KissMeData/419080/price/prices-20230701.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161235	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20450	250	2	1.24	1771880440	87807	92.82	20300	20700	19900	26250	14150	20200	20178.80	0.00	0	20477	20926	20562	20236	19872	19546	20545	19855	53	6050	500	14940	50	1	10517817	2151	43.14	4.54	12	0.83	474.00	4504.00	28950	20230413	-29.36	9000	20221118	127.22	28950	-29.36	20230413	12350	65.59	20230103	28950	-29.36	20230413	9000	127.22	20221118	3.44	N	419080	500	52 억		0	N	N	0	N	00	N
3	20230731	151234	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20400	200	2	0.99	1669961490	82818	87.54	20300	20700	19900	26250	14150	20200	20164.23	0.00	0	19786	20926	20562	20236	19872	19546	20545	19855	53	6050	500	14940	50	1	10517817	2146	43.04	4.53	12	0.79	474.00	4504.00	28950	20230413	-29.53	9000	20221118	126.67	28950	-29.53	20230413	12350	65.18	20230103	28950	-29.53	20230413	9000	126.67	20221118	3.44	N	419080	500	52 억		0	N	N	0	N	00	N
4	20230731	141241	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20450	250	2	1.24	1580167790	78411	82.88	20300	20700	19900	26250	14150	20200	20152.37	0.00	0	20199	20926	20562	20236	19872	19546	20545	19855	53	6050	500	14940	50	1	10517817	2151	43.14	4.54	12	0.75	474.00	4504.00	28950	20230413	-29.36	9000	20221118	127.22	28950	-29.36	20230413	12350	65.59	20230103	28950	-29.36	20230413	9000	127.22	20221118	3.44	N	419080	500	52 억		0	N	N	0	N	00	N
5	20230731	131244	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20200	0	3	0.00	1305776240	64981	68.69	20300	20350	19900	26250	14150	20200	20094.74	0.00	0	14139	20926	20562	20236	19872	19546	20545	19855	53	6050	500	14940	50	1	10517817	2125	42.62	4.48	12	0.62	474.00	4504.00	28950	20230413	-30.22	9000	20221118	124.44	28950	-30.22	20230413	12350	63.56	20230103	28950	-30.22	20230413	9000	124.44	20221118	3.44	N	419080	500	52 억		0	N	N	0	N	00	N
6	20230731	121251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20250	50	2	0.25	1169359140	58216	61.54	20300	20350	19900	26250	14150	20200	20086.56	0.00	0	10733	20926	20562	20236	19872	19546	20545	19855	53	6050	500	14940	50	1	10517817	2130	42.72	4.50	12	0.55	474.00	4504.00	28950	20230413	-30.05	9000	20221118	125.00	28950	-30.05	20230413	12350	63.97	20230103	28950	-30.05	20230413	9000	125.00	20221118	3.44	N	419080	500	52 억		0	N	N	0	N	00	N
7	20230731	111253	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20050	-150	5	-0.74	980143490	48804	51.59	20300	20350	19900	26250	14150	20200	20083.26	0.00	0	7834	20926	20562	20236	19872	19546	20545	19855	53	6050	500	14940	50	1	10517817	2109	42.30	4.45	12	0.46	474.00	4504.00	28950	20230413	-30.74	9000	20221118	122.78	28950	-30.74	20230413	12350	62.35	20230103	28950	-30.74	20230413	9000	122.78	20221118	3.44	N	419080	500	52 억		0	N	N	0	N	00	N
8	20230731	101250	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20300	100	2	0.50	681516890	33988	35.93	20300	20300	19900	26250	14150	20200	20051.69	0.00	0	3704	20926	20562	20236	19872	19546	20545	19855	53	6050	500	14940	50	1	10517817	2135	42.83	4.51	12	0.32	474.00	4504.00	28950	20230413	-29.88	9000	20221118	125.56	28950	-29.88	20230413	12350	64.37	20230103	28950	-29.88	20230413	9000	125.56	20221118	3.44	N	419080	500	52 억		0	N	N	0	N	00	N
9	20230731	091238	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20050	-150	5	-0.74	19274300	955	1.01	20300	20300	20050	26250	14150	20200	20182.51	0.00	0	-479	20926	20562	20236	19872	19546	20545	19855	53	6050	500	14940	50	1	10517817	2109	42.30	4.45	12	0.01	474.00	4504.00	28950	20230413	-30.74	9000	20221118	122.78	28950	-30.74	20230413	12350	62.35	20230103	28950	-30.74	20230413	9000	122.78	20221118	3.44	N	419080	500	52 억		0	N	N	0	N	00	N
10	20230728	161241	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20200	-50	5	-0.25	1898188870	94163	120.73	20200	20600	19910	26300	14200	20250	20158.54	0.00	0	26885	21470	20860	20340	19730	19210	21165	20035	53	6050	500	14980	50	1	10517817	2125	42.62	4.48	12	0.90	474.00	4504.00	28950	20230413	-30.22	9000	20221118	124.44	28950	-30.22	20230413	12350	63.56	20230103	28950	-30.22	20230413	9000	124.44	20221118	3.31	N	419080	500	52 억		0	N	N	0	N	00	N
11	20230728	151236	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20000	-250	5	-1.23	1846810770	91617	117.47	20200	20600	19910	26300	14200	20250	20157.95	0.00	0	27505	21470	20860	20340	19730	19210	21165	20035	53	6050	500	14980	50	1	10517817	2104	42.19	4.44	12	0.87	474.00	4504.00	28950	20230413	-30.92	9000	20221118	122.22	28950	-30.92	20230413	12350	61.94	20230103	28950	-30.92	20230413	9000	122.22	20221118	3.31	N	419080	500	52 억		0	N	N	0	N	00	N
12	20230728	141235	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20050	-200	5	-0.99	1693453970	83960	107.65	20200	20600	19910	26300	14200	20250	20169.77	0.00	0	29029	21470	20860	20340	19730	19210	21165	20035	53	6050	500	14980	50	1	10517817	2109	42.30	4.45	12	0.80	474.00	4504.00	28950	20230413	-30.74	9000	20221118	122.78	28950	-30.74	20230413	12350	62.35	20230103	28950	-30.74	20230413	9000	122.78	20221118	3.31	N	419080	500	52 억		0	N	N	0	N	00	N
13	20230728	131239	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20350	100	2	0.49	1241617470	61457	78.80	20200	20600	19910	26300	14200	20250	20203.03	0.00	0	25086	21470	20860	20340	19730	19210	21165	20035	53	6050	500	14980	50	1	10517817	2140	42.93	4.52	12	0.58	474.00	4504.00	28950	20230413	-29.71	9000	20221118	126.11	28950	-29.71	20230413	12350	64.78	20230103	28950	-29.71	20230413	9000	126.11	20221118	3.31	N	419080	500	52 억		0	N	N	0	N	00	N
14	20230728	121236	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20400	150	2	0.74	1183186770	58600	75.13	20200	20600	19910	26300	14200	20250	20190.90	0.00	0	23178	21470	20860	20340	19730	19210	21165	20035	53	6050	500	14980	50	1	10517817	2146	43.04	4.53	12	0.56	474.00	4504.00	28950	20230413	-29.53	9000	20221118	126.67	28950	-29.53	20230413	12350	65.18	20230103	28950	-29.53	20230413	9000	126.67	20221118	3.31	N	419080	500	52 억		0	N	N	0	N	00	N
15	20230728	111242	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20450	200	2	0.99	1098602170	54441	69.80	20200	20600	19910	26300	14200	20250	20179.68	0.00	0	20492	21470	20860	20340	19730	19210	21165	20035	53	6050	500	14980	50	1	10517817	2151	43.14	4.54	12	0.52	474.00	4504.00	28950	20230413	-29.36	9000	20221118	127.22	28950	-29.36	20230413	12350	65.59	20230103	28950	-29.36	20230413	9000	127.22	20221118	3.31	N	419080	500	52 억		0	N	N	0	N	00	N
16	20230728	101233	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20150	-100	5	-0.49	871416020	43225	55.42	20200	20600	19910	26300	14200	20250	20160.00	0.00	0	13231	21470	20860	20340	19730	19210	21165	20035	53	6050	500	14980	50	1	10517817	2119	42.51	4.47	12	0.41	474.00	4504.00	28950	20230413	-30.40	9000	20221118	123.89	28950	-30.40	20230413	12350	63.16	20230103	28950	-30.40	20230413	9000	123.89	20221118	3.31	N	419080	500	52 억		0	N	N	0	N	00	N
17	20230728	091243	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20600	350	2	1.73	141633400	6981	8.95	20200	20600	20100	26300	14200	20250	20288.41	0.00	0	3294	21470	20860	20340	19730	19210	21165	20035	53	6050	500	14980	50	1	10517817	2167	43.46	4.57	12	0.07	474.00	4504.00	28950	20230413	-28.84	9000	20221118	128.89	28950	-28.84	20230413	12350	66.80	20230103	28950	-28.84	20230413	9000	128.89	20221118	3.31	N	419080	500	52 억		0	N	N	0	N	00	N
18	20230727	161233	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20250	100	2	0.50	1591484970	77987	35.53	20150	20950	19820	26150	14150	20150	20407.06	0.00	0	5396	22143	21146	20403	19406	18663	20775	19035	53	6000	500	14910	50	1	10517817	2130	42.72	4.50	12	0.74	474.00	4504.00	28950	20230413	-30.05	9000	20221118	125.00	28950	-30.05	20230413	12350	63.97	20230103	28950	-30.05	20230413	9000	125.00	20221118	3.31	N	419080	500	52 억		0	N	N	0	N	00	N
19	20230727	151233	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20250	100	2	0.50	1511593420	74039	33.73	20150	20950	19820	26150	14150	20150	20416.18	0.00	0	5082	22143	21146	20403	19406	18663	20775	19035	53	6000	500	14910	50	1	10517817	2130	42.72	4.50	12	0.70	474.00	4504.00	28950	20230413	-30.05	9000	20221118	125.00	28950	-30.05	20230413	12350	63.97	20230103	28950	-30.05	20230413	9000	125.00	20221118	3.31	N	419080	500	52 억		0	N	N	0	N	00	N
20	20230727	141228	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20700	550	2	2.73	1179606220	57791	26.33	20150	20950	19820	26150	14150	20150	20411.59	0.00	0	4563	22143	21146	20403	19406	18663	20775	19035	53	6000	500	14910	50	1	10517817	2177	43.67	4.60	12	0.55	474.00	4504.00	28950	20230413	-28.50	9000	20221118	130.00	28950	-28.50	20230413	12350	67.61	20230103	28950	-28.50	20230413	9000	130.00	20221118	3.31	N	419080	500	52 억		0	N	N	0	N	00	N
21	20230727	131226	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20250	100	2	0.50	851802470	41864	19.07	20150	20750	19820	26150	14150	20150	20346.90	0.00	0	4662	22143	21146	20403	19406	18663	20775	19035	53	6000	500	14910	50	1	10517817	2130	42.72	4.50	12	0.40	474.00	4504.00	28950	20230413	-30.05	9000	20221118	125.00	28950	-30.05	20230413	12350	63.97	20230103	28950	-30.05	20230413	9000	125.00	20221118	3.31	N	419080	500	52 억		0	N	N	0	N	00	N
22	20230727	121229	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20250	100	2	0.50	758485070	37256	16.97	20150	20750	19820	26150	14150	20150	20358.74	0.00	0	6053	22143	21146	20403	19406	18663	20775	19035	53	6000	500	14910	50	1	10517817	2130	42.72	4.50	12	0.35	474.00	4504.00	28950	20230413	-30.05	9000	20221118	125.00	28950	-30.05	20230413	12350	63.97	20230103	28950	-30.05	20230413	9000	125.00	20221118	3.31	N	419080	500	52 억		0	N	N	0	N	00	N
