KissMeData/282880/price/prices-20230701.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

76 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	161051	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37700	700	2	1.89	10868501050	288039	100.38	37500	38500	37300	48100	25900	37000	37732.77	5.00	0	-4762	38800	37900	36200	35300	33600	38350	35750	50	11100	500	27380	50	1	10033718	3783	76.47	2.85	12	2.87	493.00	13228.00	47000	20230725	-19.79	22389	20221013	68.39	47000	-19.79	20230725	22750	65.71	20230103	47000	-19.79	20230725	22750	65.71	20230103	6.63	N	282880	500	50 억	501483	N	N	34	N	N
3	20230731	151050	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37750	750	2	2.03	10428005600	276355	96.30	37500	38500	37300	48100	25900	37000	37734.09	5.00	0	-4884	38800	37900	36200	35300	33600	38350	35750	50	11100	500	27380	50	1	10033718	3788	76.57	2.85	12	2.75	493.00	13228.00	47000	20230725	-19.68	22389	20221013	68.61	47000	-19.68	20230725	22750	65.93	20230103	47000	-19.68	20230725	22750	65.93	20230103	6.63	N	282880	500	50 억	501483	N	N	128	N	N
4	20230731	141058	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37500	500	2	1.35	9296234700	246215	85.80	37500	38500	37300	48100	25900	37000	37756.57	5.00	0	127	38800	37900	36200	35300	33600	38350	35750	50	11100	500	27380	50	1	10033718	3763	76.06	2.83	12	2.45	493.00	13228.00	47000	20230725	-20.21	22389	20221013	67.49	47000	-20.21	20230725	22750	64.84	20230103	47000	-20.21	20230725	22750	64.84	20230103	6.63	N	282880	500	50 억	501483	N	N	128	N	N
5	20230731	131057	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37500	500	2	1.35	8225793850	217647	75.85	37500	38500	37500	48100	25900	37000	37794.20	5.00	0	-4910	38800	37900	36200	35300	33600	38350	35750	50	11100	500	27380	50	1	10033718	3763	76.06	2.83	12	2.17	493.00	13228.00	47000	20230725	-20.21	22389	20221013	67.49	47000	-20.21	20230725	22750	64.84	20230103	47000	-20.21	20230725	22750	64.84	20230103	6.63	N	282880	500	50 억	501483	N	N	128	N	N
6	20230731	121106	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37700	700	2	1.89	7135082100	188641	65.74	37500	38500	37500	48100	25900	37000	37823.60	5.00	0	-2253	38800	37900	36200	35300	33600	38350	35750	50	11100	500	27380	50	1	10033718	3783	76.47	2.85	12	1.88	493.00	13228.00	47000	20230725	-19.79	22389	20221013	68.39	47000	-19.79	20230725	22750	65.71	20230103	47000	-19.79	20230725	22750	65.71	20230103	6.63	N	282880	500	50 억	501483	N	N	128	N	N
7	20230731	111107	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37950	950	2	2.57	6365586200	168289	58.65	37500	38500	37500	48100	25900	37000	37825.33	5.00	0	-1192	38800	37900	36200	35300	33600	38350	35750	50	11100	500	27380	50	1	10033718	3808	76.98	2.87	12	1.68	493.00	13228.00	47000	20230725	-19.26	22389	20221013	69.50	47000	-19.26	20230725	22750	66.81	20230103	47000	-19.26	20230725	22750	66.81	20230103	6.63	N	282880	500	50 억	501483	N	N	128	N	N
8	20230731	101104	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37800	800	2	2.16	5018745000	132712	46.25	37500	38500	37500	48100	25900	37000	37816.81	5.00	0	-12473	38800	37900	36200	35300	33600	38350	35750	50	11100	500	27380	50	1	10033718	3793	76.67	2.86	12	1.32	493.00	13228.00	47000	20230725	-19.57	22389	20221013	68.83	47000	-19.57	20230725	22750	66.15	20230103	47000	-19.57	20230725	22750	66.15	20230103	6.63	N	282880	500	50 억	501483	N	N	128	N	N
9	20230731	091053	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37650	650	2	1.76	290810650	7753	2.70	37500	37650	37500	48100	25900	37000	37509.44	5.00	0	-2070	38800	37900	36200	35300	33600	38350	35750	50	11100	500	27380	50	1	10033718	3778	76.37	2.85	12	0.08	493.00	13228.00	47000	20230725	-19.89	22389	20221013	68.16	47000	-19.89	20230725	22750	65.49	20230103	47000	-19.89	20230725	22750	65.49	20230103	6.63	N	282880	500	50 억	501483	N	N	128	N	N
10	20230728	161055	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37000	1550	2	4.37	10341270000	285117	50.65	34850	37100	34500	46050	24850	35450	36268.49	4.74	728	21741	38683	37066	36233	34616	33783	36650	34200	50	10600	500	26230	50	1	10033718	3712	75.05	2.80	12	2.84	493.00	13228.00	47000	20230725	-21.28	22389	20221013	65.26	47000	-21.28	20230725	22750	62.64	20230103	47000	-21.28	20230725	22750	62.64	20230103	6.86	N	282880	500	50 억	475699	N	N	125	N	N
11	20230728	151053	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36850	1400	2	3.95	9891740500	272957	48.49	34850	36950	34500	46050	24850	35450	36239.54	4.74	728	21792	38683	37066	36233	34616	33783	36650	34200	50	10600	500	26230	50	1	10033718	3697	74.75	2.79	12	2.72	493.00	13228.00	47000	20230725	-21.60	22389	20221013	64.59	47000	-21.60	20230725	22750	61.98	20230103	47000	-21.60	20230725	22750	61.98	20230103	6.86	N	282880	500	50 억	475699	N	N	112	N	N
12	20230728	141051	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36750	1300	2	3.67	8741490450	241707	42.94	34850	36900	34500	46050	24850	35450	36166.01	4.74	728	19463	38683	37066	36233	34616	33783	36650	34200	50	10600	500	26230	50	1	10033718	3687	74.54	2.78	12	2.41	493.00	13228.00	47000	20230725	-21.81	22389	20221013	64.14	47000	-21.81	20230725	22750	61.54	20230103	47000	-21.81	20230725	22750	61.54	20230103	6.86	N	282880	500	50 억	475699	N	N	112	N	N
13	20230728	131055	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36800	1350	2	3.81	7959625350	220443	39.16	34850	36900	34500	46050	24850	35450	36107.77	4.74	728	15531	38683	37066	36233	34616	33783	36650	34200	50	10600	500	26230	50	1	10033718	3692	74.65	2.78	12	2.20	493.00	13228.00	47000	20230725	-21.70	22389	20221013	64.37	47000	-21.70	20230725	22750	61.76	20230103	47000	-21.70	20230725	22750	61.76	20230103	6.86	N	282880	500	50 억	475699	N	N	112	N	N
14	20230728	121052	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36550	1100	2	3.10	6877526800	190884	33.91	34850	36650	34500	46050	24850	35450	36030.24	4.74	728	6522	38683	37066	36233	34616	33783	36650	34200	50	10600	500	26230	50	1	10033718	3667	74.14	2.76	12	1.90	493.00	13228.00	47000	20230725	-22.23	22389	20221013	63.25	47000	-22.23	20230725	22750	60.66	20230103	47000	-22.23	20230725	22750	60.66	20230103	6.86	N	282880	500	50 억	475699	N	N	112	N	N
15	20230728	111059	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36300	850	2	2.40	6108434100	169765	30.16	34850	36650	34500	46050	24850	35450	35982.08	4.74	728	213	38683	37066	36233	34616	33783	36650	34200	50	10600	500	26230	50	1	10033718	3642	73.63	2.74	12	1.69	493.00	13228.00	47000	20230725	-22.77	22389	20221013	62.13	47000	-22.77	20230725	22750	59.56	20230103	47000	-22.77	20230725	22750	59.56	20230103	6.86	N	282880	500	50 억	475699	N	N	112	N	N
16	20230728	101050	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36000	550	2	1.55	4784019000	133407	23.70	34850	36500	34500	46050	24850	35450	35860.70	4.74	728	-7666	38683	37066	36233	34616	33783	36650	34200	50	10600	500	26230	50	1	10033718	3612	73.02	2.72	12	1.33	493.00	13228.00	47000	20230725	-23.40	22389	20221013	60.79	47000	-23.40	20230725	22750	58.24	20230103	47000	-23.40	20230725	22750	58.24	20230103	6.86	N	282880	500	50 억	475699	N	N	112	N	N
17	20230728	091059	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	35600	150	2	0.42	1181740800	33615	5.97	34850	35900	34500	46050	24850	35450	35154.10	4.74	728	6420	38683	37066	36233	34616	33783	36650	34200	50	10600	500	26230	50	1	10033718	3572	72.21	2.69	12	0.34	493.00	13228.00	47000	20230725	-24.26	22389	20221013	59.01	47000	-24.26	20230725	22750	56.48	20230103	47000	-24.26	20230725	22750	56.48	20230103	6.86	N	282880	500	50 억	475699	N	N	112	N	N
18	20230727	161050	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	35450	-2550	5	-6.71	20166450350	555980	58.06	37500	37850	35400	49400	26600	38000	36271.51	4.58	53566	-21331	45066	41532	38766	35232	32466	40150	33850	50	11400	500	28120	50	1	10033718	3557	71.91	2.68	12	5.54	493.00	13228.00	47000	20230725	-24.57	22389	20221013	58.34	47000	-24.57	20230725	22750	55.82	20230103	47000	-24.57	20230725	22750	55.82	20230103	7.24	N	282880	500	50 억	459822	N	N	112	N	N
19	20230727	151050	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	35500	-2500	5	-6.58	19033967000	524047	54.73	37500	37850	35450	49400	26600	38000	36319.64	4.58	53566	-15065	45066	41532	38766	35232	32466	40150	33850	50	11400	500	28120	50	1	10033718	3562	72.01	2.68	12	5.22	493.00	13228.00	47000	20230725	-24.47	22389	20221013	58.56	47000	-24.47	20230725	22750	56.04	20230103	47000	-24.47	20230725	22750	56.04	20230103	7.24	N	282880	500	50 억	459822	N	N	855	N	N
20	20230727	141045	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36050	-1950	5	-5.13	17266422200	474530	49.56	37500	37850	35450	49400	26600	38000	36384.81	4.58	53566	-15984	45066	41532	38766	35232	32466	40150	33850	50	11400	500	28120	50	1	10033718	3617	73.12	2.73	12	4.73	493.00	13228.00	47000	20230725	-23.30	22389	20221013	61.02	47000	-23.30	20230725	22750	58.46	20230103	47000	-23.30	20230725	22750	58.46	20230103	7.24	N	282880	500	50 억	459822	N	N	855	N	N
21	20230727	131044	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	35650	-2350	5	-6.18	14613363700	401006	41.88	37500	37850	35450	49400	26600	38000	36439.98	4.58	53566	-4263	45066	41532	38766	35232	32466	40150	33850	50	11400	500	28120	50	1	10033718	3577	72.31	2.70	12	4.00	493.00	13228.00	47000	20230725	-24.15	22389	20221013	59.23	47000	-24.15	20230725	22750	56.70	20230103	47000	-24.15	20230725	22750	56.70	20230103	7.24	N	282880	500	50 억	459822	N	N	855	N	N
22	20230727	121047	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	35750	-2250	5	-5.92	12541594800	342962	35.82	37500	37850	35450	49400	26600	38000	36566.56	4.58	53566	13391	45066	41532	38766	35232	32466	40150	33850	50	11400	500	28120	50	1	10033718	3587	72.52	2.70	12	3.42	493.00	13228.00	47000	20230725	-23.94	22389	20221013	59.68	47000	-23.94	20230725	22750	57.14	20230103	47000	-23.94	20230725	22750	57.14	20230103	7.24	N	282880	500	50 억	459822	N	N	855	N	N
