KissMeData/089970/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	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	160710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17320	-410	5	-2.31	2609648870	149801	113.70	18030	18380	17090	23000	12420	17730	17420.80	2.11	0	-20532	18503	18116	17803	17416	17103	17960	17260	24	5290	100	13120	10	1	23980595	4153	14.92	3.02	12	0.62	1161.00	5737.00	21000	20230721	-17.52	9940	20230316	74.25	21000	-17.52	20230721	9940	74.25	20230316	21000	-17.52	20230721	9940	74.25	20230316	2.68	N	089970	100	23 억	505933	N	N	442	N	N
3	20230731	150711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17190	-540	5	-3.05	2263289340	129785	98.51	18030	18380	17090	23000	12420	17730	17438.76	2.11	0	-21090	18503	18116	17803	17416	17103	17960	17260	24	5290	100	13120	10	1	23980595	4122	14.81	3.00	12	0.54	1161.00	5737.00	21000	20230721	-18.14	9940	20230316	72.94	21000	-18.14	20230721	9940	72.94	20230316	21000	-18.14	20230721	9940	72.94	20230316	2.68	N	089970	100	23 억	505933	N	N	3575	N	N
4	20230731	140713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17200	-530	5	-2.99	1987389480	113714	86.31	18030	18380	17090	23000	12420	17730	17477.09	2.11	0	-17756	18503	18116	17803	17416	17103	17960	17260	24	5290	100	13120	10	1	23980595	4125	14.81	3.00	12	0.47	1161.00	5737.00	21000	20230721	-18.10	9940	20230316	73.04	21000	-18.10	20230721	9940	73.04	20230316	21000	-18.10	20230721	9940	73.04	20230316	2.68	N	089970	100	23 억	505933	N	N	3575	N	N
5	20230731	130712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17360	-370	5	-2.09	1550323070	88362	67.07	18030	18380	17260	23000	12420	17730	17545.13	2.11	0	-9994	18503	18116	17803	17416	17103	17960	17260	24	5290	100	13120	10	1	23980595	4163	14.95	3.03	12	0.37	1161.00	5737.00	21000	20230721	-17.33	9940	20230316	74.65	21000	-17.33	20230721	9940	74.65	20230316	21000	-17.33	20230721	9940	74.65	20230316	2.68	N	089970	100	23 억	505933	N	N	3575	N	N
6	20230731	120719	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17400	-330	5	-1.86	1383140740	78737	59.76	18030	18380	17260	23000	12420	17730	17566.59	2.11	0	-8499	18503	18116	17803	17416	17103	17960	17260	24	5290	100	13120	10	1	23980595	4173	14.99	3.03	12	0.33	1161.00	5737.00	21000	20230721	-17.14	9940	20230316	75.05	21000	-17.14	20230721	9940	75.05	20230316	21000	-17.14	20230721	9940	75.05	20230316	2.68	N	089970	100	23 억	505933	N	N	3575	N	N
7	20230731	110722	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17280	-450	5	-2.54	1253383000	71258	54.09	18030	18380	17280	23000	12420	17730	17589.37	2.11	0	-10185	18503	18116	17803	17416	17103	17960	17260	24	5290	100	13120	10	1	23980595	4144	14.88	3.01	12	0.30	1161.00	5737.00	21000	20230721	-17.71	9940	20230316	73.84	21000	-17.71	20230721	9940	73.84	20230316	21000	-17.71	20230721	9940	73.84	20230316	2.68	N	089970	100	23 억	505933	N	N	3575	N	N
8	20230731	100717	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17590	-140	5	-0.79	595359400	33458	25.40	18030	18380	17550	23000	12420	17730	17794.23	2.11	0	-6684	18503	18116	17803	17416	17103	17960	17260	24	5290	100	13120	10	1	23980595	4218	15.15	3.07	12	0.14	1161.00	5737.00	21000	20230721	-16.24	9940	20230316	76.96	21000	-16.24	20230721	9940	76.96	20230316	21000	-16.24	20230721	9940	76.96	20230316	2.68	N	089970	100	23 억	505933	N	N	3575	N	N
9	20230731	090711	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18030	300	2	1.69	12621600	700	0.53	18030	18040	18030	23000	12420	17730	18030.86	2.11	0	26	18503	18116	17803	17416	17103	17960	17260	24	5290	100	13120	10	1	23980595	4324	15.53	3.14	12	0.00	1161.00	5737.00	21000	20230721	-14.14	9940	20230316	81.39	21000	-14.14	20230721	9940	81.39	20230316	21000	-14.14	20230721	9940	81.39	20230316	2.68	N	089970	100	23 억	505933	N	N	3575	N	N
10	20230728	160712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17730	340	2	1.96	2348815580	131496	107.18	17740	18190	17490	22600	12180	17390	17862.36	2.10	0	-250	18150	17770	17260	16880	16370	17960	17070	24	5210	100	12860	10	1	23980595	4252	15.27	3.09	12	0.55	1161.00	5737.00	21000	20230721	-15.57	9940	20230316	78.37	21000	-15.57	20230721	9940	78.37	20230316	21000	-15.57	20230721	9940	78.37	20230316	2.78	N	089970	100	23 억	503736	N	N	3575	N	N
11	20230728	150713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17730	340	2	1.96	2176586480	121787	99.27	17740	18190	17490	22600	12180	17390	17872.08	2.10	0	672	18150	17770	17260	16880	16370	17960	17070	24	5210	100	12860	10	1	23980595	4252	15.27	3.09	12	0.51	1161.00	5737.00	21000	20230721	-15.57	9940	20230316	78.37	21000	-15.57	20230721	9940	78.37	20230316	21000	-15.57	20230721	9940	78.37	20230316	2.78	N	089970	100	23 억	503736	N	N	0	N	N
12	20230728	140709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17910	520	2	2.99	1829365630	102244	83.34	17740	18190	17490	22600	12180	17390	17892.16	2.10	0	3761	18150	17770	17260	16880	16370	17960	17070	24	5210	100	12860	10	1	23980595	4295	15.43	3.12	12	0.43	1161.00	5737.00	21000	20230721	-14.71	9940	20230316	80.18	21000	-14.71	20230721	9940	80.18	20230316	21000	-14.71	20230721	9940	80.18	20230316	2.78	N	089970	100	23 억	503736	N	N	0	N	N
13	20230728	130713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17960	570	2	3.28	1654632000	92516	75.41	17740	18190	17490	22600	12180	17390	17884.82	2.10	0	2385	18150	17770	17260	16880	16370	17960	17070	24	5210	100	12860	10	1	23980595	4307	15.47	3.13	12	0.39	1161.00	5737.00	21000	20230721	-14.48	9940	20230316	80.68	21000	-14.48	20230721	9940	80.68	20230316	21000	-14.48	20230721	9940	80.68	20230316	2.78	N	089970	100	23 억	503736	N	N	0	N	N
14	20230728	120709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17930	540	2	3.11	1497236520	83736	68.25	17740	18190	17490	22600	12180	17390	17880.44	2.10	0	1200	18150	17770	17260	16880	16370	17960	17070	24	5210	100	12860	10	1	23980595	4300	15.44	3.13	12	0.35	1161.00	5737.00	21000	20230721	-14.62	9940	20230316	80.38	21000	-14.62	20230721	9940	80.38	20230316	21000	-14.62	20230721	9940	80.38	20230316	2.78	N	089970	100	23 억	503736	N	N	0	N	N
15	20230728	110716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17880	490	2	2.82	1444058940	80765	65.83	17740	18190	17490	22600	12180	17390	17879.76	2.10	0	-75	18150	17770	17260	16880	16370	17960	17070	24	5210	100	12860	10	1	23980595	4288	15.40	3.12	12	0.34	1161.00	5737.00	21000	20230721	-14.86	9940	20230316	79.88	21000	-14.86	20230721	9940	79.88	20230316	21000	-14.86	20230721	9940	79.88	20230316	2.78	N	089970	100	23 억	503736	N	N	0	N	N
16	20230728	100707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17850	460	2	2.65	671452730	37883	30.88	17740	17890	17490	22600	12180	17390	17724.38	2.10	0	7633	18150	17770	17260	16880	16370	17960	17070	24	5210	100	12860	10	1	23980595	4281	15.37	3.11	12	0.16	1161.00	5737.00	21000	20230721	-15.00	9940	20230316	79.58	21000	-15.00	20230721	9940	79.58	20230316	21000	-15.00	20230721	9940	79.58	20230316	2.78	N	089970	100	23 억	503736	N	N	0	N	N
17	20230728	090715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17610	220	2	1.27	152689300	8658	7.06	17740	17780	17490	22600	12180	17390	17635.63	2.10	0	-3890	18150	17770	17260	16880	16370	17960	17070	24	5210	100	12860	10	1	23980595	4223	15.17	3.07	12	0.04	1161.00	5737.00	21000	20230721	-16.14	9940	20230316	77.16	21000	-16.14	20230721	9940	77.16	20230316	21000	-16.14	20230721	9940	77.16	20230316	2.78	N	089970	100	23 억	503736	N	N	0	N	N
18	20230727	160708	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17390	480	2	2.84	2110226390	122353	37.52	16910	17640	16750	21950	11840	16910	17246.68	2.04	41454	14483	18316	17612	17076	16372	15836	17345	16105	24	5055	100	12510	10	1	23980595	4170	14.98	3.03	12	0.51	1161.00	5737.00	21000	20230721	-17.19	9940	20230316	74.95	21000	-17.19	20230721	9940	74.95	20230316	21000	-17.19	20230721	9940	74.95	20230316	2.77	N	089970	100	23 억	489507	N	N	11	N	N
19	20230727	150710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17370	460	2	2.72	2028965270	117676	36.09	16910	17640	16750	21950	11840	16910	17241.96	2.04	41454	14003	18316	17612	17076	16372	15836	17345	16105	24	5055	100	12510	10	1	23980595	4165	14.96	3.03	12	0.49	1161.00	5737.00	21000	20230721	-17.29	9940	20230316	74.75	21000	-17.29	20230721	9940	74.75	20230316	21000	-17.29	20230721	9940	74.75	20230316	2.77	N	089970	100	23 억	489507	N	N	11	N	N
20	20230727	140706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17630	720	2	4.26	1605304590	93543	28.69	16910	17630	16750	21950	11840	16910	17161.14	2.04	41454	16304	18316	17612	17076	16372	15836	17345	16105	24	5055	100	12510	10	1	23980595	4228	15.19	3.07	12	0.39	1161.00	5737.00	21000	20230721	-16.05	9940	20230316	77.36	21000	-16.05	20230721	9940	77.36	20230316	21000	-16.05	20230721	9940	77.36	20230316	2.77	N	089970	100	23 억	489507	N	N	11	N	N
21	20230727	130704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17350	440	2	2.60	1299143980	76066	23.33	16910	17470	16750	21950	11840	16910	17079.17	2.04	41454	13109	18316	17612	17076	16372	15836	17345	16105	24	5055	100	12510	10	1	23980595	4161	14.94	3.02	12	0.32	1161.00	5737.00	21000	20230721	-17.38	9940	20230316	74.55	21000	-17.38	20230721	9940	74.55	20230316	21000	-17.38	20230721	9940	74.55	20230316	2.77	N	089970	100	23 억	489507	N	N	11	N	N
22	20230727	120707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17200	290	2	1.71	1098402420	64412	19.75	16910	17430	16750	21950	11840	16910	17052.76	2.04	41454	10055	18316	17612	17076	16372	15836	17345	16105	24	5055	100	12510	10	1	23980595	4125	14.81	3.00	12	0.27	1161.00	5737.00	21000	20230721	-18.10	9940	20230316	73.04	21000	-18.10	20230721	9940	73.04	20230316	21000	-18.10	20230721	9940	73.04	20230316	2.77	N	089970	100	23 억	489507	N	N	11	N	N