23	20230727	111232	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20500	350	2	1.74	616798070	30290	13.80	20150	20750	19820	26150	14150	20150	20363.09	0.00	0	7785	22143	21146	20403	19406	18663	20775	19035	53	6000	500	14910	50	1	10517817	2156	43.25	4.55	12	0.29	474.00	4504.00	28950	20230413	-29.19	9000	20221118	127.78	28950	-29.19	20230413	12350	65.99	20230103	28950	-29.19	20230413	9000	127.78	20221118	3.31	N	419080	500	52 억		0	N	N	0	N	00	N
24	20230727	101228	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20400	250	2	1.24	506728320	24945	11.36	20150	20600	19820	26150	14150	20150	20313.82	0.00	0	6454	22143	21146	20403	19406	18663	20775	19035	53	6000	500	14910	50	1	10517817	2146	43.04	4.53	12	0.24	474.00	4504.00	28950	20230413	-29.53	9000	20221118	126.67	28950	-29.53	20230413	12350	65.18	20230103	28950	-29.53	20230413	9000	126.67	20221118	3.31	N	419080	500	52 억		0	N	N	0	N	00	N
25	20230727	091226	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20050	-100	5	-0.50	99238420	4951	2.26	20150	20450	19820	26150	14150	20150	20044.12	0.00	0	272	22143	21146	20403	19406	18663	20775	19035	53	6000	500	14910	50	1	10517817	2109	42.30	4.45	12	0.05	474.00	4504.00	28950	20230413	-30.74	9000	20221118	122.78	28950	-30.74	20230413	12350	62.35	20230103	28950	-30.74	20230413	9000	122.78	20221118	3.31	N	419080	500	52 억		0	N	N	0	N	00	N
26	20230726	161224	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20150	-1450	5	-6.71	4438194310	219250	267.45	21400	21400	19660	28050	15150	21600	20242.64	0.00	0	2079	23466	22532	22016	21082	20566	22275	20825	53	6450	500	15980	50	1	10517817	2119	42.51	4.47	12	2.08	474.00	4504.00	28950	20230413	-30.40	9000	20221118	123.89	28950	-30.40	20230413	12350	63.16	20230103	28950	-30.40	20230413	9000	123.89	20221118	3.33	N	419080	500	52 억		0	N	N	0	N	00	N
27	20230726	151230	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19770	-1830	5	-8.47	4341019930	214380	261.51	21400	21400	19660	28050	15150	21600	20249.18	0.00	0	1619	23466	22532	22016	21082	20566	22275	20825	53	6450	500	15980	10	1	10517817	2079	41.71	4.39	12	2.04	474.00	4504.00	28950	20230413	-31.71	9000	20221118	119.67	28950	-31.71	20230413	12350	60.08	20230103	28950	-31.71	20230413	9000	119.67	20221118	3.33	N	419080	500	52 억		0	N	N	0	N	00	N
28	20230726	141221	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19880	-1720	5	-7.96	3977712100	196109	239.22	21400	21400	19660	28050	15150	21600	20283.17	0.00	0	2504	23466	22532	22016	21082	20566	22275	20825	53	6450	500	15980	10	1	10517817	2091	41.94	4.41	12	1.86	474.00	4504.00	28950	20230413	-31.33	9000	20221118	120.89	28950	-31.33	20230413	12350	60.97	20230103	28950	-31.33	20230413	9000	120.89	20221118	3.33	N	419080	500	52 억		0	N	N	0	N	00	N
29	20230726	131216	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20050	-1550	5	-7.18	3142220270	154171	188.07	21400	21400	19980	28050	15150	21600	20381.40	0.00	0	12752	23466	22532	22016	21082	20566	22275	20825	53	6450	500	15980	50	1	10517817	2109	42.30	4.45	12	1.47	474.00	4504.00	28950	20230413	-30.74	9000	20221118	122.78	28950	-30.74	20230413	12350	62.35	20230103	28950	-30.74	20230413	9000	122.78	20221118	3.33	N	419080	500	52 억		0	N	N	0	N	00	N
30	20230726	121222	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20450	-1150	5	-5.32	2436741850	119037	145.21	21400	21400	20000	28050	15150	21600	20470.46	0.00	0	6984	23466	22532	22016	21082	20566	22275	20825	53	6450	500	15980	50	1	10517817	2151	43.14	4.54	12	1.13	474.00	4504.00	28950	20230413	-29.36	9000	20221118	127.22	28950	-29.36	20230413	12350	65.59	20230103	28950	-29.36	20230413	9000	127.22	20221118	3.33	N	419080	500	52 억		0	N	N	0	N	00	N
31	20230726	111216	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20100	-1500	5	-6.94	2213418850	108043	131.80	21400	21400	20000	28050	15150	21600	20486.46	0.00	0	5216	23466	22532	22016	21082	20566	22275	20825	53	6450	500	15980	50	1	10517817	2114	42.41	4.46	12	1.03	474.00	4504.00	28950	20230413	-30.57	9000	20221118	123.33	28950	-30.57	20230413	12350	62.75	20230103	28950	-30.57	20230413	9000	123.33	20221118	3.33	N	419080	500	52 억		0	N	N	0	N	00	N
32	20230726	101225	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20400	-1200	5	-5.56	1536634050	74472	90.84	21400	21400	20200	28050	15150	21600	20633.72	0.00	0	9384	23466	22532	22016	21082	20566	22275	20825	53	6450	500	15980	50	1	10517817	2146	43.04	4.53	12	0.71	474.00	4504.00	28950	20230413	-29.53	9000	20221118	126.67	28950	-29.53	20230413	12350	65.18	20230103	28950	-29.53	20230413	9000	126.67	20221118	3.33	N	419080	500	52 억		0	N	N	0	N	00	N
33	20230726	091220	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20700	-900	5	-4.17	574248900	27459	33.50	21400	21400	20700	28050	15150	21600	20912.96	0.00	0	5554	23466	22532	22016	21082	20566	22275	20825	53	6450	500	15980	50	1	10517817	2177	43.67	4.60	12	0.26	474.00	4504.00	28950	20230413	-28.50	9000	20221118	130.00	28950	-28.50	20230413	12350	67.61	20230103	28950	-28.50	20230413	9000	130.00	20221118	3.33	N	419080	500	52 억		0	N	N	0	N	00	N
34	20230725	161216	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21600	-600	5	-2.70	1810106950	81549	82.61	21900	22950	21500	28850	15550	22200	22198.36	0.00	0	-8607	23800	23000	22000	21200	20200	22500	20700	53	6650	500	16420	50	1	10517817	2272	45.57	4.80	12	0.78	474.00	4504.00	28950	20230413	-25.39	9000	20221118	140.00	28950	-25.39	20230413	12350	74.90	20230103	28950	-25.39	20230413	9000	140.00	20221118	3.27	N	419080	500	52 억		0	N	N	0	N	00	N
35	20230725	151203	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21600	-600	5	-2.70	1754426750	78972	80.00	21900	22950	21500	28850	15550	22200	22215.81	0.00	0	-8404	23800	23000	22000	21200	20200	22500	20700	53	6650	500	16420	50	1	10517817	2272	45.57	4.80	12	0.75	474.00	4504.00	28950	20230413	-25.39	9000	20221118	140.00	28950	-25.39	20230413	12350	74.90	20230103	28950	-25.39	20230413	9000	140.00	20221118	3.27	N	419080	500	52 억		0	N	N	0	N	00	N
36	20230725	141200	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21950	-250	5	-1.13	1452449000	65121	65.97	21900	22950	21800	28850	15550	22200	22303.85	0.00	0	-5959	23800	23000	22000	21200	20200	22500	20700	53	6650	500	16420	50	1	10517817	2309	46.31	4.87	12	0.62	474.00	4504.00	28950	20230413	-24.18	9000	20221118	143.89	28950	-24.18	20230413	12350	77.73	20230103	28950	-24.18	20230413	9000	143.89	20221118	3.27	N	419080	500	52 억		0	N	N	0	N	00	N
37	20230725	131212	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22100	-100	5	-0.45	1298869650	58123	58.88	21900	22950	21800	28850	15550	22200	22346.91	0.00	0	-4786	23800	23000	22000	21200	20200	22500	20700	53	6650	500	16420	50	1	10517817	2324	46.62	4.91	12	0.55	474.00	4504.00	28950	20230413	-23.66	9000	20221118	145.56	28950	-23.66	20230413	12350	78.95	20230103	28950	-23.66	20230413	9000	145.56	20221118	3.27	N	419080	500	52 억		0	N	N	0	N	00	N
38	20230725	121211	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22300	100	2	0.45	1191641150	53296	53.99	21900	22950	21800	28850	15550	22200	22358.92	0.00	0	-1560	23800	23000	22000	21200	20200	22500	20700	53	6650	500	16420	50	1	10517817	2345	47.05	4.95	12	0.51	474.00	4504.00	28950	20230413	-22.97	9000	20221118	147.78	28950	-22.97	20230413	12350	80.57	20230103	28950	-22.97	20230413	9000	147.78	20221118	3.27	N	419080	500	52 억		0	N	N	0	N	00	N
39	20230725	111209	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22200	0	3	0.00	1105826750	49427	50.07	21900	22950	21800	28850	15550	22200	22372.93	0.00	0	-1657	23800	23000	22000	21200	20200	22500	20700	53	6650	500	16420	50	1	10517817	2335	46.84	4.93	12	0.47	474.00	4504.00	28950	20230413	-23.32	9000	20221118	146.67	28950	-23.32	20230413	12350	79.76	20230103	28950	-23.32	20230413	9000	146.67	20221118	3.27	N	419080	500	52 억		0	N	N	0	N	00	N
40	20230725	101209	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22600	400	2	1.80	681345600	30633	31.03	21900	22600	21800	28850	15550	22200	22242.21	0.00	0	-306	23800	23000	22000	21200	20200	22500	20700	53	6650	500	16420	50	1	10517817	2377	47.68	5.02	12	0.29	474.00	4504.00	28950	20230413	-21.93	9000	20221118	151.11	28950	-21.93	20230413	12350	83.00	20230103	28950	-21.93	20230413	9000	151.11	20221118	3.27	N	419080	500	52 억		0	N	N	0	N	00	N
41	20230725	091206	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22050	-150	5	-0.68	58791300	2657	2.69	21900	22400	21900	28850	15550	22200	22126.95	0.00	0	-328	23800	23000	22000	21200	20200	22500	20700	53	6650	500	16420	50	1	10517817	2319	46.52	4.90	12	0.03	474.00	4504.00	28950	20230413	-23.83	9000	20221118	145.00	28950	-23.83	20230413	12350	78.54	20230103	28950	-23.83	20230413	9000	145.00	20221118	3.27	N	419080	500	52 억		0	N	N	0	N	00	N
42	20230724	161207	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22200	-400	5	-1.77	2161485650	98550	107.68	22400	22800	21000	29350	15850	22600	21932.38	0.00	0	4907	23466	23032	22366	21932	21266	23250	22150	53	6750	500	16720	50	1	10517817	2335	46.84	4.93	12	0.94	474.00	4504.00	28950	20230413	-23.32	9000	20221118	146.67	28950	-23.32	20230413	12350	79.76	20230103	28950	-23.32	20230413	9000	146.67	20221118	3.40	N	419080	500	52 억		0	N	N	0	N	00	N
43	20230724	151203	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22300	-300	5	-1.33	2118279300	96609	105.56	22400	22800	21000	29350	15850	22600	21926.31	0.00	0	4042	23466	23032	22366	21932	21266	23250	22150	53	6750	500	16720	50	1	10517817	2345	47.05	4.95	12	0.92	474.00	4504.00	28950	20230413	-22.97	9000	20221118	147.78	28950	-22.97	20230413	12350	80.57	20230103	28950	-22.97	20230413	9000	147.78	20221118	3.40	N	419080	500	52 억		0	N	N	0	N	00	N
