KissMeData/036560/price/prices-20230701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160430	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15250	120	2	0.79	6584570130	428879	55.35	15520	15640	14900	19660	10600	15130	15353.05	11.85	0	34176	16043	15586	14963	14506	13883	15815	14735	79	4530	500	9980	10	1	15750000	2402	15.48	0.71	12	2.72	985.00	21622.00	17700	20221128	-13.84	8490	20220728	79.62	15940	-4.33	20230727	10750	41.86	20230103	17700	-13.84	20221128	8700	75.29	20220801	4.06	N	036560	500	78 억	1867104	N	N	838	N	N
3	20230731	150432	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15340	210	2	1.39	6226414960	405460	52.33	15520	15640	14900	19660	10600	15130	15356.42	11.85	0	28959	16043	15586	14963	14506	13883	15815	14735	79	4530	500	9980	10	1	15750000	2416	15.57	0.71	12	2.57	985.00	21622.00	17700	20221128	-13.33	8490	20220728	80.68	15940	-3.76	20230727	10750	42.70	20230103	17700	-13.33	20221128	8700	76.32	20220801	4.06	N	036560	500	78 억	1867104	N	N	174	N	N
4	20230731	140430	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15290	160	2	1.06	5613865550	365516	47.17	15520	15640	14900	19660	10600	15130	15358.74	11.85	0	27779	16043	15586	14963	14506	13883	15815	14735	79	4530	500	9980	10	1	15750000	2408	15.52	0.71	12	2.32	985.00	21622.00	17700	20221128	-13.62	8490	20220728	80.09	15940	-4.08	20230727	10750	42.23	20230103	17700	-13.62	20221128	8700	75.75	20220801	4.06	N	036560	500	78 억	1867104	N	N	174	N	N
5	20230731	130433	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15380	250	2	1.65	5172686720	336756	43.46	15520	15640	14900	19660	10600	15130	15360.34	11.85	0	26911	16043	15586	14963	14506	13883	15815	14735	79	4530	500	9980	10	1	15750000	2422	15.61	0.71	12	2.14	985.00	21622.00	17700	20221128	-13.11	8490	20220728	81.15	15940	-3.51	20230727	10750	43.07	20230103	17700	-13.11	20221128	8700	76.78	20220801	4.06	N	036560	500	78 억	1867104	N	N	174	N	N
6	20230731	120436	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15500	370	2	2.45	4325229400	281610	36.34	15520	15640	14900	19660	10600	15130	15358.93	11.85	0	15061	16043	15586	14963	14506	13883	15815	14735	79	4530	500	9980	10	1	15750000	2441	15.74	0.72	12	1.79	985.00	21622.00	17700	20221128	-12.43	8490	20220728	82.57	15940	-2.76	20230727	10750	44.19	20230103	17700	-12.43	20221128	8700	78.16	20220801	4.06	N	036560	500	78 억	1867104	N	N	174	N	N
7	20230731	110436	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15400	270	2	1.78	3546054140	231327	29.85	15520	15640	14900	19660	10600	15130	15329.18	11.85	0	8479	16043	15586	14963	14506	13883	15815	14735	79	4530	500	9980	10	1	15750000	2426	15.63	0.71	12	1.47	985.00	21622.00	17700	20221128	-12.99	8490	20220728	81.39	15940	-3.39	20230727	10750	43.26	20230103	17700	-12.99	20221128	8700	77.01	20220801	4.06	N	036560	500	78 억	1867104	N	N	174	N	N
8	20230731	100437	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15400	270	2	1.78	2467571660	161473	20.84	15520	15640	14900	19660	10600	15130	15281.64	11.85	0	3473	16043	15586	14963	14506	13883	15815	14735	79	4530	500	9980	10	1	15750000	2426	15.63	0.71	12	1.03	985.00	21622.00	17700	20221128	-12.99	8490	20220728	81.39	15940	-3.39	20230727	10750	43.26	20230103	17700	-12.99	20221128	8700	77.01	20220801	4.06	N	036560	500	78 억	1867104	N	N	174	N	N
