KissMeData/049950/price/prices-20230701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	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	160517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48400	-1050	5	-2.12	43791298750	883213	26.46	49700	51400	48000	64200	34650	49450	49583.10	1.46	0	-9392	56483	52966	47983	44466	39483	54725	46225	44	14775	500	29670	50	1	8817884	4268	14.57	3.03	12	10.02	3322.00	15971.00	51500	20230728	-6.02	16650	20230103	190.69	51500	-6.02	20230728	16650	190.69	20230103	51500	-6.02	20230728	16650	190.69	20230103	5.20	N	049950	500	44 억	129066	N	N	0	N	N
3	20230731	150519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48900	-550	5	-1.11	42286253000	852256	25.53	49700	51400	48000	64200	34650	49450	49616.91	1.46	0	-7124	56483	52966	47983	44466	39483	54725	46225	44	14775	500	29670	50	1	8817884	4312	14.72	3.06	12	9.67	3322.00	15971.00	51500	20230728	-5.05	16650	20230103	193.69	51500	-5.05	20230728	16650	193.69	20230103	51500	-5.05	20230728	16650	193.69	20230103	5.20	N	049950	500	44 억	129066	N	N	0	N	N
4	20230731	140519	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48300	-1150	5	-2.33	38572043850	775829	23.24	49700	51400	48250	64200	34650	49450	49717.32	1.46	0	-3037	56483	52966	47983	44466	39483	54725	46225	44	14775	500	29670	50	1	8817884	4259	14.54	3.02	12	8.80	3322.00	15971.00	51500	20230728	-6.21	16650	20230103	190.09	51500	-6.21	20230728	16650	190.09	20230103	51500	-6.21	20230728	16650	190.09	20230103	5.20	N	049950	500	44 억	129066	N	N	0	N	N
5	20230731	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48850	-600	5	-1.21	35980540150	722431	21.64	49700	51400	48500	64200	34650	49450	49804.98	1.46	0	-3724	56483	52966	47983	44466	39483	54725	46225	44	14775	500	29670	50	1	8817884	4308	14.70	3.06	12	8.19	3322.00	15971.00	51500	20230728	-5.15	16650	20230103	193.39	51500	-5.15	20230728	16650	193.39	20230103	51500	-5.15	20230728	16650	193.39	20230103	5.20	N	049950	500	44 억	129066	N	N	0	N	N
6	20230731	120525	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	48900	-550	5	-1.11	33301970800	667547	20.00	49700	51400	48600	64200	34650	49450	49887.31	1.46	0	-6305	56483	52966	47983	44466	39483	54725	46225	44	14775	500	29670	50	1	8817884	4312	14.72	3.06	12	7.57	3322.00	15971.00	51500	20230728	-5.05	16650	20230103	193.69	51500	-5.05	20230728	16650	193.69	20230103	51500	-5.05	20230728	16650	193.69	20230103	5.20	N	049950	500	44 억	129066	N	N	0	N	N
7	20230731	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	49300	-150	5	-0.30	29330293500	586430	17.57	49700	51400	48850	64200	34650	49450	50015.33	1.46	0	-14563	56483	52966	47983	44466	39483	54725	46225	44	14775	500	29670	50	1	8817884	4347	14.84	3.09	12	6.65	3322.00	15971.00	51500	20230728	-4.27	16650	20230103	196.10	51500	-4.27	20230728	16650	196.10	20230103	51500	-4.27	20230728	16650	196.10	20230103	5.20	N	049950	500	44 억	129066	N	N	0	N	N
8	20230731	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	49150	-300	5	-0.61	25190521500	502885	15.06	49700	51400	48850	64200	34650	49450	50092.45	1.46	0	-22881	56483	52966	47983	44466	39483	54725	46225	44	14775	500	29670	50	1	8817884	4334	14.80	3.08	12	5.70	3322.00	15971.00	51500	20230728	-4.56	16650	20230103	195.20	51500	-4.56	20230728	16650	195.20	20230103	51500	-4.56	20230728	16650	195.20	20230103	5.20	N	049950	500	44 억	129066	N	N	0	N	N
9	20230731	090518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	49500	50	2	0.10	1365375800	27503	0.82	49700	49750	49400	64200	34650	49450	49647.08	1.46	0	-9895	56483	52966	47983	44466	39483	54725	46225	44	14775	500	29670	50	1	8817884	4365	14.90	3.10	12	0.31	3322.00	15971.00	51500	20230728	-3.88	16650	20230103	197.30	51500	-3.88	20230728	16650	197.30	20230103	51500	-3.88	20230728	16650	197.30	20230103	5.20	N	049950	500	44 억	129066	N	N	0	N	N
10	20230728	160521	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	49450	5400	2	12.26	158670923300	3314928	153.60	44800	51500	43000	57200	30850	44050	47860.91	1.46	0	11193	49150	46600	42450	39900	35750	47875	41175	44	13175	500	26430	50	1	8817884	4360	14.89	3.10	12	37.59	3322.00	15971.00	51500	20230728	-3.98	16650	20230103	197.00	51500	-3.98	20230728	16650	197.00	20230103	51500	-3.98	20230728	16650	197.00	20230103	5.44	N	049950	500	44 억	128890	N	N	0	N	N
11	20230728	150521	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	48850	4800	2	10.90	153315276000	3206044	148.55	44800	51500	43000	57200	30850	44050	47820.71	1.46	0	750	49150	46600	42450	39900	35750	47875	41175	44	13175	500	26430	50	1	8817884	4308	14.70	3.06	12	36.36	3322.00	15971.00	51500	20230728	-5.15	16650	20230103	193.39	51500	-5.15	20230728	16650	193.39	20230103	51500	-5.15	20230728	16650	193.39	20230103	5.44	N	049950	500	44 억	128890	N	N	0	N	N
12	20230728	140518	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	47600	3550	2	8.06	140848825800	2950407	136.71	44800	51500	43000	57200	30850	44050	47738.79	1.46	0	-21643	49150	46600	42450	39900	35750	47875	41175	44	13175	500	26430	50	1	8817884	4197	14.33	2.98	12	33.46	3322.00	15971.00	51500	20230728	-7.57	16650	20230103	185.89	51500	-7.57	20230728	16650	185.89	20230103	51500	-7.57	20230728	16650	185.89	20230103	5.44	N	049950	500	44 억	128890	N	N	0	N	N
13	20230728	130521	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	46900	2850	2	6.47	132997694200	2785149	129.05	44800	51500	43000	57200	30850	44050	47752.46	1.46	0	-20674	49150	46600	42450	39900	35750	47875	41175	44	13175	500	26430	50	1	8817884	4136	14.12	2.94	12	31.59	3322.00	15971.00	51500	20230728	-8.93	16650	20230103	181.68	51500	-8.93	20230728	16650	181.68	20230103	51500	-8.93	20230728	16650	181.68	20230103	5.44	N	049950	500	44 억	128890	N	N	0	N	N
14	20230728	120518	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	48400	4350	2	9.88	122583551600	2565392	118.87	44800	51500	43000	57200	30850	44050	47783.57	1.46	0	-26374	49150	46600	42450	39900	35750	47875	41175	44	13175	500	26430	50	1	8817884	4268	14.57	3.03	12	29.09	3322.00	15971.00	51500	20230728	-6.02	16650	20230103	190.69	51500	-6.02	20230728	16650	190.69	20230103	51500	-6.02	20230728	16650	190.69	20230103	5.44	N	049950	500	44 억	128890	N	N	0	N	N
15	20230728	110522	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N	N	48150	4100	2	9.31	109090255750	2289258	106.07	44800	51500	43000	57200	30850	44050	47653.12	1.46	0	-31901	49150	46600	42450	39900	35750	47875	41175	44	13175	500	26430	50	1	8817884	4246	14.49	3.01	12	25.96	3322.00	15971.00	51500	20230728	-6.50	16650	20230103	189.19	51500	-6.50	20230728	16650	189.19	20230103	51500	-6.50	20230728	16650	189.19	20230103	5.44	N	049950	500	44 억	128890	N	N	0	N	N
16	20230728	100517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	46550	2500	2	5.68	46626174500	1019191	47.23	44800	47700	43000	57200	30850	44050	45748.23	1.46	0	-32963	49150	46600	42450	39900	35750	47875	41175	44	13175	500	26430	50	1	8817884	4105	14.01	2.91	12	11.56	3322.00	15971.00	51100	20230327	-8.90	16650	20230103	179.58	51100	-8.90	20230327	16650	179.58	20230103	51100	-8.90	20230327	16650	179.58	20230103	5.44	N	049950	500	44 억	128890	N	N	0	N	N
17	20230728	090520	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43550	-500	5	-1.14	7717494500	173294	8.03	44800	45500	43000	57200	30850	44050	44534.13	1.46	0	-12351	49150	46600	42450	39900	35750	47875	41175	44	13175	500	26430	50	1	8817884	3840	13.11	2.73	12	1.97	3322.00	15971.00	51100	20230327	-14.77	16650	20230103	161.56	51100	-14.77	20230327	16650	161.56	20230103	51100	-14.77	20230327	16650	161.56	20230103	5.44	N	049950	500	44 억	128890	N	N	0	N	N
18	20230727	160517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	44050	6500	2	17.31	88125280500	2054969	332.69	38750	45000	38300	48800	26300	37550	42883.27	1.37	-1757	11268	45183	41366	38783	34966	32383	40075	33675	44	11250	500	22530	50	1	8817884	3884	13.26	2.76	12	23.30	3322.00	15971.00	51100	20230327	-13.80	16650	20230103	164.56	51100	-13.80	20230327	16650	164.56	20230103	51100	-13.80	20230327	16650	164.56	20230103	5.43	N	049950	500	44 억	121202	N	N	1	N	N
19	20230727	150518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43400	5850	2	15.58	83434648850	1947295	315.25	38750	45000	38300	48800	26300	37550	42846.44	1.37	-1757	10649	45183	41366	38783	34966	32383	40075	33675	44	11250	500	22530	50	1	8817884	3827	13.06	2.72	12	22.08	3322.00	15971.00	51100	20230327	-15.07	16650	20230103	160.66	51100	-15.07	20230327	16650	160.66	20230103	51100	-15.07	20230327	16650	160.66	20230103	5.43	N	049950	500	44 억	121202	N	N	1	N	N
20	20230727	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43900	6350	2	16.91	74355692400	1740774	281.82	38750	45000	38300	48800	26300	37550	42714.16	1.37	-1757	-11881	45183	41366	38783	34966	32383	40075	33675	44	11250	500	22530	50	1	8817884	3871	13.21	2.75	12	19.74	3322.00	15971.00	51100	20230327	-14.09	16650	20230103	163.66	51100	-14.09	20230327	16650	163.66	20230103	51100	-14.09	20230327	16650	163.66	20230103	5.43	N	049950	500	44 억	121202	N	N	1	N	N
21	20230727	130515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	43800	6250	2	16.64	45715762850	1091220	176.66	38750	44300	38300	48800	26300	37550	41894.18	1.37	-1757	-577	45183	41366	38783	34966	32383	40075	33675	44	11250	500	22530	50	1	8817884	3862	13.18	2.74	12	12.38	3322.00	15971.00	51100	20230327	-14.29	16650	20230103	163.06	51100	-14.29	20230327	16650	163.06	20230103	51100	-14.29	20230327	16650	163.06	20230103	5.43	N	049950	500	44 억	121202	N	N	1	N	N
22	20230727	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41500	3950	2	10.52	21704837350	532349	86.18	38750	42000	38300	48800	26300	37550	40771.83	1.37	-1757	54805	45183	41366	38783	34966	32383	40075	33675	44	11250	500	22530	50	1	8817884	3659	12.49	2.60	12	6.04	3322.00	15971.00	51100	20230327	-18.79	16650	20230103	149.25	51100	-18.79	20230327	16650	149.25	20230103	51100	-18.79	20230327	16650	149.25	20230103	5.43	N	049950	500	44 억	121202	N	N	1	N	N
