1.36	12	0.49	1644.00	11634.00	18950	20220830	-16.31	11750	20220718	34.98	17290	-8.27	20230714	12580	26.07	20230316	18950	-16.31	20220830	11900	33.28	20221013	3.63	N	086670	500	45 억	292335	N	N	8	N	N
69	20230719	130640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16000	150	2	0.95	664555310	41652	50.32	15760	16190	15610	20600	11100	15850	15954.94	3.20	0	-8070	16530	16190	15930	15590	15330	16060	15460	46	4750	500	11410	10	1	9125174	1460	9.73	1.38	12	0.46	1644.00	11634.00	18950	20220830	-15.57	11750	20220718	36.17	17290	-7.46	20230714	12580	27.19	20230316	18950	-15.57	20220830	11900	34.45	20221013	3.63	N	086670	500	45 억	292335	N	N	8	N	N
70	20230719	120647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16000	150	2	0.95	601440000	37698	45.54	15760	16190	15610	20600	11100	15850	15954.16	3.20	0	-6492	16530	16190	15930	15590	15330	16060	15460	46	4750	500	11410	10	1	9125174	1460	9.73	1.38	12	0.41	1644.00	11634.00	18950	20220830	-15.57	11750	20220718	36.17	17290	-7.46	20230714	12580	27.19	20230316	18950	-15.57	20220830	11900	34.45	20221013	3.63	N	086670	500	45 억	292335	N	N	8	N	N
71	20230719	110647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15910	60	2	0.38	319008040	20118	24.30	15760	16060	15610	20600	11100	15850	15856.85	3.20	0	-719	16530	16190	15930	15590	15330	16060	15460	46	4750	500	11410	10	1	9125174	1452	9.68	1.37	12	0.22	1644.00	11634.00	18950	20220830	-16.04	11750	20220718	35.40	17290	-7.98	20230714	12580	26.47	20230316	18950	-16.04	20220830	11900	33.70	20221013	3.63	N	086670	500	45 억	292335	N	N	8	N	N
72	20230719	100642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16030	180	2	1.14	236737450	14969	18.08	15760	16030	15610	20600	11100	15850	15815.18	3.20	0	461	16530	16190	15930	15590	15330	16060	15460	46	4750	500	11410	10	1	9125174	1463	9.75	1.38	12	0.16	1644.00	11634.00	18950	20220830	-15.41	11750	20220718	36.43	17290	-7.29	20230714	12580	27.42	20230316	18950	-15.41	20220830	11900	34.71	20221013	3.63	N	086670	500	45 억	292335	N	N	8	N	N
73	20230719	090641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15790	-60	5	-0.38	31077780	1977	2.39	15760	15850	15700	20600	11100	15850	15719.67	3.20	0	-135	16530	16190	15930	15590	15330	16060	15460	46	4750	500	11410	10	1	9125174	1441	9.60	1.36	12	0.02	1644.00	11634.00	18950	20220830	-16.68	11750	20220718	34.38	17290	-8.68	20230714	12580	25.52	20230316	18950	-16.68	20220830	11900	32.69	20221013	3.63	N	086670	500	45 억	292335	N	N	8	N	N
74	20230718	160641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15850	-260	5	-1.61	1296447250	81662	74.71	16250	16270	15670	20900	11280	16110	15875.78	3.17	0	3078	17050	16580	16330	15860	15610	16455	15735	46	4810	500	11590	10	1	9125174	1446	9.64	1.36	12	0.89	1644.00	11634.00	18950	20220830	-16.36	11500	20220715	37.83	17290	-8.33	20230714	12580	25.99	20230316	18950	-16.36	20220830	11750	34.89	20220718	3.52	N	086670	500	45 억	289257	N	N	8	N	N
75	20230718	150641	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15720	-390	5	-2.42	1227141840	77271	70.70	16250	16270	15670	20900	11280	16110	15881.01	3.17	0	2383	17050	16580	16330	15860	15610	16455	15735	46	4810	500	11590	10	1	9125174	1434	9.56	1.35	12	0.85	1644.00	11634.00	18950	20220830	-17.04	11500	20220715	36.70	17290	-9.08	20230714	12580	24.96	20230316	18950	-17.04	20220830	11750	33.79	20220718	3.52	N	086670	500	45 억	289257	N	N	0	N	N
76	20230718	140638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15670	-440	5	-2.73	1080770900	67983	62.20	16250	16270	15670	20900	11280	16110	15897.66	3.17	0	337	17050	16580	16330	15860	15610	16455	15735	46	4810	500	11590	10	1	9125174	1430	9.53	1.35	12	0.75	1644.00	11634.00	18950	20220830	-17.31	11500	20220715	36.26	17290	-9.37	20230714	12580	24.56	20230316	18950	-17.31	20220830	11750	33.36	20220718	3.52	N	086670	500	45 억	289257	N	N	0	N	N
77	20230718	130638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15770	-340	5	-2.11	876889630	55023	50.34	16250	16270	15700	20900	11280	16110	15936.78	3.17	0	-1271	17050	16580	16330	15860	15610	16455	15735	46	4810	500	11590	10	1	9125174	1439	9.59	1.36	12	0.60	1644.00	11634.00	18950	20220830	-16.78	11500	20220715	37.13	17290	-8.79	20230714	12580	25.36	20230316	18950	-16.78	20220830	11750	34.21	20220718	3.52	N	086670	500	45 억	289257	N	N	0	N	N
78	20230718	120643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15750	-360	5	-2.23	780583760	48908	44.75	16250	16270	15700	20900	11280	16110	15960.25	3.17	0	-608	17050	16580	16330	15860	15610	16455	15735	46	4810	500	11590	10	1	9125174	1437	9.58	1.35	12	0.54	1644.00	11634.00	18950	20220830	-16.89	11500	20220715	36.96	17290	-8.91	20230714	12580	25.20	20230316	18950	-16.89	20220830	11750	34.04	20220718	3.52	N	086670	500	45 억	289257	N	N	0	N	N
79	20230718	110644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15880	-230	5	-1.43	617522290	38582	35.30	16250	16270	15830	20900	11280	16110	16005.45	3.17	0	-609	17050	16580	16330	15860	15610	16455	15735	46	4810	500	11590	10	1	9125174	1449	9.66	1.36	12	0.42	1644.00	11634.00	18950	20220830	-16.20	11500	20220715	38.09	17290	-8.16	20230714	12580	26.23	20230316	18950	-16.20	20220830	11750	35.15	20220718	3.52	N	086670	500	45 억	289257	N	N	0	N	N
80	20230718	100636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16030	-80	5	-0.50	371158810	23139	21.17	16250	16250	15920	20900	11280	16110	16040.40	3.17	0	-2367	17050	16580	16330	15860	15610	16455	15735	46	4810	500	11590	10	1	9125174	1463	9.75	1.38	12	0.25	1644.00	11634.00	18950	20220830	-15.41	11500	20220715	39.39	17290	-7.29	20230714	12580	27.42	20230316	18950	-15.41	20220830	11750	36.43	20220718	3.52	N	086670	500	45 억	289257	N	N	0	N	N