9	20230731	090432	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15350	220	2	1.45	421808660	27185	3.51	15520	15640	15350	19660	10600	15130	15516.23	11.85	0	-11375	16043	15586	14963	14506	13883	15815	14735	79	4530	500	9980	10	1	15750000	2418	15.58	0.71	12	0.17	985.00	21622.00	17700	20221128	-13.28	8490	20220728	80.80	15940	-3.70	20230727	10750	42.79	20230103	17700	-13.28	20221128	8700	76.44	20220801	4.06	N	036560	500	78 억	1867104	N	N	174	N	N
10	20230728	160433	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15130	290	2	1.95	11576582150	770095	19.02	14640	15420	14340	19290	10390	14840	15032.67	11.15	0	103584	17120	15980	14800	13660	12480	16550	14230	79	4450	500	9790	10	1	15750000	2383	15.36	0.70	12	4.89	985.00	21622.00	17700	20221128	-14.52	8450	20220727	79.05	15940	-5.08	20230727	10750	40.74	20230103	17700	-14.52	20221128	8490	78.21	20220728	3.88	N	036560	500	78 억	1755663	N	N	174	N	N
11	20230728	150432	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15160	320	2	2.16	11175973750	743655	18.37	14640	15420	14340	19290	10390	14840	15028.47	11.15	0	104552	17120	15980	14800	13660	12480	16550	14230	79	4450	500	9790	10	1	15750000	2388	15.39	0.70	12	4.72	985.00	21622.00	17700	20221128	-14.35	8450	20220727	79.41	15940	-4.89	20230727	10750	41.02	20230103	17700	-14.35	20221128	8490	78.56	20220728	3.88	N	036560	500	78 억	1755663	N	N	0	N	N
12	20230728	140431	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15080	240	2	1.62	9855629580	656025	16.21	14640	15420	14340	19290	10390	14840	15023.28	11.15	0	88122	17120	15980	14800	13660	12480	16550	14230	79	4450	500	9790	10	1	15750000	2375	15.31	0.70	12	4.17	985.00	21622.00	17700	20221128	-14.80	8450	20220727	78.46	15940	-5.40	20230727	10750	40.28	20230103	17700	-14.80	20221128	8490	77.62	20220728	3.88	N	036560	500	78 억	1755663	N	N	0	N	N
13	20230728	130432	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15330	490	2	3.30	8696580720	579631	14.32	14640	15420	14340	19290	10390	14840	15003.68	11.15	0	68942	17120	15980	14800	13660	12480	16550	14230	79	4450	500	9790	10	1	15750000	2414	15.56	0.71	12	3.68	985.00	21622.00	17700	20221128	-13.39	8450	20220727	81.42	15940	-3.83	20230727	10750	42.60	20230103	17700	-13.39	20221128	8490	80.57	20220728	3.88	N	036560	500	78 억	1755663	N	N	0	N	N
14	20230728	120429	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15190	350	2	2.36	7451294910	498346	12.31	14640	15260	14340	19290	10390	14840	14952.07	11.15	0	62126	17120	15980	14800	13660	12480	16550	14230	79	4450	500	9790	10	1	15750000	2392	15.42	0.70	12	3.16	985.00	21622.00	17700	20221128	-14.18	8450	20220727	79.76	15940	-4.71	20230727	10750	41.30	20230103	17700	-14.18	20221128	8490	78.92	20220728	3.88	N	036560	500	78 억	1755663	N	N	0	N	N
15	20230728	110432	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15080	240	2	1.62	6687733320	447899	11.06	14640	15260	14340	19290	10390	14840	14931.36	11.15	0	44958	17120	15980	14800	13660	12480	16550	14230	79	4450	500	9790	10	1	15750000	2375	15.31	0.70	12	2.84	985.00	21622.00	17700	20221128	-14.80	8450	20220727	78.46	15940	-5.40	20230727	10750	40.28	20230103	17700	-14.80	20221128	8490	77.62	20220728	3.88	N	036560	500	78 억	1755663	N	N	0	N	N