23	20230727	110516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41300	3750	2	9.99	17999962550	442823	71.69	38750	42000	38300	48800	26300	37550	40648.22	1.37	-1757	57212	45183	41366	38783	34966	32383	40075	33675	44	11250	500	22530	50	1	8817884	3642	12.43	2.59	12	5.02	3322.00	15971.00	51100	20230327	-19.18	16650	20230103	148.05	51100	-19.18	20230327	16650	148.05	20230103	51100	-19.18	20230327	16650	148.05	20230103	5.43	N	049950	500	44 억	121202	N	N	1	N	N
24	20230727	100516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41550	4000	2	10.65	14167333850	349845	56.64	38750	42000	38300	48800	26300	37550	40496.04	1.37	-1757	54015	45183	41366	38783	34966	32383	40075	33675	44	11250	500	22530	50	1	8817884	3664	12.51	2.60	12	3.97	3322.00	15971.00	51100	20230327	-18.69	16650	20230103	149.55	51100	-18.69	20230327	16650	149.55	20230103	51100	-18.69	20230327	16650	149.55	20230103	5.43	N	049950	500	44 억	121202	N	N	1	N	N
25	20230727	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38600	1050	2	2.80	1508374100	38950	6.31	38750	39000	38300	48800	26300	37550	38725.94	1.37	-1757	-5463	45183	41366	38783	34966	32383	40075	33675	44	11250	500	22530	50	1	8817884	3404	11.62	2.42	12	0.44	3322.00	15971.00	51100	20230327	-24.46	16650	20230103	131.83	51100	-24.46	20230327	16650	131.83	20230103	51100	-24.46	20230327	16650	131.83	20230103	5.43	N	049950	500	44 억	121202	N	N	1	N	N
26	20230726	160514	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37550	-3750	5	-9.08	24100827100	614345	124.71	41500	42600	36200	53600	28950	41300	39231.53	1.39	0	-7100	43466	42382	41366	40282	39266	41875	39775	44	12325	500	24780	50	1	8817884	3311	11.30	2.35	12	6.97	3322.00	15971.00	51100	20230327	-26.52	16650	20230103	125.53	51100	-26.52	20230327	16650	125.53	20230103	51100	-26.52	20230327	16650	125.53	20230103	5.14	N	049950	500	44 억	122959	N	N	1	N	N
27	20230726	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36850	-4450	5	-10.77	22592742900	573490	116.42	41500	42600	36600	53600	28950	41300	39394.81	1.39	0	-10501	43466	42382	41366	40282	39266	41875	39775	44	12325	500	24780	50	1	8817884	3249	11.09	2.31	12	6.50	3322.00	15971.00	51100	20230327	-27.89	16650	20230103	121.32	51100	-27.89	20230327	16650	121.32	20230103	51100	-27.89	20230327	16650	121.32	20230103	5.14	N	049950	500	44 억	122959	N	N	0	N	N
28	20230726	140515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38150	-3150	5	-7.63	19803116300	499123	101.32	41500	42600	37400	53600	28950	41300	39675.46	1.39	0	-4233	43466	42382	41366	40282	39266	41875	39775	44	12325	500	24780	50	1	8817884	3364	11.48	2.39	12	5.66	3322.00	15971.00	51100	20230327	-25.34	16650	20230103	129.13	51100	-25.34	20230327	16650	129.13	20230103	51100	-25.34	20230327	16650	129.13	20230103	5.14	N	049950	500	44 억	122959	N	N	0	N	N
29	20230726	130513	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38550	-2750	5	-6.66	16418454650	410892	83.41	41500	42600	37950	53600	28950	41300	39957.71	1.39	0	-11537	43466	42382	41366	40282	39266	41875	39775	44	12325	500	24780	50	1	8817884	3399	11.60	2.41	12	4.66	3322.00	15971.00	51100	20230327	-24.56	16650	20230103	131.53	51100	-24.56	20230327	16650	131.53	20230103	51100	-24.56	20230327	16650	131.53	20230103	5.14	N	049950	500	44 억	122959	N	N	0	N	N
30	20230726	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38850	-2450	5	-5.93	14710516300	366509	74.40	41500	42600	37950	53600	28950	41300	40136.49	1.39	0	-6864	43466	42382	41366	40282	39266	41875	39775	44	12325	500	24780	50	1	8817884	3426	11.69	2.43	12	4.16	3322.00	15971.00	51100	20230327	-23.97	16650	20230103	133.33	51100	-23.97	20230327	16650	133.33	20230103	51100	-23.97	20230327	16650	133.33	20230103	5.14	N	049950	500	44 억	122959	N	N	0	N	N
31	20230726	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39050	-2250	5	-5.45	12700681200	314815	63.91	41500	42600	37950	53600	28950	41300	40342.98	1.39	0	8482	43466	42382	41366	40282	39266	41875	39775	44	12325	500	24780	50	1	8817884	3443	11.75	2.45	12	3.57	3322.00	15971.00	51100	20230327	-23.58	16650	20230103	134.53	51100	-23.58	20230327	16650	134.53	20230103	51100	-23.58	20230327	16650	134.53	20230103	5.14	N	049950	500	44 억	122959	N	N	0	N	N
32	20230726	100516	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40700	-600	5	-1.45	6763727300	162918	33.07	41500	42600	40400	53600	28950	41300	41516.29	1.39	0	2201	43466	42382	41366	40282	39266	41875	39775	44	12325	500	24780	50	1	8817884	3589	12.25	2.55	12	1.85	3322.00	15971.00	51100	20230327	-20.35	16650	20230103	144.44	51100	-20.35	20230327	16650	144.44	20230103	51100	-20.35	20230327	16650	144.44	20230103	5.14	N	049950	500	44 억	122959	N	N	0	N	N
33	20230726	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40800	-500	5	-1.21	745802400	18061	3.67	41500	41600	40800	53600	28950	41300	41293.49	1.39	0	-4044	43466	42382	41366	40282	39266	41875	39775	44	12325	500	24780	50	1	8817884	3598	12.28	2.55	12	0.20	3322.00	15971.00	51100	20230327	-20.16	16650	20230103	145.05	51100	-20.16	20230327	16650	145.05	20230103	51100	-20.16	20230327	16650	145.05	20230103	5.14	N	049950	500	44 억	122959	N	N	0	N	N
34	20230725	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41300	-1500	5	-3.50	20140267150	487211	38.84	42300	42450	40350	55600	30000	42800	41336.19	2.01	0	-46472	46766	44782	41416	39432	36066	45775	40425	44	12800	500	25680	50	1	8817884	3642	12.43	2.59	12	5.53	3322.00	15971.00	51100	20230327	-19.18	16650	20230103	148.05	51100	-19.18	20230327	16650	148.05	20230103	51100	-19.18	20230327	16650	148.05	20230103	5.11	N	049950	500	44 억	177528	N	N	0	N	N
35	20230725	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41300	-1500	5	-3.50	19124767550	462563	36.88	42300	42450	40350	55600	30000	42800	41343.34	2.01	0	-46345	46766	44782	41416	39432	36066	45775	40425	44	12800	500	25680	50	1	8817884	3642	12.43	2.59	12	5.25	3322.00	15971.00	51100	20230327	-19.18	16650	20230103	148.05	51100	-19.18	20230327	16650	148.05	20230103	51100	-19.18	20230327	16650	148.05	20230103	5.11	N	049950	500	44 억	177528	N	N	0	N	N
36	20230725	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41000	-1800	5	-4.21	17445619600	421701	33.62	42300	42450	40350	55600	30000	42800	41367.61	2.01	0	-37686	46766	44782	41416	39432	36066	45775	40425	44	12800	500	25680	50	1	8817884	3615	12.34	2.57	12	4.78	3322.00	15971.00	51100	20230327	-19.77	16650	20230103	146.25	51100	-19.77	20230327	16650	146.25	20230103	51100	-19.77	20230327	16650	146.25	20230103	5.11	N	049950	500	44 억	177528	N	N	0	N	N
37	20230725	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41200	-1600	5	-3.74	16484508900	398387	31.76	42300	42450	40350	55600	30000	42800	41376.00	2.01	0	-35187	46766	44782	41416	39432	36066	45775	40425	44	12800	500	25680	50	1	8817884	3633	12.40	2.58	12	4.52	3322.00	15971.00	51100	20230327	-19.37	16650	20230103	147.45	51100	-19.37	20230327	16650	147.45	20230103	51100	-19.37	20230327	16650	147.45	20230103	5.11	N	049950	500	44 억	177528	N	N	0	N	N
38	20230725	120512	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41300	-1500	5	-3.50	15477769400	373941	29.81	42300	42450	40350	55600	30000	42800	41388.69	2.01	0	-32909	46766	44782	41416	39432	36066	45775	40425	44	12800	500	25680	50	1	8817884	3642	12.43	2.59	12	4.24	3322.00	15971.00	51100	20230327	-19.18	16650	20230103	148.05	51100	-19.18	20230327	16650	148.05	20230103	51100	-19.18	20230327	16650	148.05	20230103	5.11	N	049950	500	44 억	177528	N	N	0	N	N
39	20230725	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41700	-1100	5	-2.57	14155847400	342106	27.27	42300	42450	40350	55600	30000	42800	41376.06	2.01	0	-32778	46766	44782	41416	39432	36066	45775	40425	44	12800	500	25680	50	1	8817884	3677	12.55	2.61	12	3.88	3322.00	15971.00	51100	20230327	-18.40	16650	20230103	150.45	51100	-18.40	20230327	16650	150.45	20230103	51100	-18.40	20230327	16650	150.45	20230103	5.11	N	049950	500	44 억	177528	N	N	0	N	N
40	20230725	100508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40650	-2150	5	-5.02	10856824850	261795	20.87	42300	42450	40550	55600	30000	42800	41467.67	2.01	0	-23234	46766	44782	41416	39432	36066	45775	40425	44	12800	500	25680	50	1	8817884	3584	12.24	2.55	12	2.97	3322.00	15971.00	51100	20230327	-20.45	16650	20230103	144.14	51100	-20.45	20230327	16650	144.14	20230103	51100	-20.45	20230327	16650	144.14	20230103	5.11	N	049950	500	44 억	177528	N	N	0	N	N
41	20230725	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	41650	-1150	5	-2.69	2434748850	57997	4.62	42300	42450	41500	55600	30000	42800	41972.08	2.01	0	-1076	46766	44782	41416	39432	36066	45775	40425	44	12800	500	25680	50	1	8817884	3673	12.54	2.61	12	0.66	3322.00	15971.00	51100	20230327	-18.49	16650	20230103	150.15	51100	-18.49	20230327	16650	150.15	20230103	51100	-18.49	20230327	16650	150.15	20230103	5.11	N	049950	500	44 억	177528	N	N	0	N	N
42	20230724	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42800	4050	2	10.45	50843238300	1239071	274.23	39700	43400	38050	50300	27150	38750	41028.16	1.79	0	20067	40983	39866	38633	37516	36283	40425	38075	44	11575	500	23250	50	1	8817884	3774	12.88	2.68	12	14.05	3322.00	15971.00	51100	20230327	-16.24	16650	20230103	157.06	51100	-16.24	20230327	16650	157.06	20230103	51100	-16.24	20230327	16650	157.06	20230103	5.26	N	049950	500	44 억	157803	N	N	1	N	N
43	20230724	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	42850	4100	2	10.58	46423774750	1135834	251.38	39700	43400	38050	50300	27150	38750	40871.99	1.79	0	13235	40983	39866	38633	37516	36283	40425	38075	44	11575	500	23250	50	1	8817884	3778	12.90	2.68	12	12.88	3322.00	15971.00	51100	20230327	-16.14	16650	20230103	157.36	51100	-16.14	20230327	16650	157.36	20230103	51100	-16.14	20230327	16650	157.36	20230103	5.26	N	049950	500	44 억	157803	N	N	1	N	N