81	20230718	090636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16140	30	2	0.19	41317800	2560	2.34	16250	16250	16000	20900	11280	16110	16139.77	3.17	0	-45	17050	16580	16330	15860	15610	16455	15735	46	4810	500	11590	10	1	9125174	1473	9.82	1.39	12	0.03	1644.00	11634.00	18950	20220830	-14.83	11500	20220715	40.35	17290	-6.65	20230714	12580	28.30	20230316	18950	-14.83	20220830	11750	37.36	20220718	3.52	N	086670	500	45 억	289257	N	N	0	N	N
82	20230717	160638	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16110	-490	5	-2.95	1777841810	109176	125.24	16510	16800	16080	21550	11620	16600	16284.19	3.07	0	8895	17593	17096	16793	16296	15993	16945	16145	46	4965	500	11950	10	1	9125174	1470	9.80	1.38	12	1.20	1644.00	11634.00	18950	20220830	-14.99	11500	20220715	40.09	17290	-6.82	20230714	12580	28.06	20230316	18950	-14.99	20220830	11750	37.11	20220718	3.45	N	086670	500	45 억	280370	N	N	0	N	N
83	20230717	150633	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16090	-510	5	-3.07	1683123220	103306	118.51	16510	16800	16080	21550	11620	16600	16292.60	3.07	0	7931	17593	17096	16793	16296	15993	16945	16145	46	4965	500	11950	10	1	9125174	1468	9.79	1.38	12	1.13	1644.00	11634.00	18950	20220830	-15.09	11500	20220715	39.91	17290	-6.94	20230714	12580	27.90	20230316	18950	-15.09	20220830	11750	36.94	20220718	3.45	N	086670	500	45 억	280370	N	N	0	N	N
84	20230717	140637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16190	-410	5	-2.47	1451119620	88926	102.01	16510	16800	16160	21550	11620	16600	16318.28	3.07	0	3150	17593	17096	16793	16296	15993	16945	16145	46	4965	500	11950	10	1	9125174	1477	9.85	1.39	12	0.97	1644.00	11634.00	18950	20220830	-14.56	11500	20220715	40.78	17290	-6.36	20230714	12580	28.70	20230316	18950	-14.56	20220830	11750	37.79	20220718	3.45	N	086670	500	45 억	280370	N	N	0	N	N
85	20230717	130632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16220	-380	5	-2.29	1255188230	76821	88.13	16510	16800	16170	21550	11620	16600	16339.13	3.07	0	-79	17593	17096	16793	16296	15993	16945	16145	46	4965	500	11950	10	1	9125174	1480	9.87	1.39	12	0.84	1644.00	11634.00	18950	20220830	-14.41	11500	20220715	41.04	17290	-6.19	20230714	12580	28.93	20230316	18950	-14.41	20220830	11750	38.04	20220718	3.45	N	086670	500	45 억	280370	N	N	0	N	N
86	20230717	120640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16180	-420	5	-2.53	1146912850	70143	80.47	16510	16800	16170	21550	11620	16600	16351.07	3.07	0	-1569	17593	17096	16793	16296	15993	16945	16145	46	4965	500	11950	10	1	9125174	1476	9.84	1.39	12	0.77	1644.00	11634.00	18950	20220830	-14.62	11500	20220715	40.70	17290	-6.42	20230714	12580	28.62	20230316	18950	-14.62	20220830	11750	37.70	20220718	3.45	N	086670	500	45 억	280370	N	N	0	N	N
87	20230717	110631	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16250	-350	5	-2.11	879429330	53645	61.54	16510	16800	16190	21550	11620	16600	16393.50	3.07	0	-2105	17593	17096	16793	16296	15993	16945	16145	46	4965	500	11950	10	1	9125174	1483	9.88	1.40	12	0.59	1644.00	11634.00	18950	20220830	-14.25	11500	20220715	41.30	17290	-6.02	20230714	12580	29.17	20230316	18950	-14.25	20220830	11750	38.30	20220718	3.45	N	086670	500	45 억	280370	N	N	0	N	N
88	20230717	100633	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16300	-300	5	-1.81	718773870	43772	50.21	16510	16800	16190	21550	11620	16600	16420.86	3.07	0	-2312	17593	17096	16793	16296	15993	16945	16145	46	4965	500	11950	10	1	9125174	1487	9.91	1.40	12	0.48	1644.00	11634.00	18950	20220830	-13.98	11500	20220715	41.74	17290	-5.73	20230714	12580	29.57	20230316	18950	-13.98	20220830	11750	38.72	20220718	3.45	N	086670	500	45 억	280370	N	N	0	N	N
89	20230717	090631	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16550	-50	5	-0.30	59674050	3606	4.14	16510	16680	16510	21550	11620	16600	16548.54	3.07	0	-14	17593	17096	16793	16296	15993	16945	16145	46	4965	500	11950	10	1	9125174	1510	10.07	1.42	12	0.04	1644.00	11634.00	18950	20220830	-12.66	11500	20220715	43.91	17290	-4.28	20230714	12580	31.56	20230316	18950	-12.66	20220830	11750	40.85	20220718	3.45	N	086670	500	45 억	280370	N	N	0	N	N
90	20230714	160631	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16600	-360	5	-2.12	1439219080	86403	78.40	16910	17290	16490	22000	11880	16960	16657.35	3.23	0	-14430	17460	17210	16950	16700	16440	17080	16570	46	5060	500	12210	10	1	9125174	1515	10.10	1.43	12	0.95	1644.00	11634.00	18950	20220830	-12.40	11500	20220715	44.35	17290	-3.99	20230714	12580	31.96	20230316	18950	-12.40	20220830	11500	44.35	20220715	3.12	N	086670	500	45 억	294460	N	N	2	N	N
91	20230714	150635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16600	-360	5	-2.12	1293270160	77594	70.41	16910	17290	16550	22000	11880	16960	16667.14	3.23	0	-14487	17460	17210	16950	16700	16440	17080	16570	46	5060	500	12210	10	1	9125174	1515	10.10	1.43	12	0.85	1644.00	11634.00	18950	20220830	-12.40	11500	20220715	44.35	17290	-3.99	20230714	12580	31.96	20230316	18950	-12.40	20220830	11500	44.35	20220715	3.12	N	086670	500	45 억	294460	N	N	2	N	N
92	20230714	140637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16700	-260	5	-1.53	1139024160	68323	62.00	16910	17290	16550	22000	11880	16960	16671.17	3.23	0	-14924	17460	17210	16950	16700	16440	17080	16570	46	5060	500	12210	10	1	9125174	1524	10.16	1.44	12	0.75	1644.00	11634.00	18950	20220830	-11.87	11500	20220715	45.22	17290	-3.41	20230714	12580	32.75	20230316	18950	-11.87	20220830	11500	45.22	20220715	3.12	N	086670	500	45 억	294460	N	N	2	N	N
93	20230714	130628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16620	-340	5	-2.00	1046320230	62776	56.96	16910	17290	16550	22000	11880	16960	16667.52	3.23	0	-15025	17460	17210	16950	16700	16440	17080	16570	46	5060	500	12210	10	1	9125174	1517	10.11	1.43	12	0.69	1644.00	11634.00	18950	20220830	-12.30	11500	20220715	44.52	17290	-3.88	20230714	12580	32.11	20230316	18950	-12.30	20220830	11500	44.52	20220715	3.12	N	086670	500	45 억	294460	N	N	2	N	N