16	20230728	100430	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15030	190	2	1.28	4921772690	331340	8.18	14640	15140	14340	19290	10390	14840	14854.15	11.15	0	18035	17120	15980	14800	13660	12480	16550	14230	79	4450	500	9790	10	1	15750000	2367	15.26	0.70	12	2.10	985.00	21622.00	17700	20221128	-15.08	8450	20220727	77.87	15940	-5.71	20230727	10750	39.81	20230103	17700	-15.08	20221128	8490	77.03	20220728	3.88	N	036560	500	78 억	1755663	N	N	0	N	N
17	20230728	090433	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14670	-170	5	-1.15	1040919720	71520	1.77	14640	14750	14340	19290	10390	14840	14553.83	11.15	0	-934	17120	15980	14800	13660	12480	16550	14230	79	4450	500	9790	10	1	15750000	2311	14.89	0.68	12	0.45	985.00	21622.00	17700	20221128	-17.12	8450	20220727	73.61	15940	-7.97	20230727	10750	36.47	20230103	17700	-17.12	20221128	8490	72.79	20220728	3.88	N	036560	500	78 억	1755663	N	N	0	N	N
18	20230727	160429	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14840	1220	2	8.96	61038957920	4034129	451.96	13980	15940	13620	17700	9540	13620	15131.06	9.46	-92519	295783	14660	14140	13590	13070	12520	13865	12795	79	4080	500	8980	10	1	15750000	2337	15.07	0.69	12	25.61	985.00	21622.00	17700	20221128	-16.16	8450	20220727	75.62	15940	-6.90	20230727	10750	38.05	20230103	17700	-16.16	20221128	8450	75.62	20220727	3.82	N	036560	500	78 억	1489624	N	N	59	N	N
19	20230727	150430	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14810	1190	2	8.74	59271419260	3915428	438.66	13980	15940	13620	17700	9540	13620	15137.92	9.46	-92519	292633	14660	14140	13590	13070	12520	13865	12795	79	4080	500	8980	10	1	15750000	2333	15.04	0.68	12	24.86	985.00	21622.00	17700	20221128	-16.33	8450	20220727	75.27	15940	-7.09	20230727	10750	37.77	20230103	17700	-16.33	20221128	8450	75.27	20220727	3.82	N	036560	500	78 억	1489624	N	N	59	N	N
20	20230727	140427	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14890	1270	2	9.32	56919382110	3757102	420.92	13980	15940	13620	17700	9540	13620	15149.81	9.46	-92519	307832	14660	14140	13590	13070	12520	13865	12795	79	4080	500	8980	10	1	15750000	2345	15.12	0.69	12	23.85	985.00	21622.00	17700	20221128	-15.88	8450	20220727	76.21	15940	-6.59	20230727	10750	38.51	20230103	17700	-15.88	20221128	8450	76.21	20220727	3.82	N	036560	500	78 억	1489624	N	N	59	N	N
21	20230727	130429	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15290	1670	2	12.26	52409006710	3455778	387.17	13980	15940	13620	17700	9540	13620	15165.62	9.46	-92519	264248	14660	14140	13590	13070	12520	13865	12795	79	4080	500	8980	10	1	15750000	2408	15.52	0.71	12	21.94	985.00	21622.00	17700	20221128	-13.62	8450	20220727	80.95	15940	-4.08	20230727	10750	42.23	20230103	17700	-13.62	20221128	8450	80.95	20220727	3.82	N	036560	500	78 억	1489624	N	N	59	N	N