44	20230724	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40200	1450	2	3.74	20419976750	516926	114.41	39700	40450	38050	50300	27150	38750	39502.72	1.79	0	-23442	40983	39866	38633	37516	36283	40425	38075	44	11575	500	23250	50	1	8817884	3545	12.10	2.52	12	5.86	3322.00	15971.00	51100	20230327	-21.33	16650	20230103	141.44	51100	-21.33	20230327	16650	141.44	20230103	51100	-21.33	20230327	16650	141.44	20230103	5.26	N	049950	500	44 억	157803	N	N	1	N	N
45	20230724	130506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	40000	1250	2	3.23	14884683050	378928	83.86	39700	40400	38050	50300	27150	38750	39281.05	1.79	0	-34983	40983	39866	38633	37516	36283	40425	38075	44	11575	500	23250	50	1	8817884	3527	12.04	2.50	12	4.30	3322.00	15971.00	51100	20230327	-21.72	16650	20230103	140.24	51100	-21.72	20230327	16650	140.24	20230103	51100	-21.72	20230327	16650	140.24	20230103	5.26	N	049950	500	44 억	157803	N	N	1	N	N
46	20230724	120506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39050	300	2	0.77	12202471100	311317	68.90	39700	40400	38050	50300	27150	38750	39196.30	1.79	0	-33387	40983	39866	38633	37516	36283	40425	38075	44	11575	500	23250	50	1	8817884	3443	11.75	2.45	12	3.53	3322.00	15971.00	51100	20230327	-23.58	16650	20230103	134.53	51100	-23.58	20230327	16650	134.53	20230103	51100	-23.58	20230327	16650	134.53	20230103	5.26	N	049950	500	44 억	157803	N	N	1	N	N
47	20230724	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39150	400	2	1.03	11011062100	280786	62.14	39700	40400	38050	50300	27150	38750	39215.16	1.79	0	-33153	40983	39866	38633	37516	36283	40425	38075	44	11575	500	23250	50	1	8817884	3452	11.79	2.45	12	3.18	3322.00	15971.00	51100	20230327	-23.39	16650	20230103	135.14	51100	-23.39	20230327	16650	135.14	20230103	51100	-23.39	20230327	16650	135.14	20230103	5.26	N	049950	500	44 억	157803	N	N	1	N	N
48	20230724	100504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38850	100	2	0.26	8882391550	226055	50.03	39700	40400	38050	50300	27150	38750	39293.08	1.79	0	-24015	40983	39866	38633	37516	36283	40425	38075	44	11575	500	23250	50	1	8817884	3426	11.69	2.43	12	2.56	3322.00	15971.00	51100	20230327	-23.97	16650	20230103	133.33	51100	-23.97	20230327	16650	133.33	20230103	51100	-23.97	20230327	16650	133.33	20230103	5.26	N	049950	500	44 억	157803	N	N	1	N	N
49	20230724	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39750	1000	2	2.58	3167005600	79525	17.60	39700	40400	39200	50300	27150	38750	39824.17	1.79	0	-14050	40983	39866	38633	37516	36283	40425	38075	44	11575	500	23250	50	1	8817884	3505	11.97	2.49	12	0.90	3322.00	15971.00	51100	20230327	-22.21	16650	20230103	138.74	51100	-22.21	20230327	16650	138.74	20230103	51100	-22.21	20230327	16650	138.74	20230103	5.26	N	049950	500	44 억	157803	N	N	1	N	N
50	20230721	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38750	650	2	1.71	17377795250	449823	112.44	37900	39750	37400	49500	26700	38100	38632.41	2.01	0	-25597	40833	39466	36933	35566	33033	40150	36250	44	11400	500	22860	50	1	8817884	3417	11.66	2.43	12	5.10	3322.00	15971.00	51100	20230327	-24.17	16650	20230103	132.73	51100	-24.17	20230327	16650	132.73	20230103	51100	-24.17	20230327	16650	132.73	20230103	5.19	N	049950	500	44 억	177567	N	N	1	N	N
51	20230721	150505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38750	650	2	1.71	16710546050	432579	108.13	37900	39750	37400	49500	26700	38100	38630.10	2.01	0	-26098	40833	39466	36933	35566	33033	40150	36250	44	11400	500	22860	50	1	8817884	3417	11.66	2.43	12	4.91	3322.00	15971.00	51100	20230327	-24.17	16650	20230103	132.73	51100	-24.17	20230327	16650	132.73	20230103	51100	-24.17	20230327	16650	132.73	20230103	5.19	N	049950	500	44 억	177567	N	N	0	N	N
52	20230721	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38750	650	2	1.71	15187222400	393238	98.30	37900	39750	37400	49500	26700	38100	38621.00	2.01	0	-22970	40833	39466	36933	35566	33033	40150	36250	44	11400	500	22860	50	1	8817884	3417	11.66	2.43	12	4.46	3322.00	15971.00	51100	20230327	-24.17	16650	20230103	132.73	51100	-24.17	20230327	16650	132.73	20230103	51100	-24.17	20230327	16650	132.73	20230103	5.19	N	049950	500	44 억	177567	N	N	0	N	N
53	20230721	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38650	550	2	1.44	14015950850	362958	90.73	37900	39750	37400	49500	26700	38100	38615.96	2.01	0	-19084	40833	39466	36933	35566	33033	40150	36250	44	11400	500	22860	50	1	8817884	3408	11.63	2.42	12	4.12	3322.00	15971.00	51100	20230327	-24.36	16650	20230103	132.13	51100	-24.36	20230327	16650	132.13	20230103	51100	-24.36	20230327	16650	132.13	20230103	5.19	N	049950	500	44 억	177567	N	N	0	N	N
54	20230721	120509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38450	350	2	0.92	12518669450	324165	81.03	37900	39750	37400	49500	26700	38100	38618.27	2.01	0	-25843	40833	39466	36933	35566	33033	40150	36250	44	11400	500	22860	50	1	8817884	3390	11.57	2.41	12	3.68	3322.00	15971.00	51100	20230327	-24.76	16650	20230103	130.93	51100	-24.76	20230327	16650	130.93	20230103	51100	-24.76	20230327	16650	130.93	20230103	5.19	N	049950	500	44 억	177567	N	N	0	N	N
55	20230721	110506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38200	100	2	0.26	11521747550	298038	74.50	37900	39750	37400	49500	26700	38100	38658.73	2.01	0	-20094	40833	39466	36933	35566	33033	40150	36250	44	11400	500	22860	50	1	8817884	3368	11.50	2.39	12	3.38	3322.00	15971.00	51100	20230327	-25.24	16650	20230103	129.43	51100	-25.24	20230327	16650	129.43	20230103	51100	-25.24	20230327	16650	129.43	20230103	5.19	N	049950	500	44 억	177567	N	N	0	N	N
56	20230721	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37900	-200	5	-0.52	9953773550	256514	64.12	37900	39750	37400	49500	26700	38100	38804.13	2.01	0	-16717	40833	39466	36933	35566	33033	40150	36250	44	11400	500	22860	50	1	8817884	3342	11.41	2.37	12	2.91	3322.00	15971.00	51100	20230327	-25.83	16650	20230103	127.63	51100	-25.83	20230327	16650	127.63	20230103	51100	-25.83	20230327	16650	127.63	20230103	5.19	N	049950	500	44 억	177567	N	N	0	N	N
57	20230721	090507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38350	250	2	0.66	1476413950	38611	9.65	37900	38800	37400	49500	26700	38100	38238.32	2.01	0	-4445	40833	39466	36933	35566	33033	40150	36250	44	11400	500	22860	50	1	8817884	3382	11.54	2.40	12	0.44	3322.00	15971.00	51100	20230327	-24.95	16650	20230103	130.33	51100	-24.95	20230327	16650	130.33	20230103	51100	-24.95	20230327	16650	130.33	20230103	5.19	N	049950	500	44 억	177567	N	N	0	N	N
58	20230720	160502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38100	3100	2	8.86	14357162950	387103	277.82	34800	38300	34400	45500	24500	35000	37089.86	1.29	0	65317	37300	36150	35500	34350	33700	35825	34025	44	10500	500	21000	50	1	8817884	3360	11.47	2.39	12	4.39	3322.00	15971.00	51100	20230327	-25.44	16650	20230103	128.83	51100	-25.44	20230327	16650	128.83	20230103	51100	-25.44	20230327	16650	128.83	20230103	5.13	N	049950	500	44 억	114110	N	N	0	N	N
59	20230720	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38200	3200	2	9.14	12972667350	350833	251.79	34800	38200	34400	45500	24500	35000	36979.19	1.29	0	63767	37300	36150	35500	34350	33700	35825	34025	44	10500	500	21000	50	1	8817884	3368	11.50	2.39	12	3.98	3322.00	15971.00	51100	20230327	-25.24	16650	20230103	129.43	51100	-25.24	20230327	16650	129.43	20230103	51100	-25.24	20230327	16650	129.43	20230103	5.13	N	049950	500	44 억	114110	N	N	0	N	N
60	20230720	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37650	2650	2	7.57	8331632650	228394	163.92	34800	37650	34400	45500	24500	35000	36482.01	1.29	0	41706	37300	36150	35500	34350	33700	35825	34025	44	10500	500	21000	50	1	8817884	3320	11.33	2.36	12	2.59	3322.00	15971.00	51100	20230327	-26.32	16650	20230103	126.13	51100	-26.32	20230327	16650	126.13	20230103	51100	-26.32	20230327	16650	126.13	20230103	5.13	N	049950	500	44 억	114110	N	N	0	N	N
61	20230720	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36450	1450	2	4.14	3834768500	107517	77.16	34800	36600	34400	45500	24500	35000	35669.31	1.29	0	13514	37300	36150	35500	34350	33700	35825	34025	44	10500	500	21000	50	1	8817884	3214	10.97	2.28	12	1.22	3322.00	15971.00	51100	20230327	-28.67	16650	20230103	118.92	51100	-28.67	20230327	16650	118.92	20230103	51100	-28.67	20230327	16650	118.92	20230103	5.13	N	049950	500	44 억	114110	N	N	0	N	N
62	20230720	120506	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35700	700	2	2.00	2654403050	74977	53.81	34800	36250	34400	45500	24500	35000	35405.23	1.29	0	1410	37300	36150	35500	34350	33700	35825	34025	44	10500	500	21000	50	1	8817884	3148	10.75	2.24	12	0.85	3322.00	15971.00	51100	20230327	-30.14	16650	20230103	114.41	51100	-30.14	20230327	16650	114.41	20230103	51100	-30.14	20230327	16650	114.41	20230103	5.13	N	049950	500	44 억	114110	N	N	0	N	N
63	20230720	110503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35800	800	2	2.29	1621832500	46252	33.19	34800	35850	34400	45500	24500	35000	35065.74	1.29	0	123	37300	36150	35500	34350	33700	35825	34025	44	10500	500	21000	50	1	8817884	3157	10.78	2.24	12	0.52	3322.00	15971.00	51100	20230327	-29.94	16650	20230103	115.02	51100	-29.94	20230327	16650	115.02	20230103	51100	-29.94	20230327	16650	115.02	20230103	5.13	N	049950	500	44 억	114110	N	N	0	N	N
64	20230720	100459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35200	200	2	0.57	914839800	26340	18.90	34800	35350	34400	45500	24500	35000	34727.50	1.29	0	1155	37300	36150	35500	34350	33700	35825	34025	44	10500	500	21000	50	1	8817884	3104	10.60	2.20	12	0.30	3322.00	15971.00	51100	20230327	-31.12	16650	20230103	111.41	51100	-31.12	20230327	16650	111.41	20230103	51100	-31.12	20230327	16650	111.41	20230103	5.13	N	049950	500	44 억	114110	N	N	0	N	N