94	20230714	120630	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16570	-390	5	-2.30	971397830	58262	52.87	16910	17290	16550	22000	11880	16960	16672.92	3.23	0	-15015	17460	17210	16950	16700	16440	17080	16570	46	5060	500	12210	10	1	9125174	1512	10.08	1.42	12	0.64	1644.00	11634.00	18950	20220830	-12.56	11500	20220715	44.09	17290	-4.16	20230714	12580	31.72	20230316	18950	-12.56	20220830	11500	44.09	20220715	3.12	N	086670	500	45 억	294460	N	N	2	N	N
95	20230714	110635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16640	-320	5	-1.89	825584010	49477	44.90	16910	17290	16570	22000	11880	16960	16686.22	3.23	0	-15658	17460	17210	16950	16700	16440	17080	16570	46	5060	500	12210	10	1	9125174	1518	10.12	1.43	12	0.54	1644.00	11634.00	18950	20220830	-12.19	11500	20220715	44.70	17290	-3.76	20230714	12580	32.27	20230316	18950	-12.19	20220830	11500	44.70	20220715	3.12	N	086670	500	45 억	294460	N	N	2	N	N
96	20230714	100637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16640	-320	5	-1.89	485618160	29006	26.32	16910	17290	16620	22000	11880	16960	16741.99	3.23	0	-10106	17460	17210	16950	16700	16440	17080	16570	46	5060	500	12210	10	1	9125174	1518	10.12	1.43	12	0.32	1644.00	11634.00	18950	20220830	-12.19	11500	20220715	44.70	17290	-3.76	20230714	12580	32.27	20230316	18950	-12.19	20220830	11500	44.70	20220715	3.12	N	086670	500	45 억	294460	N	N	2	N	N
97	20230714	090634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16870	-90	5	-0.53	44149230	2605	2.36	16910	17290	16870	22000	11880	16960	16947.88	3.23	0	-1663	17460	17210	16950	16700	16440	17080	16570	46	5060	500	12210	10	1	9125174	1539	10.26	1.45	12	0.03	1644.00	11634.00	18950	20220830	-10.98	11500	20220715	46.70	17290	-2.43	20230714	12580	34.10	20230316	18950	-10.98	20220830	11500	46.70	20220715	3.12	N	086670	500	45 억	294460	N	N	2	N	N
98	20230713	160630	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16960	10	2	0.06	1856853830	110112	47.68	17130	17200	16690	22000	11870	16950	16863.28	3.58	0	-24429	17550	17250	16940	16640	16330	17400	16790	46	5065	500	12200	10	1	9125174	1548	10.32	1.46	12	1.21	1644.00	11634.00	18950	20220830	-10.50	11500	20220715	47.48	17240	-1.62	20230712	12580	34.82	20230316	18950	-10.50	20220830	11500	47.48	20220715	3.04	N	086670	500	45 억	326958	N	N	2	N	N
99	20230713	150626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16880	-70	5	-0.41	1757301390	104236	45.14	17130	17200	16690	22000	11870	16950	16858.87	3.58	0	-23010	17550	17250	16940	16640	16330	17400	16790	46	5065	500	12200	10	1	9125174	1540	10.27	1.45	12	1.14	1644.00	11634.00	18950	20220830	-10.92	11500	20220715	46.78	17240	-2.09	20230712	12580	34.18	20230316	18950	-10.92	20220830	11500	46.78	20220715	3.04	N	086670	500	45 억	326958	N	N	113	N	N
100	20230713	140625	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16880	-70	5	-0.41	1643795460	97508	42.22	17130	17200	16690	22000	11870	16950	16858.06	3.58	0	-22092	17550	17250	16940	16640	16330	17400	16790	46	5065	500	12200	10	1	9125174	1540	10.27	1.45	12	1.07	1644.00	11634.00	18950	20220830	-10.92	11500	20220715	46.78	17240	-2.09	20230712	12580	34.18	20230316	18950	-10.92	20220830	11500	46.78	20220715	3.04	N	086670	500	45 억	326958	N	N	113	N	N
101	20230713	130629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16890	-60	5	-0.35	1361084850	80746	34.96	17130	17200	16690	22000	11870	16950	16856.37	3.58	0	-20496	17550	17250	16940	16640	16330	17400	16790	46	5065	500	12200	10	1	9125174	1541	10.27	1.45	12	0.88	1644.00	11634.00	18950	20220830	-10.87	11500	20220715	46.87	17240	-2.03	20230712	12580	34.26	20230316	18950	-10.87	20220830	11500	46.87	20220715	3.04	N	086670	500	45 억	326958	N	N	113	N	N
102	20230713	120623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16800	-150	5	-0.88	1043618010	61802	26.76	17130	17200	16740	22000	11870	16950	16886.48	3.58	0	-22408	17550	17250	16940	16640	16330	17400	16790	46	5065	500	12200	10	1	9125174	1533	10.22	1.44	12	0.68	1644.00	11634.00	18950	20220830	-11.35	11500	20220715	46.09	17240	-2.55	20230712	12580	33.55	20230316	18950	-11.35	20220830	11500	46.09	20220715	3.04	N	086670	500	45 억	326958	N	N	113	N	N
103	20230713	110629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16970	20	2	0.12	767173590	45430	19.67	17130	17200	16740	22000	11870	16950	16886.94	3.58	0	-21506	17550	17250	16940	16640	16330	17400	16790	46	5065	500	12200	10	1	9125174	1549	10.32	1.46	12	0.50	1644.00	11634.00	18950	20220830	-10.45	11500	20220715	47.57	17240	-1.57	20230712	12580	34.90	20230316	18950	-10.45	20220830	11500	47.57	20220715	3.04	N	086670	500	45 억	326958	N	N	113	N	N
104	20230713	100625	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17060	110	2	0.65	639216970	37880	16.40	17130	17200	16740	22000	11870	16950	16874.79	3.58	0	-18257	17550	17250	16940	16640	16330	17400	16790	46	5065	500	12200	10	1	9125174	1557	10.38	1.47	12	0.42	1644.00	11634.00	18950	20220830	-9.97	11500	20220715	48.35	17240	-1.04	20230712	12580	35.61	20230316	18950	-9.97	20220830	11500	48.35	20220715	3.04	N	086670	500	45 억	326958	N	N	113	N	N
105	20230713	090601	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16950	0	3	0.00	120502150	7085	3.07	17130	17200	16930	22000	11870	16950	17008.07	3.58	0	-5470	17550	17250	16940	16640	16330	17400	16790	46	5065	500	12200	10	1	9125174	1547	10.31	1.46	12	0.08	1644.00	11634.00	18950	20220830	-10.55	11500	20220715	47.39	17240	-1.68	20230712	12580	34.74	20230316	18950	-10.55	20220830	11500	47.39	20220715	3.04	N	086670	500	45 억	326958	N	N	113	N	N
106	20230712	160624	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16950	320	2	1.92	3911845350	229434	410.91	16630	17240	16630	21600	11650	16630	17050.06	3.33	0	33726	17043	16836	16553	16346	16063	16940	16450	46	4975	500	11970	10	1	9125174	1547	10.31	1.46	12	2.51	1644.00	11634.00	18950	20220830	-10.55	11500	20220715	47.39	17240	-1.68	20230712	12580	34.74	20230316	18950	-10.55	20220830	11500	47.39	20220715	2.93	N	086670	500	45 억	304002	N	N	113	N	N