23	20230727	111049	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36100	-1900	5	-5.00	9903884100	269686	28.16	37500	37850	35450	49400	26600	38000	36721.59	4.58	53566	18066	45066	41532	38766	35232	32466	40150	33850	50	11400	500	28120	50	1	10033718	3622	73.23	2.73	12	2.69	493.00	13228.00	47000	20230725	-23.19	22389	20221013	61.24	47000	-23.19	20230725	22750	58.68	20230103	47000	-23.19	20230725	22750	58.68	20230103	7.24	N	282880	500	50 억	459822	N	N	855	N	N
24	20230727	101046	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36750	-1250	5	-3.29	6772155700	183901	19.21	37500	37850	35450	49400	26600	38000	36822.08	4.58	53566	6053	45066	41532	38766	35232	32466	40150	33850	50	11400	500	28120	50	1	10033718	3687	74.54	2.78	12	1.83	493.00	13228.00	47000	20230725	-21.81	22389	20221013	64.14	47000	-21.81	20230725	22750	61.54	20230103	47000	-21.81	20230725	22750	61.54	20230103	7.24	N	282880	500	50 억	459822	N	N	855	N	N
25	20230727	091045	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36450	-1550	5	-4.08	2176406050	59572	6.22	37500	37850	35450	49400	26600	38000	36522.71	4.58	53566	7098	45066	41532	38766	35232	32466	40150	33850	50	11400	500	28120	50	1	10033718	3657	73.94	2.76	12	0.59	493.00	13228.00	47000	20230725	-22.45	22389	20221013	62.80	47000	-22.45	20230725	22750	60.22	20230103	47000	-22.45	20230725	22750	60.22	20230103	7.24	N	282880	500	50 억	459822	N	N	855	N	N
26	20230726	161043	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38000	-3650	5	-8.76	37525303250	954145	76.45	42150	42300	36000	54100	29200	41650	39330.42	4.05	624	40457	49216	45432	43216	39432	37216	44325	38325	50	12450	500	30820	50	1	10033718	3813	77.08	2.87	12	9.51	493.00	13228.00	47000	20230725	-19.15	22389	20221013	69.73	47000	-19.15	20230725	22750	67.03	20230103	47000	-19.15	20230725	22750	67.03	20230103	6.86	N	282880	500	50 억	406256	N	N	855	N	N
27	20230726	151048	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37800	-3850	5	-9.24	36478005550	926595	74.24	42150	42300	36000	54100	29200	41650	39367.80	4.05	624	38347	49216	45432	43216	39432	37216	44325	38325	50	12450	500	30820	50	1	10033718	3793	76.67	2.86	12	9.23	493.00	13228.00	47000	20230725	-19.57	22389	20221013	68.83	47000	-19.57	20230725	22750	66.15	20230103	47000	-19.57	20230725	22750	66.15	20230103	6.86	N	282880	500	50 억	406256	N	N	370	N	N
28	20230726	141040	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37450	-4200	5	-10.08	32416445950	819816	65.69	42150	42300	36000	54100	29200	41650	39541.12	4.05	624	36089	49216	45432	43216	39432	37216	44325	38325	50	12450	500	30820	50	1	10033718	3758	75.96	2.83	12	8.17	493.00	13228.00	47000	20230725	-20.32	22389	20221013	67.27	47000	-20.32	20230725	22750	64.62	20230103	47000	-20.32	20230725	22750	64.62	20230103	6.86	N	282880	500	50 억	406256	N	N	370	N	N
29	20230726	131037	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	40250	-1400	5	-3.36	23303997000	581496	46.59	42150	42300	38550	54100	29200	41650	40075.94	4.05	624	16073	49216	45432	43216	39432	37216	44325	38325	50	12450	500	30820	50	1	10033718	4039	81.64	3.04	12	5.80	493.00	13228.00	47000	20230725	-14.36	22389	20221013	79.78	47000	-14.36	20230725	22750	76.92	20230103	47000	-14.36	20230725	22750	76.92	20230103	6.86	N	282880	500	50 억	406256	N	N	370	N	N
30	20230726	121040	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	40300	-1350	5	-3.24	20691911050	516660	41.40	42150	42300	38550	54100	29200	41650	40049.38	4.05	624	7187	49216	45432	43216	39432	37216	44325	38325	50	12450	500	30820	50	1	10033718	4044	81.74	3.05	12	5.15	493.00	13228.00	47000	20230725	-14.26	22389	20221013	80.00	47000	-14.26	20230725	22750	77.14	20230103	47000	-14.26	20230725	22750	77.14	20230103	6.86	N	282880	500	50 억	406256	N	N	370	N	N
31	20230726	111035	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	40100	-1550	5	-3.72	18508457150	462391	37.05	42150	42300	38550	54100	29200	41650	40027.72	4.05	624	13501	49216	45432	43216	39432	37216	44325	38325	50	12450	500	30820	50	1	10033718	4024	81.34	3.03	12	4.61	493.00	13228.00	47000	20230725	-14.68	22389	20221013	79.11	47000	-14.68	20230725	22750	76.26	20230103	47000	-14.68	20230725	22750	76.26	20230103	6.86	N	282880	500	50 억	406256	N	N	370	N	N
32	20230726	101043	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39750	-1900	5	-4.56	12766632650	316710	25.38	42150	42300	39300	54100	29200	41650	40310.17	4.05	624	-10695	49216	45432	43216	39432	37216	44325	38325	50	12450	500	30820	50	1	10033718	3988	80.63	3.00	12	3.16	493.00	13228.00	47000	20230725	-15.43	22389	20221013	77.54	47000	-15.43	20230725	22750	74.73	20230103	47000	-15.43	20230725	22750	74.73	20230103	6.86	N	282880	500	50 억	406256	N	N	370	N	N
33	20230726	091037	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39850	-1800	5	-4.32	4946504200	121730	9.75	42150	42300	39650	54100	29200	41650	40635.05	4.05	624	-10843	49216	45432	43216	39432	37216	44325	38325	50	12450	500	30820	50	1	10033718	3998	80.83	3.01	12	1.21	493.00	13228.00	47000	20230725	-15.21	22389	20221013	77.99	47000	-15.21	20230725	22750	75.16	20230103	47000	-15.21	20230725	22750	75.16	20230103	6.86	N	282880	500	50 억	406256	N	N	370	N	N
34	20230725	161035	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	41650	-1850	5	-4.25	54439979500	1242076	90.58	44300	47000	41000	56500	30450	43500	43831.42	4.36	-312	-30159	46033	44766	42533	41266	39033	45400	41900	50	13025	500	32190	50	1	10033718	4179	84.48	3.15	12	12.38	493.00	13228.00	47000	20230725	-11.38	22389	20221013	86.03	47000	-11.38	20230725	22750	83.08	20230103	47000	-11.38	20230725	22750	83.08	20230103	6.38	N	282880	500	50 억	437679	N	N	370	N	N
35	20230725	151023	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	41500	-2000	5	-4.60	52314845650	1190812	86.84	44300	47000	41350	56500	30450	43500	43932.08	4.36	-312	-41851	46033	44766	42533	41266	39033	45400	41900	50	13025	500	32190	50	1	10033718	4164	84.18	3.14	12	11.87	493.00	13228.00	47000	20230725	-11.70	22389	20221013	85.36	47000	-11.70	20230725	22750	82.42	20230103	47000	-11.70	20230725	22750	82.42	20230103	6.38	N	282880	500	50 억	437679	N	N	535	N	N
36	20230725	141021	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	42200	-1300	5	-2.99	46106051950	1042264	76.01	44300	47000	42050	56500	30450	43500	44236.45	4.36	-312	-68891	46033	44766	42533	41266	39033	45400	41900	50	13025	500	32190	50	1	10033718	4234	85.60	3.19	12	10.39	493.00	13228.00	47000	20230725	-10.21	22389	20221013	88.49	47000	-10.21	20230725	22750	85.49	20230103	47000	-10.21	20230725	22750	85.49	20230103	6.38	N	282880	500	50 억	437679	N	N	535	N	N
37	20230725	131031	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	42800	-700	5	-1.61	42246355900	951197	69.37	44300	47000	42500	56500	30450	43500	44413.89	4.36	-312	-90330	46033	44766	42533	41266	39033	45400	41900	50	13025	500	32190	50	1	10033718	4294	86.82	3.24	12	9.48	493.00	13228.00	47000	20230725	-8.94	22389	20221013	91.17	47000	-8.94	20230725	22750	88.13	20230103	47000	-8.94	20230725	22750	88.13	20230103	6.38	N	282880	500	50 억	437679	N	N	535	N	N
38	20230725	121032	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	43400	-100	5	-0.23	38043511700	853461	62.24	44300	47000	43000	56500	30450	43500	44575.58	4.36	-312	-83609	46033	44766	42533	41266	39033	45400	41900	50	13025	500	32190	50	1	10033718	4355	88.03	3.28	12	8.51	493.00	13228.00	47000	20230725	-7.66	22389	20221013	93.85	47000	-7.66	20230725	22750	90.77	20230103	47000	-7.66	20230725	22750	90.77	20230103	6.38	N	282880	500	50 억	437679	N	N	535	N	N
39	20230725	111030	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	43950	450	2	1.03	34513634800	772449	56.33	44300	47000	43000	56500	30450	43500	44680.80	4.36	-312	-66333	46033	44766	42533	41266	39033	45400	41900	50	13025	500	32190	50	1	10033718	4410	89.15	3.32	12	7.70	493.00	13228.00	47000	20230725	-6.49	22389	20221013	96.30	47000	-6.49	20230725	22750	93.19	20230103	47000	-6.49	20230725	22750	93.19	20230103	6.38	N	282880	500	50 억	437679	N	N	535	N	N
40	20230725	101029	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	43800	300	2	0.69	29744858700	664693	48.47	44300	47000	43000	56500	30450	43500	44749.78	4.36	-312	-69849	46033	44766	42533	41266	39033	45400	41900	50	13025	500	32190	50	1	10033718	4395	88.84	3.31	12	6.62	493.00	13228.00	47000	20230725	-6.81	22389	20221013	95.63	47000	-6.81	20230725	22750	92.53	20230103	47000	-6.81	20230725	22750	92.53	20230103	6.38	N	282880	500	50 억	437679	N	N	535	N	N
41	20230725	091028	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	46450	2950	2	6.78	13034016750	288293	21.02	44300	47000	44050	56500	30450	43500	45211.02	4.36	-312	-16397	46033	44766	42533	41266	39033	45400	41900	50	13025	500	32190	50	1	10033718	4661	94.22	3.51	12	2.87	493.00	13228.00	47000	20230725	-1.17	22389	20221013	107.47	47000	-1.17	20230725	22750	104.18	20230103	47000	-1.17	20230725	22750	104.18	20230103	6.38	N	282880	500	50 억	437679	N	N	535	N	N
42	20230724	161030	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	43500	3400	2	8.48	57940040400	1359550	194.06	40900	43800	40300	52100	28100	40100	42613.20	4.35	104	-5890	42766	41432	40466	39132	38166	40950	38650	50	12000	500	29670	50	1	10033718	4365	88.24	3.29	12	13.55	493.00	13228.00	43800	20230724	-0.68	22389	20221013	94.29	43800	-0.68	20230724	22750	91.21	20230103	43800	-0.68	20230724	22750	91.21	20230103	6.35	N	282880	500	50 억	435991	N	N	534	N	N
43	20230724	151025	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	43150	3050	2	7.61	55478622400	1302839	185.97	40900	43800	40300	52100	28100	40100	42583.45	4.35	104	137	42766	41432	40466	39132	38166	40950	38650	50	12000	500	29670	50	1	10033718	4330	87.53	3.26	12	12.98	493.00	13228.00	43800	20230724	-1.48	22389	20221013	92.73	43800	-1.48	20230724	22750	89.67	20230103	43800	-1.48	20230724	22750	89.67	20230103	6.35	N	282880	500	50 억	435991	N	N	549	N	N