65	20230720	090459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	34900	-100	5	-0.29	159095500	4576	3.28	34800	34900	34650	45500	24500	35000	34743.18	1.29	0	1378	37300	36150	35500	34350	33700	35825	34025	44	10500	500	21000	50	1	8817884	3077	10.51	2.19	12	0.05	3322.00	15971.00	51100	20230327	-31.70	16650	20230103	109.61	51100	-31.70	20230327	16650	109.61	20230103	51100	-31.70	20230327	16650	109.61	20230103	5.13	N	049950	500	44 억	114110	N	N	0	N	N
66	20230719	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35000	-700	5	-1.96	4917995900	138259	106.05	36050	36650	34850	46400	25000	35700	35572.07	1.30	0	-2143	37933	36816	36033	34916	34133	36425	34525	44	10700	500	21420	50	1	8817884	3086	10.54	2.19	12	1.57	3322.00	15971.00	51100	20230327	-31.51	16650	20230103	110.21	51100	-31.51	20230327	16650	110.21	20230103	51100	-31.51	20230327	16650	110.21	20230103	5.05	N	049950	500	44 억	114972	N	N	0	N	N
67	20230719	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35150	-550	5	-1.54	4637699550	130262	99.91	36050	36650	34850	46400	25000	35700	35602.85	1.30	0	-3140	37933	36816	36033	34916	34133	36425	34525	44	10700	500	21420	50	1	8817884	3099	10.58	2.20	12	1.48	3322.00	15971.00	51100	20230327	-31.21	16650	20230103	111.11	51100	-31.21	20230327	16650	111.11	20230103	51100	-31.21	20230327	16650	111.11	20230103	5.05	N	049950	500	44 억	114972	N	N	0	N	N
68	20230719	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35050	-650	5	-1.82	4101553000	114957	88.17	36050	36650	35000	46400	25000	35700	35679.02	1.30	0	-2081	37933	36816	36033	34916	34133	36425	34525	44	10700	500	21420	50	1	8817884	3091	10.55	2.19	12	1.30	3322.00	15971.00	51100	20230327	-31.41	16650	20230103	110.51	51100	-31.41	20230327	16650	110.51	20230103	51100	-31.41	20230327	16650	110.51	20230103	5.05	N	049950	500	44 억	114972	N	N	0	N	N
69	20230719	130503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35500	-200	5	-0.56	3307837100	92396	70.87	36050	36650	35100	46400	25000	35700	35800.66	1.30	0	-819	37933	36816	36033	34916	34133	36425	34525	44	10700	500	21420	50	1	8817884	3130	10.69	2.22	12	1.05	3322.00	15971.00	51100	20230327	-30.53	16650	20230103	113.21	51100	-30.53	20230327	16650	113.21	20230103	51100	-30.53	20230327	16650	113.21	20230103	5.05	N	049950	500	44 억	114972	N	N	0	N	N
70	20230719	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35450	-250	5	-0.70	3105069200	86703	66.50	36050	36650	35100	46400	25000	35700	35812.71	1.30	0	614	37933	36816	36033	34916	34133	36425	34525	44	10700	500	21420	50	1	8817884	3126	10.67	2.22	12	0.98	3322.00	15971.00	51100	20230327	-30.63	16650	20230103	112.91	51100	-30.63	20230327	16650	112.91	20230103	51100	-30.63	20230327	16650	112.91	20230103	5.05	N	049950	500	44 억	114972	N	N	0	N	N
71	20230719	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35650	-50	5	-0.14	2812933300	78510	60.22	36050	36650	35100	46400	25000	35700	35828.99	1.30	0	3211	37933	36816	36033	34916	34133	36425	34525	44	10700	500	21420	50	1	8817884	3144	10.73	2.23	12	0.89	3322.00	15971.00	51100	20230327	-30.23	16650	20230103	114.11	51100	-30.23	20230327	16650	114.11	20230103	51100	-30.23	20230327	16650	114.11	20230103	5.05	N	049950	500	44 억	114972	N	N	0	N	N
72	20230719	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35700	0	3	0.00	1533578450	42909	32.91	36050	36650	35100	46400	25000	35700	35740.26	1.30	0	-902	37933	36816	36033	34916	34133	36425	34525	44	10700	500	21420	50	1	8817884	3148	10.75	2.24	12	0.49	3322.00	15971.00	51100	20230327	-30.14	16650	20230103	114.41	51100	-30.14	20230327	16650	114.41	20230103	51100	-30.14	20230327	16650	114.41	20230103	5.05	N	049950	500	44 억	114972	N	N	0	N	N
73	20230719	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36350	650	2	1.82	274416300	7547	5.79	36050	36650	36050	46400	25000	35700	36361.42	1.30	0	-77	37933	36816	36033	34916	34133	36425	34525	44	10700	500	21420	50	1	8817884	3205	10.94	2.28	12	0.09	3322.00	15971.00	51100	20230327	-28.86	16650	20230103	118.32	51100	-28.86	20230327	16650	118.32	20230103	51100	-28.86	20230327	16650	118.32	20230103	5.05	N	049950	500	44 억	114972	N	N	0	N	N
74	20230718	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35700	-1000	5	-2.72	4609134350	128353	111.89	36700	37150	35250	47700	25700	36700	35910.34	1.35	0	-4440	38166	37432	36166	35432	34166	37800	35800	44	11000	500	22020	50	1	8817884	3148	10.75	2.24	12	1.46	3322.00	15971.00	51100	20230327	-30.14	16650	20230103	114.41	51100	-30.14	20230327	16650	114.41	20230103	51100	-30.14	20230327	16650	114.41	20230103	5.04	N	049950	500	44 억	119202	N	N	0	N	N
75	20230718	150504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35900	-800	5	-2.18	4369132500	121648	106.04	36700	37150	35250	47700	25700	36700	35915.56	1.35	0	-5131	38166	37432	36166	35432	34166	37800	35800	44	11000	500	22020	50	1	8817884	3166	10.81	2.25	12	1.38	3322.00	15971.00	51100	20230327	-29.75	16650	20230103	115.62	51100	-29.75	20230327	16650	115.62	20230103	51100	-29.75	20230327	16650	115.62	20230103	5.04	N	049950	500	44 억	119202	N	N	0	N	N
76	20230718	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35700	-1000	5	-2.72	3664652100	101855	88.79	36700	37150	35250	47700	25700	36700	35978.41	1.35	0	-8022	38166	37432	36166	35432	34166	37800	35800	44	11000	500	22020	50	1	8817884	3148	10.75	2.24	12	1.16	3322.00	15971.00	51100	20230327	-30.14	16650	20230103	114.41	51100	-30.14	20230327	16650	114.41	20230103	51100	-30.14	20230327	16650	114.41	20230103	5.04	N	049950	500	44 억	119202	N	N	0	N	N
77	20230718	130502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35500	-1200	5	-3.27	3305704650	91772	80.00	36700	37150	35250	47700	25700	36700	36020.12	1.35	0	-7306	38166	37432	36166	35432	34166	37800	35800	44	11000	500	22020	50	1	8817884	3130	10.69	2.22	12	1.04	3322.00	15971.00	51100	20230327	-30.53	16650	20230103	113.21	51100	-30.53	20230327	16650	113.21	20230103	51100	-30.53	20230327	16650	113.21	20230103	5.04	N	049950	500	44 억	119202	N	N	0	N	N
78	20230718	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35550	-1150	5	-3.13	2814583250	77917	67.92	36700	37150	35300	47700	25700	36700	36122.11	1.35	0	-6687	38166	37432	36166	35432	34166	37800	35800	44	11000	500	22020	50	1	8817884	3135	10.70	2.23	12	0.88	3322.00	15971.00	51100	20230327	-30.43	16650	20230103	113.51	51100	-30.43	20230327	16650	113.51	20230103	51100	-30.43	20230327	16650	113.51	20230103	5.04	N	049950	500	44 억	119202	N	N	0	N	N
79	20230718	110505	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36000	-700	5	-1.91	1776388450	48804	42.54	36700	37150	35950	47700	25700	36700	36397.81	1.35	0	-10482	38166	37432	36166	35432	34166	37800	35800	44	11000	500	22020	50	1	8817884	3174	10.84	2.25	12	0.55	3322.00	15971.00	51100	20230327	-29.55	16650	20230103	116.22	51100	-29.55	20230327	16650	116.22	20230103	51100	-29.55	20230327	16650	116.22	20230103	5.04	N	049950	500	44 억	119202	N	N	0	N	N
80	20230718	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36150	-550	5	-1.50	1111558550	30414	26.51	36700	37150	36100	47700	25700	36700	36547.10	1.35	0	-6357	38166	37432	36166	35432	34166	37800	35800	44	11000	500	22020	50	1	8817884	3188	10.88	2.26	12	0.34	3322.00	15971.00	51100	20230327	-29.26	16650	20230103	117.12	51100	-29.26	20230327	16650	117.12	20230103	51100	-29.26	20230327	16650	117.12	20230103	5.04	N	049950	500	44 억	119202	N	N	0	N	N
81	20230718	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36750	50	2	0.14	101408150	2768	2.41	36700	36800	36500	47700	25700	36700	36633.54	1.35	0	-601	38166	37432	36166	35432	34166	37800	35800	44	11000	500	22020	50	1	8817884	3241	11.06	2.30	12	0.03	3322.00	15971.00	51100	20230327	-28.08	16650	20230103	120.72	51100	-28.08	20230327	16650	120.72	20230103	51100	-28.08	20230327	16650	120.72	20230103	5.04	N	049950	500	44 억	119202	N	N	0	N	N
82	20230717	160502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36700	700	2	1.94	4119655450	114144	37.03	36200	36900	34900	46800	25200	36000	36091.35	1.25	0	8183	39733	37866	36733	34866	33733	37300	34300	44	10800	500	21600	50	1	8817884	3236	11.05	2.30	12	1.29	3322.00	15971.00	51100	20230327	-28.18	16650	20230103	120.42	51100	-28.18	20230327	16650	120.42	20230103	51100	-28.18	20230327	16650	120.42	20230103	5.01	N	049950	500	44 억	110270	N	N	0	N	N
83	20230717	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36600	600	2	1.67	3893923000	107977	35.03	36200	36900	34900	46800	25200	36000	36062.54	1.25	0	7164	39733	37866	36733	34866	33733	37300	34300	44	10800	500	21600	50	1	8817884	3227	11.02	2.29	12	1.22	3322.00	15971.00	51100	20230327	-28.38	16650	20230103	119.82	51100	-28.38	20230327	16650	119.82	20230103	51100	-28.38	20230327	16650	119.82	20230103	5.01	N	049950	500	44 억	110270	N	N	0	N	N
84	20230717	140501	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36550	550	2	1.53	3398036000	94391	30.62	36200	36900	34900	46800	25200	36000	35999.58	1.25	0	8389	39733	37866	36733	34866	33733	37300	34300	44	10800	500	21600	50	1	8817884	3223	11.00	2.29	12	1.07	3322.00	15971.00	51100	20230327	-28.47	16650	20230103	119.52	51100	-28.47	20230327	16650	119.52	20230103	51100	-28.47	20230327	16650	119.52	20230103	5.01	N	049950	500	44 억	110270	N	N	0	N	N
85	20230717	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36750	750	2	2.08	2959333950	82431	26.74	36200	36900	34900	46800	25200	36000	35900.70	1.25	0	10348	39733	37866	36733	34866	33733	37300	34300	44	10800	500	21600	50	1	8817884	3241	11.06	2.30	12	0.93	3322.00	15971.00	51100	20230327	-28.08	16650	20230103	120.72	51100	-28.08	20230327	16650	120.72	20230103	51100	-28.08	20230327	16650	120.72	20230103	5.01	N	049950	500	44 억	110270	N	N	0	N	N