23	20230727	110710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17370	460	2	2.72	927047150	54541	16.73	16910	17420	16750	21950	11840	16910	16997.25	2.04	41454	12259	18316	17612	17076	16372	15836	17345	16105	24	5055	100	12510	10	1	23980595	4165	14.96	3.03	12	0.23	1161.00	5737.00	21000	20230721	-17.29	9940	20230316	74.75	21000	-17.29	20230721	9940	74.75	20230316	21000	-17.29	20230721	9940	74.75	20230316	2.77	N	089970	100	23 억	489507	N	N	11	N	N
24	20230727	100707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16850	-60	5	-0.35	546921120	32166	9.87	16910	17250	16750	21950	11840	16910	17003.08	2.04	41454	1251	18316	17612	17076	16372	15836	17345	16105	24	5055	100	12510	10	1	23980595	4041	14.51	2.94	12	0.13	1161.00	5737.00	21000	20230721	-19.76	9940	20230316	69.52	21000	-19.76	20230721	9940	69.52	20230316	21000	-19.76	20230721	9940	69.52	20230316	2.77	N	089970	100	23 억	489507	N	N	11	N	N
25	20230727	090705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17050	140	2	0.83	48869380	2868	0.88	16910	17240	16910	21950	11840	16910	17039.53	2.04	41454	-698	18316	17612	17076	16372	15836	17345	16105	24	5055	100	12510	10	1	23980595	4089	14.69	2.97	12	0.01	1161.00	5737.00	21000	20230721	-18.81	9940	20230316	71.53	21000	-18.81	20230721	9940	71.53	20230316	21000	-18.81	20230721	9940	71.53	20230316	2.77	N	089970	100	23 억	489507	N	N	11	N	N
26	20230726	160705	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16910	-690	5	-3.92	5516946830	325721	148.08	17780	17780	16540	22850	12320	17600	16937.65	1.87	0	51768	19200	18400	17900	17100	16600	18150	16850	24	5265	100	13020	10	1	23980595	4055	14.57	2.95	12	1.36	1161.00	5737.00	21000	20230721	-19.48	9940	20230316	70.12	21000	-19.48	20230721	9940	70.12	20230316	21000	-19.48	20230721	9940	70.12	20230316	2.78	N	089970	100	23 억	448053	N	N	11	N	N
27	20230726	150709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16790	-810	5	-4.60	5048247900	297707	135.34	17780	17780	16560	22850	12320	17600	16957.10	1.87	0	46338	19200	18400	17900	17100	16600	18150	16850	24	5265	100	13020	10	1	23980595	4026	14.46	2.93	12	1.24	1161.00	5737.00	21000	20230721	-20.05	9940	20230316	68.91	21000	-20.05	20230721	9940	68.91	20230316	21000	-20.05	20230721	9940	68.91	20230316	2.78	N	089970	100	23 억	448053	N	N	13	N	N
28	20230726	140704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16740	-860	5	-4.89	4096517860	242175	110.10	17780	17780	16560	22850	12320	17600	16915.53	1.87	0	41517	19200	18400	17900	17100	16600	18150	16850	24	5265	100	13020	10	1	23980595	4014	14.42	2.92	12	1.01	1161.00	5737.00	21000	20230721	-20.29	9940	20230316	68.41	21000	-20.29	20230721	9940	68.41	20230316	21000	-20.29	20230721	9940	68.41	20230316	2.78	N	089970	100	23 억	448053	N	N	13	N	N
29	20230726	130702	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16600	-1000	5	-5.68	3416523520	201642	91.67	17780	17780	16570	22850	12320	17600	16943.51	1.87	0	32378	19200	18400	17900	17100	16600	18150	16850	24	5265	100	13020	10	1	23980595	3981	14.30	2.89	12	0.84	1161.00	5737.00	21000	20230721	-20.95	9940	20230316	67.00	21000	-20.95	20230721	9940	67.00	20230316	21000	-20.95	20230721	9940	67.00	20230316	2.78	N	089970	100	23 억	448053	N	N	13	N	N
30	20230726	120704	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16780	-820	5	-4.66	2721193050	159895	72.69	17780	17780	16780	22850	12320	17600	17018.63	1.87	0	14544	19200	18400	17900	17100	16600	18150	16850	24	5265	100	13020	10	1	23980595	4024	14.45	2.92	12	0.67	1161.00	5737.00	21000	20230721	-20.10	9940	20230316	68.81	21000	-20.10	20230721	9940	68.81	20230316	21000	-20.10	20230721	9940	68.81	20230316	2.78	N	089970	100	23 억	448053	N	N	13	N	N
31	20230726	110659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16920	-680	5	-3.86	1993300520	116702	53.05	17780	17780	16800	22850	12320	17600	17080.26	1.87	0	23850	19200	18400	17900	17100	16600	18150	16850	24	5265	100	13020	10	1	23980595	4058	14.57	2.95	12	0.49	1161.00	5737.00	21000	20230721	-19.43	9940	20230316	70.22	21000	-19.43	20230721	9940	70.22	20230316	21000	-19.43	20230721	9940	70.22	20230316	2.78	N	089970	100	23 억	448053	N	N	13	N	N
32	20230726	100706	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16990	-610	5	-3.47	1303055610	75918	34.51	17780	17780	16990	22850	12320	17600	17163.99	1.87	0	17654	19200	18400	17900	17100	16600	18150	16850	24	5265	100	13020	10	1	23980595	4074	14.63	2.96	12	0.32	1161.00	5737.00	21000	20230721	-19.10	9940	20230316	70.93	21000	-19.10	20230721	9940	70.93	20230316	21000	-19.10	20230721	9940	70.93	20230316	2.78	N	089970	100	23 억	448053	N	N	13	N	N
33	20230726	090700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17220	-380	5	-2.16	164684950	9467	4.30	17780	17780	17210	22850	12320	17600	17395.69	1.87	0	323	19200	18400	17900	17100	16600	18150	16850	24	5265	100	13020	10	1	23980595	4129	14.83	3.00	12	0.04	1161.00	5737.00	21000	20230721	-18.00	9940	20230316	73.24	21000	-18.00	20230721	9940	73.24	20230316	21000	-18.00	20230721	9940	73.24	20230316	2.78	N	089970	100	23 억	448053	N	N	13	N	N
34	20230725	160659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17600	-1110	5	-5.93	3921330570	217776	51.67	18700	18700	17400	24300	13100	18710	18007.71	1.96	0	-23743	20010	19360	18330	17680	16650	19685	18005	24	5600	100	13840	10	1	23980595	4221	15.16	3.07	12	0.91	1161.00	5737.00	21000	20230721	-16.19	9940	20230316	77.06	21000	-16.19	20230721	9940	77.06	20230316	21000	-16.19	20230721	9940	77.06	20230316	2.32	N	089970	100	23 억	471026	N	N	13	N	N
35	20230725	150653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17900	-810	5	-4.33	3120448110	172456	40.92	18700	18700	17760	24300	13100	18710	18094.17	1.96	0	-22891	20010	19360	18330	17680	16650	19685	18005	24	5600	100	13840	10	1	23980595	4293	15.42	3.12	12	0.72	1161.00	5737.00	21000	20230721	-14.76	9940	20230316	80.08	21000	-14.76	20230721	9940	80.08	20230316	21000	-14.76	20230721	9940	80.08	20230316	2.32	N	089970	100	23 억	471026	N	N	0	N	N
36	20230725	140652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18130	-580	5	-3.10	2798532590	154588	36.68	18700	18700	17760	24300	13100	18710	18103.17	1.96	0	-11926	20010	19360	18330	17680	16650	19685	18005	24	5600	100	13840	10	1	23980595	4348	15.62	3.16	12	0.64	1161.00	5737.00	21000	20230721	-13.67	9940	20230316	82.39	21000	-13.67	20230721	9940	82.39	20230316	21000	-13.67	20230721	9940	82.39	20230316	2.32	N	089970	100	23 억	471026	N	N	0	N	N
37	20230725	130659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17850	-860	5	-4.60	2431889670	134298	31.87	18700	18700	17760	24300	13100	18710	18108.16	1.96	0	-12459	20010	19360	18330	17680	16650	19685	18005	24	5600	100	13840	10	1	23980595	4281	15.37	3.11	12	0.56	1161.00	5737.00	21000	20230721	-15.00	9940	20230316	79.58	21000	-15.00	20230721	9940	79.58	20230316	21000	-15.00	20230721	9940	79.58	20230316	2.32	N	089970	100	23 억	471026	N	N	0	N	N
38	20230725	120659	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17810	-900	5	-4.81	2088118680	115118	27.31	18700	18700	17760	24300	13100	18710	18138.94	1.96	0	-9496	20010	19360	18330	17680	16650	19685	18005	24	5600	100	13840	10	1	23980595	4271	15.34	3.10	12	0.48	1161.00	5737.00	21000	20230721	-15.19	9940	20230316	79.18	21000	-15.19	20230721	9940	79.18	20230316	21000	-15.19	20230721	9940	79.18	20230316	2.32	N	089970	100	23 억	471026	N	N	0	N	N
39	20230725	110657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18010	-700	5	-3.74	1688816110	92731	22.00	18700	18700	17960	24300	13100	18710	18211.99	1.96	0	-5724	20010	19360	18330	17680	16650	19685	18005	24	5600	100	13840	10	1	23980595	4319	15.51	3.14	12	0.39	1161.00	5737.00	21000	20230721	-14.24	9940	20230316	81.19	21000	-14.24	20230721	9940	81.19	20230316	21000	-14.24	20230721	9940	81.19	20230316	2.32	N	089970	100	23 억	471026	N	N	0	N	N
40	20230725	100656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18280	-430	5	-2.30	1100371140	60186	14.28	18700	18700	18140	24300	13100	18710	18282.84	1.96	0	2665	20010	19360	18330	17680	16650	19685	18005	24	5600	100	13840	10	1	23980595	4384	15.75	3.19	12	0.25	1161.00	5737.00	21000	20230721	-12.95	9940	20230316	83.90	21000	-12.95	20230721	9940	83.90	20230316	21000	-12.95	20230721	9940	83.90	20230316	2.32	N	089970	100	23 억	471026	N	N	0	N	N
41	20230725	090655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18320	-390	5	-2.08	273088940	14895	3.53	18700	18700	18160	24300	13100	18710	18334.27	1.96	0	-3037	20010	19360	18330	17680	16650	19685	18005	24	5600	100	13840	10	1	23980595	4393	15.78	3.19	12	0.06	1161.00	5737.00	21000	20230721	-12.76	9940	20230316	84.31	21000	-12.76	20230721	9940	84.31	20230316	21000	-12.76	20230721	9940	84.31	20230316	2.32	N	089970	100	23 억	471026	N	N	0	N	N
42	20230724	160658	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18710	300	2	1.63	7628589170	420985	22.77	18680	18980	17300	23900	12890	18410	18120.48	1.98	0	-3932	22170	20290	19120	17240	16070	19705	16655	24	5505	100	13620	10	1	23980595	4487	16.12	3.26	12	1.76	1161.00	5737.00	21000	20230721	-10.90	9940	20230316	88.23	21000	-10.90	20230721	9940	88.23	20230316	21000	-10.90	20230721	9940	88.23	20230316	2.25	N	089970	100	23 억	474745	N	N	64	N	N
43	20230724	150654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18690	280	2	1.52	7157141670	395702	21.41	18680	18980	17300	23900	12890	18410	18086.97	1.98	0	-3169	22170	20290	19120	17240	16070	19705	16655	24	5505	100	13620	10	1	23980595	4482	16.10	3.26	12	1.65	1161.00	5737.00	21000	20230721	-11.00	9940	20230316	88.03	21000	-11.00	20230721	9940	88.03	20230316	21000	-11.00	20230721	9940	88.03	20230316	2.25	N	089970	100	23 억	474745	N	N	64	N	N