44	20230724	141024	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	42450	2350	2	5.86	50765585600	1193190	170.32	40900	43800	40300	52100	28100	40100	42546.73	4.35	104	-9004	42766	41432	40466	39132	38166	40950	38650	50	12000	500	29670	50	1	10033718	4259	86.11	3.21	12	11.89	493.00	13228.00	43800	20230724	-3.08	22389	20221013	89.60	43800	-3.08	20230724	22750	86.59	20230103	43800	-3.08	20230724	22750	86.59	20230103	6.35	N	282880	500	50 억	435991	N	N	549	N	N
45	20230724	131024	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	43650	3550	2	8.85	43307464450	1017456	145.23	40900	43800	40300	52100	28100	40100	42565.19	4.35	104	-9679	42766	41432	40466	39132	38166	40950	38650	50	12000	500	29670	50	1	10033718	4380	88.54	3.30	12	10.14	493.00	13228.00	43800	20230724	-0.34	22389	20221013	94.96	43800	-0.34	20230724	22750	91.87	20230103	43800	-0.34	20230724	22750	91.87	20230103	6.35	N	282880	500	50 억	435991	N	N	549	N	N
46	20230724	121025	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	42850	2750	2	6.86	39757847950	935456	133.53	40900	43800	40300	52100	28100	40100	42501.81	4.35	104	-11050	42766	41432	40466	39132	38166	40950	38650	50	12000	500	29670	50	1	10033718	4299	86.92	3.24	12	9.32	493.00	13228.00	43800	20230724	-2.17	22389	20221013	91.39	43800	-2.17	20230724	22750	88.35	20230103	43800	-2.17	20230724	22750	88.35	20230103	6.35	N	282880	500	50 억	435991	N	N	549	N	N
47	20230724	111030	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	42800	2700	2	6.73	33606787300	793223	113.23	40900	43750	40300	52100	28100	40100	42368.26	4.35	104	-20471	42766	41432	40466	39132	38166	40950	38650	50	12000	500	29670	50	1	10033718	4294	86.82	3.24	12	7.91	493.00	13228.00	43750	20230724	-2.17	22389	20221013	91.17	43750	-2.17	20230724	22750	88.13	20230103	43750	-2.17	20230724	22750	88.13	20230103	6.35	N	282880	500	50 억	435991	N	N	549	N	N
48	20230724	101020	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	41750	1650	2	4.11	18394124550	439185	62.69	40900	43000	40300	52100	28100	40100	41883.64	4.35	104	-38380	42766	41432	40466	39132	38166	40950	38650	50	12000	500	29670	50	1	10033718	4189	84.69	3.16	12	4.38	493.00	13228.00	43000	20230724	-2.91	22389	20221013	86.48	43000	-2.91	20230724	22750	83.52	20230103	43000	-2.91	20230724	22750	83.52	20230103	6.35	N	282880	500	50 억	435991	N	N	549	N	N
49	20230724	091026	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	42400	2300	2	5.74	7004481900	167357	23.89	40900	43000	40300	52100	28100	40100	41856.71	4.35	104	-25843	42766	41432	40466	39132	38166	40950	38650	50	12000	500	29670	50	1	10033718	4254	86.00	3.21	12	1.67	493.00	13228.00	43000	20230724	-1.40	22389	20221013	89.38	43000	-1.40	20230724	22750	86.37	20230103	43000	-1.40	20230724	22750	86.37	20230103	6.35	N	282880	500	50 억	435991	N	N	549	N	N
50	20230721	161015	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	40100	350	2	0.88	28348684700	697649	76.09	40300	41800	39500	51600	27850	39750	40641.70	5.18	624	-87988	43283	41516	40083	38316	36883	42400	39200	50	11875	500	29410	50	1	10033718	4024	81.34	3.03	12	6.95	493.00	13228.00	42000	20230418	-4.52	22389	20221013	79.11	42000	-4.52	20230418	22750	76.26	20230103	42000	-4.52	20230418	22750	76.26	20230103	6.39	N	282880	500	50 억	519262	N	N	549	N	N
51	20230721	151017	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	40150	400	2	1.01	27444887500	675103	73.63	40300	41800	39500	51600	27850	39750	40659.68	5.18	624	-84483	43283	41516	40083	38316	36883	42400	39200	50	11875	500	29410	50	1	10033718	4029	81.44	3.04	12	6.73	493.00	13228.00	42000	20230418	-4.40	22389	20221013	79.33	42000	-4.40	20230418	22750	76.48	20230103	42000	-4.40	20230418	22750	76.48	20230103	6.39	N	282880	500	50 억	519262	N	N	680	N	N
52	20230721	141013	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	40950	1200	2	3.02	24129994850	592911	64.67	40300	41800	39500	51600	27850	39750	40705.62	5.18	624	-73887	43283	41516	40083	38316	36883	42400	39200	50	11875	500	29410	50	1	10033718	4109	83.06	3.10	12	5.91	493.00	13228.00	42000	20230418	-2.50	22389	20221013	82.90	42000	-2.50	20230418	22750	80.00	20230103	42000	-2.50	20230418	22750	80.00	20230103	6.39	N	282880	500	50 억	519262	N	N	680	N	N
53	20230721	131017	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	41450	1700	2	4.28	18882665450	466227	50.85	40300	41450	39500	51600	27850	39750	40509.22	5.18	624	-61974	43283	41516	40083	38316	36883	42400	39200	50	11875	500	29410	50	1	10033718	4159	84.08	3.13	12	4.65	493.00	13228.00	42000	20230418	-1.31	22389	20221013	85.14	42000	-1.31	20230418	22750	82.20	20230103	42000	-1.31	20230418	22750	82.20	20230103	6.39	N	282880	500	50 억	519262	N	N	680	N	N
54	20230721	121029	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	40700	950	2	2.39	13955733800	346465	37.79	40300	41050	39500	51600	27850	39750	40288.18	5.18	624	-71108	43283	41516	40083	38316	36883	42400	39200	50	11875	500	29410	50	1	10033718	4084	82.56	3.08	12	3.45	493.00	13228.00	42000	20230418	-3.10	22389	20221013	81.79	42000	-3.10	20230418	22750	78.90	20230103	42000	-3.10	20230418	22750	78.90	20230103	6.39	N	282880	500	50 억	519262	N	N	680	N	N
55	20230721	111025	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	40500	750	2	1.89	12386425650	307667	33.56	40300	41050	39500	51600	27850	39750	40267.67	5.18	624	-72620	43283	41516	40083	38316	36883	42400	39200	50	11875	500	29410	50	1	10033718	4064	82.15	3.06	12	3.07	493.00	13228.00	42000	20230418	-3.57	22389	20221013	80.89	42000	-3.57	20230418	22750	78.02	20230103	42000	-3.57	20230418	22750	78.02	20230103	6.39	N	282880	500	50 억	519262	N	N	680	N	N
56	20230721	101024	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	40050	300	2	0.75	9988243250	247690	27.01	40300	41050	39500	51600	27850	39750	40337.53	5.18	624	-55786	43283	41516	40083	38316	36883	42400	39200	50	11875	500	29410	50	1	10033718	4019	81.24	3.03	12	2.47	493.00	13228.00	42000	20230418	-4.64	22389	20221013	78.88	42000	-4.64	20230418	22750	76.04	20230103	42000	-4.64	20230418	22750	76.04	20230103	6.39	N	282880	500	50 억	519262	N	N	680	N	N
57	20230721	091021	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	40100	350	2	0.88	3569655550	89164	9.72	40300	40450	39500	51600	27850	39750	40051.77	5.18	624	-36473	43283	41516	40083	38316	36883	42400	39200	50	11875	500	29410	50	1	10033718	4024	81.34	3.03	12	0.89	493.00	13228.00	42000	20230418	-4.52	22389	20221013	79.11	42000	-4.52	20230418	22750	76.26	20230103	42000	-4.52	20230418	22750	76.26	20230103	6.39	N	282880	500	50 억	519262	N	N	680	N	N
58	20230720	161012	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39750	1200	2	3.11	36973489150	912573	190.19	39050	41850	38650	50100	27000	38550	40516.85	4.55	624	68975	40683	39616	38333	37266	35983	38975	36625	50	11550	500	28520	50	1	10033718	3988	80.63	3.00	12	9.10	493.00	13228.00	42000	20230418	-5.36	22389	20221013	77.54	42000	-5.36	20230418	22750	74.73	20230103	42000	-5.36	20230418	22750	74.73	20230103	6.28	N	282880	500	50 억	456365	N	N	680	N	N
59	20230720	151012	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39700	1150	2	2.98	35988694650	887804	185.02	39050	41850	38650	50100	27000	38550	40536.87	4.55	624	78368	40683	39616	38333	37266	35983	38975	36625	50	11550	500	28520	50	1	10033718	3983	80.53	3.00	12	8.85	493.00	13228.00	42000	20230418	-5.48	22389	20221013	77.32	42000	-5.48	20230418	22750	74.51	20230103	42000	-5.48	20230418	22750	74.51	20230103	6.28	N	282880	500	50 억	456365	N	N	946	N	N
60	20230720	141011	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39700	1150	2	2.98	33710949100	830363	173.05	39050	41850	38650	50100	27000	38550	40597.97	4.55	624	88708	40683	39616	38333	37266	35983	38975	36625	50	11550	500	28520	50	1	10033718	3983	80.53	3.00	12	8.28	493.00	13228.00	42000	20230418	-5.48	22389	20221013	77.32	42000	-5.48	20230418	22750	74.51	20230103	42000	-5.48	20230418	22750	74.51	20230103	6.28	N	282880	500	50 억	456365	N	N	946	N	N
61	20230720	131011	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39950	1400	2	3.63	31635743900	778493	162.24	39050	41850	38650	50100	27000	38550	40637.30	4.55	624	104355	40683	39616	38333	37266	35983	38975	36625	50	11550	500	28520	50	1	10033718	4008	81.03	3.02	12	7.76	493.00	13228.00	42000	20230418	-4.88	22389	20221013	78.44	42000	-4.88	20230418	22750	75.60	20230103	42000	-4.88	20230418	22750	75.60	20230103	6.28	N	282880	500	50 억	456365	N	N	946	N	N
62	20230720	121020	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	40900	2350	2	6.10	27872689200	685659	142.90	39050	41850	38650	50100	27000	38550	40651.11	4.55	624	105892	40683	39616	38333	37266	35983	38975	36625	50	11550	500	28520	50	1	10033718	4104	82.96	3.09	12	6.83	493.00	13228.00	42000	20230418	-2.62	22389	20221013	82.68	42000	-2.62	20230418	22750	79.78	20230103	42000	-2.62	20230418	22750	79.78	20230103	6.28	N	282880	500	50 억	456365	N	N	946	N	N
63	20230720	111016	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	41400	2850	2	7.39	21938834100	542292	113.02	39050	41600	38650	50100	27000	38550	40455.94	4.55	624	101078	40683	39616	38333	37266	35983	38975	36625	50	11550	500	28520	50	1	10033718	4154	83.98	3.13	12	5.40	493.00	13228.00	42000	20230418	-1.43	22389	20221013	84.91	42000	-1.43	20230418	22750	81.98	20230103	42000	-1.43	20230418	22750	81.98	20230103	6.28	N	282880	500	50 억	456365	N	N	946	N	N
64	20230720	101005	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39850	1300	2	3.37	6907148250	175602	36.60	39050	40000	38650	50100	27000	38550	39334.34	4.55	624	25100	40683	39616	38333	37266	35983	38975	36625	50	11550	500	28520	50	1	10033718	3998	80.83	3.01	12	1.75	493.00	13228.00	42000	20230418	-5.12	22389	20221013	77.99	42000	-5.12	20230418	22750	75.16	20230103	42000	-5.12	20230418	22750	75.16	20230103	6.28	N	282880	500	50 억	456365	N	N	946	N	N