86	20230717	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36450	450	2	1.25	2335659900	65415	21.22	36200	36650	34900	46800	25200	36000	35705.10	1.25	0	7921	39733	37866	36733	34866	33733	37300	34300	44	10800	500	21600	50	1	8817884	3214	10.97	2.28	12	0.74	3322.00	15971.00	51100	20230327	-28.67	16650	20230103	118.92	51100	-28.67	20230327	16650	118.92	20230103	51100	-28.67	20230327	16650	118.92	20230103	5.01	N	049950	500	44 억	110270	N	N	0	N	N
87	20230717	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36100	100	2	0.28	1784665400	50239	16.30	36200	36250	34900	46800	25200	36000	35523.16	1.25	0	4179	39733	37866	36733	34866	33733	37300	34300	44	10800	500	21600	50	1	8817884	3183	10.87	2.26	12	0.57	3322.00	15971.00	51100	20230327	-29.35	16650	20230103	116.82	51100	-29.35	20230327	16650	116.82	20230103	51100	-29.35	20230327	16650	116.82	20230103	5.01	N	049950	500	44 억	110270	N	N	0	N	N
88	20230717	100459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35550	-450	5	-1.25	1302740700	36827	11.95	36200	36250	34900	46800	25200	36000	35374.00	1.25	0	2205	39733	37866	36733	34866	33733	37300	34300	44	10800	500	21600	50	1	8817884	3135	10.70	2.23	12	0.42	3322.00	15971.00	51100	20230327	-30.43	16650	20230103	113.51	51100	-30.43	20230327	16650	113.51	20230103	51100	-30.43	20230327	16650	113.51	20230103	5.01	N	049950	500	44 억	110270	N	N	0	N	N
89	20230717	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35000	-1000	5	-2.78	290643950	8177	2.65	36200	36250	35000	46800	25200	36000	35542.06	1.25	0	-521	39733	37866	36733	34866	33733	37300	34300	44	10800	500	21600	50	1	8817884	3086	10.54	2.19	12	0.09	3322.00	15971.00	51100	20230327	-31.51	16650	20230103	110.21	51100	-31.51	20230327	16650	110.21	20230103	51100	-31.51	20230327	16650	110.21	20230103	5.01	N	049950	500	44 억	110270	N	N	0	N	N
90	20230714	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36000	-450	5	-1.23	11427793800	307544	245.46	36600	38600	35600	47350	25550	36450	37161.37	1.42	0	-14816	37816	37132	36566	35882	35316	37475	36225	44	10900	500	21870	50	1	8817884	3174	10.84	2.25	12	3.49	3322.00	15971.00	51100	20230327	-29.55	16650	20230103	116.22	51100	-29.55	20230327	16650	116.22	20230103	51100	-29.55	20230327	16650	116.22	20230103	4.92	N	049950	500	44 억	125363	N	N	0	N	N
91	20230714	150500	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35950	-500	5	-1.37	11099083800	298406	238.17	36600	38600	35600	47350	25550	36450	37195.22	1.42	0	-14331	37816	37132	36566	35882	35316	37475	36225	44	10900	500	21870	50	1	8817884	3170	10.82	2.25	12	3.38	3322.00	15971.00	51100	20230327	-29.65	16650	20230103	115.92	51100	-29.65	20230327	16650	115.92	20230103	51100	-29.65	20230327	16650	115.92	20230103	4.92	N	049950	500	44 억	125363	N	N	0	N	N
92	20230714	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36200	-250	5	-0.69	10135031600	271544	216.73	36600	38600	35950	47350	25550	36450	37324.56	1.42	0	-16441	37816	37132	36566	35882	35316	37475	36225	44	10900	500	21870	50	1	8817884	3192	10.90	2.27	12	3.08	3322.00	15971.00	51100	20230327	-29.16	16650	20230103	117.42	51100	-29.16	20230327	16650	117.42	20230103	51100	-29.16	20230327	16650	117.42	20230103	4.92	N	049950	500	44 억	125363	N	N	0	N	N
93	20230714	130456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36050	-400	5	-1.10	9345491400	249675	199.27	36600	38600	36050	47350	25550	36450	37431.65	1.42	0	-16541	37816	37132	36566	35882	35316	37475	36225	44	10900	500	21870	50	1	8817884	3179	10.85	2.26	12	2.83	3322.00	15971.00	51100	20230327	-29.45	16650	20230103	116.52	51100	-29.45	20230327	16650	116.52	20230103	51100	-29.45	20230327	16650	116.52	20230103	4.92	N	049950	500	44 억	125363	N	N	0	N	N
94	20230714	120457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36750	300	2	0.82	8272618900	220148	175.71	36600	38600	36550	47350	25550	36450	37578.87	1.42	0	-17167	37816	37132	36566	35882	35316	37475	36225	44	10900	500	21870	50	1	8817884	3241	11.06	2.30	12	2.50	3322.00	15971.00	51100	20230327	-28.08	16650	20230103	120.72	51100	-28.08	20230327	16650	120.72	20230103	51100	-28.08	20230327	16650	120.72	20230103	4.92	N	049950	500	44 억	125363	N	N	0	N	N
95	20230714	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37450	1000	2	2.74	7172877450	190424	151.98	36600	38600	36550	47350	25550	36450	37669.59	1.42	0	-8847	37816	37132	36566	35882	35316	37475	36225	44	10900	500	21870	50	1	8817884	3302	11.27	2.34	12	2.16	3322.00	15971.00	51100	20230327	-26.71	16650	20230103	124.92	51100	-26.71	20230327	16650	124.92	20230103	51100	-26.71	20230327	16650	124.92	20230103	4.92	N	049950	500	44 억	125363	N	N	0	N	N
96	20230714	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37300	850	2	2.33	6302177100	167040	133.32	36600	38600	36550	47350	25550	36450	37730.54	1.42	0	-8546	37816	37132	36566	35882	35316	37475	36225	44	10900	500	21870	50	1	8817884	3289	11.23	2.34	12	1.89	3322.00	15971.00	51100	20230327	-27.01	16650	20230103	124.02	51100	-27.01	20230327	16650	124.02	20230103	51100	-27.01	20230327	16650	124.02	20230103	4.92	N	049950	500	44 억	125363	N	N	0	N	N
97	20230714	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37500	1050	2	2.88	605413900	16339	13.04	36600	37500	36550	47350	25550	36450	37063.06	1.42	0	6822	37816	37132	36566	35882	35316	37475	36225	44	10900	500	21870	50	1	8817884	3307	11.29	2.35	12	0.19	3322.00	15971.00	51100	20230327	-26.61	16650	20230103	125.23	51100	-26.61	20230327	16650	125.23	20230103	51100	-26.61	20230327	16650	125.23	20230103	4.92	N	049950	500	44 억	125363	N	N	0	N	N
98	20230713	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36450	150	2	0.41	4541204700	124345	68.69	36300	37250	36000	47150	25450	36300	36525.89	1.44	0	-1336	37766	37032	35866	35132	33966	37400	35500	44	10850	500	21780	50	1	8817884	3214	10.97	2.28	12	1.41	3322.00	15971.00	51100	20230327	-28.67	16650	20230103	118.92	51100	-28.67	20230327	16650	118.92	20230103	51100	-28.67	20230327	16650	118.92	20230103	4.87	N	049950	500	44 억	126699	N	N	1	N	N
99	20230713	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36350	50	2	0.14	4317851800	118211	65.30	36300	37250	36000	47150	25450	36300	36531.78	1.44	0	-1870	37766	37032	35866	35132	33966	37400	35500	44	10850	500	21780	50	1	8817884	3205	10.94	2.28	12	1.34	3322.00	15971.00	51100	20230327	-28.86	16650	20230103	118.32	51100	-28.86	20230327	16650	118.32	20230103	51100	-28.86	20230327	16650	118.32	20230103	4.87	N	049950	500	44 억	126699	N	N	1	N	N
100	20230713	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36450	150	2	0.41	3938741100	107814	59.56	36300	37250	36000	47150	25450	36300	36538.53	1.44	0	-2130	37766	37032	35866	35132	33966	37400	35500	44	10850	500	21780	50	1	8817884	3214	10.97	2.28	12	1.22	3322.00	15971.00	51100	20230327	-28.67	16650	20230103	118.92	51100	-28.67	20230327	16650	118.92	20230103	51100	-28.67	20230327	16650	118.92	20230103	4.87	N	049950	500	44 억	126699	N	N	1	N	N
101	20230713	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36750	450	2	1.24	3505673050	95959	53.01	36300	37250	36000	47150	25450	36300	36539.56	1.44	0	-977	37766	37032	35866	35132	33966	37400	35500	44	10850	500	21780	50	1	8817884	3241	11.06	2.30	12	1.09	3322.00	15971.00	51100	20230327	-28.08	16650	20230103	120.72	51100	-28.08	20230327	16650	120.72	20230103	51100	-28.08	20230327	16650	120.72	20230103	4.87	N	049950	500	44 억	126699	N	N	1	N	N
102	20230713	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36750	450	2	1.24	2669389700	73301	40.49	36300	37000	36000	47150	25450	36300	36421.15	1.44	0	-1117	37766	37032	35866	35132	33966	37400	35500	44	10850	500	21780	50	1	8817884	3241	11.06	2.30	12	0.83	3322.00	15971.00	51100	20230327	-28.08	16650	20230103	120.72	51100	-28.08	20230327	16650	120.72	20230103	51100	-28.08	20230327	16650	120.72	20230103	4.87	N	049950	500	44 억	126699	N	N	1	N	N
103	20230713	110456	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36500	200	2	0.55	2351071450	64567	35.67	36300	37000	36000	47150	25450	36300	36417.66	1.44	0	-3227	37766	37032	35866	35132	33966	37400	35500	44	10850	500	21780	50	1	8817884	3219	10.99	2.29	12	0.73	3322.00	15971.00	51100	20230327	-28.57	16650	20230103	119.22	51100	-28.57	20230327	16650	119.22	20230103	51100	-28.57	20230327	16650	119.22	20230103	4.87	N	049950	500	44 억	126699	N	N	1	N	N
104	20230713	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36350	50	2	0.14	1447654550	39891	22.04	36300	36600	36000	47150	25450	36300	36289.57	1.44	0	8	37766	37032	35866	35132	33966	37400	35500	44	10850	500	21780	50	1	8817884	3205	10.94	2.28	12	0.45	3322.00	15971.00	51100	20230327	-28.86	16650	20230103	118.32	51100	-28.86	20230327	16650	118.32	20230103	51100	-28.86	20230327	16650	118.32	20230103	4.87	N	049950	500	44 억	126699	N	N	1	N	N
105	20230713	090414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36200	-100	5	-0.28	290924050	8035	4.44	36300	36300	36000	47150	25450	36300	36162.28	1.44	0	403	37766	37032	35866	35132	33966	37400	35500	44	10850	500	21780	50	1	8817884	3192	10.90	2.27	12	0.09	3322.00	15971.00	51100	20230327	-29.16	16650	20230103	117.42	51100	-29.16	20230327	16650	117.42	20230103	51100	-29.16	20230327	16650	117.42	20230103	4.87	N	049950	500	44 억	126699	N	N	1	N	N
106	20230712	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36300	1350	2	3.86	6419642400	178989	133.21	35100	36600	34700	45400	24500	34950	35864.97	1.64	0	-17980	35716	35332	34916	34532	34116	35525	34725	44	10450	500	20970	50	1	8817884	3201	10.93	2.27	12	2.03	3322.00	15971.00	51100	20230327	-28.96	16650	20230103	118.02	51100	-28.96	20230327	16650	118.02	20230103	51100	-28.96	20230327	16650	118.02	20230103	5.19	N	049950	500	44 억	144408	N	N	1	N	N