44	20230724	141202	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22000	-600	5	-2.65	1874470600	85575	93.50	22400	22800	21000	29350	15850	22600	21904.42	0.00	0	-995	23466	23032	22366	21932	21266	23250	22150	53	6750	500	16720	50	1	10517817	2314	46.41	4.88	12	0.81	474.00	4504.00	28950	20230413	-24.01	9000	20221118	144.44	28950	-24.01	20230413	12350	78.14	20230103	28950	-24.01	20230413	9000	144.44	20221118	3.40	N	419080	500	52 억		0	N	N	0	N	00	N
45	20230724	131202	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21750	-850	5	-3.76	1574224500	71757	78.40	22400	22800	21000	29350	15850	22600	21938.27	0.00	0	2052	23466	23032	22366	21932	21266	23250	22150	53	6750	500	16720	50	1	10517817	2288	45.89	4.83	12	0.68	474.00	4504.00	28950	20230413	-24.87	9000	20221118	141.67	28950	-24.87	20230413	12350	76.11	20230103	28950	-24.87	20230413	9000	141.67	20221118	3.40	N	419080	500	52 억		0	N	N	0	N	00	N
46	20230724	121204	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21600	-1000	5	-4.42	1466405500	66778	72.96	22400	22800	21000	29350	15850	22600	21959.41	0.00	0	2883	23466	23032	22366	21932	21266	23250	22150	53	6750	500	16720	50	1	10517817	2272	45.57	4.80	12	0.63	474.00	4504.00	28950	20230413	-25.39	9000	20221118	140.00	28950	-25.39	20230413	12350	74.90	20230103	28950	-25.39	20230413	9000	140.00	20221118	3.40	N	419080	500	52 억		0	N	N	0	N	00	N
47	20230724	111208	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21750	-850	5	-3.76	1183283600	53671	58.64	22400	22800	21000	29350	15850	22600	22046.98	0.00	0	-574	23466	23032	22366	21932	21266	23250	22150	53	6750	500	16720	50	1	10517817	2288	45.89	4.83	12	0.51	474.00	4504.00	28950	20230413	-24.87	9000	20221118	141.67	28950	-24.87	20230413	12350	76.11	20230103	28950	-24.87	20230413	9000	141.67	20221118	3.40	N	419080	500	52 억		0	N	N	0	N	00	N
48	20230724	101156	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22100	-500	5	-2.21	823896100	37155	40.60	22400	22800	21000	29350	15850	22600	22174.57	0.00	0	-4270	23466	23032	22366	21932	21266	23250	22150	53	6750	500	16720	50	1	10517817	2324	46.62	4.91	12	0.35	474.00	4504.00	28950	20230413	-23.66	9000	20221118	145.56	28950	-23.66	20230413	12350	78.95	20230103	28950	-23.66	20230413	9000	145.56	20221118	3.40	N	419080	500	52 억		0	N	N	0	N	00	N
49	20230724	091205	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22800	200	2	0.88	137991850	6111	6.68	22400	22800	22400	29350	15850	22600	22580.90	0.00	0	-2995	23466	23032	22366	21932	21266	23250	22150	53	6750	500	16720	50	1	10517817	2398	48.10	5.06	12	0.06	474.00	4504.00	28950	20230413	-21.24	9000	20221118	153.33	28950	-21.24	20230413	12350	84.62	20230103	28950	-21.24	20230413	9000	153.33	20221118	3.40	N	419080	500	52 억		0	N	N	0	N	00	N
50	20230721	161151	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22600	700	2	3.20	2044219650	91443	119.34	21900	22800	21700	28450	15350	21900	22355.36	0.00	0	-3981	22633	22266	21733	21366	20833	22350	21450	53	6550	500	16200	50	1	10517817	2377	47.68	5.02	12	0.87	474.00	4504.00	28950	20230413	-21.93	9000	20221118	151.11	28950	-21.93	20230413	12350	83.00	20230103	28950	-21.93	20230413	9000	151.11	20221118	3.43	N	419080	500	52 억		0	N	N	0	N	00	N
51	20230721	151154	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22500	600	2	2.74	1953708150	87434	114.10	21900	22800	21700	28450	15350	21900	22345.71	0.00	0	-4024	22633	22266	21733	21366	20833	22350	21450	53	6550	500	16200	50	1	10517817	2367	47.47	5.00	12	0.83	474.00	4504.00	28950	20230413	-22.28	9000	20221118	150.00	28950	-22.28	20230413	12350	82.19	20230103	28950	-22.28	20230413	9000	150.00	20221118	3.43	N	419080	500	52 억		0	N	N	0	N	00	N
52	20230721	141149	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22550	650	2	2.97	1847189650	82701	107.93	21900	22800	21700	28450	15350	21900	22336.55	0.00	0	-1871	22633	22266	21733	21366	20833	22350	21450	53	6550	500	16200	50	1	10517817	2372	47.57	5.01	12	0.79	474.00	4504.00	28950	20230413	-22.11	9000	20221118	150.56	28950	-22.11	20230413	12350	82.59	20230103	28950	-22.11	20230413	9000	150.56	20221118	3.43	N	419080	500	52 억		0	N	N	0	N	00	N
53	20230721	131153	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22450	550	2	2.51	1335179550	60049	78.37	21900	22750	21700	28450	15350	21900	22235.67	0.00	0	-3546	22633	22266	21733	21366	20833	22350	21450	53	6550	500	16200	50	1	10517817	2361	47.36	4.98	12	0.57	474.00	4504.00	28950	20230413	-22.45	9000	20221118	149.44	28950	-22.45	20230413	12350	81.78	20230103	28950	-22.45	20230413	9000	149.44	20221118	3.43	N	419080	500	52 억		0	N	N	0	N	00	N
54	20230721	121208	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22350	450	2	2.05	1171820600	52754	68.85	21900	22750	21700	28450	15350	21900	22213.82	0.00	0	-2124	22633	22266	21733	21366	20833	22350	21450	53	6550	500	16200	50	1	10517817	2351	47.15	4.96	12	0.50	474.00	4504.00	28950	20230413	-22.80	9000	20221118	148.33	28950	-22.80	20230413	12350	80.97	20230103	28950	-22.80	20230413	9000	148.33	20221118	3.43	N	419080	500	52 억		0	N	N	0	N	00	N
55	20230721	111206	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22700	800	2	3.65	1004599400	45292	59.11	21900	22750	21700	28450	15350	21900	22181.44	0.00	0	558	22633	22266	21733	21366	20833	22350	21450	53	6550	500	16200	50	1	10517817	2388	47.89	5.04	12	0.43	474.00	4504.00	28950	20230413	-21.59	9000	20221118	152.22	28950	-21.59	20230413	12350	83.81	20230103	28950	-21.59	20230413	9000	152.22	20221118	3.43	N	419080	500	52 억		0	N	N	0	N	00	N
56	20230721	101204	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22000	100	2	0.46	430866150	19605	25.58	21900	22300	21700	28450	15350	21900	21977.96	0.00	0	-1620	22633	22266	21733	21366	20833	22350	21450	53	6550	500	16200	50	1	10517817	2314	46.41	4.88	12	0.19	474.00	4504.00	28950	20230413	-24.01	9000	20221118	144.44	28950	-24.01	20230413	12350	78.14	20230103	28950	-24.01	20230413	9000	144.44	20221118	3.43	N	419080	500	52 억		0	N	N	0	N	00	N
57	20230721	091200	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22100	200	2	0.91	148238050	6769	8.83	21900	22100	21700	28450	15350	21900	21899.54	0.00	0	-599	22633	22266	21733	21366	20833	22350	21450	53	6550	500	16200	50	1	10517817	2324	46.62	4.91	12	0.06	474.00	4504.00	28950	20230413	-23.66	9000	20221118	145.56	28950	-23.66	20230413	12350	78.95	20230103	28950	-23.66	20230413	9000	145.56	20221118	3.43	N	419080	500	52 억		0	N	N	0	N	00	N
58	20230720	161147	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21900	50	2	0.23	1653281800	76090	81.32	21900	22100	21200	28400	15300	21850	21727.71	0.00	0	4118	23050	22450	21650	21050	20250	22750	21350	53	6550	500	16160	50	1	10517817	2303	46.20	4.86	12	0.72	474.00	4504.00	28950	20230413	-24.35	9000	20221118	143.33	28950	-24.35	20230413	12350	77.33	20230103	28950	-24.35	20230413	9000	143.33	20221118	3.53	N	419080	500	52 억		0	N	N	0	N	00	N
59	20230720	151147	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21950	100	2	0.46	1603013700	73795	78.86	21900	22100	21200	28400	15300	21850	21722.52	0.00	0	4012	23050	22450	21650	21050	20250	22750	21350	53	6550	500	16160	50	1	10517817	2309	46.31	4.87	12	0.70	474.00	4504.00	28950	20230413	-24.18	9000	20221118	143.89	28950	-24.18	20230413	12350	77.73	20230103	28950	-24.18	20230413	9000	143.89	20221118	3.53	N	419080	500	52 억		0	N	N	0	N	00	N
60	20230720	141145	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21900	50	2	0.23	1382409350	63728	68.11	21900	22100	21200	28400	15300	21850	21692.34	0.00	0	4482	23050	22450	21650	21050	20250	22750	21350	53	6550	500	16160	50	1	10517817	2303	46.20	4.86	12	0.61	474.00	4504.00	28950	20230413	-24.35	9000	20221118	143.33	28950	-24.35	20230413	12350	77.33	20230103	28950	-24.35	20230413	9000	143.33	20221118	3.53	N	419080	500	52 억		0	N	N	0	N	00	N
61	20230720	131148	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21900	50	2	0.23	1276794000	58908	62.95	21900	22100	21200	28400	15300	21850	21674.37	0.00	0	4542	23050	22450	21650	21050	20250	22750	21350	53	6550	500	16160	50	1	10517817	2303	46.20	4.86	12	0.56	474.00	4504.00	28950	20230413	-24.35	9000	20221118	143.33	28950	-24.35	20230413	12350	77.33	20230103	28950	-24.35	20230413	9000	143.33	20221118	3.53	N	419080	500	52 억		0	N	N	0	N	00	N
62	20230720	121158	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21900	50	2	0.23	1131462850	52272	55.86	21900	22100	21200	28400	15300	21850	21645.68	0.00	0	5250	23050	22450	21650	21050	20250	22750	21350	53	6550	500	16160	50	1	10517817	2303	46.20	4.86	12	0.50	474.00	4504.00	28950	20230413	-24.35	9000	20221118	143.33	28950	-24.35	20230413	12350	77.33	20230103	28950	-24.35	20230413	9000	143.33	20221118	3.53	N	419080	500	52 억		0	N	N	0	N	00	N
63	20230720	111153	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21900	50	2	0.23	1002867950	46401	49.59	21900	22100	21200	28400	15300	21850	21613.07	0.00	0	6136	23050	22450	21650	21050	20250	22750	21350	53	6550	500	16160	50	1	10517817	2303	46.20	4.86	12	0.44	474.00	4504.00	28950	20230413	-24.35	9000	20221118	143.33	28950	-24.35	20230413	12350	77.33	20230103	28950	-24.35	20230413	9000	143.33	20221118	3.53	N	419080	500	52 억		0	N	N	0	N	00	N
64	20230720	101139	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22000	150	2	0.69	855890900	39711	42.44	21900	22050	21200	28400	15300	21850	21552.99	0.00	0	7320	23050	22450	21650	21050	20250	22750	21350	53	6550	500	16160	50	1	10517817	2314	46.41	4.88	12	0.38	474.00	4504.00	28950	20230413	-24.01	9000	20221118	144.44	28950	-24.01	20230413	12350	78.14	20230103	28950	-24.01	20230413	9000	144.44	20221118	3.53	N	419080	500	52 억		0	N	N	0	N	00	N