107	20230712	150619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16950	320	2	1.92	3831152480	224675	402.38	16630	17240	16630	21600	11650	16630	17051.97	3.33	0	33277	17043	16836	16553	16346	16063	16940	16450	46	4975	500	11970	10	1	9125174	1547	10.31	1.46	12	2.46	1644.00	11634.00	18950	20220830	-10.55	11500	20220715	47.39	17240	-1.68	20230712	12580	34.74	20230316	18950	-10.55	20220830	11500	47.39	20220715	2.93	N	086670	500	45 억	304002	N	N	0	N	N
108	20230712	140619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16980	350	2	2.10	3534986650	207215	371.11	16630	17240	16630	21600	11650	16630	17059.51	3.33	0	39921	17043	16836	16553	16346	16063	16940	16450	46	4975	500	11970	10	1	9125174	1549	10.33	1.46	12	2.27	1644.00	11634.00	18950	20220830	-10.40	11500	20220715	47.65	17240	-1.51	20230712	12580	34.98	20230316	18950	-10.40	20220830	11500	47.65	20220715	2.93	N	086670	500	45 억	304002	N	N	0	N	N
109	20230712	130621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17080	450	2	2.71	3161613460	185261	331.79	16630	17240	16630	21600	11650	16630	17065.73	3.33	0	43314	17043	16836	16553	16346	16063	16940	16450	46	4975	500	11970	10	1	9125174	1559	10.39	1.47	12	2.03	1644.00	11634.00	18950	20220830	-9.87	11500	20220715	48.52	17240	-0.93	20230712	12580	35.77	20230316	18950	-9.87	20220830	11500	48.52	20220715	2.93	N	086670	500	45 억	304002	N	N	0	N	N
110	20230712	120621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17140	510	2	3.07	2947913630	172785	309.45	16630	17240	16630	21600	11650	16630	17061.17	3.33	0	44764	17043	16836	16553	16346	16063	16940	16450	46	4975	500	11970	10	1	9125174	1564	10.43	1.47	12	1.89	1644.00	11634.00	18950	20220830	-9.55	11500	20220715	49.04	17240	-0.58	20230712	12580	36.25	20230316	18950	-9.55	20220830	11500	49.04	20220715	2.93	N	086670	500	45 억	304002	N	N	0	N	N
111	20230712	110621	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17200	570	2	3.43	2669190770	156528	280.34	16630	17240	16630	21600	11650	16630	17052.48	3.33	0	45486	17043	16836	16553	16346	16063	16940	16450	46	4975	500	11970	10	1	9125174	1570	10.46	1.48	12	1.72	1644.00	11634.00	18950	20220830	-9.23	11500	20220715	49.57	17240	-0.23	20230712	12580	36.72	20230316	18950	-9.23	20220830	11500	49.57	20220715	2.93	N	086670	500	45 억	304002	N	N	0	N	N
112	20230712	100622	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	17010	380	2	2.29	1201822330	70842	126.88	16630	17060	16630	21600	11650	16630	16964.83	3.33	0	16373	17043	16836	16553	16346	16063	16940	16450	46	4975	500	11970	10	1	9125174	1552	10.35	1.46	12	0.78	1644.00	11634.00	18950	20220830	-10.24	11500	20220715	47.91	17060	-0.29	20230712	12580	35.21	20230316	18950	-10.24	20220830	11500	47.91	20220715	2.93	N	086670	500	45 억	304002	N	N	0	N	N
113	20230712	090623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16740	110	2	0.66	20208510	1210	2.17	16630	16780	16630	21600	11650	16630	16701.25	3.33	0	-140	17043	16836	16553	16346	16063	16940	16450	46	4975	500	11970	10	1	9125174	1528	10.18	1.44	12	0.01	1644.00	11634.00	18950	20220830	-11.66	11500	20220715	45.57	16780	-0.24	20230712	12580	33.07	20230316	18950	-11.66	20220830	11500	45.57	20220715	2.93	N	086670	500	45 억	304002	N	N	0	N	N
114	20230711	160613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16630	230	2	1.40	924627090	55727	50.64	16430	16760	16270	21300	11480	16400	16592.08	3.25	0	8596	16953	16676	16463	16186	15973	16815	16325	46	4910	500	11800	10	1	9125174	1518	10.12	1.43	12	0.61	1644.00	11634.00	18950	20220830	-12.24	11500	20220715	44.61	16760	-0.78	20230711	12580	32.19	20230316	18950	-12.24	20220830	11500	44.61	20220715	2.93	N	086670	500	45 억	296171	N	N	32	N	N
115	20230711	150613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16610	210	2	1.28	889737680	53627	48.73	16430	16760	16270	21300	11480	16400	16591.23	3.25	0	8654	16953	16676	16463	16186	15973	16815	16325	46	4910	500	11800	10	1	9125174	1516	10.10	1.43	12	0.59	1644.00	11634.00	18950	20220830	-12.35	11500	20220715	44.43	16760	-0.89	20230711	12580	32.03	20230316	18950	-12.35	20220830	11500	44.43	20220715	2.93	N	086670	500	45 억	296171	N	N	32	N	N
116	20230711	140608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16610	210	2	1.28	799260740	48178	43.78	16430	16760	16270	21300	11480	16400	16589.75	3.25	0	6934	16953	16676	16463	16186	15973	16815	16325	46	4910	500	11800	10	1	9125174	1516	10.10	1.43	12	0.53	1644.00	11634.00	18950	20220830	-12.35	11500	20220715	44.43	16760	-0.89	20230711	12580	32.03	20230316	18950	-12.35	20220830	11500	44.43	20220715	2.93	N	086670	500	45 억	296171	N	N	32	N	N
117	20230711	130602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16620	220	2	1.34	768993960	46356	42.13	16430	16760	16270	21300	11480	16400	16588.88	3.25	0	6947	16953	16676	16463	16186	15973	16815	16325	46	4910	500	11800	10	1	9125174	1517	10.11	1.43	12	0.51	1644.00	11634.00	18950	20220830	-12.30	11500	20220715	44.52	16760	-0.84	20230711	12580	32.11	20230316	18950	-12.30	20220830	11500	44.52	20220715	2.93	N	086670	500	45 억	296171	N	N	32	N	N
118	20230711	120616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16680	280	2	1.71	657776190	39665	36.04	16430	16760	16270	21300	11480	16400	16583.29	3.25	0	7032	16953	16676	16463	16186	15973	16815	16325	46	4910	500	11800	10	1	9125174	1522	10.15	1.43	12	0.43	1644.00	11634.00	18950	20220830	-11.98	11500	20220715	45.04	16760	-0.48	20230711	12580	32.59	20230316	18950	-11.98	20220830	11500	45.04	20220715	2.93	N	086670	500	45 억	296171	N	N	32	N	N