107	20230712	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36400	1450	2	4.15	6014342150	167851	124.92	35100	36600	34700	45400	24500	34950	35831.80	1.64	0	-19394	35716	35332	34916	34532	34116	35525	34725	44	10450	500	20970	50	1	8817884	3210	10.96	2.28	12	1.90	3322.00	15971.00	51100	20230327	-28.77	16650	20230103	118.62	51100	-28.77	20230327	16650	118.62	20230103	51100	-28.77	20230327	16650	118.62	20230103	5.19	N	049950	500	44 억	144408	N	N	0	N	N
108	20230712	140447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36100	1150	2	3.29	5412918850	151203	112.53	35100	36600	34700	45400	24500	34950	35799.41	1.64	0	-21497	35716	35332	34916	34532	34116	35525	34725	44	10450	500	20970	50	1	8817884	3183	10.87	2.26	12	1.71	3322.00	15971.00	51100	20230327	-29.35	16650	20230103	116.82	51100	-29.35	20230327	16650	116.82	20230103	51100	-29.35	20230327	16650	116.82	20230103	5.19	N	049950	500	44 억	144408	N	N	0	N	N
109	20230712	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35850	900	2	2.58	4950199450	138306	102.93	35100	36600	34700	45400	24500	34950	35792.07	1.64	0	-20913	35716	35332	34916	34532	34116	35525	34725	44	10450	500	20970	50	1	8817884	3161	10.79	2.24	12	1.57	3322.00	15971.00	51100	20230327	-29.84	16650	20230103	115.32	51100	-29.84	20230327	16650	115.32	20230103	51100	-29.84	20230327	16650	115.32	20230103	5.19	N	049950	500	44 억	144408	N	N	0	N	N
110	20230712	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36050	1100	2	3.15	4530249800	126637	94.25	35100	36600	34700	45400	24500	34950	35773.96	1.64	0	-19000	35716	35332	34916	34532	34116	35525	34725	44	10450	500	20970	50	1	8817884	3179	10.85	2.26	12	1.44	3322.00	15971.00	51100	20230327	-29.45	16650	20230103	116.52	51100	-29.45	20230327	16650	116.52	20230103	51100	-29.45	20230327	16650	116.52	20230103	5.19	N	049950	500	44 억	144408	N	N	0	N	N
111	20230712	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36300	1350	2	3.86	3697485250	103623	77.12	35100	36600	34700	45400	24500	34950	35682.58	1.64	0	-14084	35716	35332	34916	34532	34116	35525	34725	44	10450	500	20970	50	1	8817884	3201	10.93	2.27	12	1.18	3322.00	15971.00	51100	20230327	-28.96	16650	20230103	118.02	51100	-28.96	20230327	16650	118.02	20230103	51100	-28.96	20230327	16650	118.02	20230103	5.19	N	049950	500	44 억	144408	N	N	0	N	N
112	20230712	100452	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35000	50	2	0.14	1444922450	41086	30.58	35100	35500	34700	45400	24500	34950	35168.61	1.64	0	-8523	35716	35332	34916	34532	34116	35525	34725	44	10450	500	20970	50	1	8817884	3086	10.54	2.19	12	0.47	3322.00	15971.00	51100	20230327	-31.51	16650	20230103	110.21	51100	-31.51	20230327	16650	110.21	20230103	51100	-31.51	20230327	16650	110.21	20230103	5.19	N	049950	500	44 억	144408	N	N	0	N	N
113	20230712	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35100	150	2	0.43	246469200	7041	5.24	35100	35150	34700	45400	24500	34950	35005.40	1.64	0	-1139	35716	35332	34916	34532	34116	35525	34725	44	10450	500	20970	50	1	8817884	3095	10.57	2.20	12	0.08	3322.00	15971.00	51100	20230327	-31.31	16650	20230103	110.81	51100	-31.31	20230327	16650	110.81	20230103	51100	-31.31	20230327	16650	110.81	20230103	5.19	N	049950	500	44 억	144408	N	N	0	N	N
114	20230711	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	34950	200	2	0.58	4561973800	131066	82.96	34750	35300	34500	45150	24350	34750	34806.21	1.42	0	18831	36316	35532	34766	33982	33216	35150	33600	44	10400	500	20850	50	1	8817884	3082	10.52	2.19	12	1.49	3322.00	15971.00	51100	20230327	-31.60	16650	20230103	109.91	51100	-31.60	20230327	16650	109.91	20230103	51100	-31.60	20230327	16650	109.91	20230103	5.32	N	049950	500	44 억	125522	N	N	0	N	N
115	20230711	150444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	34750	0	3	0.00	4024484450	115598	73.17	34750	35300	34500	45150	24350	34750	34814.51	1.42	0	15160	36316	35532	34766	33982	33216	35150	33600	44	10400	500	20850	50	1	8817884	3064	10.46	2.18	12	1.31	3322.00	15971.00	51100	20230327	-32.00	16650	20230103	108.71	51100	-32.00	20230327	16650	108.71	20230103	51100	-32.00	20230327	16650	108.71	20230103	5.32	N	049950	500	44 억	125522	N	N	0	N	N
116	20230711	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	34850	100	2	0.29	3326262800	95447	60.42	34750	35300	34500	45150	24350	34750	34849.36	1.42	0	13189	36316	35532	34766	33982	33216	35150	33600	44	10400	500	20850	50	1	8817884	3073	10.49	2.18	12	1.08	3322.00	15971.00	51100	20230327	-31.80	16650	20230103	109.31	51100	-31.80	20230327	16650	109.31	20230103	51100	-31.80	20230327	16650	109.31	20230103	5.32	N	049950	500	44 억	125522	N	N	0	N	N
117	20230711	130435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	34800	50	2	0.14	3071247300	88130	55.79	34750	35300	34500	45150	24350	34750	34849.10	1.42	0	14031	36316	35532	34766	33982	33216	35150	33600	44	10400	500	20850	50	1	8817884	3069	10.48	2.18	12	1.00	3322.00	15971.00	51100	20230327	-31.90	16650	20230103	109.01	51100	-31.90	20230327	16650	109.01	20230103	51100	-31.90	20230327	16650	109.01	20230103	5.32	N	049950	500	44 억	125522	N	N	0	N	N
118	20230711	120446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	34950	200	2	0.58	2735374400	78491	49.68	34750	35300	34500	45150	24350	34750	34849.58	1.42	0	14329	36316	35532	34766	33982	33216	35150	33600	44	10400	500	20850	50	1	8817884	3082	10.52	2.19	12	0.89	3322.00	15971.00	51100	20230327	-31.60	16650	20230103	109.91	51100	-31.60	20230327	16650	109.91	20230103	51100	-31.60	20230327	16650	109.91	20230103	5.32	N	049950	500	44 억	125522	N	N	0	N	N
119	20230711	110449	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	34850	100	2	0.29	2260776700	64886	41.07	34750	35300	34500	45150	24350	34750	34842.35	1.42	0	10155	36316	35532	34766	33982	33216	35150	33600	44	10400	500	20850	50	1	8817884	3073	10.49	2.18	12	0.74	3322.00	15971.00	51100	20230327	-31.80	16650	20230103	109.31	51100	-31.80	20230327	16650	109.31	20230103	51100	-31.80	20230327	16650	109.31	20230103	5.32	N	049950	500	44 억	125522	N	N	0	N	N
120	20230711	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	34750	0	3	0.00	1693986350	48560	30.74	34750	35300	34650	45150	24350	34750	34884.52	1.42	0	9671	36316	35532	34766	33982	33216	35150	33600	44	10400	500	20850	50	1	8817884	3064	10.46	2.18	12	0.55	3322.00	15971.00	51100	20230327	-32.00	16650	20230103	108.71	51100	-32.00	20230327	16650	108.71	20230103	51100	-32.00	20230327	16650	108.71	20230103	5.32	N	049950	500	44 억	125522	N	N	0	N	N
121	20230711	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35050	300	2	0.86	180708300	5173	3.27	34750	35150	34750	45150	24350	34750	34934.51	1.42	0	996	36316	35532	34766	33982	33216	35150	33600	44	10400	500	20850	50	1	8817884	3091	10.55	2.19	12	0.06	3322.00	15971.00	51100	20230327	-31.41	16650	20230103	110.51	51100	-31.41	20230327	16650	110.51	20230103	51100	-31.41	20230327	16650	110.51	20230103	5.32	N	049950	500	44 억	125522	N	N	0	N	N
122	20230710	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	34750	-950	5	-2.66	5454190800	156803	100.13	35350	35550	34000	46400	25000	35700	34771.55	1.32	0	8947	37366	36532	36016	35182	34666	36275	34925	44	10700	500	21420	50	1	8817884	3064	10.46	2.18	12	1.78	3322.00	15971.00	51100	20230327	-32.00	16650	20230103	108.71	51100	-32.00	20230327	16650	108.71	20230103	51100	-32.00	20230327	16650	108.71	20230103	5.29	N	049950	500	44 억	116595	N	N	0	N	N
123	20230710	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	34500	-1200	5	-3.36	5088549000	146237	93.38	35350	35550	34000	46400	25000	35700	34783.70	1.32	0	8469	37366	36532	36016	35182	34666	36275	34925	44	10700	500	21420	50	1	8817884	3042	10.39	2.16	12	1.66	3322.00	15971.00	51100	20230327	-32.49	16650	20230103	107.21	51100	-32.49	20230327	16650	107.21	20230103	51100	-32.49	20230327	16650	107.21	20230103	5.29	N	049950	500	44 억	116595	N	N	0	N	N
124	20230710	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35100	-600	5	-1.68	4552962550	130838	83.55	35350	35550	34000	46400	25000	35700	34784.07	1.32	0	9626	37366	36532	36016	35182	34666	36275	34925	44	10700	500	21420	50	1	8817884	3095	10.57	2.20	12	1.48	3322.00	15971.00	51100	20230327	-31.31	16650	20230103	110.81	51100	-31.31	20230327	16650	110.81	20230103	51100	-31.31	20230327	16650	110.81	20230103	5.29	N	049950	500	44 억	116595	N	N	0	N	N
125	20230710	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35000	-700	5	-1.96	4041843000	116275	74.25	35350	35550	34000	46400	25000	35700	34744.15	1.32	0	7305	37366	36532	36016	35182	34666	36275	34925	44	10700	500	21420	50	1	8817884	3086	10.54	2.19	12	1.32	3322.00	15971.00	51100	20230327	-31.51	16650	20230103	110.21	51100	-31.51	20230327	16650	110.21	20230103	51100	-31.51	20230327	16650	110.21	20230103	5.29	N	049950	500	44 억	116595	N	N	0	N	N
126	20230710	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	34650	-1050	5	-2.94	3713180550	106828	68.22	35350	35550	34000	46400	25000	35700	34740.00	1.32	0	6000	37366	36532	36016	35182	34666	36275	34925	44	10700	500	21420	50	1	8817884	3055	10.43	2.17	12	1.21	3322.00	15971.00	51100	20230327	-32.19	16650	20230103	108.11	51100	-32.19	20230327	16650	108.11	20230103	51100	-32.19	20230327	16650	108.11	20230103	5.29	N	049950	500	44 억	116595	N	N	0	N	N
127	20230710	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	34300	-1400	5	-3.92	3395401050	97653	62.36	35350	35550	34000	46400	25000	35700	34750.04	1.32	0	5335	37366	36532	36016	35182	34666	36275	34925	44	10700	500	21420	50	1	8817884	3025	10.33	2.15	12	1.11	3322.00	15971.00	51100	20230327	-32.88	16650	20230103	106.01	51100	-32.88	20230327	16650	106.01	20230103	51100	-32.88	20230327	16650	106.01	20230103	5.29	N	049950	500	44 억	116595	N	N	0	N	N