44	20230724	140652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18310	-100	5	-0.54	5957134460	331247	17.92	18680	18980	17300	23900	12890	18410	17983.59	1.98	0	10112	22170	20290	19120	17240	16070	19705	16655	24	5505	100	13620	10	1	23980595	4391	15.77	3.19	12	1.38	1161.00	5737.00	21000	20230721	-12.81	9940	20230316	84.21	21000	-12.81	20230721	9940	84.21	20230316	21000	-12.81	20230721	9940	84.21	20230316	2.25	N	089970	100	23 억	474745	N	N	64	N	N
45	20230724	130653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17740	-670	5	-3.64	4721885860	263035	14.23	18680	18980	17300	23900	12890	18410	17951.05	1.98	0	867	22170	20290	19120	17240	16070	19705	16655	24	5505	100	13620	10	1	23980595	4254	15.28	3.09	12	1.10	1161.00	5737.00	21000	20230721	-15.52	9940	20230316	78.47	21000	-15.52	20230721	9940	78.47	20230316	21000	-15.52	20230721	9940	78.47	20230316	2.25	N	089970	100	23 억	474745	N	N	64	N	N
46	20230724	120654	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17510	-900	5	-4.89	4468537430	248711	13.45	18680	18980	17300	23900	12890	18410	17966.27	1.98	0	1498	22170	20290	19120	17240	16070	19705	16655	24	5505	100	13620	10	1	23980595	4199	15.08	3.05	12	1.04	1161.00	5737.00	21000	20230721	-16.62	9940	20230316	76.16	21000	-16.62	20230721	9940	76.16	20230316	21000	-16.62	20230721	9940	76.16	20230316	2.25	N	089970	100	23 억	474745	N	N	64	N	N
47	20230724	110657	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17480	-930	5	-5.05	4243426070	235875	12.76	18680	18980	17300	23900	12890	18410	17989.63	1.98	0	1613	22170	20290	19120	17240	16070	19705	16655	24	5505	100	13620	10	1	23980595	4192	15.06	3.05	12	0.98	1161.00	5737.00	21000	20230721	-16.76	9940	20230316	75.86	21000	-16.76	20230721	9940	75.86	20230316	21000	-16.76	20230721	9940	75.86	20230316	2.25	N	089970	100	23 억	474745	N	N	64	N	N
48	20230724	100651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17760	-650	5	-3.53	3117634620	171548	9.28	18680	18980	17300	23900	12890	18410	18173.14	1.98	0	3912	22170	20290	19120	17240	16070	19705	16655	24	5505	100	13620	10	1	23980595	4259	15.30	3.10	12	0.72	1161.00	5737.00	21000	20230721	-15.43	9940	20230316	78.67	21000	-15.43	20230721	9940	78.67	20230316	21000	-15.43	20230721	9940	78.67	20230316	2.25	N	089970	100	23 억	474745	N	N	64	N	N
49	20230724	090653	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18830	420	2	2.28	519608050	27912	1.51	18680	18860	18300	23900	12890	18410	18618.08	1.98	0	-2168	22170	20290	19120	17240	16070	19705	16655	24	5505	100	13620	10	1	23980595	4516	16.22	3.28	12	0.12	1161.00	5737.00	21000	20230721	-10.33	9940	20230316	89.44	21000	-10.33	20230721	9940	89.44	20230316	21000	-10.33	20230721	9940	89.44	20230316	2.25	N	089970	100	23 억	474745	N	N	64	N	N
50	20230721	160647	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	18410	450	2	2.51	36096402760	1843353	683.70	20200	21000	17950	23300	12580	17960	19583.84	2.35	0	-144037	19493	18726	18033	17266	16573	19110	17650	24	5360	100	13290	10	1	23980595	4415	15.86	3.21	12	7.69	1161.00	5737.00	21000	20230721	-12.33	9940	20230316	85.21	21000	-12.33	20230721	9940	85.21	20230316	21000	-12.33	20230721	9940	85.21	20230316	2.32	N	089970	100	23 억	564070	N	N	14	N	N
51	20230721	150650	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	18410	450	2	2.51	35462487300	1808970	670.95	20200	21000	17950	23300	12580	17960	19603.69	2.35	0	-137939	19493	18726	18033	17266	16573	19110	17650	24	5360	100	13290	10	1	23980595	4415	15.86	3.21	12	7.54	1161.00	5737.00	21000	20230721	-12.33	9940	20230316	85.21	21000	-12.33	20230721	9940	85.21	20230316	21000	-12.33	20230721	9940	85.21	20230316	2.32	N	089970	100	23 억	564070	N	N	63	N	N
52	20230721	140647	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	18130	170	2	0.95	33404721130	1695667	628.93	20200	21000	18120	23300	12580	17960	19700.05	2.35	0	-133136	19493	18726	18033	17266	16573	19110	17650	24	5360	100	13290	10	1	23980595	4348	15.62	3.16	12	7.07	1161.00	5737.00	21000	20230721	-13.67	9940	20230316	82.39	21000	-13.67	20230721	9940	82.39	20230316	21000	-13.67	20230721	9940	82.39	20230316	2.32	N	089970	100	23 억	564070	N	N	63	N	N
53	20230721	130649	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	18300	340	2	1.89	32058804580	1622351	601.73	20200	21000	18240	23300	12580	17960	19760.71	2.35	0	-121511	19493	18726	18033	17266	16573	19110	17650	24	5360	100	13290	10	1	23980595	4388	15.76	3.19	12	6.77	1161.00	5737.00	21000	20230721	-12.86	9940	20230316	84.10	21000	-12.86	20230721	9940	84.10	20230316	21000	-12.86	20230721	9940	84.10	20230316	2.32	N	089970	100	23 억	564070	N	N	63	N	N
54	20230721	120657	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	18880	920	2	5.12	30282366430	1526156	566.05	20200	21000	18800	23300	12580	17960	19842.25	2.35	0	-103914	19493	18726	18033	17266	16573	19110	17650	24	5360	100	13290	10	1	23980595	4528	16.26	3.29	12	6.36	1161.00	5737.00	21000	20230721	-10.10	9940	20230316	89.94	21000	-10.10	20230721	9940	89.94	20230316	21000	-10.10	20230721	9940	89.94	20230316	2.32	N	089970	100	23 억	564070	N	N	63	N	N
55	20230721	110653	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	19100	1140	2	6.35	28172157830	1415448	524.99	20200	21000	18880	23300	12580	17960	19903.35	2.35	0	-72733	19493	18726	18033	17266	16573	19110	17650	24	5360	100	13290	10	1	23980595	4580	16.45	3.33	12	5.90	1161.00	5737.00	21000	20230721	-9.05	9940	20230316	92.15	21000	-9.05	20230721	9940	92.15	20230316	21000	-9.05	20230721	9940	92.15	20230316	2.32	N	089970	100	23 억	564070	N	N	63	N	N
56	20230721	100653	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	19450	1490	2	8.30	22598165320	1133786	420.52	20200	21000	18880	23300	12580	17960	19931.60	2.35	0	-65081	19493	18726	18033	17266	16573	19110	17650	24	5360	100	13290	10	1	23980595	4664	16.75	3.39	12	4.73	1161.00	5737.00	21000	20230721	-7.38	9940	20230316	95.67	21000	-7.38	20230721	9940	95.67	20230316	21000	-7.38	20230721	9940	95.67	20230316	2.32	N	089970	100	23 억	564070	N	N	63	N	N
57	20230721	090652	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	19200	1240	2	6.90	7998727750	394817	146.44	20200	21000	19190	23300	12580	17960	20259.33	2.35	0	-32089	19493	18726	18033	17266	16573	19110	17650	24	5360	100	13290	10	1	23980595	4604	16.54	3.35	12	1.65	1161.00	5737.00	21000	20230721	-8.57	9940	20230316	93.16	21000	-8.57	20230721	9940	93.16	20230316	21000	-8.57	20230721	9940	93.16	20230316	2.32	N	089970	100	23 억	564070	N	N	63	N	N
58	20230720	160646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17960	0	3	0.00	4778548650	268728	218.62	17710	18800	17340	23300	12580	17960	17781.94	2.30	0	-6903	18720	18340	17970	17590	17220	18155	17405	24	5360	100	13290	10	1	23980595	4307	15.47	3.13	12	1.12	1161.00	5737.00	19680	20230713	-8.74	9940	20230316	80.68	19680	-8.74	20230713	9940	80.68	20230316	19680	-8.74	20230713	9940	80.68	20230316	2.46	N	089970	100	23 억	550763	N	N	1	N	N
59	20230720	150646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17750	-210	5	-1.17	4602097470	258863	210.59	17710	18800	17340	23300	12580	17960	17778.12	2.30	0	-4713	18720	18340	17970	17590	17220	18155	17405	24	5360	100	13290	10	1	23980595	4257	15.29	3.09	12	1.08	1161.00	5737.00	19680	20230713	-9.81	9940	20230316	78.57	19680	-9.81	20230713	9940	78.57	20230316	19680	-9.81	20230713	9940	78.57	20230316	2.46	N	089970	100	23 억	550763	N	N	31	N	N
60	20230720	140645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18120	160	2	0.89	3515126060	197780	160.90	17710	18800	17340	23300	12580	17960	17772.91	2.30	0	-11811	18720	18340	17970	17590	17220	18155	17405	24	5360	100	13290	10	1	23980595	4345	15.61	3.16	12	0.82	1161.00	5737.00	19680	20230713	-7.93	9940	20230316	82.29	19680	-7.93	20230713	9940	82.29	20230316	19680	-7.93	20230713	9940	82.29	20230316	2.46	N	089970	100	23 억	550763	N	N	31	N	N
61	20230720	130645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17470	-490	5	-2.73	1901898840	108574	88.33	17710	17960	17340	23300	12580	17960	17517.07	2.30	0	8815	18720	18340	17970	17590	17220	18155	17405	24	5360	100	13290	10	1	23980595	4189	15.05	3.05	12	0.45	1161.00	5737.00	19680	20230713	-11.23	9940	20230316	75.75	19680	-11.23	20230713	9940	75.75	20230316	19680	-11.23	20230713	9940	75.75	20230316	2.46	N	089970	100	23 억	550763	N	N	31	N	N
62	20230720	120650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17470	-490	5	-2.73	1447842580	82833	67.39	17710	17960	17340	23300	12580	17960	17479.06	2.30	0	9188	18720	18340	17970	17590	17220	18155	17405	24	5360	100	13290	10	1	23980595	4189	15.05	3.05	12	0.35	1161.00	5737.00	19680	20230713	-11.23	9940	20230316	75.75	19680	-11.23	20230713	9940	75.75	20230316	19680	-11.23	20230713	9940	75.75	20230316	2.46	N	089970	100	23 억	550763	N	N	31	N	N
63	20230720	110648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17430	-530	5	-2.95	1088545240	62198	50.60	17710	17960	17340	23300	12580	17960	17501.29	2.30	0	3452	18720	18340	17970	17590	17220	18155	17405	24	5360	100	13290	10	1	23980595	4180	15.01	3.04	12	0.26	1161.00	5737.00	19680	20230713	-11.43	9940	20230316	75.35	19680	-11.43	20230713	9940	75.35	20230316	19680	-11.43	20230713	9940	75.35	20230316	2.46	N	089970	100	23 억	550763	N	N	31	N	N
64	20230720	100642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17570	-390	5	-2.17	699769020	39916	32.47	17710	17960	17340	23300	12580	17960	17531.04	2.30	0	1827	18720	18340	17970	17590	17220	18155	17405	24	5360	100	13290	10	1	23980595	4213	15.13	3.06	12	0.17	1161.00	5737.00	19680	20230713	-10.72	9940	20230316	76.76	19680	-10.72	20230713	9940	76.76	20230316	19680	-10.72	20230713	9940	76.76	20230316	2.46	N	089970	100	23 억	550763	N	N	31	N	N