65	20230720	091007	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39200	650	2	1.69	1705449700	43629	9.09	39050	39450	38650	50100	27000	38550	39090.46	4.55	624	-3463	40683	39616	38333	37266	35983	38975	36625	50	11550	500	28520	50	1	10033718	3933	79.51	2.96	12	0.43	493.00	13228.00	42000	20230418	-6.67	22389	20221013	75.09	42000	-6.67	20230418	22750	72.31	20230103	42000	-6.67	20230418	22750	72.31	20230103	6.28	N	282880	500	50 억	456365	N	N	946	N	N
66	20230719	161026	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38550	-250	5	-0.64	17984846650	469816	84.94	38800	39400	37050	50400	27200	38800	38279.72	4.84	416	-30327	41733	40266	39333	37866	36933	39800	37400	50	11600	500	28710	50	1	10033718	3868	78.19	2.91	12	4.68	493.00	13228.00	42000	20230418	-8.21	22389	20221013	72.18	42000	-8.21	20230418	22750	69.45	20230103	42000	-8.21	20230418	22750	69.45	20230103	6.29	N	282880	500	50 억	485235	N	N	946	N	N
67	20230719	151025	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38800	0	3	0.00	17287963400	451759	81.68	38800	39400	37050	50400	27200	38800	38267.26	4.84	416	-29596	41733	40266	39333	37866	36933	39800	37400	50	11600	500	28710	50	1	10033718	3893	78.70	2.93	12	4.50	493.00	13228.00	42000	20230418	-7.62	22389	20221013	73.30	42000	-7.62	20230418	22750	70.55	20230103	42000	-7.62	20230418	22750	70.55	20230103	6.29	N	282880	500	50 억	485235	N	N	1661	N	N
68	20230719	141029	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39000	200	2	0.52	15712986900	411020	74.31	38800	39400	37050	50400	27200	38800	38228.25	4.84	416	-22986	41733	40266	39333	37866	36933	39800	37400	50	11600	500	28710	50	1	10033718	3913	79.11	2.95	12	4.10	493.00	13228.00	42000	20230418	-7.14	22389	20221013	74.19	42000	-7.14	20230418	22750	71.43	20230103	42000	-7.14	20230418	22750	71.43	20230103	6.29	N	282880	500	50 억	485235	N	N	1661	N	N
69	20230719	131014	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38150	-650	5	-1.68	13188091500	345859	62.53	38800	39200	37050	50400	27200	38800	38130.01	4.84	416	-16253	41733	40266	39333	37866	36933	39800	37400	50	11600	500	28710	50	1	10033718	3828	77.38	2.88	12	3.45	493.00	13228.00	42000	20230418	-9.17	22389	20221013	70.40	42000	-9.17	20230418	22750	67.69	20230103	42000	-9.17	20230418	22750	67.69	20230103	6.29	N	282880	500	50 억	485235	N	N	1661	N	N
70	20230719	121031	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38500	-300	5	-0.77	12357946550	324211	58.62	38800	39200	37050	50400	27200	38800	38115.46	4.84	416	-12296	41733	40266	39333	37866	36933	39800	37400	50	11600	500	28710	50	1	10033718	3863	78.09	2.91	12	3.23	493.00	13228.00	42000	20230418	-8.33	22389	20221013	71.96	42000	-8.33	20230418	22750	69.23	20230103	42000	-8.33	20230418	22750	69.23	20230103	6.29	N	282880	500	50 억	485235	N	N	1661	N	N
71	20230719	111028	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38350	-450	5	-1.16	11633471000	305301	55.20	38800	39200	37050	50400	27200	38800	38103.28	4.84	416	-13205	41733	40266	39333	37866	36933	39800	37400	50	11600	500	28710	50	1	10033718	3848	77.79	2.90	12	3.04	493.00	13228.00	42000	20230418	-8.69	22389	20221013	71.29	42000	-8.69	20230418	22750	68.57	20230103	42000	-8.69	20230418	22750	68.57	20230103	6.29	N	282880	500	50 억	485235	N	N	1661	N	N
72	20230719	101019	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38300	-500	5	-1.29	10152975450	266811	48.24	38800	39200	37050	50400	27200	38800	38051.03	4.84	416	-8581	41733	40266	39333	37866	36933	39800	37400	50	11600	500	28710	50	1	10033718	3843	77.69	2.90	12	2.66	493.00	13228.00	42000	20230418	-8.81	22389	20221013	71.07	42000	-8.81	20230418	22750	68.35	20230103	42000	-8.81	20230418	22750	68.35	20230103	6.29	N	282880	500	50 억	485235	N	N	1661	N	N
73	20230719	091019	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39050	250	2	0.64	1652615200	42472	7.68	38800	39200	38700	50400	27200	38800	38912.61	4.84	416	6157	41733	40266	39333	37866	36933	39800	37400	50	11600	500	28710	50	1	10033718	3918	79.21	2.95	12	0.42	493.00	13228.00	42000	20230418	-7.02	22389	20221013	74.42	42000	-7.02	20230418	22750	71.65	20230103	42000	-7.02	20230418	22750	71.65	20230103	6.29	N	282880	500	50 억	485235	N	N	1661	N	N
74	20230718	161018	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38800	-1300	5	-3.24	21746567800	548332	204.05	40600	40800	38400	52100	28100	40100	39662.19	5.35	104	-53056	41133	40616	39733	39216	38333	40875	39475	50	12000	500	29670	50	1	10033718	3893	78.70	2.93	12	5.46	493.00	13228.00	42000	20230418	-7.62	22389	20221013	73.30	42000	-7.62	20230418	22750	70.55	20230103	42000	-7.62	20230418	22750	70.55	20230103	5.97	N	282880	500	50 억	536303	N	N	1661	N	N
75	20230718	151016	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38500	-1600	5	-3.99	20629460350	519368	193.27	40600	40800	38450	52100	28100	40100	39720.31	5.35	104	-53592	41133	40616	39733	39216	38333	40875	39475	50	12000	500	29670	50	1	10033718	3863	78.09	2.91	12	5.18	493.00	13228.00	42000	20230418	-8.33	22389	20221013	71.96	42000	-8.33	20230418	22750	69.23	20230103	42000	-8.33	20230418	22750	69.23	20230103	5.97	N	282880	500	50 억	536303	N	N	121	N	N
76	20230718	141013	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38850	-1250	5	-3.12	16921406550	423263	157.51	40600	40800	38800	52100	28100	40100	39978.47	5.35	104	-55597	41133	40616	39733	39216	38333	40875	39475	50	12000	500	29670	50	1	10033718	3898	78.80	2.94	12	4.22	493.00	13228.00	42000	20230418	-7.50	22389	20221013	73.52	42000	-7.50	20230418	22750	70.77	20230103	42000	-7.50	20230418	22750	70.77	20230103	5.97	N	282880	500	50 억	536303	N	N	121	N	N
77	20230718	131013	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39650	-450	5	-1.12	13588291250	338332	125.90	40600	40800	39600	52100	28100	40100	40162.60	5.35	104	-48073	41133	40616	39733	39216	38333	40875	39475	50	12000	500	29670	50	1	10033718	3978	80.43	3.00	12	3.37	493.00	13228.00	42000	20230418	-5.60	22389	20221013	77.10	42000	-5.60	20230418	22750	74.29	20230103	42000	-5.60	20230418	22750	74.29	20230103	5.97	N	282880	500	50 억	536303	N	N	121	N	N
78	20230718	121024	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	40250	150	2	0.37	11796670000	293423	109.19	40600	40800	39650	52100	28100	40100	40203.63	5.35	104	-35562	41133	40616	39733	39216	38333	40875	39475	50	12000	500	29670	50	1	10033718	4039	81.64	3.04	12	2.92	493.00	13228.00	42000	20230418	-4.17	22389	20221013	79.78	42000	-4.17	20230418	22750	76.92	20230103	42000	-4.17	20230418	22750	76.92	20230103	5.97	N	282880	500	50 억	536303	N	N	121	N	N
79	20230718	111020	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	40200	100	2	0.25	9317534950	231930	86.31	40600	40800	39650	52100	28100	40100	40173.91	5.35	104	-31201	41133	40616	39733	39216	38333	40875	39475	50	12000	500	29670	50	1	10033718	4034	81.54	3.04	12	2.31	493.00	13228.00	42000	20230418	-4.29	22389	20221013	79.55	42000	-4.29	20230418	22750	76.70	20230103	42000	-4.29	20230418	22750	76.70	20230103	5.97	N	282880	500	50 억	536303	N	N	121	N	N
80	20230718	101014	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39750	-350	5	-0.87	7097010900	176432	65.65	40600	40800	39650	52100	28100	40100	40225.19	5.35	104	-21520	41133	40616	39733	39216	38333	40875	39475	50	12000	500	29670	50	1	10033718	3988	80.63	3.00	12	1.76	493.00	13228.00	42000	20230418	-5.36	22389	20221013	77.54	42000	-5.36	20230418	22750	74.73	20230103	42000	-5.36	20230418	22750	74.73	20230103	5.97	N	282880	500	50 억	536303	N	N	121	N	N
81	20230718	091011	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	40000	-100	5	-0.25	1572998500	38952	14.49	40600	40700	40000	52100	28100	40100	40383.00	5.35	104	-9912	41133	40616	39733	39216	38333	40875	39475	50	12000	500	29670	50	1	10033718	4013	81.14	3.02	12	0.39	493.00	13228.00	42000	20230418	-4.76	22389	20221013	78.66	42000	-4.76	20230418	22750	75.82	20230103	42000	-4.76	20230418	22750	75.82	20230103	5.97	N	282880	500	50 억	536303	N	N	121	N	N
82	20230717	161013	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	40100	350	2	0.88	10580229150	265923	49.35	39900	40250	38850	51600	27850	39750	39785.06	5.51	162	-19053	42383	41066	40083	38766	37783	40575	38275	50	11875	500	29410	50	1	10033718	4024	81.34	3.03	12	2.65	493.00	13228.00	42000	20230418	-4.52	22389	20221013	79.11	42000	-4.52	20230418	22750	76.26	20230103	42000	-4.52	20230418	22750	76.26	20230103	5.91	N	282880	500	50 억	553012	N	N	121	N	N
83	20230717	151008	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39850	100	2	0.25	9617662350	241892	44.89	39900	40250	38850	51600	27850	39750	39760.16	5.51	162	-17330	42383	41066	40083	38766	37783	40575	38275	50	11875	500	29410	50	1	10033718	3998	80.83	3.01	12	2.41	493.00	13228.00	42000	20230418	-5.12	22389	20221013	77.99	42000	-5.12	20230418	22750	75.16	20230103	42000	-5.12	20230418	22750	75.16	20230103	5.91	N	282880	500	50 억	553012	N	N	40	N	N
84	20230717	141012	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39650	-100	5	-0.25	8924644750	224394	41.65	39900	40250	38850	51600	27850	39750	39772.22	5.51	162	-16457	42383	41066	40083	38766	37783	40575	38275	50	11875	500	29410	50	1	10033718	3978	80.43	3.00	12	2.24	493.00	13228.00	42000	20230418	-5.60	22389	20221013	77.10	42000	-5.60	20230418	22750	74.29	20230103	42000	-5.60	20230418	22750	74.29	20230103	5.91	N	282880	500	50 억	553012	N	N	40	N	N
85	20230717	131002	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39750	0	3	0.00	8064372900	202702	37.62	39900	40250	38850	51600	27850	39750	39784.40	5.51	162	-8153	42383	41066	40083	38766	37783	40575	38275	50	11875	500	29410	50	1	10033718	3988	80.63	3.00	12	2.02	493.00	13228.00	42000	20230418	-5.36	22389	20221013	77.54	42000	-5.36	20230418	22750	74.73	20230103	42000	-5.36	20230418	22750	74.73	20230103	5.91	N	282880	500	50 억	553012	N	N	40	N	N