128	20230710	100444	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	34800	-900	5	-2.52	2514952200	72214	46.11	35350	35550	34000	46400	25000	35700	34800.75	1.32	0	7287	37366	36532	36016	35182	34666	36275	34925	44	10700	500	21420	50	1	8817884	3069	10.48	2.18	12	0.82	3322.00	15971.00	51100	20230327	-31.90	16650	20230103	109.01	51100	-31.90	20230327	16650	109.01	20230103	51100	-31.90	20230327	16650	109.01	20230103	5.29	N	049950	500	44 억	116595	N	N	0	N	N
129	20230710	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35550	-150	5	-0.42	347802200	9819	6.27	35350	35550	35100	46400	25000	35700	35347.46	1.32	0	-312	37366	36532	36016	35182	34666	36275	34925	44	10700	500	21420	50	1	8817884	3135	10.70	2.23	12	0.11	3322.00	15971.00	51100	20230327	-30.43	16650	20230103	113.51	51100	-30.43	20230327	16650	113.51	20230103	51100	-30.43	20230327	16650	113.51	20230103	5.29	N	049950	500	44 억	116595	N	N	0	N	N
130	20230707	160437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35700	-1200	5	-3.25	5499031900	152990	56.74	36550	36850	35500	47950	25850	36900	35945.17	1.32	0	-126	40233	38566	37533	35866	34833	38050	35350	44	11050	500	22140	50	1	8817884	3148	10.75	2.24	12	1.73	3322.00	15971.00	51100	20230327	-30.14	16650	20230103	114.41	51100	-30.14	20230327	16650	114.41	20230103	51100	-30.14	20230327	16650	114.41	20230103	5.11	N	049950	500	44 억	116613	N	N	0	N	N
131	20230707	150439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35800	-1100	5	-2.98	5025746100	139748	51.83	36550	36850	35500	47950	25850	36900	35961.70	1.32	0	-2591	40233	38566	37533	35866	34833	38050	35350	44	11050	500	22140	50	1	8817884	3157	10.78	2.24	12	1.58	3322.00	15971.00	51100	20230327	-29.94	16650	20230103	115.02	51100	-29.94	20230327	16650	115.02	20230103	51100	-29.94	20230327	16650	115.02	20230103	5.11	N	049950	500	44 억	116613	N	N	0	N	N
132	20230707	140447	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35950	-950	5	-2.57	4345806600	120794	44.80	36550	36850	35500	47950	25850	36900	35975.61	1.32	0	-6255	40233	38566	37533	35866	34833	38050	35350	44	11050	500	22140	50	1	8817884	3170	10.82	2.25	12	1.37	3322.00	15971.00	51100	20230327	-29.65	16650	20230103	115.92	51100	-29.65	20230327	16650	115.92	20230103	51100	-29.65	20230327	16650	115.92	20230103	5.11	N	049950	500	44 억	116613	N	N	0	N	N
133	20230707	130443	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35600	-1300	5	-3.52	3727802500	103551	38.41	36550	36850	35500	47950	25850	36900	35998.09	1.32	0	-4205	40233	38566	37533	35866	34833	38050	35350	44	11050	500	22140	50	1	8817884	3139	10.72	2.23	12	1.17	3322.00	15971.00	51100	20230327	-30.33	16650	20230103	113.81	51100	-30.33	20230327	16650	113.81	20230103	51100	-30.33	20230327	16650	113.81	20230103	5.11	N	049950	500	44 억	116613	N	N	0	N	N
134	20230707	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35800	-1100	5	-2.98	3343971500	92799	34.42	36550	36850	35500	47950	25850	36900	36032.86	1.32	0	-261	40233	38566	37533	35866	34833	38050	35350	44	11050	500	22140	50	1	8817884	3157	10.78	2.24	12	1.05	3322.00	15971.00	51100	20230327	-29.94	16650	20230103	115.02	51100	-29.94	20230327	16650	115.02	20230103	51100	-29.94	20230327	16650	115.02	20230103	5.11	N	049950	500	44 억	116613	N	N	0	N	N
135	20230707	110443	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	35800	-1100	5	-2.98	3054853900	84733	31.43	36550	36850	35500	47950	25850	36900	36050.88	1.32	0	116	40233	38566	37533	35866	34833	38050	35350	44	11050	500	22140	50	1	8817884	3157	10.78	2.24	12	0.96	3322.00	15971.00	51100	20230327	-29.94	16650	20230103	115.02	51100	-29.94	20230327	16650	115.02	20230103	51100	-29.94	20230327	16650	115.02	20230103	5.11	N	049950	500	44 억	116613	N	N	0	N	N
136	20230707	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36000	-900	5	-2.44	1590674900	43886	16.28	36550	36850	35900	47950	25850	36900	36242.89	1.32	0	1689	40233	38566	37533	35866	34833	38050	35350	44	11050	500	22140	50	1	8817884	3174	10.84	2.25	12	0.50	3322.00	15971.00	51100	20230327	-29.55	16650	20230103	116.22	51100	-29.55	20230327	16650	116.22	20230103	51100	-29.55	20230327	16650	116.22	20230103	5.11	N	049950	500	44 억	116613	N	N	0	N	N
137	20230707	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36200	-700	5	-1.90	296139150	8169	3.03	36550	36650	36000	47950	25850	36900	36236.80	1.32	0	-1347	40233	38566	37533	35866	34833	38050	35350	44	11050	500	22140	50	1	8817884	3192	10.90	2.27	12	0.09	3322.00	15971.00	51100	20230327	-29.16	16650	20230103	117.42	51100	-29.16	20230327	16650	117.42	20230103	51100	-29.16	20230327	16650	117.42	20230103	5.11	N	049950	500	44 억	116613	N	N	0	N	N
138	20230706	160439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36900	-2000	5	-5.14	10036204150	266833	65.19	38900	39200	36500	50500	27250	38900	37611.91	1.46	0	-12344	42000	40450	39450	37900	36900	39950	37400	44	11625	500	23340	50	1	8817884	3254	11.11	2.31	12	3.03	3322.00	15971.00	51100	20230327	-27.79	16650	20230103	121.62	51100	-27.79	20230327	16650	121.62	20230103	51100	-27.79	20230327	16650	121.62	20230103	5.05	N	049950	500	44 억	128477	N	N	0	N	N
139	20230706	150439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36700	-2200	5	-5.66	9459707350	251154	61.36	38900	39200	36500	50500	27250	38900	37664.32	1.46	0	-13627	42000	40450	39450	37900	36900	39950	37400	44	11625	500	23340	50	1	8817884	3236	11.05	2.30	12	2.85	3322.00	15971.00	51100	20230327	-28.18	16650	20230103	120.42	51100	-28.18	20230327	16650	120.42	20230103	51100	-28.18	20230327	16650	120.42	20230103	5.05	N	049950	500	44 억	128477	N	N	0	N	N
140	20230706	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37050	-1850	5	-4.76	8570725150	227103	55.48	38900	39200	36500	50500	27250	38900	37738.70	1.46	0	-5539	42000	40450	39450	37900	36900	39950	37400	44	11625	500	23340	50	1	8817884	3267	11.15	2.32	12	2.58	3322.00	15971.00	51100	20230327	-27.50	16650	20230103	122.52	51100	-27.50	20230327	16650	122.52	20230103	51100	-27.50	20230327	16650	122.52	20230103	5.05	N	049950	500	44 억	128477	N	N	0	N	N
141	20230706	130439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	36950	-1950	5	-5.01	7507571100	198166	48.41	38900	39200	36700	50500	27250	38900	37884.59	1.46	0	-5387	42000	40450	39450	37900	36900	39950	37400	44	11625	500	23340	50	1	8817884	3258	11.12	2.31	12	2.25	3322.00	15971.00	51100	20230327	-27.69	16650	20230103	121.92	51100	-27.69	20230327	16650	121.92	20230103	51100	-27.69	20230327	16650	121.92	20230103	5.05	N	049950	500	44 억	128477	N	N	0	N	N
142	20230706	120438	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37450	-1450	5	-3.73	6079198600	159597	38.99	38900	39200	37250	50500	27250	38900	38090.27	1.46	0	-4821	42000	40450	39450	37900	36900	39950	37400	44	11625	500	23340	50	1	8817884	3302	11.27	2.34	12	1.81	3322.00	15971.00	51100	20230327	-26.71	16650	20230103	124.92	51100	-26.71	20230327	16650	124.92	20230103	51100	-26.71	20230327	16650	124.92	20230103	5.05	N	049950	500	44 억	128477	N	N	0	N	N
143	20230706	110442	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37750	-1150	5	-2.96	4612593950	120521	29.44	38900	39200	37550	50500	27250	38900	38271.43	1.46	0	-6257	42000	40450	39450	37900	36900	39950	37400	44	11625	500	23340	50	1	8817884	3329	11.36	2.36	12	1.37	3322.00	15971.00	51100	20230327	-26.13	16650	20230103	126.73	51100	-26.13	20230327	16650	126.73	20230103	51100	-26.13	20230327	16650	126.73	20230103	5.05	N	049950	500	44 억	128477	N	N	0	N	N
144	20230706	100439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38150	-750	5	-1.93	2591441750	67170	16.41	38900	39200	38000	50500	27250	38900	38579.72	1.46	0	-6410	42000	40450	39450	37900	36900	39950	37400	44	11625	500	23340	50	1	8817884	3364	11.48	2.39	12	0.76	3322.00	15971.00	51100	20230327	-25.34	16650	20230103	129.13	51100	-25.34	20230327	16650	129.13	20230103	51100	-25.34	20230327	16650	129.13	20230103	5.05	N	049950	500	44 억	128477	N	N	0	N	N
145	20230706	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38650	-250	5	-0.64	433705150	11169	2.73	38900	38900	38550	50500	27250	38900	38830.34	1.46	0	-3350	42000	40450	39450	37900	36900	39950	37400	44	11625	500	23340	50	1	8817884	3408	11.63	2.42	12	0.13	3322.00	15971.00	51100	20230327	-24.36	16650	20230103	132.13	51100	-24.36	20230327	16650	132.13	20230103	51100	-24.36	20230327	16650	132.13	20230103	5.05	N	049950	500	44 억	128477	N	N	0	N	N
146	20230705	160437	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38900	-300	5	-0.77	15938371300	405170	127.22	40200	41000	38450	50900	27450	39200	39339.18	2.12	0	-57232	40333	39766	38633	38066	36933	40050	38350	44	11725	500	23520	50	1	8817884	3430	11.71	2.44	12	4.59	3322.00	15971.00	51100	20230327	-23.87	16650	20230103	133.63	51100	-23.87	20230327	16650	133.63	20230103	51100	-23.87	20230327	16650	133.63	20230103	5.14	N	049950	500	44 억	186599	N	N	0	N	N
147	20230705	150436	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39050	-150	5	-0.38	15096452400	383521	120.42	40200	41000	38450	50900	27450	39200	39362.92	2.12	0	-60200	40333	39766	38633	38066	36933	40050	38350	44	11725	500	23520	50	1	8817884	3443	11.75	2.45	12	4.35	3322.00	15971.00	51100	20230327	-23.58	16650	20230103	134.53	51100	-23.58	20230327	16650	134.53	20230103	51100	-23.58	20230327	16650	134.53	20230103	5.14	N	049950	500	44 억	186599	N	N	0	N	N
148	20230705	140431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38900	-300	5	-0.77	14127577350	358684	112.62	40200	41000	38450	50900	27450	39200	39387.43	2.12	0	-62286	40333	39766	38633	38066	36933	40050	38350	44	11725	500	23520	50	1	8817884	3430	11.71	2.44	12	4.07	3322.00	15971.00	51100	20230327	-23.87	16650	20230103	133.63	51100	-23.87	20230327	16650	133.63	20230103	51100	-23.87	20230327	16650	133.63	20230103	5.14	N	049950	500	44 억	186599	N	N	0	N	N