65	20230720	090643	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17710	-250	5	-1.39	20462270	1155	0.94	17710	17960	17690	23300	12580	17960	17716.25	2.30	0	-9	18720	18340	17970	17590	17220	18155	17405	24	5360	100	13290	10	1	23980595	4247	15.25	3.09	12	0.00	1161.00	5737.00	19680	20230713	-10.01	9940	20230316	78.17	19680	-10.01	20230713	9940	78.17	20230316	19680	-10.01	20230713	9940	78.17	20230316	2.46	N	089970	100	23 억	550763	N	N	31	N	N
66	20230719	160655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17960	-230	5	-1.26	2190863730	122695	54.93	18350	18350	17600	23600	12740	18190	17856.15	2.24	337	14904	19650	18920	18460	17730	17270	18690	17500	24	5430	100	13460	10	1	23980595	4307	15.47	3.13	12	0.51	1161.00	5737.00	19680	20230713	-8.74	9940	20230316	80.68	19680	-8.74	20230713	9940	80.68	20230316	19680	-8.74	20230713	9940	80.68	20230316	2.48	N	089970	100	23 억	536093	N	N	11	N	N
67	20230719	150655	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17900	-290	5	-1.59	2048979020	114788	51.39	18350	18350	17600	23600	12740	18190	17850.12	2.24	337	17467	19650	18920	18460	17730	17270	18690	17500	24	5430	100	13460	10	1	23980595	4293	15.42	3.12	12	0.48	1161.00	5737.00	19680	20230713	-9.04	9940	20230316	80.08	19680	-9.04	20230713	9940	80.08	20230316	19680	-9.04	20230713	9940	80.08	20230316	2.48	N	089970	100	23 억	536093	N	N	11	N	N
68	20230719	140656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17810	-380	5	-2.09	1894679450	106142	47.52	18350	18350	17600	23600	12740	18190	17850.42	2.24	337	18333	19650	18920	18460	17730	17270	18690	17500	24	5430	100	13460	10	1	23980595	4271	15.34	3.10	12	0.44	1161.00	5737.00	19680	20230713	-9.50	9940	20230316	79.18	19680	-9.50	20230713	9940	79.18	20230316	19680	-9.50	20230713	9940	79.18	20230316	2.48	N	089970	100	23 억	536093	N	N	11	N	N
69	20230719	130649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17670	-520	5	-2.86	1673494130	93632	41.92	18350	18350	17600	23600	12740	18190	17873.10	2.24	337	14634	19650	18920	18460	17730	17270	18690	17500	24	5430	100	13460	10	1	23980595	4237	15.22	3.08	12	0.39	1161.00	5737.00	19680	20230713	-10.21	9940	20230316	77.77	19680	-10.21	20230713	9940	77.77	20230316	19680	-10.21	20230713	9940	77.77	20230316	2.48	N	089970	100	23 억	536093	N	N	11	N	N
70	20230719	120656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17700	-490	5	-2.69	1496548630	83661	37.45	18350	18350	17600	23600	12740	18190	17888.25	2.24	337	11630	19650	18920	18460	17730	17270	18690	17500	24	5430	100	13460	10	1	23980595	4245	15.25	3.09	12	0.35	1161.00	5737.00	19680	20230713	-10.06	9940	20230316	78.07	19680	-10.06	20230713	9940	78.07	20230316	19680	-10.06	20230713	9940	78.07	20230316	2.48	N	089970	100	23 억	536093	N	N	11	N	N
71	20230719	110656	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17650	-540	5	-2.97	1166212320	64983	29.09	18350	18350	17650	23600	12740	18190	17946.42	2.24	337	3159	19650	18920	18460	17730	17270	18690	17500	24	5430	100	13460	10	1	23980595	4233	15.20	3.08	12	0.27	1161.00	5737.00	19680	20230713	-10.32	9940	20230316	77.57	19680	-10.32	20230713	9940	77.57	20230316	19680	-10.32	20230713	9940	77.57	20230316	2.48	N	089970	100	23 억	536093	N	N	11	N	N
72	20230719	100651	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18030	-160	5	-0.88	549386740	30436	13.63	18350	18350	17900	23600	12740	18190	18050.56	2.24	337	4863	19650	18920	18460	17730	17270	18690	17500	24	5430	100	13460	10	1	23980595	4324	15.53	3.14	12	0.13	1161.00	5737.00	19680	20230713	-8.38	9940	20230316	81.39	19680	-8.38	20230713	9940	81.39	20230316	19680	-8.38	20230713	9940	81.39	20230316	2.48	N	089970	100	23 억	536093	N	N	11	N	N
73	20230719	090650	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18280	90	2	0.49	25194540	1383	0.62	18350	18350	18030	23600	12740	18190	18217.31	2.24	337	-773	19650	18920	18460	17730	17270	18690	17500	24	5430	100	13460	10	1	23980595	4384	15.75	3.19	12	0.01	1161.00	5737.00	19680	20230713	-7.11	9940	20230316	83.90	19680	-7.11	20230713	9940	83.90	20230316	19680	-7.11	20230713	9940	83.90	20230316	2.48	N	089970	100	23 억	536093	N	N	11	N	N
74	20230718	160649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18190	-710	5	-3.76	4096417740	223148	168.12	18910	19190	18000	24550	13230	18900	18357.44	2.07	0	41405	19800	19350	19100	18650	18400	19225	18525	24	5660	100	13980	10	1	23980595	4362	15.67	3.17	12	0.93	1161.00	5737.00	19680	20230713	-7.57	9940	20230316	83.00	19680	-7.57	20230713	9940	83.00	20230316	19680	-7.57	20230713	9940	83.00	20230316	2.38	N	089970	100	23 억	495262	N	N	11	N	N
75	20230718	150649	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18110	-790	5	-4.18	3713561070	201985	152.18	18910	19190	18020	24550	13230	18900	18385.33	2.07	0	38797	19800	19350	19100	18650	18400	19225	18525	24	5660	100	13980	10	1	23980595	4343	15.60	3.16	12	0.84	1161.00	5737.00	19680	20230713	-7.98	9940	20230316	82.19	19680	-7.98	20230713	9940	82.19	20230316	19680	-7.98	20230713	9940	82.19	20230316	2.38	N	089970	100	23 억	495262	N	N	2768	N	N
76	20230718	140646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18210	-690	5	-3.65	2913879260	157719	118.83	18910	19190	18020	24550	13230	18900	18475.13	2.07	0	24402	19800	19350	19100	18650	18400	19225	18525	24	5660	100	13980	10	1	23980595	4367	15.68	3.17	12	0.66	1161.00	5737.00	19680	20230713	-7.47	9940	20230316	83.20	19680	-7.47	20230713	9940	83.20	20230316	19680	-7.47	20230713	9940	83.20	20230316	2.38	N	089970	100	23 억	495262	N	N	2768	N	N
77	20230718	130646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18100	-800	5	-4.23	2554562180	137913	103.91	18910	19190	18020	24550	13230	18900	18523.00	2.07	0	13650	19800	19350	19100	18650	18400	19225	18525	24	5660	100	13980	10	1	23980595	4340	15.59	3.15	12	0.58	1161.00	5737.00	19680	20230713	-8.03	9940	20230316	82.09	19680	-8.03	20230713	9940	82.09	20230316	19680	-8.03	20230713	9940	82.09	20230316	2.38	N	089970	100	23 억	495262	N	N	2768	N	N
78	20230718	120652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18180	-720	5	-3.81	2361825680	127279	95.89	18910	19190	18020	24550	13230	18900	18556.29	2.07	0	12940	19800	19350	19100	18650	18400	19225	18525	24	5660	100	13980	10	1	23980595	4360	15.66	3.17	12	0.53	1161.00	5737.00	19680	20230713	-7.62	9940	20230316	82.90	19680	-7.62	20230713	9940	82.90	20230316	19680	-7.62	20230713	9940	82.90	20230316	2.38	N	089970	100	23 억	495262	N	N	2768	N	N
79	20230718	110652	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18550	-350	5	-1.85	1531611270	81854	61.67	18910	19190	18370	24550	13230	18900	18711.50	2.07	0	5303	19800	19350	19100	18650	18400	19225	18525	24	5660	100	13980	10	1	23980595	4448	15.98	3.23	12	0.34	1161.00	5737.00	19680	20230713	-5.74	9940	20230316	86.62	19680	-5.74	20230713	9940	86.62	20230316	19680	-5.74	20230713	9940	86.62	20230316	2.38	N	089970	100	23 억	495262	N	N	2768	N	N
80	20230718	100645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19040	140	2	0.74	852020960	45265	34.10	18910	19190	18610	24550	13230	18900	18822.95	2.07	0	13029	19800	19350	19100	18650	18400	19225	18525	24	5660	100	13980	10	1	23980595	4566	16.40	3.32	12	0.19	1161.00	5737.00	19680	20230713	-3.25	9940	20230316	91.55	19680	-3.25	20230713	9940	91.55	20230316	19680	-3.25	20230713	9940	91.55	20230316	2.38	N	089970	100	23 억	495262	N	N	2768	N	N
81	20230718	090644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19130	230	2	1.22	24161060	1265	0.95	18910	19190	18910	24550	13230	18900	19099.65	2.07	0	104	19800	19350	19100	18650	18400	19225	18525	24	5660	100	13980	10	1	23980595	4587	16.48	3.33	12	0.01	1161.00	5737.00	19680	20230713	-2.79	9940	20230316	92.45	19680	-2.79	20230713	9940	92.45	20230316	19680	-2.79	20230713	9940	92.45	20230316	2.38	N	089970	100	23 억	495262	N	N	2768	N	N
82	20230717	160647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18900	-290	5	-1.51	2539816410	132402	38.49	19000	19550	18850	24900	13440	19190	19182.62	2.06	337	746	20263	19726	18963	18426	17663	19995	18695	24	5730	100	14200	10	1	23980595	4532	16.28	3.29	12	0.55	1161.00	5737.00	19680	20230713	-3.96	9940	20230316	90.14	19680	-3.96	20230713	9940	90.14	20230316	19680	-3.96	20230713	9940	90.14	20230316	2.18	N	089970	100	23 억	494918	N	N	2768	N	N
83	20230717	150642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19000	-190	5	-0.99	2394876970	124779	36.27	19000	19550	18850	24900	13440	19190	19192.95	2.06	337	73	20263	19726	18963	18426	17663	19995	18695	24	5730	100	14200	10	1	23980595	4556	16.37	3.31	12	0.52	1161.00	5737.00	19680	20230713	-3.46	9940	20230316	91.15	19680	-3.46	20230713	9940	91.15	20230316	19680	-3.46	20230713	9940	91.15	20230316	2.18	N	089970	100	23 억	494918	N	N	19145	N	N
84	20230717	140645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19100	-90	5	-0.47	2222912460	115754	33.65	19000	19550	18850	24900	13440	19190	19203.76	2.06	337	4426	20263	19726	18963	18426	17663	19995	18695	24	5730	100	14200	10	1	23980595	4580	16.45	3.33	12	0.48	1161.00	5737.00	19680	20230713	-2.95	9940	20230316	92.15	19680	-2.95	20230713	9940	92.15	20230316	19680	-2.95	20230713	9940	92.15	20230316	2.18	N	089970	100	23 억	494918	N	N	19145	N	N
85	20230717	130640	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19010	-180	5	-0.94	1907981610	99120	28.81	19000	19550	18850	24900	13440	19190	19249.21	2.06	337	7882	20263	19726	18963	18426	17663	19995	18695	24	5730	100	14200	10	1	23980595	4559	16.37	3.31	12	0.41	1161.00	5737.00	19680	20230713	-3.40	9940	20230316	91.25	19680	-3.40	20230713	9940	91.25	20230316	19680	-3.40	20230713	9940	91.25	20230316	2.18	N	089970	100	23 억	494918	N	N	19145	N	N