86	20230717	121013	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	40150	400	2	1.01	6902240050	173641	32.23	39900	40250	38850	51600	27850	39750	39750.06	5.51	162	-650	42383	41066	40083	38766	37783	40575	38275	50	11875	500	29410	50	1	10033718	4029	81.44	3.04	12	1.73	493.00	13228.00	42000	20230418	-4.40	22389	20221013	79.33	42000	-4.40	20230418	22750	76.48	20230103	42000	-4.40	20230418	22750	76.48	20230103	5.91	N	282880	500	50 억	553012	N	N	40	N	N
87	20230717	111004	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39950	200	2	0.50	5526733750	139304	25.85	39900	40050	38850	51600	27850	39750	39673.84	5.51	162	-512	42383	41066	40083	38766	37783	40575	38275	50	11875	500	29410	50	1	10033718	4008	81.03	3.02	12	1.39	493.00	13228.00	42000	20230418	-4.88	22389	20221013	78.44	42000	-4.88	20230418	22750	75.60	20230103	42000	-4.88	20230418	22750	75.60	20230103	5.91	N	282880	500	50 억	553012	N	N	40	N	N
88	20230717	101004	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39750	0	3	0.00	3989034550	100777	18.70	39900	40050	38850	51600	27850	39750	39582.59	5.51	162	1874	42383	41066	40083	38766	37783	40575	38275	50	11875	500	29410	50	1	10033718	3988	80.63	3.00	12	1.00	493.00	13228.00	42000	20230418	-5.36	22389	20221013	77.54	42000	-5.36	20230418	22750	74.73	20230103	42000	-5.36	20230418	22750	74.73	20230103	5.91	N	282880	500	50 억	553012	N	N	40	N	N
89	20230717	091004	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39700	-50	5	-0.13	1369686400	34630	6.43	39900	40000	38850	51600	27850	39750	39551.35	5.51	162	474	42383	41066	40083	38766	37783	40575	38275	50	11875	500	29410	50	1	10033718	3983	80.53	3.00	12	0.35	493.00	13228.00	42000	20230418	-5.48	22389	20221013	77.32	42000	-5.48	20230418	22750	74.51	20230103	42000	-5.48	20230418	22750	74.51	20230103	5.91	N	282880	500	50 억	553012	N	N	40	N	N
90	20230714	161003	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39750	100	2	0.25	21499992700	536573	63.33	40950	41400	39100	51500	27800	39650	40069.72	6.81	162	-136083	42083	40866	39533	38316	36983	41475	38925	50	11850	500	29340	50	1	10033718	3988	80.63	3.00	12	5.35	493.00	13228.00	42000	20230418	-5.36	22389	20221013	77.54	42000	-5.36	20230418	22750	74.73	20230103	42000	-5.36	20230418	22750	74.73	20230103	5.48	N	282880	500	50 억	683483	N	N	40	N	N
91	20230714	151007	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39600	-50	5	-0.13	20910189100	521718	61.58	40950	41400	39100	51500	27800	39650	40079.58	6.81	162	-135046	42083	40866	39533	38316	36983	41475	38925	50	11850	500	29340	50	1	10033718	3973	80.32	2.99	12	5.20	493.00	13228.00	42000	20230418	-5.71	22389	20221013	76.87	42000	-5.71	20230418	22750	74.07	20230103	42000	-5.71	20230418	22750	74.07	20230103	5.48	N	282880	500	50 억	683483	N	N	24	N	N
92	20230714	141013	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39250	-400	5	-1.01	19289841000	480688	56.73	40950	41400	39100	51500	27800	39650	40129.76	6.81	162	-127467	42083	40866	39533	38316	36983	41475	38925	50	11850	500	29340	50	1	10033718	3938	79.61	2.97	12	4.79	493.00	13228.00	42000	20230418	-6.55	22389	20221013	75.31	42000	-6.55	20230418	22750	72.53	20230103	42000	-6.55	20230418	22750	72.53	20230103	5.48	N	282880	500	50 억	683483	N	N	24	N	N
93	20230714	130958	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39400	-250	5	-0.63	17786745750	442381	52.21	40950	41400	39250	51500	27800	39650	40206.99	6.81	162	-127163	42083	40866	39533	38316	36983	41475	38925	50	11850	500	29340	50	1	10033718	3953	79.92	2.98	12	4.41	493.00	13228.00	42000	20230418	-6.19	22389	20221013	75.98	42000	-6.19	20230418	22750	73.19	20230103	42000	-6.19	20230418	22750	73.19	20230103	5.48	N	282880	500	50 억	683483	N	N	24	N	N
94	20230714	120958	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39700	50	2	0.13	16889837600	419671	49.53	40950	41400	39250	51500	27800	39650	40245.58	6.81	162	-121805	42083	40866	39533	38316	36983	41475	38925	50	11850	500	29340	50	1	10033718	3983	80.53	3.00	12	4.18	493.00	13228.00	42000	20230418	-5.48	22389	20221013	77.32	42000	-5.48	20230418	22750	74.51	20230103	42000	-5.48	20230418	22750	74.51	20230103	5.48	N	282880	500	50 억	683483	N	N	24	N	N
95	20230714	111010	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39350	-300	5	-0.76	15777074350	391484	46.20	40950	41400	39250	51500	27800	39650	40300.88	6.81	162	-117341	42083	40866	39533	38316	36983	41475	38925	50	11850	500	29340	50	1	10033718	3948	79.82	2.97	12	3.90	493.00	13228.00	42000	20230418	-6.31	22389	20221013	75.76	42000	-6.31	20230418	22750	72.97	20230103	42000	-6.31	20230418	22750	72.97	20230103	5.48	N	282880	500	50 억	683483	N	N	24	N	N
96	20230714	101011	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	40250	600	2	1.51	12681573600	313592	37.01	40950	41400	39650	51500	27800	39650	40440.01	6.81	162	-91669	42083	40866	39533	38316	36983	41475	38925	50	11850	500	29340	50	1	10033718	4039	81.64	3.04	12	3.13	493.00	13228.00	42000	20230418	-4.17	22389	20221013	79.78	42000	-4.17	20230418	22750	76.92	20230103	42000	-4.17	20230418	22750	76.92	20230103	5.48	N	282880	500	50 억	683483	N	N	24	N	N
97	20230714	091005	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	40400	750	2	1.89	6522702250	159454	18.82	40950	41400	40200	51500	27800	39650	40907.37	6.81	162	-58061	42083	40866	39533	38316	36983	41475	38925	50	11850	500	29340	50	1	10033718	4054	81.95	3.05	12	1.59	493.00	13228.00	42000	20230418	-3.81	22389	20221013	80.45	42000	-3.81	20230418	22750	77.58	20230103	42000	-3.81	20230418	22750	77.58	20230103	5.48	N	282880	500	50 억	683483	N	N	24	N	N
98	20230713	161001	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39650	1950	2	5.17	33503863850	840102	106.21	38350	40750	38200	49000	26400	37700	39881.16	6.59	-162	-1324	41333	39516	38533	36716	35733	39025	36225	50	11300	500	27890	50	1	10033718	3978	80.43	3.00	12	8.37	493.00	13228.00	42000	20230418	-5.60	22389	20221013	77.10	42000	-5.60	20230418	22750	74.29	20230103	42000	-5.60	20230418	22750	74.29	20230103	5.18	N	282880	500	50 억	661225	N	N	23	N	N
99	20230713	150956	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39750	2050	2	5.44	31160743450	781111	98.75	38350	40750	38200	49000	26400	37700	39892.85	6.59	-162	12379	41333	39516	38533	36716	35733	39025	36225	50	11300	500	27890	50	1	10033718	3988	80.63	3.00	12	7.78	493.00	13228.00	42000	20230418	-5.36	22389	20221013	77.54	42000	-5.36	20230418	22750	74.73	20230103	42000	-5.36	20230418	22750	74.73	20230103	5.18	N	282880	500	50 억	661225	N	N	248	N	N
100	20230713	140956	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	40150	2450	2	6.50	27663017200	693846	87.72	38350	40750	38200	49000	26400	37700	39869.10	6.59	-162	41329	41333	39516	38533	36716	35733	39025	36225	50	11300	500	27890	50	1	10033718	4029	81.44	3.04	12	6.92	493.00	13228.00	42000	20230418	-4.40	22389	20221013	79.33	42000	-4.40	20230418	22750	76.48	20230103	42000	-4.40	20230418	22750	76.48	20230103	5.18	N	282880	500	50 억	661225	N	N	248	N	N
101	20230713	130959	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	40300	2600	2	6.90	25378039050	637074	80.54	38350	40750	38200	49000	26400	37700	39835.31	6.59	-162	30960	41333	39516	38533	36716	35733	39025	36225	50	11300	500	27890	50	1	10033718	4044	81.74	3.05	12	6.35	493.00	13228.00	42000	20230418	-4.05	22389	20221013	80.00	42000	-4.05	20230418	22750	77.14	20230103	42000	-4.05	20230418	22750	77.14	20230103	5.18	N	282880	500	50 억	661225	N	N	248	N	N
102	20230713	120955	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39850	2150	2	5.70	21318631600	536012	67.77	38350	40750	38200	49000	26400	37700	39772.68	6.59	-162	33763	41333	39516	38533	36716	35733	39025	36225	50	11300	500	27890	50	1	10033718	3998	80.83	3.01	12	5.34	493.00	13228.00	42000	20230418	-5.12	22389	20221013	77.99	42000	-5.12	20230418	22750	75.16	20230103	42000	-5.12	20230418	22750	75.16	20230103	5.18	N	282880	500	50 억	661225	N	N	248	N	N
103	20230713	110958	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39900	2200	2	5.84	18778630850	472012	59.67	38350	40750	38200	49000	26400	37700	39784.22	6.59	-162	46389	41333	39516	38533	36716	35733	39025	36225	50	11300	500	27890	50	1	10033718	4003	80.93	3.02	12	4.70	493.00	13228.00	42000	20230418	-5.00	22389	20221013	78.21	42000	-5.00	20230418	22750	75.38	20230103	42000	-5.00	20230418	22750	75.38	20230103	5.18	N	282880	500	50 억	661225	N	N	248	N	N
104	20230713	100952	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39900	2200	2	5.84	7553891400	193135	24.42	38350	40000	38200	49000	26400	37700	39111.98	6.59	-162	7061	41333	39516	38533	36716	35733	39025	36225	50	11300	500	27890	50	1	10033718	4003	80.93	3.02	12	1.92	493.00	13228.00	42000	20230418	-5.00	22389	20221013	78.21	42000	-5.00	20230418	22750	75.38	20230103	42000	-5.00	20230418	22750	75.38	20230103	5.18	N	282880	500	50 억	661225	N	N	248	N	N
105	20230713	090955	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38400	700	2	1.86	949262500	24728	3.13	38350	38600	38200	49000	26400	37700	38388.16	6.59	-162	-8186	41333	39516	38533	36716	35733	39025	36225	50	11300	500	27890	50	1	10033718	3853	77.89	2.90	12	0.25	493.00	13228.00	42000	20230418	-8.57	22389	20221013	71.51	42000	-8.57	20230418	22750	68.79	20230103	42000	-8.57	20230418	22750	68.79	20230103	5.18	N	282880	500	50 억	661225	N	N	248	N	N
106	20230712	160951	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37700	-800	5	-2.08	30771020850	787074	150.53	39050	40350	37550	50000	26950	38500	39095.64	7.25	-162	-74594	39666	39082	38566	37982	37466	38825	37725	50	11525	500	28490	50	1	10033718	3783	76.47	2.85	12	7.84	493.00	13228.00	42000	20230418	-10.24	22389	20221013	68.39	42000	-10.24	20230418	22750	65.71	20230103	42000	-10.24	20230418	22750	65.71	20230103	5.36	N	282880	500	50 억	727294	N	N	248	N	N