65	20230720	091142	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21450	-400	5	-1.83	389458000	18151	19.40	21900	21900	21200	28400	15300	21850	21456.56	0.00	0	6602	23050	22450	21650	21050	20250	22750	21350	53	6550	500	16160	50	1	10517817	2256	45.25	4.76	12	0.17	474.00	4504.00	28950	20230413	-25.91	9000	20221118	138.33	28950	-25.91	20230413	12350	73.68	20230103	28950	-25.91	20230413	9000	138.33	20221118	3.53	N	419080	500	52 억		0	N	N	0	N	00	N
66	20230719	161203	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21850	350	2	1.63	2031997700	93415	64.66	21600	22250	20850	27950	15050	21500	21751.78	0.00	0	-361	22366	21932	21066	20632	19766	22150	20850	53	6450	500	15910	50	1	10517817	2298	46.10	4.85	12	0.89	474.00	4504.00	28950	20230413	-24.53	9000	20221118	142.78	28950	-24.53	20230413	12350	76.92	20230103	28950	-24.53	20230413	9000	142.78	20221118	3.62	N	419080	500	52 억		0	N	N	0	N	00	N
67	20230719	151203	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21850	350	2	1.63	1932317650	88851	61.50	21600	22250	20850	27950	15050	21500	21747.84	0.00	0	-438	22366	21932	21066	20632	19766	22150	20850	53	6450	500	15910	50	1	10517817	2298	46.10	4.85	12	0.84	474.00	4504.00	28950	20230413	-24.53	9000	20221118	142.78	28950	-24.53	20230413	12350	76.92	20230103	28950	-24.53	20230413	9000	142.78	20221118	3.62	N	419080	500	52 억		0	N	N	0	N	00	N
68	20230719	141207	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21800	300	2	1.40	1719625100	79078	54.73	21600	22250	20850	27950	15050	21500	21745.94	0.00	0	64	22366	21932	21066	20632	19766	22150	20850	53	6450	500	15910	50	1	10517817	2293	45.99	4.84	12	0.75	474.00	4504.00	28950	20230413	-24.70	9000	20221118	142.22	28950	-24.70	20230413	12350	76.52	20230103	28950	-24.70	20230413	9000	142.22	20221118	3.62	N	419080	500	52 억		0	N	N	0	N	00	N
69	20230719	131150	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21750	250	2	1.16	1606555050	73888	51.14	21600	22250	20850	27950	15050	21500	21743.11	0.00	0	1388	22366	21932	21066	20632	19766	22150	20850	53	6450	500	15910	50	1	10517817	2288	45.89	4.83	12	0.70	474.00	4504.00	28950	20230413	-24.87	9000	20221118	141.67	28950	-24.87	20230413	12350	76.11	20230103	28950	-24.87	20230413	9000	141.67	20221118	3.62	N	419080	500	52 억		0	N	N	0	N	00	N
70	20230719	121210	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22000	500	2	2.33	1468822800	67581	46.78	21600	22250	20850	27950	15050	21500	21734.26	0.00	0	1578	22366	21932	21066	20632	19766	22150	20850	53	6450	500	15910	50	1	10517817	2314	46.41	4.88	12	0.64	474.00	4504.00	28950	20230413	-24.01	9000	20221118	144.44	28950	-24.01	20230413	12350	78.14	20230103	28950	-24.01	20230413	9000	144.44	20221118	3.62	N	419080	500	52 억		0	N	N	0	N	00	N
71	20230719	111207	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21800	300	2	1.40	1059313450	49001	33.92	21600	22250	20850	27950	15050	21500	21618.20	0.00	0	-375	22366	21932	21066	20632	19766	22150	20850	53	6450	500	15910	50	1	10517817	2293	45.99	4.84	12	0.47	474.00	4504.00	28950	20230413	-24.70	9000	20221118	142.22	28950	-24.70	20230413	12350	76.52	20230103	28950	-24.70	20230413	9000	142.22	20221118	3.62	N	419080	500	52 억		0	N	N	0	N	00	N
72	20230719	101156	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21750	250	2	1.16	535764200	25210	17.45	21600	21800	20850	27950	15050	21500	21252.05	0.00	0	-263	22366	21932	21066	20632	19766	22150	20850	53	6450	500	15910	50	1	10517817	2288	45.89	4.83	12	0.24	474.00	4504.00	28950	20230413	-24.87	9000	20221118	141.67	28950	-24.87	20230413	12350	76.11	20230103	28950	-24.87	20230413	9000	141.67	20221118	3.62	N	419080	500	52 억		0	N	N	0	N	00	N
73	20230719	091156	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21000	-500	5	-2.33	113901400	5371	3.72	21600	21600	21000	27950	15050	21500	21206.74	0.00	0	-3111	22366	21932	21066	20632	19766	22150	20850	53	6450	500	15910	50	1	10517817	2209	44.30	4.66	12	0.05	474.00	4504.00	28950	20230413	-27.46	9000	20221118	133.33	28950	-27.46	20230413	12350	70.04	20230103	28950	-27.46	20230413	9000	133.33	20221118	3.62	N	419080	500	52 억		0	N	N	0	N	00	N
74	20230718	161155	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21500	350	2	1.65	3014330700	144241	112.73	21200	21500	20200	27450	14850	21150	20896.89	0.00	0	-6753	22683	21916	21383	20616	20083	21650	20350	53	6300	500	15650	50	1	10517817	2261	45.36	4.77	12	1.37	474.00	4504.00	28950	20230413	-25.73	9000	20221118	138.89	28950	-25.73	20230413	12350	74.09	20230103	28950	-25.73	20230413	9000	138.89	20221118	3.66	N	419080	500	52 억		0	N	N	0	N	00	N
75	20230718	151155	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21300	150	2	0.71	2898329750	138832	108.51	21200	21500	20200	27450	14850	21150	20876.53	0.00	0	-4146	22683	21916	21383	20616	20083	21650	20350	53	6300	500	15650	50	1	10517817	2240	44.94	4.73	12	1.32	474.00	4504.00	28950	20230413	-26.42	9000	20221118	136.67	28950	-26.42	20230413	12350	72.47	20230103	28950	-26.42	20230413	9000	136.67	20221118	3.66	N	419080	500	52 억		0	N	N	0	N	00	N
76	20230718	141149	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21200	50	2	0.24	2274176800	109596	85.66	21200	21300	20200	27450	14850	21150	20750.55	0.00	0	-664	22683	21916	21383	20616	20083	21650	20350	53	6300	500	15650	50	1	10517817	2230	44.73	4.71	12	1.04	474.00	4504.00	28950	20230413	-26.77	9000	20221118	135.56	28950	-26.77	20230413	12350	71.66	20230103	28950	-26.77	20230413	9000	135.56	20221118	3.66	N	419080	500	52 억		0	N	N	0	N	00	N
77	20230718	131149	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20950	-200	5	-0.95	1959031250	94612	73.95	21200	21300	20200	27450	14850	21150	20705.95	0.00	0	597	22683	21916	21383	20616	20083	21650	20350	53	6300	500	15650	50	1	10517817	2203	44.20	4.65	12	0.90	474.00	4504.00	28950	20230413	-27.63	9000	20221118	132.78	28950	-27.63	20230413	12350	69.64	20230103	28950	-27.63	20230413	9000	132.78	20221118	3.66	N	419080	500	52 억		0	N	N	0	N	00	N
78	20230718	121201	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20900	-250	5	-1.18	1516307850	73321	57.31	21200	21300	20200	27450	14850	21150	20680.40	0.00	0	-7307	22683	21916	21383	20616	20083	21650	20350	53	6300	500	15650	50	1	10517817	2198	44.09	4.64	12	0.70	474.00	4504.00	28950	20230413	-27.81	9000	20221118	132.22	28950	-27.81	20230413	12350	69.23	20230103	28950	-27.81	20230413	9000	132.22	20221118	3.66	N	419080	500	52 억		0	N	N	0	N	00	N
79	20230718	111200	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20550	-600	5	-2.84	981098900	47728	37.30	21200	21300	20200	27450	14850	21150	20556.04	0.00	0	-6453	22683	21916	21383	20616	20083	21650	20350	53	6300	500	15650	50	1	10517817	2161	43.35	4.56	12	0.45	474.00	4504.00	28950	20230413	-29.02	9000	20221118	128.33	28950	-29.02	20230413	12350	66.40	20230103	28950	-29.02	20230413	9000	128.33	20221118	3.66	N	419080	500	52 억		0	N	N	0	N	00	N
80	20230718	101152	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20400	-750	5	-3.55	626066200	30265	23.65	21200	21300	20350	27450	14850	21150	20686.15	0.00	0	-4571	22683	21916	21383	20616	20083	21650	20350	53	6300	500	15650	50	1	10517817	2146	43.04	4.53	12	0.29	474.00	4504.00	28950	20230413	-29.53	9000	20221118	126.67	28950	-29.53	20230413	12350	65.18	20230103	28950	-29.53	20230413	9000	126.67	20221118	3.66	N	419080	500	52 억		0	N	N	0	N	00	N
81	20230718	091147	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20850	-300	5	-1.42	150978100	7212	5.64	21200	21300	20700	27450	14850	21150	20934.29	0.00	0	-3195	22683	21916	21383	20616	20083	21650	20350	53	6300	500	15650	50	1	10517817	2193	43.99	4.63	12	0.07	474.00	4504.00	28950	20230413	-27.98	9000	20221118	131.67	28950	-27.98	20230413	12350	68.83	20230103	28950	-27.98	20230413	9000	131.67	20221118	3.66	N	419080	500	52 억		0	N	N	0	N	00	N
82	20230717	161151	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21150	50	2	0.24	2776281900	127817	167.49	21600	22150	20850	27400	14800	21100	21722.16	0.00	0	-15655	22066	21582	21116	20632	20166	21350	20400	53	6300	500	15610	50	1	10517817	2225	44.62	4.70	12	1.22	474.00	4504.00	28950	20230413	-26.94	9000	20221118	135.00	28950	-26.94	20230413	12350	71.26	20230103	28950	-26.94	20230413	9000	135.00	20221118	3.61	N	419080	500	52 억		0	N	N	0	N	00	N
83	20230717	151144	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21050	-50	5	-0.24	2712249400	124783	163.52	21600	22150	20850	27400	14800	21100	21735.82	0.00	0	-15277	22066	21582	21116	20632	20166	21350	20400	53	6300	500	15610	50	1	10517817	2214	44.41	4.67	12	1.19	474.00	4504.00	28950	20230413	-27.29	9000	20221118	133.89	28950	-27.29	20230413	12350	70.45	20230103	28950	-27.29	20230413	9000	133.89	20221118	3.61	N	419080	500	52 억		0	N	N	0	N	00	N
84	20230717	141148	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21350	250	2	1.18	2502679750	114844	150.49	21600	22150	21250	27400	14800	21100	21792.10	0.00	0	-14461	22066	21582	21116	20632	20166	21350	20400	53	6300	500	15610	50	1	10517817	2246	45.04	4.74	12	1.09	474.00	4504.00	28950	20230413	-26.25	9000	20221118	137.22	28950	-26.25	20230413	12350	72.87	20230103	28950	-26.25	20230413	9000	137.22	20221118	3.61	N	419080	500	52 억		0	N	N	0	N	00	N
85	20230717	131137	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21500	400	2	1.90	2375910650	108909	142.72	21600	22150	21400	27400	14800	21100	21815.67	0.00	0	-12068	22066	21582	21116	20632	20166	21350	20400	53	6300	500	15610	50	1	10517817	2261	45.36	4.77	12	1.04	474.00	4504.00	28950	20230413	-25.73	9000	20221118	138.89	28950	-25.73	20230413	12350	74.09	20230103	28950	-25.73	20230413	9000	138.89	20221118	3.61	N	419080	500	52 억		0	N	N	0	N	00	N