149	20230705	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38600	-600	5	-1.53	13432132750	340758	106.99	40200	41000	38450	50900	27450	39200	39418.61	2.12	0	-62254	40333	39766	38633	38066	36933	40050	38350	44	11725	500	23520	50	1	8817884	3404	11.62	2.42	12	3.86	3322.00	15971.00	51100	20230327	-24.46	16650	20230103	131.83	51100	-24.46	20230327	16650	131.83	20230103	51100	-24.46	20230327	16650	131.83	20230103	5.14	N	049950	500	44 억	186599	N	N	0	N	N
150	20230705	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38700	-500	5	-1.28	12715947200	322254	101.18	40200	41000	38450	50900	27450	39200	39459.66	2.12	0	-61153	40333	39766	38633	38066	36933	40050	38350	44	11725	500	23520	50	1	8817884	3413	11.65	2.42	12	3.65	3322.00	15971.00	51100	20230327	-24.27	16650	20230103	132.43	51100	-24.27	20230327	16650	132.43	20230103	51100	-24.27	20230327	16650	132.43	20230103	5.14	N	049950	500	44 억	186599	N	N	0	N	N
151	20230705	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39050	-150	5	-0.38	12071764800	305672	95.98	40200	41000	38450	50900	27450	39200	39492.86	2.12	0	-58620	40333	39766	38633	38066	36933	40050	38350	44	11725	500	23520	50	1	8817884	3443	11.75	2.45	12	3.47	3322.00	15971.00	51100	20230327	-23.58	16650	20230103	134.53	51100	-23.58	20230327	16650	134.53	20230103	51100	-23.58	20230327	16650	134.53	20230103	5.14	N	049950	500	44 억	186599	N	N	0	N	N
152	20230705	100433	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39000	-200	5	-0.51	9278894050	234661	73.68	40200	41000	38450	50900	27450	39200	39542.18	2.12	0	-58955	40333	39766	38633	38066	36933	40050	38350	44	11725	500	23520	50	1	8817884	3439	11.74	2.44	12	2.66	3322.00	15971.00	51100	20230327	-23.68	16650	20230103	134.23	51100	-23.68	20230327	16650	134.23	20230103	51100	-23.68	20230327	16650	134.23	20230103	5.14	N	049950	500	44 억	186599	N	N	0	N	N
153	20230705	090432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39800	600	2	1.53	3892992850	96736	30.37	40200	41000	39600	50900	27450	39200	40247.06	2.12	0	-31770	40333	39766	38633	38066	36933	40050	38350	44	11725	500	23520	50	1	8817884	3510	11.98	2.49	12	1.10	3322.00	15971.00	51100	20230327	-22.11	16650	20230103	139.04	51100	-22.11	20230327	16650	139.04	20230103	51100	-22.11	20230327	16650	139.04	20230103	5.14	N	049950	500	44 억	186599	N	N	0	N	N
154	20230704	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39200	650	2	1.69	12066505400	313396	39.03	38800	39200	37500	50100	27000	38550	38499.01	2.32	0	-19895	41650	40100	38750	37200	35850	40875	37975	44	11550	500	23130	50	1	8817884	3457	11.80	2.45	12	3.55	3322.00	15971.00	51100	20230327	-23.29	16650	20230103	135.44	51100	-23.29	20230327	16650	135.44	20230103	51100	-23.29	20230327	16650	135.44	20230103	4.79	N	049950	500	44 억	204709	N	N	1	N	N
155	20230704	150427	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39150	600	2	1.56	10914384350	283954	35.36	38800	39150	37500	50100	27000	38550	38437.12	2.32	0	-19383	41650	40100	38750	37200	35850	40875	37975	44	11550	500	23130	50	1	8817884	3452	11.79	2.45	12	3.22	3322.00	15971.00	51100	20230327	-23.39	16650	20230103	135.14	51100	-23.39	20230327	16650	135.14	20230103	51100	-23.39	20230327	16650	135.14	20230103	4.79	N	049950	500	44 억	204709	N	N	1	N	N
156	20230704	140431	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38300	-250	5	-0.65	8138675900	212425	26.45	38800	39150	37500	50100	27000	38550	38313.08	2.32	0	-24542	41650	40100	38750	37200	35850	40875	37975	44	11550	500	23130	50	1	8817884	3377	11.53	2.40	12	2.41	3322.00	15971.00	51100	20230327	-25.05	16650	20230103	130.03	51100	-25.05	20230327	16650	130.03	20230103	51100	-25.05	20230327	16650	130.03	20230103	4.79	N	049950	500	44 억	204709	N	N	1	N	N
157	20230704	130424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37800	-750	5	-1.95	7380933000	192563	23.98	38800	39150	37500	50100	27000	38550	38329.87	2.32	0	-17873	41650	40100	38750	37200	35850	40875	37975	44	11550	500	23130	50	1	8817884	3333	11.38	2.37	12	2.18	3322.00	15971.00	51100	20230327	-26.03	16650	20230103	127.03	51100	-26.03	20230327	16650	127.03	20230103	51100	-26.03	20230327	16650	127.03	20230103	4.79	N	049950	500	44 억	204709	N	N	1	N	N
158	20230704	120428	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37800	-750	5	-1.95	6694594650	174390	21.72	38800	39150	37500	50100	27000	38550	38388.56	2.32	0	-16185	41650	40100	38750	37200	35850	40875	37975	44	11550	500	23130	50	1	8817884	3333	11.38	2.37	12	1.98	3322.00	15971.00	51100	20230327	-26.03	16650	20230103	127.03	51100	-26.03	20230327	16650	127.03	20230103	51100	-26.03	20230327	16650	127.03	20230103	4.79	N	049950	500	44 억	204709	N	N	1	N	N
159	20230704	110424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	37900	-650	5	-1.69	6232001650	162206	20.20	38800	39150	37500	50100	27000	38550	38420.23	2.32	0	-12217	41650	40100	38750	37200	35850	40875	37975	44	11550	500	23130	50	1	8817884	3342	11.41	2.37	12	1.84	3322.00	15971.00	51100	20230327	-25.83	16650	20230103	127.63	51100	-25.83	20230327	16650	127.63	20230103	51100	-25.83	20230327	16650	127.63	20230103	4.79	N	049950	500	44 억	204709	N	N	1	N	N
160	20230704	100423	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38200	-350	5	-0.91	4746815600	123076	15.33	38800	39150	38000	50100	27000	38550	38568.18	2.32	0	-14757	41650	40100	38750	37200	35850	40875	37975	44	11550	500	23130	50	1	8817884	3368	11.50	2.39	12	1.40	3322.00	15971.00	51100	20230327	-25.24	16650	20230103	129.43	51100	-25.24	20230327	16650	129.43	20230103	51100	-25.24	20230327	16650	129.43	20230103	4.79	N	049950	500	44 억	204709	N	N	1	N	N
161	20230704	090424	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38950	400	2	1.04	1180642400	30468	3.79	38800	39150	38300	50100	27000	38550	38750.77	2.32	0	-10131	41650	40100	38750	37200	35850	40875	37975	44	11550	500	23130	50	1	8817884	3435	11.72	2.44	12	0.35	3322.00	15971.00	51100	20230327	-23.78	16650	20230103	133.93	51100	-23.78	20230327	16650	133.93	20230103	51100	-23.78	20230327	16650	133.93	20230103	4.79	N	049950	500	44 억	204709	N	N	1	N	N
162	20230703	160420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38550	1550	2	4.19	31125808700	795319	179.31	37450	40300	37400	48100	25900	37000	39137.15	1.90	0	38527	40033	38516	37283	35766	34533	37900	35150	44	11100	500	22200	50	1	8817884	3399	11.60	2.41	12	9.02	3322.00	15971.00	51100	20230327	-24.56	16650	20230103	131.53	51100	-24.56	20230327	16650	131.53	20230103	51100	-24.56	20230327	16650	131.53	20230103	4.89	N	049950	500	44 억	167401	N	N	1	N	N
163	20230703	150422	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38400	1400	2	3.78	30377241550	775843	174.92	37450	40300	37400	48100	25900	37000	39153.91	1.90	0	37462	40033	38516	37283	35766	34533	37900	35150	44	11100	500	22200	50	1	8817884	3386	11.56	2.40	12	8.80	3322.00	15971.00	51100	20230327	-24.85	16650	20230103	130.63	51100	-24.85	20230327	16650	130.63	20230103	51100	-24.85	20230327	16650	130.63	20230103	4.89	N	049950	500	44 억	167401	N	N	0	N	N
164	20230703	140422	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38500	1500	2	4.05	29546727950	754255	170.05	37450	40300	37400	48100	25900	37000	39173.45	1.90	0	36156	40033	38516	37283	35766	34533	37900	35150	44	11100	500	22200	50	1	8817884	3395	11.59	2.41	12	8.55	3322.00	15971.00	51100	20230327	-24.66	16650	20230103	131.23	51100	-24.66	20230327	16650	131.23	20230103	51100	-24.66	20230327	16650	131.23	20230103	4.89	N	049950	500	44 억	167401	N	N	0	N	N
165	20230703	130421	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38800	1800	2	4.86	27831907950	709710	160.01	37450	40300	37400	48100	25900	37000	39215.95	1.90	0	34533	40033	38516	37283	35766	34533	37900	35150	44	11100	500	22200	50	1	8817884	3421	11.68	2.43	12	8.05	3322.00	15971.00	51100	20230327	-24.07	16650	20230103	133.03	51100	-24.07	20230327	16650	133.03	20230103	51100	-24.07	20230327	16650	133.03	20230103	4.89	N	049950	500	44 억	167401	N	N	0	N	N
166	20230703	120422	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39050	2050	2	5.54	26346552600	671440	151.38	37450	40300	37400	48100	25900	37000	39238.95	1.90	0	38702	40033	38516	37283	35766	34533	37900	35150	44	11100	500	22200	50	1	8817884	3443	11.75	2.45	12	7.61	3322.00	15971.00	51100	20230327	-23.58	16650	20230103	134.53	51100	-23.58	20230327	16650	134.53	20230103	51100	-23.58	20230327	16650	134.53	20230103	4.89	N	049950	500	44 억	167401	N	N	0	N	N
167	20230703	110420	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39450	2450	2	6.62	24024477600	612296	138.05	37450	40300	37400	48100	25900	37000	39236.78	1.90	0	38031	40033	38516	37283	35766	34533	37900	35150	44	11100	500	22200	50	1	8817884	3479	11.88	2.47	12	6.94	3322.00	15971.00	51100	20230327	-22.80	16650	20230103	136.94	51100	-22.80	20230327	16650	136.94	20230103	51100	-22.80	20230327	16650	136.94	20230103	4.89	N	049950	500	44 억	167401	N	N	0	N	N
168	20230703	100414	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	39300	2300	2	6.22	15159978300	388775	87.65	37450	39600	37400	48100	25900	37000	38994.33	1.90	0	24546	40033	38516	37283	35766	34533	37900	35150	44	11100	500	22200	50	1	8817884	3465	11.83	2.46	12	4.41	3322.00	15971.00	51100	20230327	-23.09	16650	20230103	136.04	51100	-23.09	20230327	16650	136.04	20230103	51100	-23.09	20230327	16650	136.04	20230103	4.89	N	049950	500	44 억	167401	N	N	0	N	N
169	20230703	090416	57	100.00	KOSDAQ		기계.장비	N	N	N	N	N	38900	1900	2	5.14	2998997800	78122	17.61	37450	39000	37400	48100	25900	37000	38389.02	1.90	0	2041	40033	38516	37283	35766	34533	37900	35150	44	11100	500	22200	50	1	8817884	3430	11.71	2.44	12	0.89	3322.00	15971.00	51100	20230327	-23.87	16650	20230103	133.63	51100	-23.87	20230327	16650	133.63	20230103	51100	-23.87	20230327	16650	133.63	20230103	4.89	N	049950	500	44 억	167401	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History