119	20230711	110618	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16720	320	2	1.95	532378650	32163	29.23	16430	16720	16270	21300	11480	16400	16552.52	3.25	0	5664	16953	16676	16463	16186	15973	16815	16325	46	4910	500	11800	10	1	9125174	1526	10.17	1.44	12	0.35	1644.00	11634.00	18950	20220830	-11.77	11500	20220715	45.39	16740	-0.12	20230710	12580	32.91	20230316	18950	-11.77	20220830	11500	45.39	20220715	2.93	N	086670	500	45 억	296171	N	N	32	N	N
120	20230711	100616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16550	150	2	0.91	196892080	12003	10.91	16430	16580	16270	21300	11480	16400	16403.57	3.25	0	-3234	16953	16676	16463	16186	15973	16815	16325	46	4910	500	11800	10	1	9125174	1510	10.07	1.42	12	0.13	1644.00	11634.00	18950	20220830	-12.66	11500	20220715	43.91	16740	-1.14	20230710	12580	31.56	20230316	18950	-12.66	20220830	11500	43.91	20220715	2.93	N	086670	500	45 억	296171	N	N	32	N	N
121	20230711	090616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16470	70	2	0.43	8491680	516	0.47	16430	16580	16430	21300	11480	16400	16456.74	3.25	0	-28	16953	16676	16463	16186	15973	16815	16325	46	4910	500	11800	10	1	9125174	1503	10.02	1.42	12	0.01	1644.00	11634.00	18950	20220830	-13.09	11500	20220715	43.22	16740	-1.61	20230710	12580	30.92	20230316	18950	-13.09	20220830	11500	43.22	20220715	2.93	N	086670	500	45 억	296171	N	N	32	N	N
122	20230710	160611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16400	150	2	0.92	1820739630	109946	170.86	16250	16740	16250	21100	11380	16250	16563.98	3.00	0	22220	16656	16452	16246	16042	15836	16350	15940	46	4860	500	11700	10	1	9125174	1497	9.98	1.41	12	1.20	1644.00	11634.00	18950	20220830	-13.46	11500	20220715	42.61	16740	-2.03	20230710	12580	30.37	20230316	18950	-13.46	20220830	11500	42.61	20220715	2.80	N	086670	500	45 억	273970	N	N	32	N	N
123	20230710	150612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16540	290	2	1.78	1588286560	95728	148.77	16250	16740	16250	21100	11380	16250	16591.66	3.00	0	19421	16656	16452	16246	16042	15836	16350	15940	46	4860	500	11700	10	1	9125174	1509	10.06	1.42	12	1.05	1644.00	11634.00	18950	20220830	-12.72	11500	20220715	43.83	16740	-1.19	20230710	12580	31.48	20230316	18950	-12.72	20220830	11500	43.83	20220715	2.80	N	086670	500	45 억	273970	N	N	0	N	N
124	20230710	140606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16610	360	2	2.22	1371234870	82620	128.40	16250	16740	16250	21100	11380	16250	16596.89	3.00	0	24678	16656	16452	16246	16042	15836	16350	15940	46	4860	500	11700	10	1	9125174	1516	10.10	1.43	12	0.91	1644.00	11634.00	18950	20220830	-12.35	11500	20220715	44.43	16740	-0.78	20230710	12580	32.03	20230316	18950	-12.35	20220830	11500	44.43	20220715	2.80	N	086670	500	45 억	273970	N	N	0	N	N
125	20230710	130600	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16620	370	2	2.28	1293074560	77913	121.08	16250	16740	16250	21100	11380	16250	16596.39	3.00	0	24450	16656	16452	16246	16042	15836	16350	15940	46	4860	500	11700	10	1	9125174	1517	10.11	1.43	12	0.85	1644.00	11634.00	18950	20220830	-12.30	11500	20220715	44.52	16740	-0.72	20230710	12580	32.11	20230316	18950	-12.30	20220830	11500	44.52	20220715	2.80	N	086670	500	45 억	273970	N	N	0	N	N
126	20230710	120612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16670	420	2	2.58	1220526680	73560	114.32	16250	16740	16250	21100	11380	16250	16592.26	3.00	0	24078	16656	16452	16246	16042	15836	16350	15940	46	4860	500	11700	10	1	9125174	1521	10.14	1.43	12	0.81	1644.00	11634.00	18950	20220830	-12.03	11500	20220715	44.96	16740	-0.42	20230710	12580	32.51	20230316	18950	-12.03	20220830	11500	44.96	20220715	2.80	N	086670	500	45 억	273970	N	N	0	N	N
127	20230710	110613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16610	360	2	2.22	917458830	55415	86.12	16250	16690	16250	21100	11380	16250	16556.15	3.00	0	21032	16656	16452	16246	16042	15836	16350	15940	46	4860	500	11700	10	1	9125174	1516	10.10	1.43	12	0.61	1644.00	11634.00	18950	20220830	-12.35	11500	20220715	44.43	16730	-0.72	20230704	12580	32.03	20230316	18950	-12.35	20220830	11500	44.43	20220715	2.80	N	086670	500	45 억	273970	N	N	0	N	N
128	20230710	100613	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16440	190	2	1.17	454523010	27530	42.78	16250	16600	16250	21100	11380	16250	16510.10	3.00	0	1757	16656	16452	16246	16042	15836	16350	15940	46	4860	500	11700	10	1	9125174	1500	10.00	1.41	12	0.30	1644.00	11634.00	18950	20220830	-13.25	11500	20220715	42.96	16730	-1.73	20230704	12580	30.68	20230316	18950	-13.25	20220830	11500	42.96	20220715	2.80	N	086670	500	45 억	273970	N	N	0	N	N
129	20230710	090607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16400	150	2	0.92	80178040	4877	7.58	16250	16590	16250	21100	11380	16250	16440.03	3.00	0	-1414	16656	16452	16246	16042	15836	16350	15940	46	4860	500	11700	10	1	9125174	1497	9.98	1.41	12	0.05	1644.00	11634.00	18950	20220830	-13.46	11500	20220715	42.61	16730	-1.97	20230704	12580	30.37	20230316	18950	-13.46	20220830	11500	42.61	20220715	2.80	N	086670	500	45 억	273970	N	N	0	N	N
130	20230707	160604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16250	-40	5	-0.25	1034586670	63975	62.07	16290	16450	16040	21150	11410	16290	16171.73	3.02	0	-805	16910	16600	16380	16070	15850	16490	15960	46	4870	500	11720	10	1	9125174	1483	9.88	1.40	12	0.70	1644.00	11634.00	18950	20220830	-14.25	11350	20220706	43.17	16730	-2.87	20230704	12580	29.17	20230316	18950	-14.25	20220830	11500	41.30	20220715	2.79	N	086670	500	45 억	275437	N	N	0	N	N
131	20230707	150605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16200	-90	5	-0.55	970524450	60036	58.25	16290	16450	16040	21150	11410	16290	16165.71	3.02	0	-829	16910	16600	16380	16070	15850	16490	15960	46	4870	500	11720	10	1	9125174	1478	9.85	1.39	12	0.66	1644.00	11634.00	18950	20220830	-14.51	11350	20220706	42.73	16730	-3.17	20230704	12580	28.78	20230316	18950	-14.51	20220830	11500	40.87	20220715	2.79	N	086670	500	45 억	275437	N	N	0	N	N