86	20230717	121148	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21450	350	2	1.66	2242272850	102683	134.56	21600	22150	21450	27400	14800	21100	21836.97	0.00	0	-9560	22066	21582	21116	20632	20166	21350	20400	53	6300	500	15610	50	1	10517817	2256	45.25	4.76	12	0.98	474.00	4504.00	28950	20230413	-25.91	9000	20221118	138.33	28950	-25.91	20230413	12350	73.68	20230103	28950	-25.91	20230413	9000	138.33	20221118	3.61	N	419080	500	52 억		0	N	N	0	N	00	N
87	20230717	111139	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21800	700	2	3.32	1984349400	90758	118.93	21600	22150	21450	27400	14800	21100	21864.32	0.00	0	-5147	22066	21582	21116	20632	20166	21350	20400	53	6300	500	15610	50	1	10517817	2293	45.99	4.84	12	0.86	474.00	4504.00	28950	20230413	-24.70	9000	20221118	142.22	28950	-24.70	20230413	12350	76.52	20230103	28950	-24.70	20230413	9000	142.22	20221118	3.61	N	419080	500	52 억		0	N	N	0	N	00	N
88	20230717	101138	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22000	900	2	4.27	1657170400	75771	99.29	21600	22150	21450	27400	14800	21100	21870.95	0.00	0	174	22066	21582	21116	20632	20166	21350	20400	53	6300	500	15610	50	1	10517817	2314	46.41	4.88	12	0.72	474.00	4504.00	28950	20230413	-24.01	9000	20221118	144.44	28950	-24.01	20230413	12350	78.14	20230103	28950	-24.01	20230413	9000	144.44	20221118	3.61	N	419080	500	52 억		0	N	N	0	N	00	N
89	20230717	091139	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21700	600	2	2.84	530700550	24357	31.92	21600	22150	21450	27400	14800	21100	21788.90	0.00	0	-1799	22066	21582	21116	20632	20166	21350	20400	53	6300	500	15610	50	1	10517817	2282	45.78	4.82	12	0.23	474.00	4504.00	28950	20230413	-25.04	9000	20221118	141.11	28950	-25.04	20230413	12350	75.71	20230103	28950	-25.04	20230413	9000	141.11	20221118	3.61	N	419080	500	52 억		0	N	N	0	N	00	N
90	20230714	161138	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21100	-300	5	-1.40	1611219550	76133	142.27	21200	21600	20650	27800	15000	21400	21163.30	0.00	0	-6546	22000	21700	21400	21100	20800	21850	21250	53	6400	500	15830	50	1	10517817	2219	44.51	4.68	12	0.72	474.00	4504.00	28950	20230413	-27.12	9000	20221118	134.44	28950	-27.12	20230413	12350	70.85	20230103	28950	-27.12	20230413	9000	134.44	20221118	3.54	N	419080	500	52 억		0	N	N	0	N	00	N
91	20230714	151140	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21000	-400	5	-1.87	1529638850	72255	135.02	21200	21600	20650	27800	15000	21400	21170.01	0.00	0	-5483	22000	21700	21400	21100	20800	21850	21250	53	6400	500	15830	50	1	10517817	2209	44.30	4.66	12	0.69	474.00	4504.00	28950	20230413	-27.46	9000	20221118	133.33	28950	-27.46	20230413	12350	70.04	20230103	28950	-27.46	20230413	9000	133.33	20221118	3.54	N	419080	500	52 억		0	N	N	0	N	00	N
92	20230714	141149	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21150	-250	5	-1.17	1344080700	63462	118.59	21200	21600	20650	27800	15000	21400	21179.30	0.00	0	-2737	22000	21700	21400	21100	20800	21850	21250	53	6400	500	15830	50	1	10517817	2225	44.62	4.70	12	0.60	474.00	4504.00	28950	20230413	-26.94	9000	20221118	135.00	28950	-26.94	20230413	12350	71.26	20230103	28950	-26.94	20230413	9000	135.00	20221118	3.54	N	419080	500	52 억		0	N	N	0	N	00	N
93	20230714	131133	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21350	-50	5	-0.23	1235424300	58340	109.02	21200	21600	20650	27800	15000	21400	21176.28	0.00	0	-786	22000	21700	21400	21100	20800	21850	21250	53	6400	500	15830	50	1	10517817	2246	45.04	4.74	12	0.55	474.00	4504.00	28950	20230413	-26.25	9000	20221118	137.22	28950	-26.25	20230413	12350	72.87	20230103	28950	-26.25	20230413	9000	137.22	20221118	3.54	N	419080	500	52 억		0	N	N	0	N	00	N
94	20230714	121132	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21550	150	2	0.70	1093671500	51713	96.63	21200	21600	20650	27800	15000	21400	21148.87	0.00	0	749	22000	21700	21400	21100	20800	21850	21250	53	6400	500	15830	50	1	10517817	2267	45.46	4.78	12	0.49	474.00	4504.00	28950	20230413	-25.56	9000	20221118	139.44	28950	-25.56	20230413	12350	74.49	20230103	28950	-25.56	20230413	9000	139.44	20221118	3.54	N	419080	500	52 억		0	N	N	0	N	00	N
95	20230714	111145	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21250	-150	5	-0.70	874064300	41486	77.52	21200	21500	20650	27800	15000	21400	21068.90	0.00	0	3467	22000	21700	21400	21100	20800	21850	21250	53	6400	500	15830	50	1	10517817	2235	44.83	4.72	12	0.39	474.00	4504.00	28950	20230413	-26.60	9000	20221118	136.11	28950	-26.60	20230413	12350	72.06	20230103	28950	-26.60	20230413	9000	136.11	20221118	3.54	N	419080	500	52 억		0	N	N	0	N	00	N
96	20230714	101146	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21100	-300	5	-1.40	525308850	25086	46.88	21200	21350	20650	27800	15000	21400	20940.32	0.00	0	-4140	22000	21700	21400	21100	20800	21850	21250	53	6400	500	15830	50	1	10517817	2219	44.51	4.68	12	0.24	474.00	4504.00	28950	20230413	-27.12	9000	20221118	134.44	28950	-27.12	20230413	12350	70.85	20230103	28950	-27.12	20230413	9000	134.44	20221118	3.54	N	419080	500	52 억		0	N	N	0	N	00	N
97	20230714	091142	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20800	-600	5	-2.80	202774700	9623	17.98	21200	21350	20650	27800	15000	21400	21071.88	0.00	0	-1197	22000	21700	21400	21100	20800	21850	21250	53	6400	500	15830	50	1	10517817	2188	43.88	4.62	12	0.09	474.00	4504.00	28950	20230413	-28.15	9000	20221118	131.11	28950	-28.15	20230413	12350	68.42	20230103	28950	-28.15	20230413	9000	131.11	20221118	3.54	N	419080	500	52 억		0	N	N	0	N	00	N
98	20230713	161133	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21400	300	2	1.42	1143936350	53477	55.57	21250	21700	21100	27400	14800	21100	21391.18	0.00	0	-10143	22166	21632	21016	20482	19866	21900	20750	53	6300	500	15610	50	1	10517817	2251	45.15	4.75	12	0.51	474.00	4504.00	28950	20230413	-26.08	9000	20221118	137.78	28950	-26.08	20230413	12350	73.28	20230103	28950	-26.08	20230413	9000	137.78	20221118	3.68	N	419080	500	52 억		0	N	N	0	N	00	N
99	20230713	151130	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21200	100	2	0.47	1071141550	50044	52.01	21250	21700	21150	27400	14800	21100	21404.00	0.00	0	-9239	22166	21632	21016	20482	19866	21900	20750	53	6300	500	15610	50	1	10517817	2230	44.73	4.71	12	0.48	474.00	4504.00	28950	20230413	-26.77	9000	20221118	135.56	28950	-26.77	20230413	12350	71.66	20230103	28950	-26.77	20230413	9000	135.56	20221118	3.68	N	419080	500	52 억		0	N	N	0	N	00	N
100	20230713	141129	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21450	350	2	1.66	903039550	42155	43.81	21250	21700	21150	27400	14800	21100	21421.88	0.00	0	-5588	22166	21632	21016	20482	19866	21900	20750	53	6300	500	15610	50	1	10517817	2256	45.25	4.76	12	0.40	474.00	4504.00	28950	20230413	-25.91	9000	20221118	138.33	28950	-25.91	20230413	12350	73.68	20230103	28950	-25.91	20230413	9000	138.33	20221118	3.68	N	419080	500	52 억		0	N	N	0	N	00	N
101	20230713	131134	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21500	400	2	1.90	829150250	38708	40.23	21250	21700	21150	27400	14800	21100	21420.64	0.00	0	-4460	22166	21632	21016	20482	19866	21900	20750	53	6300	500	15610	50	1	10517817	2261	45.36	4.77	12	0.37	474.00	4504.00	28950	20230413	-25.73	9000	20221118	138.89	28950	-25.73	20230413	12350	74.09	20230103	28950	-25.73	20230413	9000	138.89	20221118	3.68	N	419080	500	52 억		0	N	N	0	N	00	N
102	20230713	121128	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21350	250	2	1.18	772362900	36059	37.47	21250	21700	21150	27400	14800	21100	21419.42	0.00	0	-3776	22166	21632	21016	20482	19866	21900	20750	53	6300	500	15610	50	1	10517817	2246	45.04	4.74	12	0.34	474.00	4504.00	28950	20230413	-26.25	9000	20221118	137.22	28950	-26.25	20230413	12350	72.87	20230103	28950	-26.25	20230413	9000	137.22	20221118	3.68	N	419080	500	52 억		0	N	N	0	N	00	N
103	20230713	111132	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21350	250	2	1.18	564584750	26299	27.33	21250	21700	21250	27400	14800	21100	21467.92	0.00	0	-2706	22166	21632	21016	20482	19866	21900	20750	53	6300	500	15610	50	1	10517817	2246	45.04	4.74	12	0.25	474.00	4504.00	28950	20230413	-26.25	9000	20221118	137.22	28950	-26.25	20230413	12350	72.87	20230103	28950	-26.25	20230413	9000	137.22	20221118	3.68	N	419080	500	52 억		0	N	N	0	N	00	N
104	20230713	101125	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21600	500	2	2.37	369231650	17206	17.88	21250	21700	21250	27400	14800	21100	21459.47	0.00	0	-422	22166	21632	21016	20482	19866	21900	20750	53	6300	500	15610	50	1	10517817	2272	45.57	4.80	12	0.16	474.00	4504.00	28950	20230413	-25.39	9000	20221118	140.00	28950	-25.39	20230413	12350	74.90	20230103	28950	-25.39	20230413	9000	140.00	20221118	3.68	N	419080	500	52 억		0	N	N	0	N	00	N
105	20230713	091128	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21300	200	2	0.95	100964050	4732	4.92	21250	21600	21250	27400	14800	21100	21336.44	0.00	0	-1527	22166	21632	21016	20482	19866	21900	20750	53	6300	500	15610	50	1	10517817	2240	44.94	4.73	12	0.04	474.00	4504.00	28950	20230413	-26.42	9000	20221118	136.67	28950	-26.42	20230413	12350	72.47	20230103	28950	-26.42	20230413	9000	136.67	20221118	3.68	N	419080	500	52 억		0	N	N	0	N	00	N
106	20230712	161124	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21100	550	2	2.68	2033959900	95970	86.79	20550	21550	20400	26700	14400	20550	21193.82	0.00	0	-13142	21096	20822	20326	20052	19556	20960	20190	53	6150	500	15200	50	1	10517817	2219	44.51	4.68	12	0.91	474.00	4504.00	28950	20230413	-27.12	9000	20221118	134.44	28950	-27.12	20230413	12350	70.85	20230103	28950	-27.12	20230413	9000	134.44	20221118	3.89	N	419080	500	52 억		0	N	N	0	N	00	N