107	20230712	150944	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37800	-700	5	-1.82	29899499800	763953	146.11	39050	40350	37550	50000	26950	38500	39137.94	7.25	-162	-79567	39666	39082	38566	37982	37466	38825	37725	50	11525	500	28490	50	1	10033718	3793	76.67	2.86	12	7.61	493.00	13228.00	42000	20230418	-10.00	22389	20221013	68.83	42000	-10.00	20230418	22750	66.15	20230103	42000	-10.00	20230418	22750	66.15	20230103	5.36	N	282880	500	50 억	727294	N	N	700	N	N
108	20230712	140941	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38100	-400	5	-1.04	27999853100	713783	136.51	39050	40350	37800	50000	26950	38500	39227.48	7.25	-162	-77707	39666	39082	38566	37982	37466	38825	37725	50	11525	500	28490	50	1	10033718	3823	77.28	2.88	12	7.11	493.00	13228.00	42000	20230418	-9.29	22389	20221013	70.17	42000	-9.29	20230418	22750	67.47	20230103	42000	-9.29	20230418	22750	67.47	20230103	5.36	N	282880	500	50 억	727294	N	N	700	N	N
109	20230712	130942	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37850	-650	5	-1.69	26141366600	665249	127.23	39050	40350	37800	50000	26950	38500	39295.70	7.25	-162	-64051	39666	39082	38566	37982	37466	38825	37725	50	11525	500	28490	50	1	10033718	3798	76.77	2.86	12	6.63	493.00	13228.00	42000	20230418	-9.88	22389	20221013	69.06	42000	-9.88	20230418	22750	66.37	20230103	42000	-9.88	20230418	22750	66.37	20230103	5.36	N	282880	500	50 억	727294	N	N	700	N	N
110	20230712	120947	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38400	-100	5	-0.26	24300058200	616959	118.00	39050	40350	38150	50000	26950	38500	39386.93	7.25	-162	-57799	39666	39082	38566	37982	37466	38825	37725	50	11525	500	28490	50	1	10033718	3853	77.89	2.90	12	6.15	493.00	13228.00	42000	20230418	-8.57	22389	20221013	71.51	42000	-8.57	20230418	22750	68.79	20230103	42000	-8.57	20230418	22750	68.79	20230103	5.36	N	282880	500	50 억	727294	N	N	700	N	N
111	20230712	110947	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39150	650	2	1.69	21788402800	551954	105.56	39050	40350	38650	50000	26950	38500	39475.16	7.25	-162	-55107	39666	39082	38566	37982	37466	38825	37725	50	11525	500	28490	50	1	10033718	3928	79.41	2.96	12	5.50	493.00	13228.00	42000	20230418	-6.79	22389	20221013	74.86	42000	-6.79	20230418	22750	72.09	20230103	42000	-6.79	20230418	22750	72.09	20230103	5.36	N	282880	500	50 억	727294	N	N	700	N	N
112	20230712	100948	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	39850	1350	2	3.51	18509572600	468663	89.63	39050	40350	38650	50000	26950	38500	39494.57	7.25	-162	-38909	39666	39082	38566	37982	37466	38825	37725	50	11525	500	28490	50	1	10033718	3998	80.83	3.01	12	4.67	493.00	13228.00	42000	20230418	-5.12	22389	20221013	77.99	42000	-5.12	20230418	22750	75.16	20230103	42000	-5.12	20230418	22750	75.16	20230103	5.36	N	282880	500	50 억	727294	N	N	700	N	N
113	20230712	090949	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38750	250	2	0.65	4134797300	105561	20.19	39050	39500	38700	50000	26950	38500	39170.21	7.25	-162	-15736	39666	39082	38566	37982	37466	38825	37725	50	11525	500	28490	50	1	10033718	3888	78.60	2.93	12	1.05	493.00	13228.00	42000	20230418	-7.74	22389	20221013	73.08	42000	-7.74	20230418	22750	70.33	20230103	42000	-7.74	20230418	22750	70.33	20230103	5.36	N	282880	500	50 억	727294	N	N	700	N	N
114	20230711	160935	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38500	400	2	1.05	20027619450	518857	68.63	39150	39150	38050	49500	26700	38100	38599.71	7.93	-162	-72727	41466	39782	37466	35782	33466	40625	36625	50	11400	500	28190	50	1	10033718	3863	78.09	2.91	12	5.17	493.00	13228.00	42000	20230418	-8.33	22389	20221013	71.96	42000	-8.33	20230418	22750	69.23	20230103	42000	-8.33	20230418	22750	69.23	20230103	5.40	N	282880	500	50 억	795777	N	N	700	N	N
115	20230711	150931	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38400	300	2	0.79	19452260000	503883	66.65	39150	39150	38050	49500	26700	38100	38604.72	7.93	-162	-74213	41466	39782	37466	35782	33466	40625	36625	50	11400	500	28190	50	1	10033718	3853	77.89	2.90	12	5.02	493.00	13228.00	42000	20230418	-8.57	22389	20221013	71.51	42000	-8.57	20230418	22750	68.79	20230103	42000	-8.57	20230418	22750	68.79	20230103	5.40	N	282880	500	50 억	795777	N	N	1459	N	N
116	20230711	140925	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38100	0	3	0.00	18228200650	471842	62.41	39150	39150	38050	49500	26700	38100	38632.00	7.93	-162	-78838	41466	39782	37466	35782	33466	40625	36625	50	11400	500	28190	50	1	10033718	3823	77.28	2.88	12	4.70	493.00	13228.00	42000	20230418	-9.29	22389	20221013	70.17	42000	-9.29	20230418	22750	67.47	20230103	42000	-9.29	20230418	22750	67.47	20230103	5.40	N	282880	500	50 억	795777	N	N	1459	N	N
117	20230711	130916	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38650	550	2	1.44	16685149750	431660	57.10	39150	39150	38050	49500	26700	38100	38653.45	7.93	-162	-69450	41466	39782	37466	35782	33466	40625	36625	50	11400	500	28190	50	1	10033718	3878	78.40	2.92	12	4.30	493.00	13228.00	42000	20230418	-7.98	22389	20221013	72.63	42000	-7.98	20230418	22750	69.89	20230103	42000	-7.98	20230418	22750	69.89	20230103	5.40	N	282880	500	50 억	795777	N	N	1459	N	N
118	20230711	120937	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38650	550	2	1.44	15658671300	405098	53.58	39150	39150	38050	49500	26700	38100	38654.03	7.93	-162	-77462	41466	39782	37466	35782	33466	40625	36625	50	11400	500	28190	50	1	10033718	3878	78.40	2.92	12	4.04	493.00	13228.00	42000	20230418	-7.98	22389	20221013	72.63	42000	-7.98	20230418	22750	69.89	20230103	42000	-7.98	20230418	22750	69.89	20230103	5.40	N	282880	500	50 억	795777	N	N	1459	N	N
119	20230711	110942	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38400	300	2	0.79	14111673050	365053	48.29	39150	39150	38050	49500	26700	38100	38656.50	7.93	-162	-82055	41466	39782	37466	35782	33466	40625	36625	50	11400	500	28190	50	1	10033718	3853	77.89	2.90	12	3.64	493.00	13228.00	42000	20230418	-8.57	22389	20221013	71.51	42000	-8.57	20230418	22750	68.79	20230103	42000	-8.57	20230418	22750	68.79	20230103	5.40	N	282880	500	50 억	795777	N	N	1459	N	N
120	20230711	100939	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38200	100	2	0.26	11355369650	293077	38.77	39150	39150	38200	49500	26700	38100	38745.35	7.93	-162	-84727	41466	39782	37466	35782	33466	40625	36625	50	11400	500	28190	50	1	10033718	3833	77.48	2.89	12	2.92	493.00	13228.00	42000	20230418	-9.05	22389	20221013	70.62	42000	-9.05	20230418	22750	67.91	20230103	42000	-9.05	20230418	22750	67.91	20230103	5.40	N	282880	500	50 억	795777	N	N	1459	N	N
121	20230711	090935	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38800	700	2	1.84	5313550500	136683	18.08	39150	39150	38350	49500	26700	38100	38874.99	7.93	-162	-64114	41466	39782	37466	35782	33466	40625	36625	50	11400	500	28190	50	1	10033718	3893	78.70	2.93	12	1.36	493.00	13228.00	42000	20230418	-7.62	22389	20221013	73.30	42000	-7.62	20230418	22750	70.55	20230103	42000	-7.62	20230418	22750	70.55	20230103	5.40	N	282880	500	50 억	795777	N	N	1459	N	N
122	20230710	160928	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38100	2850	2	8.09	28355042500	748243	524.08	35900	39150	35150	45800	24700	35250	37895.19	6.72	-324	131129	36850	36050	35400	34600	33950	35725	34275	50	10550	500	26080	50	1	10033718	3823	77.28	2.88	12	7.46	493.00	13228.00	42000	20230418	-9.29	22389	20221013	70.17	42000	-9.29	20230418	22750	67.47	20230103	42000	-9.29	20230418	22750	67.47	20230103	5.46	N	282880	500	50 억	674399	N	N	1455	N	N
123	20230710	150931	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37850	2600	2	7.38	26835439700	708046	495.92	35900	39150	35150	45800	24700	35250	37900.71	6.72	-324	132726	36850	36050	35400	34600	33950	35725	34275	50	10550	500	26080	50	1	10033718	3798	76.77	2.86	12	7.06	493.00	13228.00	42000	20230418	-9.88	22389	20221013	69.06	42000	-9.88	20230418	22750	66.37	20230103	42000	-9.88	20230418	22750	66.37	20230103	5.46	N	282880	500	50 억	674399	N	N	0	N	N
124	20230710	140921	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38550	3300	2	9.36	22945125300	606056	424.49	35900	39150	35150	45800	24700	35250	37859.75	6.72	-324	120018	36850	36050	35400	34600	33950	35725	34275	50	10550	500	26080	50	1	10033718	3868	78.19	2.91	12	6.04	493.00	13228.00	42000	20230418	-8.21	22389	20221013	72.18	42000	-8.21	20230418	22750	69.45	20230103	42000	-8.21	20230418	22750	69.45	20230103	5.46	N	282880	500	50 억	674399	N	N	0	N	N
125	20230710	130910	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38700	3450	2	9.79	16768476850	447041	313.11	35900	38750	35150	45800	24700	35250	37509.94	6.72	-324	123559	36850	36050	35400	34600	33950	35725	34275	50	10550	500	26080	50	1	10033718	3883	78.50	2.93	12	4.46	493.00	13228.00	42000	20230418	-7.86	22389	20221013	72.85	42000	-7.86	20230418	22750	70.11	20230103	42000	-7.86	20230418	22750	70.11	20230103	5.46	N	282880	500	50 억	674399	N	N	0	N	N
126	20230710	120935	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	38350	3100	2	8.79	12868402200	345584	242.05	35900	38500	35150	45800	24700	35250	37236.70	6.72	-324	88929	36850	36050	35400	34600	33950	35725	34275	50	10550	500	26080	50	1	10033718	3848	77.79	2.90	12	3.44	493.00	13228.00	42000	20230418	-8.69	22389	20221013	71.29	42000	-8.69	20230418	22750	68.57	20230103	42000	-8.69	20230418	22750	68.57	20230103	5.46	N	282880	500	50 억	674399	N	N	0	N	N
127	20230710	110932	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37550	2300	2	6.52	7042454500	192463	134.80	35900	37550	35150	45800	24700	35250	36591.23	6.72	-324	46694	36850	36050	35400	34600	33950	35725	34275	50	10550	500	26080	50	1	10033718	3768	76.17	2.84	12	1.92	493.00	13228.00	42000	20230418	-10.60	22389	20221013	67.72	42000	-10.60	20230418	22750	65.05	20230103	42000	-10.60	20230418	22750	65.05	20230103	5.46	N	282880	500	50 억	674399	N	N	0	N	N