132	20230707	140616	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16170	-120	5	-0.74	902857840	55861	54.20	16290	16450	16040	21150	11410	16290	16162.58	3.02	0	-599	16910	16600	16380	16070	15850	16490	15960	46	4870	500	11720	10	1	9125174	1476	9.84	1.39	12	0.61	1644.00	11634.00	18950	20220830	-14.67	11350	20220706	42.47	16730	-3.35	20230704	12580	28.54	20230316	18950	-14.67	20220830	11500	40.61	20220715	2.79	N	086670	500	45 억	275437	N	N	0	N	N
133	20230707	130611	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16140	-150	5	-0.92	710658000	43996	42.69	16290	16450	16040	21150	11410	16290	16152.79	3.02	0	-4593	16910	16600	16380	16070	15850	16490	15960	46	4870	500	11720	10	1	9125174	1473	9.82	1.39	12	0.48	1644.00	11634.00	18950	20220830	-14.83	11350	20220706	42.20	16730	-3.53	20230704	12580	28.30	20230316	18950	-14.83	20220830	11500	40.35	20220715	2.79	N	086670	500	45 억	275437	N	N	0	N	N
134	20230707	120610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16130	-160	5	-0.98	619565180	38336	37.20	16290	16450	16040	21150	11410	16290	16161.45	3.02	0	-5465	16910	16600	16380	16070	15850	16490	15960	46	4870	500	11720	10	1	9125174	1472	9.81	1.39	12	0.42	1644.00	11634.00	18950	20220830	-14.88	11350	20220706	42.11	16730	-3.59	20230704	12580	28.22	20230316	18950	-14.88	20220830	11500	40.26	20220715	2.79	N	086670	500	45 억	275437	N	N	0	N	N
135	20230707	110612	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16120	-170	5	-1.04	556665520	34440	33.42	16290	16450	16040	21150	11410	16290	16163.34	3.02	0	-6724	16910	16600	16380	16070	15850	16490	15960	46	4870	500	11720	10	1	9125174	1471	9.81	1.39	12	0.38	1644.00	11634.00	18950	20220830	-14.93	11350	20220706	42.03	16730	-3.65	20230704	12580	28.14	20230316	18950	-14.93	20220830	11500	40.17	20220715	2.79	N	086670	500	45 억	275437	N	N	0	N	N
136	20230707	100605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16070	-220	5	-1.35	391803630	24199	23.48	16290	16450	16070	21150	11410	16290	16190.90	3.02	0	-6508	16910	16600	16380	16070	15850	16490	15960	46	4870	500	11720	10	1	9125174	1466	9.77	1.38	12	0.27	1644.00	11634.00	18950	20220830	-15.20	11350	20220706	41.59	16730	-3.95	20230704	12580	27.74	20230316	18950	-15.20	20220830	11500	39.74	20220715	2.79	N	086670	500	45 억	275437	N	N	0	N	N
137	20230707	090606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16370	80	2	0.49	39507850	2425	2.35	16290	16400	16200	21150	11410	16290	16291.90	3.02	0	1872	16910	16600	16380	16070	15850	16490	15960	46	4870	500	11720	10	1	9125174	1494	9.96	1.41	12	0.03	1644.00	11634.00	18950	20220830	-13.61	11350	20220706	44.23	16730	-2.15	20230704	12580	30.13	20230316	18950	-13.61	20220830	11500	42.35	20220715	2.79	N	086670	500	45 억	275437	N	N	0	N	N
138	20230706	160606	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16290	-20	5	-0.12	1688402260	102906	169.54	16360	16690	16160	21200	11420	16310	16407.26	3.19	0	-13788	16830	16570	16320	16060	15810	16445	15935	46	4890	500	11740	10	1	9125174	1486	9.91	1.40	12	1.13	1644.00	11634.00	18950	20220830	-14.04	11350	20220705	43.52	16730	-2.63	20230704	12580	29.49	20230316	18950	-14.04	20220830	11350	43.52	20220706	2.76	N	086670	500	45 억	290746	N	N	74	N	N
139	20230706	150607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16220	-90	5	-0.55	1634856890	99612	164.12	16360	16690	16160	21200	11420	16310	16412.25	3.19	0	-14680	16830	16570	16320	16060	15810	16445	15935	46	4890	500	11740	10	1	9125174	1480	9.87	1.39	12	1.09	1644.00	11634.00	18950	20220830	-14.41	11350	20220705	42.91	16730	-3.05	20230704	12580	28.93	20230316	18950	-14.41	20220830	11350	42.91	20220706	2.76	N	086670	500	45 억	290746	N	N	74	N	N
140	20230706	140608	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16290	-20	5	-0.12	1506261880	91696	151.07	16360	16690	16160	21200	11420	16310	16426.69	3.19	0	-13506	16830	16570	16320	16060	15810	16445	15935	46	4890	500	11740	10	1	9125174	1486	9.91	1.40	12	1.00	1644.00	11634.00	18950	20220830	-14.04	11350	20220705	43.52	16730	-2.63	20230704	12580	29.49	20230316	18950	-14.04	20220830	11350	43.52	20220706	2.76	N	086670	500	45 억	290746	N	N	74	N	N
141	20230706	130607	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16220	-90	5	-0.55	1262042630	76694	126.36	16360	16690	16220	21200	11420	16310	16455.56	3.19	0	-14189	16830	16570	16320	16060	15810	16445	15935	46	4890	500	11740	10	1	9125174	1480	9.87	1.39	12	0.84	1644.00	11634.00	18950	20220830	-14.41	11350	20220705	42.91	16730	-3.05	20230704	12580	28.93	20230316	18950	-14.41	20220830	11350	42.91	20220706	2.76	N	086670	500	45 억	290746	N	N	74	N	N
142	20230706	120604	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16380	70	2	0.43	1095534410	66490	109.55	16360	16690	16220	21200	11420	16310	16476.68	3.19	0	-8353	16830	16570	16320	16060	15810	16445	15935	46	4890	500	11740	10	1	9125174	1495	9.96	1.41	12	0.73	1644.00	11634.00	18950	20220830	-13.56	11350	20220705	44.32	16730	-2.09	20230704	12580	30.21	20230316	18950	-13.56	20220830	11350	44.32	20220706	2.76	N	086670	500	45 억	290746	N	N	74	N	N
143	20230706	110610	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16510	200	2	1.23	880803580	53407	87.99	16360	16690	16220	21200	11420	16310	16492.29	3.19	0	-4609	16830	16570	16320	16060	15810	16445	15935	46	4890	500	11740	10	1	9125174	1507	10.04	1.42	12	0.59	1644.00	11634.00	18950	20220830	-12.88	11350	20220705	45.46	16730	-1.32	20230704	12580	31.24	20230316	18950	-12.88	20220830	11350	45.46	20220706	2.76	N	086670	500	45 억	290746	N	N	74	N	N
144	20230706	100605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16480	170	2	1.04	708828630	42993	70.83	16360	16690	16220	21200	11420	16310	16487.07	3.19	0	-62	16830	16570	16320	16060	15810	16445	15935	46	4890	500	11740	10	1	9125174	1504	10.02	1.42	12	0.47	1644.00	11634.00	18950	20220830	-13.03	11350	20220705	45.20	16730	-1.49	20230704	12580	31.00	20230316	18950	-13.03	20220830	11350	45.20	20220706	2.76	N	086670	500	45 억	290746	N	N	74	N	N