86	20230717	120648	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19170	-20	5	-0.10	1736266400	90116	26.20	19000	19550	18850	24900	13440	19190	19267.02	2.06	337	10514	20263	19726	18963	18426	17663	19995	18695	24	5730	100	14200	10	1	23980595	4597	16.51	3.34	12	0.38	1161.00	5737.00	19680	20230713	-2.59	9940	20230316	92.86	19680	-2.59	20230713	9940	92.86	20230316	19680	-2.59	20230713	9940	92.86	20230316	2.18	N	089970	100	23 억	494918	N	N	19145	N	N
87	20230717	110640	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19030	-160	5	-0.83	1560290470	80914	23.52	19000	19550	18850	24900	13440	19190	19283.32	2.06	337	13079	20263	19726	18963	18426	17663	19995	18695	24	5730	100	14200	10	1	23980595	4564	16.39	3.32	12	0.34	1161.00	5737.00	19680	20230713	-3.30	9940	20230316	91.45	19680	-3.30	20230713	9940	91.45	20230316	19680	-3.30	20230713	9940	91.45	20230316	2.18	N	089970	100	23 억	494918	N	N	19145	N	N
88	20230717	100641	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19370	180	2	0.94	972218110	50436	14.66	19000	19550	18850	24900	13440	19190	19276.28	2.06	337	14129	20263	19726	18963	18426	17663	19995	18695	24	5730	100	14200	10	1	23980595	4645	16.68	3.38	12	0.21	1161.00	5737.00	19680	20230713	-1.58	9940	20230316	94.87	19680	-1.58	20230713	9940	94.87	20230316	19680	-1.58	20230713	9940	94.87	20230316	2.18	N	089970	100	23 억	494918	N	N	19145	N	N
89	20230717	090640	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19180	-10	5	-0.05	76535860	4032	1.17	19000	19180	18850	24900	13440	19190	18982.00	2.06	337	-65	20263	19726	18963	18426	17663	19995	18695	24	5730	100	14200	10	1	23980595	4599	16.52	3.34	12	0.02	1161.00	5737.00	19680	20230713	-2.54	9940	20230316	92.96	19680	-2.54	20230713	9940	92.96	20230316	19680	-2.54	20230713	9940	92.96	20230316	2.18	N	089970	100	23 억	494918	N	N	19145	N	N
90	20230714	160639	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19190	30	2	0.16	6511791960	343702	55.68	19000	19500	18200	24900	13420	19160	18945.74	2.28	0	-56103	21226	20192	18646	17612	16066	20710	18130	24	5740	100	14170	10	1	23980595	4602	16.53	3.34	12	1.43	1161.00	5737.00	19680	20230713	-2.49	9940	20230316	93.06	19680	-2.49	20230713	9940	93.06	20230316	19680	-2.49	20230713	9940	93.06	20230316	2.12	N	089970	100	23 억	547107	N	N	19145	N	N
91	20230714	150644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19160	0	3	0.00	6364250090	336004	54.43	19000	19500	18200	24900	13420	19160	18941.00	2.28	0	-54513	21226	20192	18646	17612	16066	20710	18130	24	5740	100	14170	10	1	23980595	4595	16.50	3.34	12	1.40	1161.00	5737.00	19680	20230713	-2.64	9940	20230316	92.76	19680	-2.64	20230713	9940	92.76	20230316	19680	-2.64	20230713	9940	92.76	20230316	2.12	N	089970	100	23 억	547107	N	N	5499	N	N
92	20230714	140646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19130	-30	5	-0.16	5649144620	298513	48.36	19000	19500	18200	24900	13420	19160	18924.28	2.28	0	-51878	21226	20192	18646	17612	16066	20710	18130	24	5740	100	14170	10	1	23980595	4587	16.48	3.33	12	1.24	1161.00	5737.00	19680	20230713	-2.79	9940	20230316	92.45	19680	-2.79	20230713	9940	92.45	20230316	19680	-2.79	20230713	9940	92.45	20230316	2.12	N	089970	100	23 억	547107	N	N	5499	N	N
93	20230714	130637	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18980	-180	5	-0.94	5233812350	276842	44.85	19000	19500	18200	24900	13420	19160	18905.41	2.28	0	-46246	21226	20192	18646	17612	16066	20710	18130	24	5740	100	14170	10	1	23980595	4552	16.35	3.31	12	1.15	1161.00	5737.00	19680	20230713	-3.56	9940	20230316	90.95	19680	-3.56	20230713	9940	90.95	20230316	19680	-3.56	20230713	9940	90.95	20230316	2.12	N	089970	100	23 억	547107	N	N	5499	N	N
94	20230714	120638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18840	-320	5	-1.67	4924411260	260474	42.20	19000	19500	18200	24900	13420	19160	18905.58	2.28	0	-40147	21226	20192	18646	17612	16066	20710	18130	24	5740	100	14170	10	1	23980595	4518	16.23	3.28	12	1.09	1161.00	5737.00	19680	20230713	-4.27	9940	20230316	89.54	19680	-4.27	20230713	9940	89.54	20230316	19680	-4.27	20230713	9940	89.54	20230316	2.12	N	089970	100	23 억	547107	N	N	5499	N	N
95	20230714	110644	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19400	240	2	1.25	4373285810	231864	37.56	19000	19500	18200	24900	13420	19160	18861.43	2.28	0	-29174	21226	20192	18646	17612	16066	20710	18130	24	5740	100	14170	10	1	23980595	4652	16.71	3.38	12	0.97	1161.00	5737.00	19680	20230713	-1.42	9940	20230316	95.17	19680	-1.42	20230713	9940	95.17	20230316	19680	-1.42	20230713	9940	95.17	20230316	2.12	N	089970	100	23 억	547107	N	N	5499	N	N
96	20230714	100645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18510	-650	5	-3.39	2539933210	136306	22.08	19000	19390	18200	24900	13420	19160	18634.05	2.28	0	-18243	21226	20192	18646	17612	16066	20710	18130	24	5740	100	14170	10	1	23980595	4439	15.94	3.23	12	0.57	1161.00	5737.00	19680	20230713	-5.95	9940	20230316	86.22	19680	-5.95	20230713	9940	86.22	20230316	19680	-5.95	20230713	9940	86.22	20230316	2.12	N	089970	100	23 억	547107	N	N	5499	N	N
97	20230714	090642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19240	80	2	0.42	363260080	18938	3.07	19000	19390	19000	24900	13420	19160	19181.54	2.28	0	3816	21226	20192	18646	17612	16066	20710	18130	24	5740	100	14170	10	1	23980595	4614	16.57	3.35	12	0.08	1161.00	5737.00	19680	20230713	-2.24	9940	20230316	93.56	19680	-2.24	20230713	9940	93.56	20230316	19680	-2.24	20230713	9940	93.56	20230316	2.12	N	089970	100	23 억	547107	N	N	5499	N	N
98	20230713	160638	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	19160	1890	2	10.94	11519997490	615401	705.76	17360	19680	17100	22450	12090	17270	18719.04	2.18	0	20176	17783	17526	17243	16986	16703	17655	17115	24	5180	100	12770	10	1	23980595	4595	16.50	3.34	12	2.57	1161.00	5737.00	19680	20230713	-2.64	9940	20230316	92.76	19680	-2.64	20230713	9940	92.76	20230316	19680	-2.64	20230713	9940	92.76	20230316	2.14	N	089970	100	23 억	522177	N	N	5445	N	N
99	20230713	150634	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	19230	1960	2	11.35	11158426520	596571	684.16	17360	19680	17100	22450	12090	17270	18704.27	2.18	0	18119	17783	17526	17243	16986	16703	17655	17115	24	5180	100	12770	10	1	23980595	4611	16.56	3.35	12	2.49	1161.00	5737.00	19680	20230713	-2.29	9940	20230316	93.46	19680	-2.29	20230713	9940	93.46	20230316	19680	-2.29	20230713	9940	93.46	20230316	2.14	N	089970	100	23 억	522177	N	N	165	N	N
100	20230713	140633	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	19010	1740	2	10.08	7322577330	397880	456.30	17360	19230	17100	22450	12090	17270	18403.98	2.18	0	24673	17783	17526	17243	16986	16703	17655	17115	24	5180	100	12770	10	1	23980595	4559	16.37	3.31	12	1.66	1161.00	5737.00	19550	20230630	-2.76	9940	20230316	91.25	19550	-2.76	20230630	9940	91.25	20230316	19550	-2.76	20230630	9940	91.25	20230316	2.14	N	089970	100	23 억	522177	N	N	165	N	N
101	20230713	130637	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18480	1210	2	7.01	4585820110	252855	289.98	17360	18490	17100	22450	12090	17270	18136.17	2.18	0	14722	17783	17526	17243	16986	16703	17655	17115	24	5180	100	12770	10	1	23980595	4432	15.92	3.22	12	1.05	1161.00	5737.00	19550	20230630	-5.47	9940	20230316	85.92	19550	-5.47	20230630	9940	85.92	20230316	19550	-5.47	20230630	9940	85.92	20230316	2.14	N	089970	100	23 억	522177	N	N	165	N	N
102	20230713	120632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18300	1030	2	5.96	3273314870	181415	208.05	17360	18400	17100	22450	12090	17270	18043.24	2.18	0	8305	17783	17526	17243	16986	16703	17655	17115	24	5180	100	12770	10	1	23980595	4388	15.76	3.19	12	0.76	1161.00	5737.00	19550	20230630	-6.39	9940	20230316	84.10	19550	-6.39	20230630	9940	84.10	20230316	19550	-6.39	20230630	9940	84.10	20230316	2.14	N	089970	100	23 억	522177	N	N	165	N	N
103	20230713	110637	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17970	700	2	4.05	2165449030	120619	138.33	17360	18400	17100	22450	12090	17270	17952.80	2.18	0	-4788	17783	17526	17243	16986	16703	17655	17115	24	5180	100	12770	10	1	23980595	4309	15.48	3.13	12	0.50	1161.00	5737.00	19550	20230630	-8.08	9940	20230316	80.78	19550	-8.08	20230630	9940	80.78	20230316	19550	-8.08	20230630	9940	80.78	20230316	2.14	N	089970	100	23 억	522177	N	N	165	N	N
104	20230713	100634	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17620	350	2	2.03	614949070	35170	40.33	17360	17620	17100	22450	12090	17270	17485.05	2.18	0	-488	17783	17526	17243	16986	16703	17655	17115	24	5180	100	12770	10	1	23980595	4225	15.18	3.07	12	0.15	1161.00	5737.00	19550	20230630	-9.87	9940	20230316	77.26	19550	-9.87	20230630	9940	77.26	20230316	19550	-9.87	20230630	9940	77.26	20230316	2.14	N	089970	100	23 억	522177	N	N	165	N	N
105	20230713	090610	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17330	60	2	0.35	38927620	2250	2.58	17360	17370	17100	22450	12090	17270	17301.16	2.18	0	-1432	17783	17526	17243	16986	16703	17655	17115	24	5180	100	12770	10	1	23980595	4156	14.93	3.02	12	0.01	1161.00	5737.00	19550	20230630	-11.36	9940	20230316	74.35	19550	-11.36	20230630	9940	74.35	20230316	19550	-11.36	20230630	9940	74.35	20230316	2.14	N	089970	100	23 억	522177	N	N	165	N	N
106	20230712	160632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17270	120	2	0.70	1495419170	86984	92.17	17250	17500	16960	22250	12010	17150	17191.64	2.21	0	-9460	17696	17422	16876	16602	16056	17560	16740	24	5120	100	12690	10	1	23980595	4141	14.88	3.01	12	0.36	1161.00	5737.00	19550	20230630	-11.66	9940	20230316	73.74	19550	-11.66	20230630	9940	73.74	20230316	19550	-11.66	20230630	9940	73.74	20230316	2.09	N	089970	100	23 억	530740	N	N	165	N	N