128	20230710	100933	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36350	1100	2	3.12	3016518000	84106	58.91	35900	36850	35150	45800	24700	35250	35865.68	6.72	-324	7599	36850	36050	35400	34600	33950	35725	34275	50	10550	500	26080	50	1	10033718	3647	73.73	2.75	12	0.84	493.00	13228.00	42000	20230418	-13.45	22389	20221013	62.36	42000	-13.45	20230418	22750	59.78	20230103	42000	-13.45	20230418	22750	59.78	20230103	5.46	N	282880	500	50 억	674399	N	N	0	N	N
129	20230710	090924	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	35200	-50	5	-0.14	520312300	14662	10.27	35900	35900	35200	45800	24700	35250	35487.16	6.72	-324	-5780	36850	36050	35400	34600	33950	35725	34275	50	10550	500	26080	50	1	10033718	3532	71.40	2.66	12	0.15	493.00	13228.00	42000	20230418	-16.19	22389	20221013	57.22	42000	-16.19	20230418	22750	54.73	20230103	42000	-16.19	20230418	22750	54.73	20230103	5.46	N	282880	500	50 억	674399	N	N	0	N	N
130	20230707	160921	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	35250	-950	5	-2.62	5016677000	141889	37.90	36000	36200	34750	47050	25350	36200	35356.32	6.62	162	10237	39166	37682	36866	35382	34566	37275	34975	50	10850	500	26780	50	1	10033718	3537	71.50	2.66	12	1.41	493.00	13228.00	42000	20230418	-16.07	22389	20221013	57.44	42000	-16.07	20230418	22750	54.95	20230103	42000	-16.07	20230418	22750	54.95	20230103	5.52	N	282880	500	50 억	664633	N	N	31	N	N
131	20230707	150920	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	35200	-1000	5	-2.76	4780095550	135176	36.11	36000	36200	34750	47050	25350	36200	35361.93	6.62	162	9781	39166	37682	36866	35382	34566	37275	34975	50	10850	500	26780	50	1	10033718	3532	71.40	2.66	12	1.35	493.00	13228.00	42000	20230418	-16.19	22389	20221013	57.22	42000	-16.19	20230418	22750	54.73	20230103	42000	-16.19	20230418	22750	54.73	20230103	5.52	N	282880	500	50 억	664633	N	N	31	N	N
132	20230707	140938	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	35150	-1050	5	-2.90	4358514900	123197	32.91	36000	36200	34750	47050	25350	36200	35378.33	6.62	162	8311	39166	37682	36866	35382	34566	37275	34975	50	10850	500	26780	50	1	10033718	3527	71.30	2.66	12	1.23	493.00	13228.00	42000	20230418	-16.31	22389	20221013	57.00	42000	-16.31	20230418	22750	54.51	20230103	42000	-16.31	20230418	22750	54.51	20230103	5.52	N	282880	500	50 억	664633	N	N	31	N	N
133	20230707	130925	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	35100	-1100	5	-3.04	3925338350	110844	29.61	36000	36200	34750	47050	25350	36200	35413.09	6.62	162	3691	39166	37682	36866	35382	34566	37275	34975	50	10850	500	26780	50	1	10033718	3522	71.20	2.65	12	1.10	493.00	13228.00	42000	20230418	-16.43	22389	20221013	56.77	42000	-16.43	20230418	22750	54.29	20230103	42000	-16.43	20230418	22750	54.29	20230103	5.52	N	282880	500	50 억	664633	N	N	31	N	N
134	20230707	120930	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	35200	-1000	5	-2.76	3328670050	93901	25.08	36000	36200	34750	47050	25350	36200	35448.61	6.62	162	6079	39166	37682	36866	35382	34566	37275	34975	50	10850	500	26780	50	1	10033718	3532	71.40	2.66	12	0.94	493.00	13228.00	42000	20230418	-16.19	22389	20221013	57.22	42000	-16.19	20230418	22750	54.73	20230103	42000	-16.19	20230418	22750	54.73	20230103	5.52	N	282880	500	50 억	664633	N	N	31	N	N
135	20230707	110935	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	35250	-950	5	-2.62	2365536900	66418	17.74	36000	36200	35200	47050	25350	36200	35615.79	6.62	162	3523	39166	37682	36866	35382	34566	37275	34975	50	10850	500	26780	50	1	10033718	3537	71.50	2.66	12	0.66	493.00	13228.00	42000	20230418	-16.07	22389	20221013	57.44	42000	-16.07	20230418	22750	54.95	20230103	42000	-16.07	20230418	22750	54.95	20230103	5.52	N	282880	500	50 억	664633	N	N	31	N	N
136	20230707	100921	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	35550	-650	5	-1.80	1760598500	49311	13.17	36000	36200	35250	47050	25350	36200	35703.84	6.62	162	1257	39166	37682	36866	35382	34566	37275	34975	50	10850	500	26780	50	1	10033718	3567	72.11	2.69	12	0.49	493.00	13228.00	42000	20230418	-15.36	22389	20221013	58.78	42000	-15.36	20230418	22750	56.26	20230103	42000	-15.36	20230418	22750	56.26	20230103	5.52	N	282880	500	50 억	664633	N	N	31	N	N
137	20230707	090922	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36150	-50	5	-0.14	342891650	9566	2.56	36000	36200	35500	47050	25350	36200	35844.35	6.62	162	144	39166	37682	36866	35382	34566	37275	34975	50	10850	500	26780	50	1	10033718	3627	73.33	2.73	12	0.10	493.00	13228.00	42000	20230418	-13.93	22389	20221013	61.46	42000	-13.93	20230418	22750	58.90	20230103	42000	-13.93	20230418	22750	58.90	20230103	5.52	N	282880	500	50 억	664633	N	N	31	N	N
138	20230706	160922	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36200	-400	5	-1.09	13884085100	372062	264.06	36650	38350	36050	47550	25650	36600	37319.28	7.12	324	-50002	37800	37200	36850	36250	35900	37025	36075	50	10950	500	27080	50	1	10033718	3632	73.43	2.74	12	3.71	493.00	13228.00	42000	20230418	-13.81	22389	20221013	61.69	42000	-13.81	20230418	22750	59.12	20230103	42000	-13.81	20230418	22750	59.12	20230103	5.68	N	282880	500	50 억	714632	N	N	30	N	N
139	20230706	150922	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36150	-450	5	-1.23	13589127100	363922	258.29	36650	38350	36050	47550	25650	36600	37340.85	7.12	324	-50346	37800	37200	36850	36250	35900	37025	36075	50	10950	500	27080	50	1	10033718	3627	73.33	2.73	12	3.63	493.00	13228.00	42000	20230418	-13.93	22389	20221013	61.46	42000	-13.93	20230418	22750	58.90	20230103	42000	-13.93	20230418	22750	58.90	20230103	5.68	N	282880	500	50 억	714632	N	N	1557	N	N
140	20230706	140923	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36800	200	2	0.55	12530489900	334880	237.68	36650	38350	36400	47550	25650	36600	37417.95	7.12	324	-46599	37800	37200	36850	36250	35900	37025	36075	50	10950	500	27080	50	1	10033718	3692	74.65	2.78	12	3.34	493.00	13228.00	42000	20230418	-12.38	22389	20221013	64.37	42000	-12.38	20230418	22750	61.76	20230103	42000	-12.38	20230418	22750	61.76	20230103	5.68	N	282880	500	50 억	714632	N	N	1557	N	N
141	20230706	130920	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36700	100	2	0.27	11220360450	299141	212.31	36650	38350	36600	47550	25650	36600	37508.73	7.12	324	-53005	37800	37200	36850	36250	35900	37025	36075	50	10950	500	27080	50	1	10033718	3682	74.44	2.77	12	2.98	493.00	13228.00	42000	20230418	-12.62	22389	20221013	63.92	42000	-12.62	20230418	22750	61.32	20230103	42000	-12.62	20230418	22750	61.32	20230103	5.68	N	282880	500	50 억	714632	N	N	1557	N	N
142	20230706	120900	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37350	750	2	2.05	10430310050	277774	197.15	36650	38350	36600	47550	25650	36600	37549.77	7.12	324	-48852	37800	37200	36850	36250	35900	37025	36075	50	10950	500	27080	50	1	10033718	3748	75.76	2.82	12	2.77	493.00	13228.00	42000	20230418	-11.07	22389	20221013	66.82	42000	-11.07	20230418	22750	64.18	20230103	42000	-11.07	20230418	22750	64.18	20230103	5.68	N	282880	500	50 억	714632	N	N	1557	N	N
143	20230706	110928	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37300	700	2	1.91	9766807500	260007	184.54	36650	38350	36600	47550	25650	36600	37563.78	7.12	324	-43257	37800	37200	36850	36250	35900	37025	36075	50	10950	500	27080	50	1	10033718	3743	75.66	2.82	12	2.59	493.00	13228.00	42000	20230418	-11.19	22389	20221013	66.60	42000	-11.19	20230418	22750	63.96	20230103	42000	-11.19	20230418	22750	63.96	20230103	5.68	N	282880	500	50 억	714632	N	N	1557	N	N
144	20230706	100922	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37150	550	2	1.50	8235916300	218748	155.25	36650	38350	36600	47550	25650	36600	37650.44	7.12	324	-32767	37800	37200	36850	36250	35900	37025	36075	50	10950	500	27080	50	1	10033718	3728	75.35	2.81	12	2.18	493.00	13228.00	42000	20230418	-11.55	22389	20221013	65.93	42000	-11.55	20230418	22750	63.30	20230103	42000	-11.55	20230418	22750	63.30	20230103	5.68	N	282880	500	50 억	714632	N	N	1557	N	N
145	20230706	090921	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36750	150	2	0.41	516206050	13980	9.92	36650	37250	36600	47550	25650	36600	36925.56	7.12	324	-3095	37800	37200	36850	36250	35900	37025	36075	50	10950	500	27080	50	1	10033718	3687	74.54	2.78	12	0.14	493.00	13228.00	42000	20230418	-12.50	22389	20221013	64.14	42000	-12.50	20230418	22750	61.54	20230103	42000	-12.50	20230418	22750	61.54	20230103	5.68	N	282880	500	50 억	714632	N	N	1557	N	N
146	20230705	160917	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36600	-300	5	-0.81	5201374700	140487	54.33	36900	37450	36500	47950	25850	36900	37024.20	7.01	-324	11121	38700	37800	37000	36100	35300	37400	35700	50	11050	500	27300	50	1	10033718	3672	74.24	2.77	12	1.40	493.00	13228.00	42000	20230418	-12.86	22389	20221013	63.47	42000	-12.86	20230418	22750	60.88	20230103	42000	-12.86	20230418	22750	60.88	20230103	5.50	N	282880	500	50 억	703365	N	N	1557	N	N
147	20230705	150913	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36800	-100	5	-0.27	4898251250	132218	51.13	36900	37450	36500	47950	25850	36900	37046.78	7.01	-324	9876	38700	37800	37000	36100	35300	37400	35700	50	11050	500	27300	50	1	10033718	3692	74.65	2.78	12	1.32	493.00	13228.00	42000	20230418	-12.38	22389	20221013	64.37	42000	-12.38	20230418	22750	61.76	20230103	42000	-12.38	20230418	22750	61.76	20230103	5.50	N	282880	500	50 억	703365	N	N	1736	N	N
148	20230705	140904	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36650	-250	5	-0.68	4311681850	116235	44.95	36900	37450	36650	47950	25850	36900	37094.52	7.01	-324	7333	38700	37800	37000	36100	35300	37400	35700	50	11050	500	27300	50	1	10033718	3677	74.34	2.77	12	1.16	493.00	13228.00	42000	20230418	-12.74	22389	20221013	63.70	42000	-12.74	20230418	22750	61.10	20230103	42000	-12.74	20230418	22750	61.10	20230103	5.50	N	282880	500	50 억	703365	N	N	1736	N	N