145	20230706	090605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16240	-70	5	-0.43	34160270	2094	3.45	16360	16360	16240	21200	11420	16310	16313.40	3.19	0	-1557	16830	16570	16320	16060	15810	16445	15935	46	4890	500	11740	10	1	9125174	1482	9.88	1.40	12	0.02	1644.00	11634.00	18950	20220830	-14.30	11350	20220705	43.08	16730	-2.93	20230704	12580	29.09	20230316	18950	-14.30	20220830	11350	43.08	20220706	2.76	N	086670	500	45 억	290746	N	N	74	N	N
146	20230705	160603	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16310	-100	5	-0.61	987784650	60620	31.34	16580	16580	16070	21300	11490	16410	16294.69	3.46	0	-24441	17170	16790	16350	15970	15530	16980	16160	46	4905	500	11810	10	1	9125174	1488	9.92	1.40	12	0.66	1644.00	11634.00	18950	20220830	-13.93	11000	20220704	48.27	16730	-2.51	20230704	12580	29.65	20230316	18950	-13.93	20220830	11350	43.70	20220705	2.63	N	086670	500	45 억	315309	N	N	74	N	N
147	20230705	150602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16260	-150	5	-0.91	960862080	58968	30.48	16580	16580	16070	21300	11490	16410	16294.64	3.46	0	-23376	17170	16790	16350	15970	15530	16980	16160	46	4905	500	11810	10	1	9125174	1484	9.89	1.40	12	0.65	1644.00	11634.00	18950	20220830	-14.20	11000	20220704	47.82	16730	-2.81	20230704	12580	29.25	20230316	18950	-14.20	20220830	11350	43.26	20220705	2.63	N	086670	500	45 억	315309	N	N	0	N	N
148	20230705	140556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16350	-60	5	-0.37	875205560	53707	27.76	16580	16580	16070	21300	11490	16410	16295.93	3.46	0	-22779	17170	16790	16350	15970	15530	16980	16160	46	4905	500	11810	10	1	9125174	1492	9.95	1.41	12	0.59	1644.00	11634.00	18950	20220830	-13.72	11000	20220704	48.64	16730	-2.27	20230704	12580	29.97	20230316	18950	-13.72	20220830	11350	44.05	20220705	2.63	N	086670	500	45 억	315309	N	N	0	N	N
149	20230705	130557	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16450	40	2	0.24	739857510	45452	23.50	16580	16580	16070	21300	11490	16410	16277.78	3.46	0	-20017	17170	16790	16350	15970	15530	16980	16160	46	4905	500	11810	10	1	9125174	1501	10.01	1.41	12	0.50	1644.00	11634.00	18950	20220830	-13.19	11000	20220704	49.55	16730	-1.67	20230704	12580	30.76	20230316	18950	-13.19	20220830	11350	44.93	20220705	2.63	N	086670	500	45 억	315309	N	N	0	N	N
150	20230705	120556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16220	-190	5	-1.16	595348630	36642	18.94	16580	16580	16070	21300	11490	16410	16247.71	3.46	0	-20658	17170	16790	16350	15970	15530	16980	16160	46	4905	500	11810	10	1	9125174	1480	9.87	1.39	12	0.40	1644.00	11634.00	18950	20220830	-14.41	11000	20220704	47.45	16730	-3.05	20230704	12580	28.93	20230316	18950	-14.41	20220830	11350	42.91	20220705	2.63	N	086670	500	45 억	315309	N	N	0	N	N
151	20230705	110602	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16240	-170	5	-1.04	516966750	31808	16.44	16580	16580	16070	21300	11490	16410	16252.73	3.46	0	-18722	17170	16790	16350	15970	15530	16980	16160	46	4905	500	11810	10	1	9125174	1482	9.88	1.40	12	0.35	1644.00	11634.00	18950	20220830	-14.30	11000	20220704	47.64	16730	-2.93	20230704	12580	29.09	20230316	18950	-14.30	20220830	11350	43.08	20220705	2.63	N	086670	500	45 억	315309	N	N	0	N	N
152	20230705	100558	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16290	-120	5	-0.73	419948820	25846	13.36	16580	16580	16070	21300	11490	16410	16248.12	3.46	0	-15184	17170	16790	16350	15970	15530	16980	16160	46	4905	500	11810	10	1	9125174	1486	9.91	1.40	12	0.28	1644.00	11634.00	18950	20220830	-14.04	11000	20220704	48.09	16730	-2.63	20230704	12580	29.49	20230316	18950	-14.04	20220830	11350	43.52	20220705	2.63	N	086670	500	45 억	315309	N	N	0	N	N
153	20230705	090556	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16350	-60	5	-0.37	46672050	2844	1.47	16580	16580	16300	21300	11490	16410	16410.71	3.46	0	-1676	17170	16790	16350	15970	15530	16980	16160	46	4905	500	11810	10	1	9125174	1492	9.95	1.41	12	0.03	1644.00	11634.00	18950	20220830	-13.72	11000	20220704	48.64	16730	-2.27	20230704	12580	29.97	20230316	18950	-13.72	20220830	11350	44.05	20220705	2.63	N	086670	500	45 억	315309	N	N	0	N	N
154	20230704	160555	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16410	410	2	2.56	3168116740	193364	277.80	15980	16730	15910	20800	11200	16000	16384.18	3.13	0	28428	16273	16136	15903	15766	15533	16205	15835	46	4800	500	11520	10	1	9125174	1497	9.98	1.41	12	2.12	1644.00	11634.00	18950	20220830	-13.40	11000	20220704	49.18	16730	-1.91	20230704	12580	30.45	20230316	18950	-13.40	20220830	11000	49.18	20220704	2.63	N	086670	500	45 억	285970	N	N	0	N	N
155	20230704	150548	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16430	430	2	2.69	3057020460	186606	268.09	15980	16730	15910	20800	11200	16000	16382.22	3.13	0	29016	16273	16136	15903	15766	15533	16205	15835	46	4800	500	11520	10	1	9125174	1499	9.99	1.41	12	2.04	1644.00	11634.00	18950	20220830	-13.30	11000	20220704	49.36	16730	-1.79	20230704	12580	30.60	20230316	18950	-13.30	20220830	11000	49.36	20220704	2.63	N	086670	500	45 억	285970	N	N	0	N	N
156	20230704	140554	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16480	480	2	3.00	2837874370	173258	248.91	15980	16730	15910	20800	11200	16000	16379.47	3.13	0	36861	16273	16136	15903	15766	15533	16205	15835	46	4800	500	11520	10	1	9125174	1504	10.02	1.42	12	1.90	1644.00	11634.00	18950	20220830	-13.03	11000	20220704	49.82	16730	-1.49	20230704	12580	31.00	20230316	18950	-13.03	20220830	11000	49.82	20220704	2.63	N	086670	500	45 억	285970	N	N	0	N	N