107	20230712	151115	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21100	550	2	2.68	1977431900	93292	84.36	20550	21550	20400	26700	14400	20550	21196.16	0.00	0	-12401	21096	20822	20326	20052	19556	20960	20190	53	6150	500	15200	50	1	10517817	2219	44.51	4.68	12	0.89	474.00	4504.00	28950	20230413	-27.12	9000	20221118	134.44	28950	-27.12	20230413	12350	70.85	20230103	28950	-27.12	20230413	9000	134.44	20221118	3.89	N	419080	500	52 억		0	N	N	0	N	00	N
108	20230712	141111	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21300	750	2	3.65	1730106950	81662	73.85	20550	21550	20400	26700	14400	20550	21186.19	0.00	0	-9975	21096	20822	20326	20052	19556	20960	20190	53	6150	500	15200	50	1	10517817	2240	44.94	4.73	12	0.78	474.00	4504.00	28950	20230413	-26.42	9000	20221118	136.67	28950	-26.42	20230413	12350	72.47	20230103	28950	-26.42	20230413	9000	136.67	20221118	3.89	N	419080	500	52 억		0	N	N	0	N	00	N
109	20230712	131113	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21450	900	2	4.38	1545345600	73017	66.03	20550	21550	20400	26700	14400	20550	21164.19	0.00	0	-7483	21096	20822	20326	20052	19556	20960	20190	53	6150	500	15200	50	1	10517817	2256	45.25	4.76	12	0.69	474.00	4504.00	28950	20230413	-25.91	9000	20221118	138.33	28950	-25.91	20230413	12350	73.68	20230103	28950	-25.91	20230413	9000	138.33	20221118	3.89	N	419080	500	52 억		0	N	N	0	N	00	N
110	20230712	121119	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21550	1000	2	4.87	1313263200	62208	56.25	20550	21550	20400	26700	14400	20550	21110.84	0.00	0	-7121	21096	20822	20326	20052	19556	20960	20190	53	6150	500	15200	50	1	10517817	2267	45.46	4.78	12	0.59	474.00	4504.00	28950	20230413	-25.56	9000	20221118	139.44	28950	-25.56	20230413	12350	74.49	20230103	28950	-25.56	20230413	9000	139.44	20221118	3.89	N	419080	500	52 억		0	N	N	0	N	00	N
111	20230712	111118	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21100	550	2	2.68	875781050	41627	37.64	20550	21350	20400	26700	14400	20550	21038.77	0.00	0	-8661	21096	20822	20326	20052	19556	20960	20190	53	6150	500	15200	50	1	10517817	2219	44.51	4.68	12	0.40	474.00	4504.00	28950	20230413	-27.12	9000	20221118	134.44	28950	-27.12	20230413	12350	70.85	20230103	28950	-27.12	20230413	9000	134.44	20221118	3.89	N	419080	500	52 억		0	N	N	0	N	00	N
112	20230712	101119	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21350	800	2	3.89	555867850	26513	23.98	20550	21350	20400	26700	14400	20550	20965.86	0.00	0	-2225	21096	20822	20326	20052	19556	20960	20190	53	6150	500	15200	50	1	10517817	2246	45.04	4.74	12	0.25	474.00	4504.00	28950	20230413	-26.25	9000	20221118	137.22	28950	-26.25	20230413	12350	72.87	20230103	28950	-26.25	20230413	9000	137.22	20221118	3.89	N	419080	500	52 억		0	N	N	0	N	00	N
113	20230712	091120	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20500	-50	5	-0.24	39309500	1918	1.73	20550	20750	20400	26700	14400	20550	20495.05	0.00	0	-171	21096	20822	20326	20052	19556	20960	20190	53	6150	500	15200	50	1	10517817	2156	43.25	4.55	12	0.02	474.00	4504.00	28950	20230413	-29.19	9000	20221118	127.78	28950	-29.19	20230413	12350	65.99	20230103	28950	-29.19	20230413	9000	127.78	20221118	3.89	N	419080	500	52 억		0	N	N	0	N	00	N
114	20230711	161104	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20550	560	2	2.80	2228405910	110579	61.44	20000	20600	19830	25950	14000	19990	20151.80	0.00	0	-2415	22123	21056	20383	19316	18643	20720	18980	53	5975	500	14790	50	1	10517817	2161	43.35	4.56	12	1.05	474.00	4504.00	28950	20230413	-29.02	9000	20221118	128.33	28950	-29.02	20230413	12350	66.40	20230103	28950	-29.02	20230413	9000	128.33	20221118	3.99	N	419080	500	52 억		0	N	N	0	N	00	N
115	20230711	151100	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20500	510	2	2.55	2161635460	107318	59.63	20000	20600	19830	25950	14000	19990	20142.34	0.00	0	-1649	22123	21056	20383	19316	18643	20720	18980	53	5975	500	14790	50	1	10517817	2156	43.25	4.55	12	1.02	474.00	4504.00	28950	20230413	-29.19	9000	20221118	127.78	28950	-29.19	20230413	12350	65.99	20230103	28950	-29.19	20230413	9000	127.78	20221118	3.99	N	419080	500	52 억		0	N	N	0	N	00	N
116	20230711	141051	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19960	-30	5	-0.15	1696147730	84383	46.89	20000	20500	19830	25950	14000	19990	20100.59	0.00	0	-4333	22123	21056	20383	19316	18643	20720	18980	53	5975	500	14790	10	1	10517817	2099	42.11	4.43	12	0.80	474.00	4504.00	28950	20230413	-31.05	9000	20221118	121.78	28950	-31.05	20230413	12350	61.62	20230103	28950	-31.05	20230413	9000	121.78	20221118	3.99	N	419080	500	52 억		0	N	N	0	N	00	N
117	20230711	131042	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20150	160	2	0.80	1468962880	73030	40.58	20000	20500	19830	25950	14000	19990	20114.51	0.00	0	-5917	22123	21056	20383	19316	18643	20720	18980	53	5975	500	14790	50	1	10517817	2119	42.51	4.47	12	0.69	474.00	4504.00	28950	20230413	-30.40	9000	20221118	123.89	28950	-30.40	20230413	12350	63.16	20230103	28950	-30.40	20230413	9000	123.89	20221118	3.99	N	419080	500	52 억		0	N	N	0	N	00	N
118	20230711	121105	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19900	-90	5	-0.45	1198718970	59494	33.06	20000	20500	19830	25950	14000	19990	20148.57	0.00	0	-7921	22123	21056	20383	19316	18643	20720	18980	53	5975	500	14790	10	1	10517817	2093	41.98	4.42	12	0.57	474.00	4504.00	28950	20230413	-31.26	9000	20221118	121.11	28950	-31.26	20230413	12350	61.13	20230103	28950	-31.26	20230413	9000	121.11	20221118	3.99	N	419080	500	52 억		0	N	N	0	N	00	N
119	20230711	111110	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20300	310	2	1.55	722136850	35667	19.82	20000	20500	20000	25950	14000	19990	20246.64	0.00	0	-7892	22123	21056	20383	19316	18643	20720	18980	53	5975	500	14790	50	1	10517817	2135	42.83	4.51	12	0.34	474.00	4504.00	28950	20230413	-29.88	9000	20221118	125.56	28950	-29.88	20230413	12350	64.37	20230103	28950	-29.88	20230413	9000	125.56	20221118	3.99	N	419080	500	52 억		0	N	N	0	N	00	N
120	20230711	101110	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20500	510	2	2.55	549279250	27158	15.09	20000	20500	20000	25950	14000	19990	20225.32	0.00	0	-4564	22123	21056	20383	19316	18643	20720	18980	53	5975	500	14790	50	1	10517817	2156	43.25	4.55	12	0.26	474.00	4504.00	28950	20230413	-29.19	9000	20221118	127.78	28950	-29.19	20230413	12350	65.99	20230103	28950	-29.19	20230413	9000	127.78	20221118	3.99	N	419080	500	52 억		0	N	N	0	N	00	N
121	20230711	091103	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20150	160	2	0.80	198406100	9895	5.50	20000	20250	20000	25950	14000	19990	20051.15	0.00	0	-603	22123	21056	20383	19316	18643	20720	18980	53	5975	500	14790	50	1	10517817	2119	42.51	4.47	12	0.09	474.00	4504.00	28950	20230413	-30.40	9000	20221118	123.89	28950	-30.40	20230413	12350	63.16	20230103	28950	-30.40	20230413	9000	123.89	20221118	3.99	N	419080	500	52 억		0	N	N	0	N	00	N
122	20230710	161055	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	19990	-1260	5	-5.93	3623340400	179270	118.46	21450	21450	19710	27600	14900	21250	20213.45	0.00	0	38760	22283	21766	21083	20566	19883	22025	20825	53	6350	500	15720	10	1	10517817	2103	42.17	4.44	12	1.70	474.00	4504.00	28950	20230413	-30.95	9000	20221118	122.11	28950	-30.95	20230413	12350	61.86	20230103	28950	-30.95	20230413	9000	122.11	20221118	4.16	N	419080	500	52 억		0	N	N	0	N	00	N
123	20230710	151059	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20000	-1250	5	-5.88	3344584140	165328	109.25	21450	21450	19710	27600	14900	21250	20229.99	0.00	0	36906	22283	21766	21083	20566	19883	22025	20825	53	6350	500	15720	50	1	10517817	2104	42.19	4.44	12	1.57	474.00	4504.00	28950	20230413	-30.92	9000	20221118	122.22	28950	-30.92	20230413	12350	61.94	20230103	28950	-30.92	20230413	9000	122.22	20221118	4.16	N	419080	500	52 억		0	N	N	0	N	00	N
124	20230710	141045	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20500	-750	5	-3.53	860294550	41556	27.46	21450	21450	20200	27600	14900	21250	20702.05	0.00	0	6544	22283	21766	21083	20566	19883	22025	20825	53	6350	500	15720	50	1	10517817	2156	43.25	4.55	12	0.40	474.00	4504.00	28950	20230413	-29.19	9000	20221118	127.78	28950	-29.19	20230413	12350	65.99	20230103	28950	-29.19	20230413	9000	127.78	20221118	4.16	N	419080	500	52 억		0	N	N	0	N	00	N
125	20230710	131035	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20800	-450	5	-2.12	742190050	35835	23.68	21450	21450	20200	27600	14900	21250	20711.32	0.00	0	6487	22283	21766	21083	20566	19883	22025	20825	53	6350	500	15720	50	1	10517817	2188	43.88	4.62	12	0.34	474.00	4504.00	28950	20230413	-28.15	9000	20221118	131.11	28950	-28.15	20230413	12350	68.42	20230103	28950	-28.15	20230413	9000	131.11	20221118	4.16	N	419080	500	52 억		0	N	N	0	N	00	N
126	20230710	121104	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20950	-300	5	-1.41	671431850	32434	21.43	21450	21450	20200	27600	14900	21250	20701.48	0.00	0	6258	22283	21766	21083	20566	19883	22025	20825	53	6350	500	15720	50	1	10517817	2203	44.20	4.65	12	0.31	474.00	4504.00	28950	20230413	-27.63	9000	20221118	132.78	28950	-27.63	20230413	12350	69.64	20230103	28950	-27.63	20230413	9000	132.78	20221118	4.16	N	419080	500	52 억		0	N	N	0	N	00	N
127	20230710	111100	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20850	-400	5	-1.88	562560750	27216	17.98	21450	21450	20200	27600	14900	21250	20670.22	0.00	0	4017	22283	21766	21083	20566	19883	22025	20825	53	6350	500	15720	50	1	10517817	2193	43.99	4.63	12	0.26	474.00	4504.00	28950	20230413	-27.98	9000	20221118	131.67	28950	-27.98	20230413	12350	68.83	20230103	28950	-27.98	20230413	9000	131.67	20221118	4.16	N	419080	500	52 억		0	N	N	0	N	00	N