149	20230705	130907	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36900	0	3	0.00	3749276900	100990	39.05	36900	37450	36650	47950	25850	36900	37125.23	7.01	-324	10271	38700	37800	37000	36100	35300	37400	35700	50	11050	500	27300	50	1	10033718	3702	74.85	2.79	12	1.01	493.00	13228.00	42000	20230418	-12.14	22389	20221013	64.81	42000	-12.14	20230418	22750	62.20	20230103	42000	-12.14	20230418	22750	62.20	20230103	5.50	N	282880	500	50 억	703365	N	N	1736	N	N
150	20230705	120905	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37100	200	2	0.54	3319638000	89380	34.56	36900	37450	36650	47950	25850	36900	37140.72	7.01	-324	12843	38700	37800	37000	36100	35300	37400	35700	50	11050	500	27300	50	1	10033718	3723	75.25	2.80	12	0.89	493.00	13228.00	42000	20230418	-11.67	22389	20221013	65.71	42000	-11.67	20230418	22750	63.08	20230103	42000	-11.67	20230418	22750	63.08	20230103	5.50	N	282880	500	50 억	703365	N	N	1736	N	N
151	20230705	110915	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37400	500	2	1.36	2790429950	75161	29.06	36900	37450	36650	47950	25850	36900	37126.04	7.01	-324	13638	38700	37800	37000	36100	35300	37400	35700	50	11050	500	27300	50	1	10033718	3753	75.86	2.83	12	0.75	493.00	13228.00	42000	20230418	-10.95	22389	20221013	67.05	42000	-10.95	20230418	22750	64.40	20230103	42000	-10.95	20230418	22750	64.40	20230103	5.50	N	282880	500	50 억	703365	N	N	1736	N	N
152	20230705	100906	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37100	200	2	0.54	1731759850	46737	18.07	36900	37400	36650	47950	25850	36900	37053.30	7.01	-324	5822	38700	37800	37000	36100	35300	37400	35700	50	11050	500	27300	50	1	10033718	3723	75.25	2.80	12	0.47	493.00	13228.00	42000	20230418	-11.67	22389	20221013	65.71	42000	-11.67	20230418	22750	63.08	20230103	42000	-11.67	20230418	22750	63.08	20230103	5.50	N	282880	500	50 억	703365	N	N	1736	N	N
153	20230705	090906	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36750	-150	5	-0.41	382948950	10380	4.01	36900	37250	36650	47950	25850	36900	36892.96	7.01	-324	-1315	38700	37800	37000	36100	35300	37400	35700	50	11050	500	27300	50	1	10033718	3687	74.54	2.78	12	0.10	493.00	13228.00	42000	20230418	-12.50	22389	20221013	64.14	42000	-12.50	20230418	22750	61.54	20230103	42000	-12.50	20230418	22750	61.54	20230103	5.50	N	282880	500	50 억	703365	N	N	1736	N	N
154	20230704	160902	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36900	550	2	1.51	9525035850	257331	140.70	36950	37900	36200	47250	25450	36350	37014.84	6.93	0	9038	37450	36900	36400	35850	35350	37175	36125	50	10900	500	26890	50	1	10033718	3702	74.85	2.79	12	2.56	493.00	13228.00	42000	20230418	-12.14	22389	20221013	64.81	42000	-12.14	20230418	22750	62.20	20230103	42000	-12.14	20230418	22750	62.20	20230103	5.56	N	282880	500	50 억	695471	N	N	1736	N	N
155	20230704	150852	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36800	450	2	1.24	9228230600	249272	136.29	36950	37900	36200	47250	25450	36350	37020.73	6.93	0	4959	37450	36900	36400	35850	35350	37175	36125	50	10900	500	26890	50	1	10033718	3692	74.65	2.78	12	2.48	493.00	13228.00	42000	20230418	-12.38	22389	20221013	64.37	42000	-12.38	20230418	22750	61.76	20230103	42000	-12.38	20230418	22750	61.76	20230103	5.56	N	282880	500	50 억	695471	N	N	735	N	N
156	20230704	140857	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36800	450	2	1.24	8525488900	230144	125.84	36950	37900	36200	47250	25450	36350	37044.15	6.93	0	-2582	37450	36900	36400	35850	35350	37175	36125	50	10900	500	26890	50	1	10033718	3692	74.65	2.78	12	2.29	493.00	13228.00	42000	20230418	-12.38	22389	20221013	64.37	42000	-12.38	20230418	22750	61.76	20230103	42000	-12.38	20230418	22750	61.76	20230103	5.56	N	282880	500	50 억	695471	N	N	735	N	N
157	20230704	130846	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36450	100	2	0.28	8054535550	217262	118.79	36950	37900	36200	47250	25450	36350	37072.91	6.93	0	-3759	37450	36900	36400	35850	35350	37175	36125	50	10900	500	26890	50	1	10033718	3657	73.94	2.76	12	2.17	493.00	13228.00	42000	20230418	-13.21	22389	20221013	62.80	42000	-13.21	20230418	22750	60.22	20230103	42000	-13.21	20230418	22750	60.22	20230103	5.56	N	282880	500	50 억	695471	N	N	735	N	N
158	20230704	120856	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36400	50	2	0.14	7742037950	208689	114.11	36950	37900	36200	47250	25450	36350	37098.45	6.93	0	-2703	37450	36900	36400	35850	35350	37175	36125	50	10900	500	26890	50	1	10033718	3652	73.83	2.75	12	2.08	493.00	13228.00	42000	20230418	-13.33	22389	20221013	62.58	42000	-13.33	20230418	22750	60.00	20230103	42000	-13.33	20230418	22750	60.00	20230103	5.56	N	282880	500	50 억	695471	N	N	735	N	N
159	20230704	110849	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36300	-50	5	-0.14	7285456700	196150	107.25	36950	37900	36200	47250	25450	36350	37142.27	6.93	0	-4136	37450	36900	36400	35850	35350	37175	36125	50	10900	500	26890	50	1	10033718	3642	73.63	2.74	12	1.95	493.00	13228.00	42000	20230418	-13.57	22389	20221013	62.13	42000	-13.57	20230418	22750	59.56	20230103	42000	-13.57	20230418	22750	59.56	20230103	5.56	N	282880	500	50 억	695471	N	N	735	N	N
160	20230704	100846	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37050	700	2	1.93	5654898350	151568	82.87	36950	37900	36700	47250	25450	36350	37309.32	6.93	0	-6044	37450	36900	36400	35850	35350	37175	36125	50	10900	500	26890	50	1	10033718	3717	75.15	2.80	12	1.51	493.00	13228.00	42000	20230418	-11.79	22389	20221013	65.48	42000	-11.79	20230418	22750	62.86	20230103	42000	-11.79	20230418	22750	62.86	20230103	5.56	N	282880	500	50 억	695471	N	N	735	N	N
161	20230704	090845	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	37300	950	2	2.61	1837559550	49519	27.08	36950	37500	36700	47250	25450	36350	37108.17	6.93	0	590	37450	36900	36400	35850	35350	37175	36125	50	10900	500	26890	50	1	10033718	3743	75.66	2.82	12	0.49	493.00	13228.00	42000	20230418	-11.19	22389	20221013	66.60	42000	-11.19	20230418	22750	63.96	20230103	42000	-11.19	20230418	22750	63.96	20230103	5.56	N	282880	500	50 억	695471	N	N	735	N	N
162	20230703	160837	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36350	600	2	1.68	6591264200	181318	103.78	36300	36950	35900	46450	25050	35750	36352.04	7.12	0	-17802	37216	36482	35266	34532	33316	36850	34900	50	10700	500	26450	50	1	10033718	3647	73.73	2.75	12	1.81	493.00	13228.00	42000	20230418	-13.45	22389	20221013	62.36	42000	-13.45	20230418	22750	59.78	20230103	42000	-13.45	20230418	22750	59.78	20230103	5.72	N	282880	500	50 억	713987	N	N	735	N	N
163	20230703	150845	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36150	400	2	1.12	6324556550	173971	99.57	36300	36950	35900	46450	25050	35750	36354.17	7.12	0	-17479	37216	36482	35266	34532	33316	36850	34900	50	10700	500	26450	50	1	10033718	3627	73.33	2.73	12	1.73	493.00	13228.00	42000	20230418	-13.93	22389	20221013	61.46	42000	-13.93	20230418	22750	58.90	20230103	42000	-13.93	20230418	22750	58.90	20230103	5.72	N	282880	500	50 억	713987	N	N	7	N	N
164	20230703	140844	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36100	350	2	0.98	5904141900	162352	92.92	36300	36950	35900	46450	25050	35750	36366.39	7.12	0	-18083	37216	36482	35266	34532	33316	36850	34900	50	10700	500	26450	50	1	10033718	3622	73.23	2.73	12	1.62	493.00	13228.00	42000	20230418	-14.05	22389	20221013	61.24	42000	-14.05	20230418	22750	58.68	20230103	42000	-14.05	20230418	22750	58.68	20230103	5.72	N	282880	500	50 억	713987	N	N	7	N	N
165	20230703	130838	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36100	350	2	0.98	5377636400	147824	84.61	36300	36950	35900	46450	25050	35750	36378.74	7.12	0	-18785	37216	36482	35266	34532	33316	36850	34900	50	10700	500	26450	50	1	10033718	3622	73.23	2.73	12	1.47	493.00	13228.00	42000	20230418	-14.05	22389	20221013	61.24	42000	-14.05	20230418	22750	58.68	20230103	42000	-14.05	20230418	22750	58.68	20230103	5.72	N	282880	500	50 억	713987	N	N	7	N	N
166	20230703	120846	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36250	500	2	1.40	4828835150	132617	75.90	36300	36950	35900	46450	25050	35750	36412.00	7.12	0	-18283	37216	36482	35266	34532	33316	36850	34900	50	10700	500	26450	50	1	10033718	3637	73.53	2.74	12	1.32	493.00	13228.00	42000	20230418	-13.69	22389	20221013	61.91	42000	-13.69	20230418	22750	59.34	20230103	42000	-13.69	20230418	22750	59.34	20230103	5.72	N	282880	500	50 억	713987	N	N	7	N	N
167	20230703	110839	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36400	650	2	1.82	4385128350	120376	68.90	36300	36950	35900	46450	25050	35750	36428.72	7.12	0	-15570	37216	36482	35266	34532	33316	36850	34900	50	10700	500	26450	50	1	10033718	3652	73.83	2.75	12	1.20	493.00	13228.00	42000	20230418	-13.33	22389	20221013	62.58	42000	-13.33	20230418	22750	60.00	20230103	42000	-13.33	20230418	22750	60.00	20230103	5.72	N	282880	500	50 억	713987	N	N	7	N	N
168	20230703	100827	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36450	700	2	1.96	2590314900	71433	40.88	36300	36550	35900	46450	25050	35750	36262.33	7.12	0	-16058	37216	36482	35266	34532	33316	36850	34900	50	10700	500	26450	50	1	10033718	3657	73.94	2.76	12	0.71	493.00	13228.00	42000	20230418	-13.21	22389	20221013	62.80	42000	-13.21	20230418	22750	60.22	20230103	42000	-13.21	20230418	22750	60.22	20230103	5.72	N	282880	500	50 억	713987	N	N	7	N	N
169	20230703	090836	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	36200	450	2	1.26	621593800	17168	9.83	36300	36350	35950	46450	25050	35750	36207.15	7.12	0	-6512	37216	36482	35266	34532	33316	36850	34900	50	10700	500	26450	50	1	10033718	3632	73.43	2.74	12	0.17	493.00	13228.00	42000	20230418	-13.81	22389	20221013	61.69	42000	-13.81	20230418	22750	59.12	20230103	42000	-13.81	20230418	22750	59.12	20230103	5.72	N	282880	500	50 억	713987	N	N	7	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History