107	20230712	150627	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17290	140	2	0.82	1399139450	81418	86.27	17250	17500	16960	22250	12010	17150	17184.65	2.21	0	-9228	17696	17422	16876	16602	16056	17560	16740	24	5120	100	12690	10	1	23980595	4146	14.89	3.01	12	0.34	1161.00	5737.00	19550	20230630	-11.56	9940	20230316	73.94	19550	-11.56	20230630	9940	73.94	20230316	19550	-11.56	20230630	9940	73.94	20230316	2.09	N	089970	100	23 억	530740	N	N	40	N	N
108	20230712	140627	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17080	-70	5	-0.41	1263395320	73526	77.91	17250	17500	16960	22250	12010	17150	17182.97	2.21	0	-10352	17696	17422	16876	16602	16056	17560	16740	24	5120	100	12690	10	1	23980595	4096	14.71	2.98	12	0.31	1161.00	5737.00	19550	20230630	-12.63	9940	20230316	71.83	19550	-12.63	20230630	9940	71.83	20230316	19550	-12.63	20230630	9940	71.83	20230316	2.09	N	089970	100	23 억	530740	N	N	40	N	N
109	20230712	130629	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17080	-70	5	-0.41	1095752260	63722	67.52	17250	17500	16960	22250	12010	17150	17195.82	2.21	0	-10366	17696	17422	16876	16602	16056	17560	16740	24	5120	100	12690	10	1	23980595	4096	14.71	2.98	12	0.27	1161.00	5737.00	19550	20230630	-12.63	9940	20230316	71.83	19550	-12.63	20230630	9940	71.83	20230316	19550	-12.63	20230630	9940	71.83	20230316	2.09	N	089970	100	23 억	530740	N	N	40	N	N
110	20230712	120629	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17000	-150	5	-0.87	979321000	56897	60.29	17250	17500	16960	22250	12010	17150	17212.17	2.21	0	-10568	17696	17422	16876	16602	16056	17560	16740	24	5120	100	12690	10	1	23980595	4077	14.64	2.96	12	0.24	1161.00	5737.00	19550	20230630	-13.04	9940	20230316	71.03	19550	-13.04	20230630	9940	71.03	20230316	19550	-13.04	20230630	9940	71.03	20230316	2.09	N	089970	100	23 억	530740	N	N	40	N	N
111	20230712	110628	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17140	-10	5	-0.06	751987700	43565	46.16	17250	17500	17080	22250	12010	17150	17261.28	2.21	0	-4061	17696	17422	16876	16602	16056	17560	16740	24	5120	100	12690	10	1	23980595	4110	14.76	2.99	12	0.18	1161.00	5737.00	19550	20230630	-12.33	9940	20230316	72.43	19550	-12.33	20230630	9940	72.43	20230316	19550	-12.33	20230630	9940	72.43	20230316	2.09	N	089970	100	23 억	530740	N	N	40	N	N
112	20230712	100630	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17270	120	2	0.70	456132290	26451	28.03	17250	17480	17080	22250	12010	17150	17244.43	2.21	0	-2536	17696	17422	16876	16602	16056	17560	16740	24	5120	100	12690	10	1	23980595	4141	14.88	3.01	12	0.11	1161.00	5737.00	19550	20230630	-11.66	9940	20230316	73.74	19550	-11.66	20230630	9940	73.74	20230316	19550	-11.66	20230630	9940	73.74	20230316	2.09	N	089970	100	23 억	530740	N	N	40	N	N
113	20230712	090631	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17160	10	2	0.06	58351710	3382	3.58	17250	17340	17100	22250	12010	17150	17253.61	2.21	0	-1731	17696	17422	16876	16602	16056	17560	16740	24	5120	100	12690	10	1	23980595	4115	14.78	2.99	12	0.01	1161.00	5737.00	19550	20230630	-12.23	9940	20230316	72.64	19550	-12.23	20230630	9940	72.64	20230316	19550	-12.23	20230630	9940	72.64	20230316	2.09	N	089970	100	23 억	530740	N	N	40	N	N
114	20230711	160621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17150	510	2	3.06	1572852180	94135	72.20	16510	17150	16330	21600	11650	16640	16708.38	2.33	0	-26362	17546	17092	16546	16092	15546	17320	16320	24	4975	100	12310	10	1	23980595	4113	14.77	2.99	12	0.39	1161.00	5737.00	19550	20230630	-12.28	9940	20230316	72.54	19550	-12.28	20230630	9940	72.54	20230316	19550	-12.28	20230630	9940	72.54	20230316	2.07	N	089970	100	23 억	559856	N	N	40	N	N
115	20230711	150621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16980	340	2	2.04	1299562100	78092	59.89	16510	16980	16330	21600	11650	16640	16641.42	2.33	0	-20254	17546	17092	16546	16092	15546	17320	16320	24	4975	100	12310	10	1	23980595	4072	14.63	2.96	12	0.33	1161.00	5737.00	19550	20230630	-13.15	9940	20230316	70.82	19550	-13.15	20230630	9940	70.82	20230316	19550	-13.15	20230630	9940	70.82	20230316	2.07	N	089970	100	23 억	559856	N	N	0	N	N
116	20230711	140616	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16750	110	2	0.66	1038325460	62574	47.99	16510	16800	16330	21600	11650	16640	16593.56	2.33	0	-16784	17546	17092	16546	16092	15546	17320	16320	24	4975	100	12310	10	1	23980595	4017	14.43	2.92	12	0.26	1161.00	5737.00	19550	20230630	-14.32	9940	20230316	68.51	19550	-14.32	20230630	9940	68.51	20230316	19550	-14.32	20230630	9940	68.51	20230316	2.07	N	089970	100	23 억	559856	N	N	0	N	N
117	20230711	130609	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16700	60	2	0.36	807932000	48765	37.40	16510	16750	16330	21600	11650	16640	16567.87	2.33	0	-15684	17546	17092	16546	16092	15546	17320	16320	24	4975	100	12310	10	1	23980595	4005	14.38	2.91	12	0.20	1161.00	5737.00	19550	20230630	-14.58	9940	20230316	68.01	19550	-14.58	20230630	9940	68.01	20230316	19550	-14.58	20230630	9940	68.01	20230316	2.07	N	089970	100	23 억	559856	N	N	0	N	N
118	20230711	120624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16590	-50	5	-0.30	647378140	39092	29.98	16510	16750	16330	21600	11650	16640	16560.37	2.33	0	-16828	17546	17092	16546	16092	15546	17320	16320	24	4975	100	12310	10	1	23980595	3978	14.29	2.89	12	0.16	1161.00	5737.00	19550	20230630	-15.14	9940	20230316	66.90	19550	-15.14	20230630	9940	66.90	20230316	19550	-15.14	20230630	9940	66.90	20230316	2.07	N	089970	100	23 억	559856	N	N	0	N	N
119	20230711	110627	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16700	60	2	0.36	498290910	30133	23.11	16510	16750	16330	21600	11650	16640	16536.39	2.33	0	-13281	17546	17092	16546	16092	15546	17320	16320	24	4975	100	12310	10	1	23980595	4005	14.38	2.91	12	0.13	1161.00	5737.00	19550	20230630	-14.58	9940	20230316	68.01	19550	-14.58	20230630	9940	68.01	20230316	19550	-14.58	20230630	9940	68.01	20230316	2.07	N	089970	100	23 억	559856	N	N	0	N	N
120	20230711	100624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16620	-20	5	-0.12	310935290	18852	14.46	16510	16620	16330	21600	11650	16640	16493.49	2.33	0	-9103	17546	17092	16546	16092	15546	17320	16320	24	4975	100	12310	10	1	23980595	3986	14.32	2.90	12	0.08	1161.00	5737.00	19550	20230630	-14.99	9940	20230316	67.20	19550	-14.99	20230630	9940	67.20	20230316	19550	-14.99	20230630	9940	67.20	20230316	2.07	N	089970	100	23 억	559856	N	N	0	N	N
121	20230711	090624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16460	-180	5	-1.08	48431330	2932	2.25	16510	16620	16460	21600	11650	16640	16518.19	2.33	0	-1345	17546	17092	16546	16092	15546	17320	16320	24	4975	100	12310	10	1	23980595	3947	14.18	2.87	12	0.01	1161.00	5737.00	19550	20230630	-15.81	9940	20230316	65.59	19550	-15.81	20230630	9940	65.59	20230316	19550	-15.81	20230630	9940	65.59	20230316	2.07	N	089970	100	23 억	559856	N	N	0	N	N
122	20230710	160619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16640	390	2	2.40	2154104260	130052	78.78	16300	17000	16000	21100	11380	16250	16563.38	2.47	0	-29588	17050	16650	16300	15900	15550	16850	16100	24	4860	100	12020	10	1	23980595	3990	14.33	2.90	12	0.54	1161.00	5737.00	19550	20230630	-14.88	9940	20230316	67.40	19550	-14.88	20230630	9940	67.40	20230316	19550	-14.88	20230630	9940	67.40	20230316	2.12	N	089970	100	23 억	591694	N	N	31	N	N
123	20230710	150620	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16420	170	2	1.05	2029625200	122512	74.22	16300	17000	16000	21100	11380	16250	16566.75	2.47	0	-27989	17050	16650	16300	15900	15550	16850	16100	24	4860	100	12020	10	1	23980595	3938	14.14	2.86	12	0.51	1161.00	5737.00	19550	20230630	-16.01	9940	20230316	65.19	19550	-16.01	20230630	9940	65.19	20230316	19550	-16.01	20230630	9940	65.19	20230316	2.12	N	089970	100	23 억	591694	N	N	31	N	N
124	20230710	140614	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16650	400	2	2.46	1708542330	103063	62.43	16300	17000	16000	21100	11380	16250	16577.65	2.47	0	-24407	17050	16650	16300	15900	15550	16850	16100	24	4860	100	12020	10	1	23980595	3993	14.34	2.90	12	0.43	1161.00	5737.00	19550	20230630	-14.83	9940	20230316	67.51	19550	-14.83	20230630	9940	67.51	20230316	19550	-14.83	20230630	9940	67.51	20230316	2.12	N	089970	100	23 억	591694	N	N	31	N	N
125	20230710	130607	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16750	500	2	3.08	1566121110	94536	57.27	16300	17000	16000	21100	11380	16250	16566.40	2.47	0	-22683	17050	16650	16300	15900	15550	16850	16100	24	4860	100	12020	10	1	23980595	4017	14.43	2.92	12	0.39	1161.00	5737.00	19550	20230630	-14.32	9940	20230316	68.51	19550	-14.32	20230630	9940	68.51	20230316	19550	-14.32	20230630	9940	68.51	20230316	2.12	N	089970	100	23 억	591694	N	N	31	N	N
126	20230710	120620	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16600	350	2	2.15	1066152820	64706	39.20	16300	16800	16000	21100	11380	16250	16476.88	2.47	0	-21481	17050	16650	16300	15900	15550	16850	16100	24	4860	100	12020	10	1	23980595	3981	14.30	2.89	12	0.27	1161.00	5737.00	19550	20230630	-15.09	9940	20230316	67.00	19550	-15.09	20230630	9940	67.00	20230316	19550	-15.09	20230630	9940	67.00	20230316	2.12	N	089970	100	23 억	591694	N	N	31	N	N
127	20230710	110620	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16540	290	2	1.78	875408350	53244	32.25	16300	16800	16000	21100	11380	16250	16441.45	2.47	0	-22286	17050	16650	16300	15900	15550	16850	16100	24	4860	100	12020	10	1	23980595	3966	14.25	2.88	12	0.22	1161.00	5737.00	19550	20230630	-15.40	9940	20230316	66.40	19550	-15.40	20230630	9940	66.40	20230316	19550	-15.40	20230630	9940	66.40	20230316	2.12	N	089970	100	23 억	591694	N	N	31	N	N