128	20230710	101059	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20700	-550	5	-2.59	363285750	17569	11.61	21450	21450	20200	27600	14900	21250	20677.66	0.00	0	92	22283	21766	21083	20566	19883	22025	20825	53	6350	500	15720	50	1	10517817	2177	43.67	4.60	12	0.17	474.00	4504.00	28950	20230413	-28.50	9000	20221118	130.00	28950	-28.50	20230413	12350	67.61	20230103	28950	-28.50	20230413	9000	130.00	20221118	4.16	N	419080	500	52 억		0	N	N	0	N	00	N
129	20230710	091051	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20900	-350	5	-1.65	96204650	4601	3.04	21450	21450	20200	27600	14900	21250	20909.51	0.00	0	-651	22283	21766	21083	20566	19883	22025	20825	53	6350	500	15720	50	1	10517817	2198	44.09	4.64	12	0.04	474.00	4504.00	28950	20230413	-27.81	9000	20221118	132.22	28950	-27.81	20230413	12350	69.23	20230103	28950	-27.81	20230413	9000	132.22	20221118	4.16	N	419080	500	52 억		0	N	N	0	N	00	N
130	20230707	161048	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21250	0	3	0.00	3146401150	150983	149.99	21000	21600	20400	27600	14900	21250	20839.17	0.00	0	24476	22183	21716	21333	20866	20483	21525	20675	53	6350	500	15720	50	1	10517817	2235	44.83	4.72	12	1.44	474.00	4504.00	28950	20230413	-26.60	9000	20221118	136.11	28950	-26.60	20230413	12350	72.06	20230103	28950	-26.60	20230413	9000	136.11	20221118	4.13	N	419080	500	52 억		0	N	N	0	N	00	N
131	20230707	151047	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21250	0	3	0.00	3060761600	146947	145.98	21000	21600	20400	27600	14900	21250	20829.02	0.00	0	26602	22183	21716	21333	20866	20483	21525	20675	53	6350	500	15720	50	1	10517817	2235	44.83	4.72	12	1.40	474.00	4504.00	28950	20230413	-26.60	9000	20221118	136.11	28950	-26.60	20230413	12350	72.06	20230103	28950	-26.60	20230413	9000	136.11	20221118	4.13	N	419080	500	52 억		0	N	N	0	N	00	N
132	20230707	141108	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20800	-450	5	-2.12	2657771450	127793	126.95	21000	21600	20400	27600	14900	21250	20797.47	0.00	0	30698	22183	21716	21333	20866	20483	21525	20675	53	6350	500	15720	50	1	10517817	2188	43.88	4.62	12	1.22	474.00	4504.00	28950	20230413	-28.15	9000	20221118	131.11	28950	-28.15	20230413	12350	68.42	20230103	28950	-28.15	20230413	9000	131.11	20221118	4.13	N	419080	500	52 억		0	N	N	0	N	00	N
133	20230707	131055	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20450	-800	5	-3.76	2307482350	110825	110.10	21000	21600	20400	27600	14900	21250	20820.96	0.00	0	23542	22183	21716	21333	20866	20483	21525	20675	53	6350	500	15720	50	1	10517817	2151	43.14	4.54	12	1.05	474.00	4504.00	28950	20230413	-29.36	9000	20221118	127.22	28950	-29.36	20230413	12350	65.59	20230103	28950	-29.36	20230413	9000	127.22	20221118	4.13	N	419080	500	52 억		0	N	N	0	N	00	N
134	20230707	121058	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20650	-600	5	-2.82	1846863300	88400	87.82	21000	21600	20450	27600	14900	21250	20892.12	0.00	0	14396	22183	21716	21333	20866	20483	21525	20675	53	6350	500	15720	50	1	10517817	2172	43.57	4.58	12	0.84	474.00	4504.00	28950	20230413	-28.67	9000	20221118	129.44	28950	-28.67	20230413	12350	67.21	20230103	28950	-28.67	20230413	9000	129.44	20221118	4.13	N	419080	500	52 억		0	N	N	0	N	00	N
135	20230707	111105	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	20700	-550	5	-2.59	1252070950	59485	59.09	21000	21600	20650	27600	14900	21250	21048.52	0.00	0	2845	22183	21716	21333	20866	20483	21525	20675	53	6350	500	15720	50	1	10517817	2177	43.67	4.60	12	0.57	474.00	4504.00	28950	20230413	-28.50	9000	20221118	130.00	28950	-28.50	20230413	12350	67.61	20230103	28950	-28.50	20230413	9000	130.00	20221118	4.13	N	419080	500	52 억		0	N	N	0	N	00	N
136	20230707	101046	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21100	-150	5	-0.71	851512100	40275	40.01	21000	21600	20700	27600	14900	21250	21142.45	0.00	0	5763	22183	21716	21333	20866	20483	21525	20675	53	6350	500	15720	50	1	10517817	2219	44.51	4.68	12	0.38	474.00	4504.00	28950	20230413	-27.12	9000	20221118	134.44	28950	-27.12	20230413	12350	70.85	20230103	28950	-27.12	20230413	9000	134.44	20221118	4.13	N	419080	500	52 억		0	N	N	0	N	00	N
137	20230707	091050	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21250	0	3	0.00	335337050	15974	15.87	21000	21300	20700	27600	14900	21250	20992.68	0.00	0	4965	22183	21716	21333	20866	20483	21525	20675	53	6350	500	15720	50	1	10517817	2235	44.83	4.72	12	0.15	474.00	4504.00	28950	20230413	-26.60	9000	20221118	136.11	28950	-26.60	20230413	12350	72.06	20230103	28950	-26.60	20230413	9000	136.11	20221118	4.13	N	419080	500	52 억		0	N	N	0	N	00	N
138	20230706	161050	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21250	-450	5	-2.07	2148495850	100528	28.08	21550	21800	20950	28200	15200	21700	21372.85	0.00	0	10677	24733	23216	22383	20866	20033	22800	20450	53	6500	500	16050	50	1	10517817	2235	44.83	4.72	12	0.96	474.00	4504.00	28950	20230413	-26.60	9000	20221118	136.11	28950	-26.60	20230413	12350	72.06	20230103	28950	-26.60	20230413	9000	136.11	20221118	4.23	N	419080	500	52 억		0	N	N	0	N	00	N
139	20230706	151050	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21450	-250	5	-1.15	2014023100	94189	26.31	21550	21800	20950	28200	15200	21700	21382.78	0.00	0	9632	24733	23216	22383	20866	20033	22800	20450	53	6500	500	16050	50	1	10517817	2256	45.25	4.76	12	0.90	474.00	4504.00	28950	20230413	-25.91	9000	20221118	138.33	28950	-25.91	20230413	12350	73.68	20230103	28950	-25.91	20230413	9000	138.33	20221118	4.23	N	419080	500	52 억		0	N	N	0	N	00	N
140	20230706	141051	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21600	-100	5	-0.46	1615878650	75783	21.17	21550	21800	20950	28200	15200	21700	21322.44	0.00	0	12327	24733	23216	22383	20866	20033	22800	20450	53	6500	500	16050	50	1	10517817	2272	45.57	4.80	12	0.72	474.00	4504.00	28950	20230413	-25.39	9000	20221118	140.00	28950	-25.39	20230413	12350	74.90	20230103	28950	-25.39	20230413	9000	140.00	20221118	4.23	N	419080	500	52 억		0	N	N	0	N	00	N
141	20230706	131046	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21200	-500	5	-2.30	1023679750	47812	13.36	21550	21800	21050	28200	15200	21700	21410.51	0.00	0	5130	24733	23216	22383	20866	20033	22800	20450	53	6500	500	16050	50	1	10517817	2230	44.73	4.71	12	0.45	474.00	4504.00	28950	20230413	-26.77	9000	20221118	135.56	28950	-26.77	20230413	12350	71.66	20230103	28950	-26.77	20230413	9000	135.56	20221118	4.23	N	419080	500	52 억		0	N	N	0	N	00	N
142	20230706	121011	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21750	50	2	0.23	696155950	32497	9.08	21550	21800	21050	28200	15200	21700	21422.15	0.00	0	1688	24733	23216	22383	20866	20033	22800	20450	53	6500	500	16050	50	1	10517817	2288	45.89	4.83	12	0.31	474.00	4504.00	28950	20230413	-24.87	9000	20221118	141.67	28950	-24.87	20230413	12350	76.11	20230103	28950	-24.87	20230413	9000	141.67	20221118	4.23	N	419080	500	52 억		0	N	N	0	N	00	N
143	20230706	111054	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21700	0	3	0.00	617665350	28882	8.07	21550	21800	21050	28200	15200	21700	21385.81	0.00	0	1862	24733	23216	22383	20866	20033	22800	20450	53	6500	500	16050	50	1	10517817	2282	45.78	4.82	12	0.27	474.00	4504.00	28950	20230413	-25.04	9000	20221118	141.11	28950	-25.04	20230413	12350	75.71	20230103	28950	-25.04	20230413	9000	141.11	20221118	4.23	N	419080	500	52 억		0	N	N	0	N	00	N
144	20230706	101050	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21450	-250	5	-1.15	435716850	20437	5.71	21550	21550	21050	28200	15200	21700	21319.98	0.00	0	2231	24733	23216	22383	20866	20033	22800	20450	53	6500	500	16050	50	1	10517817	2256	45.25	4.76	12	0.19	474.00	4504.00	28950	20230413	-25.91	9000	20221118	138.33	28950	-25.91	20230413	12350	73.68	20230103	28950	-25.91	20230413	9000	138.33	20221118	4.23	N	419080	500	52 억		0	N	N	0	N	00	N
145	20230706	091049	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21350	-350	5	-1.61	209331400	9848	2.75	21550	21550	21050	28200	15200	21700	21256.19	0.00	0	1743	24733	23216	22383	20866	20033	22800	20450	53	6500	500	16050	50	1	10517817	2246	45.04	4.74	12	0.09	474.00	4504.00	28950	20230413	-26.25	9000	20221118	137.22	28950	-26.25	20230413	12350	72.87	20230103	28950	-26.25	20230413	9000	137.22	20221118	4.23	N	419080	500	52 억		0	N	N	0	N	00	N
146	20230705	161044	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21700	-950	5	-4.19	7987917250	355789	240.83	23900	23900	21550	29400	15900	22650	22455.01	0.00	0	-51837	23316	22982	22366	22032	21416	23125	22175	53	6750	500	16760	50	1	10517817	2282	45.78	4.82	12	3.38	474.00	4504.00	28950	20230413	-25.04	9000	20221118	141.11	28950	-25.04	20230413	12350	75.71	20230103	28950	-25.04	20230413	9000	141.11	20221118	4.32	N	419080	500	52 억		0	N	N	0	N	00	N
147	20230705	151040	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21850	-800	5	-3.53	7728372900	343878	232.77	23900	23900	21550	29400	15900	22650	22474.17	0.00	0	-53003	23316	22982	22366	22032	21416	23125	22175	53	6750	500	16760	50	1	10517817	2298	46.10	4.85	12	3.27	474.00	4504.00	28950	20230413	-24.53	9000	20221118	142.78	28950	-24.53	20230413	12350	76.92	20230103	28950	-24.53	20230413	9000	142.78	20221118	4.32	N	419080	500	52 억		0	N	N	0	N	00	N
148	20230705	141029	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21750	-900	5	-3.97	6819959850	302408	204.70	23900	23900	21550	29400	15900	22650	22552.18	0.00	0	-56249	23316	22982	22366	22032	21416	23125	22175	53	6750	500	16760	50	1	10517817	2288	45.89	4.83	12	2.88	474.00	4504.00	28950	20230413	-24.87	9000	20221118	141.67	28950	-24.87	20230413	12350	76.11	20230103	28950	-24.87	20230413	9000	141.67	20221118	4.32	N	419080	500	52 억		0	N	N	0	N	00	N