157	20230704	130545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16500	500	2	3.12	2591041310	158269	227.38	15980	16730	15910	20800	11200	16000	16371.12	3.13	0	35183	16273	16136	15903	15766	15533	16205	15835	46	4800	500	11520	10	1	9125174	1506	10.04	1.42	12	1.73	1644.00	11634.00	18950	20220830	-12.93	11000	20220704	50.00	16730	-1.37	20230704	12580	31.16	20230316	18950	-12.93	20220830	11000	50.00	20220704	2.63	N	086670	500	45 억	285970	N	N	0	N	N
158	20230704	120550	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16530	530	2	3.31	2211145140	135229	194.28	15980	16730	15910	20800	11200	16000	16351.12	3.13	0	32444	16273	16136	15903	15766	15533	16205	15835	46	4800	500	11520	10	1	9125174	1508	10.05	1.42	12	1.48	1644.00	11634.00	18950	20220830	-12.77	11000	20220704	50.27	16730	-1.20	20230704	12580	31.40	20230316	18950	-12.77	20220830	11000	50.27	20220704	2.63	N	086670	500	45 억	285970	N	N	0	N	N
159	20230704	110546	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16490	490	2	3.06	1319099650	81199	116.66	15980	16500	15910	20800	11200	16000	16245.27	3.13	0	16950	16273	16136	15903	15766	15533	16205	15835	46	4800	500	11520	10	1	9125174	1505	10.03	1.42	12	0.89	1644.00	11634.00	18950	20220830	-12.98	11000	20220704	49.91	16500	-0.06	20230704	12580	31.08	20230316	18950	-12.98	20220830	11000	49.91	20220704	2.63	N	086670	500	45 억	285970	N	N	0	N	N
160	20230704	100545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16220	220	2	1.38	618196240	38346	55.09	15980	16270	15910	20800	11200	16000	16121.53	3.13	0	2023	16273	16136	15903	15766	15533	16205	15835	46	4800	500	11520	10	1	9125174	1480	9.87	1.39	12	0.42	1644.00	11634.00	18950	20220830	-14.41	11000	20220704	47.45	16270	-0.31	20230704	12580	28.93	20230316	18950	-14.41	20220830	11000	47.45	20220704	2.63	N	086670	500	45 억	285970	N	N	0	N	N
161	20230704	090544	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15910	-90	5	-0.56	37916670	2382	3.42	15980	15990	15910	20800	11200	16000	15918.00	3.13	0	19	16273	16136	15903	15766	15533	16205	15835	46	4800	500	11520	10	1	9125174	1452	9.68	1.37	12	0.03	1644.00	11634.00	18950	20220830	-16.04	11000	20220704	44.64	16150	-1.49	20230626	12580	26.47	20230316	18950	-16.04	20220830	11000	44.64	20220704	2.63	N	086670	500	45 억	285970	N	N	0	N	N
162	20230703	160538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	16000	170	2	1.07	1101823820	69393	152.77	15830	16040	15670	20550	11090	15830	15877.98	3.16	0	-2479	16076	15952	15786	15662	15496	16015	15725	46	4730	500	11390	10	1	9125174	1460	9.73	1.38	12	0.76	1644.00	11634.00	18950	20220830	-15.57	11000	20220704	45.45	16150	-0.93	20230626	12580	27.19	20230316	18950	-15.57	20220830	11000	45.45	20220704	2.62	N	086670	500	45 억	288541	N	N	25	N	N
163	20230703	150543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15990	160	2	1.01	1071426120	67493	148.59	15830	16040	15670	20550	11090	15830	15874.63	3.16	0	-2492	16076	15952	15786	15662	15496	16015	15725	46	4730	500	11390	10	1	9125174	1459	9.73	1.37	12	0.74	1644.00	11634.00	18950	20220830	-15.62	11000	20220704	45.36	16150	-0.99	20230626	12580	27.11	20230316	18950	-15.62	20220830	11000	45.36	20220704	2.62	N	086670	500	45 억	288541	N	N	25	N	N
164	20230703	140543	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15990	160	2	1.01	904078380	57026	125.55	15830	16010	15670	20550	11090	15830	15853.79	3.16	0	-1419	16076	15952	15786	15662	15496	16015	15725	46	4730	500	11390	10	1	9125174	1459	9.73	1.37	12	0.62	1644.00	11634.00	18950	20220830	-15.62	11000	20220704	45.36	16150	-0.99	20230626	12580	27.11	20230316	18950	-15.62	20220830	11000	45.36	20220704	2.62	N	086670	500	45 억	288541	N	N	25	N	N
165	20230703	130538	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15950	120	2	0.76	836298070	52782	116.20	15830	16010	15670	20550	11090	15830	15844.38	3.16	0	-707	16076	15952	15786	15662	15496	16015	15725	46	4730	500	11390	10	1	9125174	1455	9.70	1.37	12	0.58	1644.00	11634.00	18950	20220830	-15.83	11000	20220704	45.00	16150	-1.24	20230626	12580	26.79	20230316	18950	-15.83	20220830	11000	45.00	20220704	2.62	N	086670	500	45 억	288541	N	N	25	N	N
166	20230703	120545	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15890	60	2	0.38	532037780	33720	74.24	15830	15990	15670	20550	11090	15830	15778.11	3.16	0	-2179	16076	15952	15786	15662	15496	16015	15725	46	4730	500	11390	10	1	9125174	1450	9.67	1.37	12	0.37	1644.00	11634.00	18950	20220830	-16.15	11000	20220704	44.45	16150	-1.61	20230626	12580	26.31	20230316	18950	-16.15	20220830	11000	44.45	20220704	2.62	N	086670	500	45 억	288541	N	N	25	N	N
167	20230703	110540	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15780	-50	5	-0.32	438744300	27811	61.23	15830	15990	15670	20550	11090	15830	15775.93	3.16	0	-3091	16076	15952	15786	15662	15496	16015	15725	46	4730	500	11390	10	1	9125174	1440	9.60	1.36	12	0.30	1644.00	11634.00	18950	20220830	-16.73	11000	20220704	43.45	16150	-2.29	20230626	12580	25.44	20230316	18950	-16.73	20220830	11000	43.45	20220704	2.62	N	086670	500	45 억	288541	N	N	25	N	N
168	20230703	100531	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15890	60	2	0.38	199178290	12595	27.73	15830	15990	15750	20550	11090	15830	15814.08	3.16	0	-3384	16076	15952	15786	15662	15496	16015	15725	46	4730	500	11390	10	1	9125174	1450	9.67	1.37	12	0.14	1644.00	11634.00	18950	20220830	-16.15	11000	20220704	44.45	16150	-1.61	20230626	12580	26.31	20230316	18950	-16.15	20220830	11000	44.45	20220704	2.62	N	086670	500	45 억	288541	N	N	25	N	N
169	20230703	090536	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	15980	150	2	0.95	21387910	1348	2.97	15830	15980	15830	20550	11090	15830	15866.40	3.16	0	192	16076	15952	15786	15662	15496	16015	15725	46	4730	500	11390	10	1	9125174	1458	9.72	1.37	12	0.01	1644.00	11634.00	18950	20220830	-15.67	11000	20220704	45.27	16150	-1.05	20230626	12580	27.03	20230316	18950	-15.67	20220830	11000	45.27	20220704	2.62	N	086670	500	45 억	288541	N	N	25	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History