128	20230710	100621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16630	380	2	2.34	573308800	35092	21.26	16300	16680	16000	21100	11380	16250	16337.31	2.47	0	-14028	17050	16650	16300	15900	15550	16850	16100	24	4860	100	12020	10	1	23980595	3988	14.32	2.90	12	0.15	1161.00	5737.00	19550	20230630	-14.94	9940	20230316	67.30	19550	-14.94	20230630	9940	67.30	20230316	19550	-14.94	20230630	9940	67.30	20230316	2.12	N	089970	100	23 억	591694	N	N	31	N	N
129	20230710	090615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16090	-160	5	-0.98	135064880	8361	5.06	16300	16300	16000	21100	11380	16250	16154.15	2.47	0	-5504	17050	16650	16300	15900	15550	16850	16100	24	4860	100	12020	10	1	23980595	3858	13.86	2.80	12	0.03	1161.00	5737.00	19550	20230630	-17.70	9940	20230316	61.87	19550	-17.70	20230630	9940	61.87	20230316	19550	-17.70	20230630	9940	61.87	20230316	2.12	N	089970	100	23 억	591694	N	N	31	N	N
130	20230707	160612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16250	-180	5	-1.10	2682601560	164798	46.55	16160	16700	15950	21350	11510	16430	16278.13	2.57	0	-27428	17970	17200	16610	15840	15250	16905	15545	24	4920	100	12150	10	1	23980595	3897	14.00	2.83	12	0.69	1161.00	5737.00	19550	20230630	-16.88	9940	20230316	63.48	19550	-16.88	20230630	9940	63.48	20230316	19550	-16.88	20230630	9940	63.48	20230316	1.97	N	089970	100	23 억	615994	N	N	1	N	N
131	20230707	150613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16310	-120	5	-0.73	2573491870	158103	44.66	16160	16700	15950	21350	11510	16430	16277.31	2.57	0	-25554	17970	17200	16610	15840	15250	16905	15545	24	4920	100	12150	10	1	23980595	3911	14.05	2.84	12	0.66	1161.00	5737.00	19550	20230630	-16.57	9940	20230316	64.08	19550	-16.57	20230630	9940	64.08	20230316	19550	-16.57	20230630	9940	64.08	20230316	1.97	N	089970	100	23 억	615994	N	N	1	N	N
132	20230707	140624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16460	30	2	0.18	2303764350	141612	40.00	16160	16700	15950	21350	11510	16430	16268.14	2.57	0	-18630	17970	17200	16610	15840	15250	16905	15545	24	4920	100	12150	10	1	23980595	3947	14.18	2.87	12	0.59	1161.00	5737.00	19550	20230630	-15.81	9940	20230316	65.59	19550	-15.81	20230630	9940	65.59	20230316	19550	-15.81	20230630	9940	65.59	20230316	1.97	N	089970	100	23 억	615994	N	N	1	N	N
133	20230707	130618	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16490	60	2	0.37	2096784440	129081	36.46	16160	16700	15950	21350	11510	16430	16243.94	2.57	0	-9928	17970	17200	16610	15840	15250	16905	15545	24	4920	100	12150	10	1	23980595	3954	14.20	2.87	12	0.54	1161.00	5737.00	19550	20230630	-15.65	9940	20230316	65.90	19550	-15.65	20230630	9940	65.90	20230316	19550	-15.65	20230630	9940	65.90	20230316	1.97	N	089970	100	23 억	615994	N	N	1	N	N
134	20230707	120618	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16470	40	2	0.24	1672304240	103497	29.23	16160	16510	15950	21350	11510	16430	16158.00	2.57	0	8965	17970	17200	16610	15840	15250	16905	15545	24	4920	100	12150	10	1	23980595	3950	14.19	2.87	12	0.43	1161.00	5737.00	19550	20230630	-15.75	9940	20230316	65.69	19550	-15.75	20230630	9940	65.69	20230316	19550	-15.75	20230630	9940	65.69	20230316	1.97	N	089970	100	23 억	615994	N	N	1	N	N
135	20230707	110620	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16250	-180	5	-1.10	1204878580	74852	21.14	16160	16370	15950	21350	11510	16430	16096.81	2.57	0	9097	17970	17200	16610	15840	15250	16905	15545	24	4920	100	12150	10	1	23980595	3897	14.00	2.83	12	0.31	1161.00	5737.00	19550	20230630	-16.88	9940	20230316	63.48	19550	-16.88	20230630	9940	63.48	20230316	19550	-16.88	20230630	9940	63.48	20230316	1.97	N	089970	100	23 억	615994	N	N	1	N	N
136	20230707	100613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16040	-390	5	-2.37	789988950	49158	13.88	16160	16370	15950	21350	11510	16430	16070.40	2.57	0	12660	17970	17200	16610	15840	15250	16905	15545	24	4920	100	12150	10	1	23980595	3846	13.82	2.80	12	0.20	1161.00	5737.00	19550	20230630	-17.95	9940	20230316	61.37	19550	-17.95	20230630	9940	61.37	20230316	19550	-17.95	20230630	9940	61.37	20230316	1.97	N	089970	100	23 억	615994	N	N	1	N	N
137	20230707	090614	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16110	-320	5	-1.95	261362500	16314	4.61	16160	16370	16000	21350	11510	16430	16020.75	2.57	0	10368	17970	17200	16610	15840	15250	16905	15545	24	4920	100	12150	10	1	23980595	3863	13.88	2.81	12	0.07	1161.00	5737.00	19550	20230630	-17.60	9940	20230316	62.07	19550	-17.60	20230630	9940	62.07	20230316	19550	-17.60	20230630	9940	62.07	20230316	1.97	N	089970	100	23 억	615994	N	N	1	N	N
138	20230706	160614	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16430	-570	5	-3.35	5852203810	353545	39.13	17000	17380	16020	22100	11900	17000	16552.98	2.20	0	71812	19440	18220	17130	15910	14820	17675	15365	24	5100	100	12580	10	1	23980595	3940	14.15	2.86	12	1.47	1161.00	5737.00	19550	20230630	-15.96	9940	20230316	65.29	19550	-15.96	20230630	9940	65.29	20230316	19550	-15.96	20230630	9940	65.29	20230316	2.09	N	089970	100	23 억	526756	N	N	1	N	N
139	20230706	150615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16290	-710	5	-4.18	5633414430	340126	37.64	17000	17380	16020	22100	11900	17000	16562.73	2.20	0	68428	19440	18220	17130	15910	14820	17675	15365	24	5100	100	12580	10	1	23980595	3906	14.03	2.84	12	1.42	1161.00	5737.00	19550	20230630	-16.68	9940	20230316	63.88	19550	-16.68	20230630	9940	63.88	20230316	19550	-16.68	20230630	9940	63.88	20230316	2.09	N	089970	100	23 억	526756	N	N	50	N	N
140	20230706	140615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16070	-930	5	-5.47	4344602440	260975	28.88	17000	17380	16070	22100	11900	17000	16647.58	2.20	0	60899	19440	18220	17130	15910	14820	17675	15365	24	5100	100	12580	10	1	23980595	3854	13.84	2.80	12	1.09	1161.00	5737.00	19550	20230630	-17.80	9940	20230316	61.67	19550	-17.80	20230630	9940	61.67	20230316	19550	-17.80	20230630	9940	61.67	20230316	2.09	N	089970	100	23 억	526756	N	N	50	N	N
141	20230706	130615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16520	-480	5	-2.82	2729681360	161522	17.88	17000	17380	16400	22100	11900	17000	16899.75	2.20	0	26932	19440	18220	17130	15910	14820	17675	15365	24	5100	100	12580	10	1	23980595	3962	14.23	2.88	12	0.67	1161.00	5737.00	19550	20230630	-15.50	9940	20230316	66.20	19550	-15.50	20230630	9940	66.20	20230316	19550	-15.50	20230630	9940	66.20	20230316	2.09	N	089970	100	23 억	526756	N	N	50	N	N
142	20230706	120612	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16570	-430	5	-2.53	2358891680	139054	15.39	17000	17380	16540	22100	11900	17000	16963.85	2.20	0	26433	19440	18220	17130	15910	14820	17675	15365	24	5100	100	12580	10	1	23980595	3974	14.27	2.89	12	0.58	1161.00	5737.00	19550	20230630	-15.24	9940	20230316	66.70	19550	-15.24	20230630	9940	66.70	20230316	19550	-15.24	20230630	9940	66.70	20230316	2.09	N	089970	100	23 억	526756	N	N	50	N	N
143	20230706	110618	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16760	-240	5	-1.41	1976720670	116139	12.85	17000	17380	16610	22100	11900	17000	17020.30	2.20	0	22753	19440	18220	17130	15910	14820	17675	15365	24	5100	100	12580	10	1	23980595	4019	14.44	2.92	12	0.48	1161.00	5737.00	19550	20230630	-14.27	9940	20230316	68.61	19550	-14.27	20230630	9940	68.61	20230316	19550	-14.27	20230630	9940	68.61	20230316	2.09	N	089970	100	23 억	526756	N	N	50	N	N
144	20230706	100613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16850	-150	5	-0.88	1499589240	87949	9.73	17000	17380	16610	22100	11900	17000	17050.67	2.20	0	23235	19440	18220	17130	15910	14820	17675	15365	24	5100	100	12580	10	1	23980595	4041	14.51	2.94	12	0.37	1161.00	5737.00	19550	20230630	-13.81	9940	20230316	69.52	19550	-13.81	20230630	9940	69.52	20230316	19550	-13.81	20230630	9940	69.52	20230316	2.09	N	089970	100	23 억	526756	N	N	50	N	N
145	20230706	090613	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17320	320	2	1.88	564912540	33006	3.65	17000	17340	16710	22100	11900	17000	17115.45	2.20	0	14718	19440	18220	17130	15910	14820	17675	15365	24	5100	100	12580	10	1	23980595	4153	14.92	3.02	12	0.14	1161.00	5737.00	19550	20230630	-11.41	9940	20230316	74.25	19550	-11.41	20230630	9940	74.25	20230316	19550	-11.41	20230630	9940	74.25	20230316	2.09	N	089970	100	23 억	526756	N	N	50	N	N
146	20230705	160611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17000	-1220	5	-6.70	15114725930	902994	718.34	18350	18350	16040	23650	12760	18220	16738.20	2.07	0	-16628	18973	18596	18353	17976	17733	18475	17855	24	5445	100	13480	10	1	23980595	4077	14.64	2.96	12	3.77	1161.00	5737.00	19550	20230630	-13.04	9940	20230316	71.03	19550	-13.04	20230630	9940	71.03	20230316	19550	-13.04	20230630	9940	71.03	20230316	2.18	N	089970	100	23 억	497459	N	N	23	N	N
147	20230705	150610	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16790	-1430	5	-7.85	14135432790	845449	672.56	18350	18350	16040	23650	12760	18220	16719.44	2.07	0	-12818	18973	18596	18353	17976	17733	18475	17855	24	5445	100	13480	10	1	23980595	4026	14.46	2.93	12	3.53	1161.00	5737.00	19550	20230630	-14.12	9940	20230316	68.91	19550	-14.12	20230630	9940	68.91	20230316	19550	-14.12	20230630	9940	68.91	20230316	2.18	N	089970	100	23 억	497459	N	N	390	N	N
148	20230705	140604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16440	-1780	5	-9.77	12259825760	732874	583.01	18350	18350	16040	23650	12760	18220	16728.42	2.07	0	-13933	18973	18596	18353	17976	17733	18475	17855	24	5445	100	13480	10	1	23980595	3942	14.16	2.87	12	3.06	1161.00	5737.00	19550	20230630	-15.91	9940	20230316	65.39	19550	-15.91	20230630	9940	65.39	20230316	19550	-15.91	20230630	9940	65.39	20230316	2.18	N	089970	100	23 억	497459	N	N	390	N	N