149	20230705	131031	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21750	-900	5	-3.97	6132121300	270639	183.19	23900	23900	21650	29400	15900	22650	22657.94	0.00	0	-55036	23316	22982	22366	22032	21416	23125	22175	53	6750	500	16760	50	1	10517817	2288	45.89	4.83	12	2.57	474.00	4504.00	28950	20230413	-24.87	9000	20221118	141.67	28950	-24.87	20230413	12350	76.11	20230103	28950	-24.87	20230413	9000	141.67	20221118	4.32	N	419080	500	52 억		0	N	N	0	N	00	N
150	20230705	121030	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21950	-700	5	-3.09	5502268250	241785	163.66	23900	23900	21850	29400	15900	22650	22756.86	0.00	0	-48760	23316	22982	22366	22032	21416	23125	22175	53	6750	500	16760	50	1	10517817	2309	46.31	4.87	12	2.30	474.00	4504.00	28950	20230413	-24.18	9000	20221118	143.89	28950	-24.18	20230413	12350	77.73	20230103	28950	-24.18	20230413	9000	143.89	20221118	4.32	N	419080	500	52 억		0	N	N	0	N	00	N
151	20230705	111040	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21950	-700	5	-3.09	5076144550	222365	150.52	23900	23900	21850	29400	15900	22650	22827.98	0.00	0	-46792	23316	22982	22366	22032	21416	23125	22175	53	6750	500	16760	50	1	10517817	2309	46.31	4.87	12	2.11	474.00	4504.00	28950	20230413	-24.18	9000	20221118	143.89	28950	-24.18	20230413	12350	77.73	20230103	28950	-24.18	20230413	9000	143.89	20221118	4.32	N	419080	500	52 억		0	N	N	0	N	00	N
152	20230705	101032	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22300	-350	5	-1.55	3875751200	167905	113.65	23900	23900	22150	29400	15900	22650	23083.00	0.00	0	-38070	23316	22982	22366	22032	21416	23125	22175	53	6750	500	16760	50	1	10517817	2345	47.05	4.95	12	1.60	474.00	4504.00	28950	20230413	-22.97	9000	20221118	147.78	28950	-22.97	20230413	12350	80.57	20230103	28950	-22.97	20230413	9000	147.78	20221118	4.32	N	419080	500	52 억		0	N	N	0	N	00	N
153	20230705	091030	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23000	350	2	1.55	2186987200	93488	63.28	23900	23900	22900	29400	15900	22650	23393.24	0.00	0	-23436	23316	22982	22366	22032	21416	23125	22175	53	6750	500	16760	50	1	10517817	2419	48.52	5.11	12	0.89	474.00	4504.00	28950	20230413	-20.55	9000	20221118	155.56	28950	-20.55	20230413	12350	86.23	20230103	28950	-20.55	20230413	9000	155.56	20221118	4.32	N	419080	500	52 억		0	N	N	0	N	00	N
154	20230704	161026	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22650	100	2	0.44	3100467800	139330	101.03	22650	22700	21750	29300	15800	22550	22252.41	0.00	0	12879	23516	23032	22616	22132	21716	22825	21925	53	6750	500	16680	50	1	10517817	2382	47.78	5.03	12	1.32	474.00	4504.00	28950	20230413	-21.76	9000	20221118	151.67	28950	-21.76	20230413	12350	83.40	20230103	28950	-21.76	20230413	9000	151.67	20221118	4.28	N	419080	500	52 억		0	N	N	0	N	00	N
155	20230704	151015	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22500	-50	5	-0.22	3041760950	136735	99.15	22650	22700	21750	29300	15800	22550	22245.66	0.00	0	13802	23516	23032	22616	22132	21716	22825	21925	53	6750	500	16680	50	1	10517817	2367	47.47	5.00	12	1.30	474.00	4504.00	28950	20230413	-22.28	9000	20221118	150.00	28950	-22.28	20230413	12350	82.19	20230103	28950	-22.28	20230413	9000	150.00	20221118	4.28	N	419080	500	52 억		0	N	N	0	N	00	N
156	20230704	141019	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22700	150	2	0.67	2774590650	124900	90.57	22650	22700	21750	29300	15800	22550	22214.50	0.00	0	19634	23516	23032	22616	22132	21716	22825	21925	53	6750	500	16680	50	1	10517817	2388	47.89	5.04	12	1.19	474.00	4504.00	28950	20230413	-21.59	9000	20221118	152.22	28950	-21.59	20230413	12350	83.81	20230103	28950	-21.59	20230413	9000	152.22	20221118	4.28	N	419080	500	52 억		0	N	N	0	N	00	N
157	20230704	131008	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22500	-50	5	-0.22	2454507350	110718	80.28	22650	22700	21750	29300	15800	22550	22169.00	0.00	0	14480	23516	23032	22616	22132	21716	22825	21925	53	6750	500	16680	50	1	10517817	2367	47.47	5.00	12	1.05	474.00	4504.00	28950	20230413	-22.28	9000	20221118	150.00	28950	-22.28	20230413	12350	82.19	20230103	28950	-22.28	20230413	9000	150.00	20221118	4.28	N	419080	500	52 억		0	N	N	0	N	00	N
158	20230704	121018	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22300	-250	5	-1.11	2247223300	101480	73.58	22650	22700	21750	29300	15800	22550	22144.49	0.00	0	10331	23516	23032	22616	22132	21716	22825	21925	53	6750	500	16680	50	1	10517817	2345	47.05	4.95	12	0.96	474.00	4504.00	28950	20230413	-22.97	9000	20221118	147.78	28950	-22.97	20230413	12350	80.57	20230103	28950	-22.97	20230413	9000	147.78	20221118	4.28	N	419080	500	52 억		0	N	N	0	N	00	N
159	20230704	111011	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22600	50	2	0.22	2106728000	95197	69.03	22650	22700	21750	29300	15800	22550	22130.19	0.00	0	11464	23516	23032	22616	22132	21716	22825	21925	53	6750	500	16680	50	1	10517817	2377	47.68	5.02	12	0.91	474.00	4504.00	28950	20230413	-21.93	9000	20221118	151.11	28950	-21.93	20230413	12350	83.00	20230103	28950	-21.93	20230413	9000	151.11	20221118	4.28	N	419080	500	52 억		0	N	N	0	N	00	N
160	20230704	101005	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	21950	-600	5	-2.66	1375059750	62152	45.07	22650	22700	21850	29300	15800	22550	22124.14	0.00	0	-380	23516	23032	22616	22132	21716	22825	21925	53	6750	500	16680	50	1	10517817	2309	46.31	4.87	12	0.59	474.00	4504.00	28950	20230413	-24.18	9000	20221118	143.89	28950	-24.18	20230413	12350	77.73	20230103	28950	-24.18	20230413	9000	143.89	20221118	4.28	N	419080	500	52 억		0	N	N	0	N	00	N
161	20230704	091006	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22400	-150	5	-0.67	184115100	8199	5.95	22650	22700	22200	29300	15800	22550	22455.80	0.00	0	-1366	23516	23032	22616	22132	21716	22825	21925	53	6750	500	16680	50	1	10517817	2356	47.26	4.97	12	0.08	474.00	4504.00	28950	20230413	-22.63	9000	20221118	148.89	28950	-22.63	20230413	12350	81.38	20230103	28950	-22.63	20230413	9000	148.89	20221118	4.28	N	419080	500	52 억		0	N	N	0	N	00	N
162	20230703	160955	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22550	-550	5	-2.38	3114705400	137813	112.44	22850	23100	22200	30000	16200	23100	22601.05	0.00	0	1862	25033	24066	23333	22366	21633	23700	22000	53	6900	500	17090	50	1	10517817	2372	47.57	5.01	12	1.31	474.00	4504.00	28950	20230413	-22.11	9000	20221118	150.56	28950	-22.11	20230413	12350	82.59	20230103	28950	-22.11	20230413	9000	150.56	20221118	4.15	N	419080	500	52 억		0	N	N	0	N	00	N
163	20230703	151006	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22700	-400	5	-1.73	2971540000	131468	107.26	22850	23100	22200	30000	16200	23100	22602.76	0.00	0	3723	25033	24066	23333	22366	21633	23700	22000	53	6900	500	17090	50	1	10517817	2388	47.89	5.04	12	1.25	474.00	4504.00	28950	20230413	-21.59	9000	20221118	152.22	28950	-21.59	20230413	12350	83.81	20230103	28950	-21.59	20230413	9000	152.22	20221118	4.15	N	419080	500	52 억		0	N	N	0	N	00	N
164	20230703	141006	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22300	-800	5	-3.46	2169189950	95667	78.05	22850	23100	22300	30000	16200	23100	22674.38	0.00	0	1915	25033	24066	23333	22366	21633	23700	22000	53	6900	500	17090	50	1	10517817	2345	47.05	4.95	12	0.91	474.00	4504.00	28950	20230413	-22.97	9000	20221118	147.78	28950	-22.97	20230413	12350	80.57	20230103	28950	-22.97	20230413	9000	147.78	20221118	4.15	N	419080	500	52 억		0	N	N	0	N	00	N
165	20230703	130958	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22550	-550	5	-2.38	1627768150	71542	58.37	22850	23100	22500	30000	16200	23100	22752.62	0.00	0	5064	25033	24066	23333	22366	21633	23700	22000	53	6900	500	17090	50	1	10517817	2372	47.57	5.01	12	0.68	474.00	4504.00	28950	20230413	-22.11	9000	20221118	150.56	28950	-22.11	20230413	12350	82.59	20230103	28950	-22.11	20230413	9000	150.56	20221118	4.15	N	419080	500	52 억		0	N	N	0	N	00	N
166	20230703	121005	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22650	-450	5	-1.95	1389937450	61016	49.78	22850	23100	22650	30000	16200	23100	22779.88	0.00	0	7161	25033	24066	23333	22366	21633	23700	22000	53	6900	500	17090	50	1	10517817	2382	47.78	5.03	12	0.58	474.00	4504.00	28950	20230413	-21.76	9000	20221118	151.67	28950	-21.76	20230413	12350	83.40	20230103	28950	-21.76	20230413	9000	151.67	20221118	4.15	N	419080	500	52 억		0	N	N	0	N	00	N
167	20230703	110959	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22800	-300	5	-1.30	983957150	43121	35.18	22850	23100	22650	30000	16200	23100	22818.51	0.00	0	2352	25033	24066	23333	22366	21633	23700	22000	53	6900	500	17090	50	1	10517817	2398	48.10	5.06	12	0.41	474.00	4504.00	28950	20230413	-21.24	9000	20221118	153.33	28950	-21.24	20230413	12350	84.62	20230103	28950	-21.24	20230413	9000	153.33	20221118	4.15	N	419080	500	52 억		0	N	N	0	N	00	N
168	20230703	100945	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23000	-100	5	-0.43	639966450	27992	22.84	22850	23100	22700	30000	16200	23100	22862.48	0.00	0	3614	25033	24066	23333	22366	21633	23700	22000	53	6900	500	17090	50	1	10517817	2419	48.52	5.11	12	0.27	474.00	4504.00	28950	20230413	-20.55	9000	20221118	155.56	28950	-20.55	20230413	12350	86.23	20230103	28950	-20.55	20230413	9000	155.56	20221118	4.15	N	419080	500	52 억		0	N	N	0	N	00	N
169	20230703	090955	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22950	-150	5	-0.65	353998350	15476	12.63	22850	23100	22750	30000	16200	23100	22874.02	0.00	0	2266	25033	24066	23333	22366	21633	23700	22000	53	6900	500	17090	50	1	10517817	2414	48.42	5.10	12	0.15	474.00	4504.00	28950	20230413	-20.73	9000	20221118	155.00	28950	-20.73	20230413	12350	85.83	20230103	28950	-20.73	20230413	9000	155.00	20221118	4.15	N	419080	500	52 억		0	N	N	0	N	00	N