149	20230705	130605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16650	-1570	5	-8.62	10813456560	645848	513.78	18350	18350	16040	23650	12760	18220	16743.04	2.07	0	11152	18973	18596	18353	17976	17733	18475	17855	24	5445	100	13480	10	1	23980595	3993	14.34	2.90	12	2.69	1161.00	5737.00	19550	20230630	-14.83	9940	20230316	67.51	19550	-14.83	20230630	9940	67.51	20230316	19550	-14.83	20230630	9940	67.51	20230316	2.18	N	089970	100	23 억	497459	N	N	390	N	N
150	20230705	120603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16210	-2010	5	-11.03	8852218530	525234	417.83	18350	18350	16040	23650	12760	18220	16853.86	2.07	0	7220	18973	18596	18353	17976	17733	18475	17855	24	5445	100	13480	10	1	23980595	3887	13.96	2.83	12	2.19	1161.00	5737.00	19550	20230630	-17.08	9940	20230316	63.08	19550	-17.08	20230630	9940	63.08	20230316	19550	-17.08	20230630	9940	63.08	20230316	2.18	N	089970	100	23 억	497459	N	N	390	N	N
151	20230705	110609	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	16520	-1700	5	-9.33	5548809530	322260	256.36	18350	18350	16520	23650	12760	18220	17218.42	2.07	0	12233	18973	18596	18353	17976	17733	18475	17855	24	5445	100	13480	10	1	23980595	3962	14.23	2.88	12	1.34	1161.00	5737.00	19550	20230630	-15.50	9940	20230316	66.20	19550	-15.50	20230630	9940	66.20	20230316	19550	-15.50	20230630	9940	66.20	20230316	2.18	N	089970	100	23 억	497459	Y	N	390	N	N
152	20230705	100605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	17470	-750	5	-4.12	2562030910	145837	116.01	18350	18350	17250	23650	12760	18220	17567.77	2.07	0	25557	18973	18596	18353	17976	17733	18475	17855	24	5445	100	13480	10	1	23980595	4189	15.05	3.05	12	0.61	1161.00	5737.00	19550	20230630	-10.64	9940	20230316	75.75	19550	-10.64	20230630	9940	75.75	20230316	19550	-10.64	20230630	9940	75.75	20230316	2.18	N	089970	100	23 억	497459	N	N	390	N	N
153	20230705	090604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18050	-170	5	-0.93	102769690	5688	4.52	18350	18350	17950	23650	12760	18220	18067.81	2.07	0	1362	18973	18596	18353	17976	17733	18475	17855	24	5445	100	13480	10	1	23980595	4328	15.55	3.15	12	0.02	1161.00	5737.00	19550	20230630	-7.67	9940	20230316	81.59	19550	-7.67	20230630	9940	81.59	20230316	19550	-7.67	20230630	9940	81.59	20230316	2.18	N	089970	100	23 억	497459	N	N	390	N	N
154	20230704	160602	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18220	-270	5	-1.46	2290565990	125272	67.32	18450	18730	18110	24000	12950	18490	18284.75	1.93	0	30572	19443	18966	18673	18196	17903	18820	18050	24	5525	100	13680	10	1	23980595	4369	15.69	3.18	12	0.52	1161.00	5737.00	19550	20230630	-6.80	9940	20230316	83.30	19550	-6.80	20230630	9940	83.30	20230316	19550	-6.80	20230630	9940	83.30	20230316	2.22	N	089970	100	23 억	463561	N	N	390	N	N
155	20230704	150555	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18280	-210	5	-1.14	2052638450	112193	60.29	18450	18730	18110	24000	12950	18490	18295.60	1.93	0	24783	19443	18966	18673	18196	17903	18820	18050	24	5525	100	13680	10	1	23980595	4384	15.75	3.19	12	0.47	1161.00	5737.00	19550	20230630	-6.50	9940	20230316	83.90	19550	-6.50	20230630	9940	83.90	20230316	19550	-6.50	20230630	9940	83.90	20230316	2.22	N	089970	100	23 억	463561	N	N	4634	N	N
156	20230704	140601	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18300	-190	5	-1.03	1692563520	92404	49.66	18450	18730	18110	24000	12950	18490	18316.99	1.93	0	21689	19443	18966	18673	18196	17903	18820	18050	24	5525	100	13680	10	1	23980595	4388	15.76	3.19	12	0.39	1161.00	5737.00	19550	20230630	-6.39	9940	20230316	84.10	19550	-6.39	20230630	9940	84.10	20230316	19550	-6.39	20230630	9940	84.10	20230316	2.22	N	089970	100	23 억	463561	N	N	4634	N	N
157	20230704	130552	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18250	-240	5	-1.30	1543776590	84263	45.28	18450	18730	18110	24000	12950	18490	18320.93	1.93	0	18801	19443	18966	18673	18196	17903	18820	18050	24	5525	100	13680	10	1	23980595	4376	15.72	3.18	12	0.35	1161.00	5737.00	19550	20230630	-6.65	9940	20230316	83.60	19550	-6.65	20230630	9940	83.60	20230316	19550	-6.65	20230630	9940	83.60	20230316	2.22	N	089970	100	23 억	463561	N	N	4634	N	N
158	20230704	120558	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18290	-200	5	-1.08	1301368410	71041	38.18	18450	18730	18110	24000	12950	18490	18318.55	1.93	0	14668	19443	18966	18673	18196	17903	18820	18050	24	5525	100	13680	10	1	23980595	4386	15.75	3.19	12	0.30	1161.00	5737.00	19550	20230630	-6.45	9940	20230316	84.00	19550	-6.45	20230630	9940	84.00	20230316	19550	-6.45	20230630	9940	84.00	20230316	2.22	N	089970	100	23 억	463561	N	N	4634	N	N
159	20230704	110553	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18330	-160	5	-0.87	1152207720	62896	33.80	18450	18730	18110	24000	12950	18490	18319.25	1.93	0	15813	19443	18966	18673	18196	17903	18820	18050	24	5525	100	13680	10	1	23980595	4396	15.79	3.20	12	0.26	1161.00	5737.00	19550	20230630	-6.24	9940	20230316	84.41	19550	-6.24	20230630	9940	84.41	20230316	19550	-6.24	20230630	9940	84.41	20230316	2.22	N	089970	100	23 억	463561	N	N	4634	N	N
160	20230704	100552	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18210	-280	5	-1.51	801613220	43740	23.51	18450	18730	18110	24000	12950	18490	18326.78	1.93	0	3903	19443	18966	18673	18196	17903	18820	18050	24	5525	100	13680	10	1	23980595	4367	15.68	3.17	12	0.18	1161.00	5737.00	19550	20230630	-6.85	9940	20230316	83.20	19550	-6.85	20230630	9940	83.20	20230316	19550	-6.85	20230630	9940	83.20	20230316	2.22	N	089970	100	23 억	463561	N	N	4634	N	N
161	20230704	090551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18500	10	2	0.05	73887560	4017	2.16	18450	18500	18350	24000	12950	18490	18393.72	1.93	0	-410	19443	18966	18673	18196	17903	18820	18050	24	5525	100	13680	10	1	23980595	4436	15.93	3.22	12	0.02	1161.00	5737.00	19550	20230630	-5.37	9940	20230316	86.12	19550	-5.37	20230630	9940	86.12	20230316	19550	-5.37	20230630	9940	86.12	20230316	2.22	N	089970	100	23 억	463561	N	N	4634	N	N
162	20230703	160545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18490	30	2	0.16	3477023020	185871	67.39	18500	19150	18380	23950	12930	18460	18707.18	1.95	0	-2421	20020	19240	18770	17990	17520	19005	17755	24	5510	100	13660	10	1	23980595	4434	15.93	3.22	12	0.78	1161.00	5737.00	19550	20230630	-5.42	9940	20230316	86.02	19550	-5.42	20230630	9940	86.02	20230316	19550	-5.42	20230630	9940	86.02	20230316	2.14	N	089970	100	23 억	466761	N	N	4481	N	N
163	20230703	150551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18600	140	2	0.76	3323989410	177593	64.39	18500	19150	18380	23950	12930	18460	18716.89	1.95	0	-2730	20020	19240	18770	17990	17520	19005	17755	24	5510	100	13660	10	1	23980595	4460	16.02	3.24	12	0.74	1161.00	5737.00	19550	20230630	-4.86	9940	20230316	87.12	19550	-4.86	20230630	9940	87.12	20230316	19550	-4.86	20230630	9940	87.12	20230316	2.14	N	089970	100	23 억	466761	N	N	1197	N	N
164	20230703	140550	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18580	120	2	0.65	2919555600	155876	56.52	18500	19150	18380	23950	12930	18460	18729.99	1.95	0	-2326	20020	19240	18770	17990	17520	19005	17755	24	5510	100	13660	10	1	23980595	4456	16.00	3.24	12	0.65	1161.00	5737.00	19550	20230630	-4.96	9940	20230316	86.92	19550	-4.96	20230630	9940	86.92	20230316	19550	-4.96	20230630	9940	86.92	20230316	2.14	N	089970	100	23 억	466761	N	N	1197	N	N
165	20230703	130545	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18640	180	2	0.98	2599656530	138659	50.28	18500	19150	18380	23950	12930	18460	18748.56	1.95	0	-1133	20020	19240	18770	17990	17520	19005	17755	24	5510	100	13660	10	1	23980595	4470	16.06	3.25	12	0.58	1161.00	5737.00	19550	20230630	-4.65	9940	20230316	87.53	19550	-4.65	20230630	9940	87.53	20230316	19550	-4.65	20230630	9940	87.53	20230316	2.14	N	089970	100	23 억	466761	N	N	1197	N	N
166	20230703	120553	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18740	280	2	1.52	2295689040	122285	44.34	18500	19150	18380	23950	12930	18460	18773.27	1.95	0	-4330	20020	19240	18770	17990	17520	19005	17755	24	5510	100	13660	10	1	23980595	4494	16.14	3.27	12	0.51	1161.00	5737.00	19550	20230630	-4.14	9940	20230316	88.53	19550	-4.14	20230630	9940	88.53	20230316	19550	-4.14	20230630	9940	88.53	20230316	2.14	N	089970	100	23 억	466761	N	N	1197	N	N
167	20230703	110547	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18670	210	2	1.14	2019014750	107487	38.97	18500	19150	18380	23950	12930	18460	18783.80	1.95	0	-1419	20020	19240	18770	17990	17520	19005	17755	24	5510	100	13660	10	1	23980595	4477	16.08	3.25	12	0.45	1161.00	5737.00	19550	20230630	-4.50	9940	20230316	87.83	19550	-4.50	20230630	9940	87.83	20230316	19550	-4.50	20230630	9940	87.83	20230316	2.14	N	089970	100	23 억	466761	N	N	1197	N	N
168	20230703	100538	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18550	90	2	0.49	1256077120	66400	24.08	18500	19150	18500	23950	12930	18460	18916.82	1.95	0	-893	20020	19240	18770	17990	17520	19005	17755	24	5510	100	13660	10	1	23980595	4448	15.98	3.23	12	0.28	1161.00	5737.00	19550	20230630	-5.12	9940	20230316	86.62	19550	-5.12	20230630	9940	86.62	20230316	19550	-5.12	20230630	9940	86.62	20230316	2.14	N	089970	100	23 억	466761	N	N	1197	N	N
169	20230703	090544	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18700	240	2	1.30	61052600	3288	1.19	18500	18700	18500	23950	12930	18460	18568.31	1.95	0	759	20020	19240	18770	17990	17520	19005	17755	24	5510	100	13660	10	1	23980595	4484	16.11	3.26	12	0.01	1161.00	5737.00	19550	20230630	-4.35	9940	20230316	88.13	19550	-4.35	20230630	9940	88.13	20230316	19550	-4.35	20230630	9940	88.13	20230316	2.14	N	089970	100	23 억	466761	N	N	1197	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History