22	20230727	120430	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15520	1900	2	13.95	46515070460	3074070	344.40	13980	15940	13620	17700	9540	13620	15131.43	9.46	-92519	249839	14660	14140	13590	13070	12520	13865	12795	79	4080	500	8980	10	1	15750000	2444	15.76	0.72	12	19.52	985.00	21622.00	17700	20221128	-12.32	8450	20220727	83.67	15940	-2.63	20230727	10750	44.37	20230103	17700	-12.32	20221128	8450	83.67	20220727	3.82	N	036560	500	78 억	1489624	N	N	59	N	N
23	20230727	110429	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	15720	2100	2	15.42	39103423600	2594363	290.66	13980	15940	13620	17700	9540	13620	15072.46	9.46	-92519	178778	14660	14140	13590	13070	12520	13865	12795	79	4080	500	8980	10	1	15750000	2476	15.96	0.73	12	16.47	985.00	21622.00	17700	20221128	-11.19	8450	20220727	86.04	15940	-1.38	20230727	10750	46.23	20230103	17700	-11.19	20221128	8450	86.04	20220727	3.82	N	036560	500	78 억	1489624	N	N	59	N	N
24	20230727	100428	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14710	1090	2	8.00	16869767390	1161456	130.12	13980	15200	13620	17700	9540	13620	14524.68	9.46	-92519	113373	14660	14140	13590	13070	12520	13865	12795	79	4080	500	8980	10	1	15750000	2317	14.93	0.68	12	7.37	985.00	21622.00	17700	20221128	-16.89	8450	20220727	74.08	15480	-4.97	20230419	10750	36.84	20230103	17700	-16.89	20221128	8450	74.08	20220727	3.82	N	036560	500	78 억	1489624	N	N	59	N	N
25	20230727	090428	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	14050	430	2	3.16	1693207530	120506	13.50	13980	14250	13890	17700	9540	13620	14050.85	9.46	-92519	7788	14660	14140	13590	13070	12520	13865	12795	79	4080	500	8980	10	1	15750000	2213	14.26	0.65	12	0.77	985.00	21622.00	17700	20221128	-20.62	8450	20220727	66.27	15480	-9.24	20230419	10750	30.70	20230103	17700	-20.62	20221128	8450	66.27	20220727	3.82	N	036560	500	78 억	1489624	N	N	59	N	N
26	20230726	160427	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13620	40	2	0.29	12015257420	889933	140.57	14000	14110	13040	17650	9510	13580	13501.20	10.05	0	-92712	14353	13966	13233	12846	12113	14160	13040	79	4070	500	8960	10	1	15750000	2145	13.83	0.63	12	5.65	985.00	21622.00	17700	20221128	-23.05	8420	20220725	61.76	15480	-12.02	20230419	10750	26.70	20230103	17700	-23.05	20221128	8450	61.18	20220727	4.13	N	036560	500	78 억	1582143	N	N	59	N	N
27	20230726	150430	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13610	30	2	0.22	11344589000	840558	132.78	14000	14110	13040	17650	9510	13580	13496.50	10.05	0	-103117	14353	13966	13233	12846	12113	14160	13040	79	4070	500	8960	10	1	15750000	2144	13.82	0.63	12	5.34	985.00	21622.00	17700	20221128	-23.11	8420	20220725	61.64	15480	-12.08	20230419	10750	26.60	20230103	17700	-23.11	20221128	8450	61.07	20220727	4.13	N	036560	500	78 억	1582143	N	N	0	N	N
28	20230726	140429	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13300	-280	5	-2.06	8147168730	605362	95.62	14000	14110	13040	17650	9510	13580	13458.34	10.05	0	-75788	14353	13966	13233	12846	12113	14160	13040	79	4070	500	8960	10	1	15750000	2095	13.50	0.62	12	3.84	985.00	21622.00	17700	20221128	-24.86	8420	20220725	57.96	15480	-14.08	20230419	10750	23.72	20230103	17700	-24.86	20221128	8450	57.40	20220727	4.13	N	036560	500	78 억	1582143	N	N	0	N	N
29	20230726	130425	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13160	-420	5	-3.09	7151503170	530065	83.73	14000	14110	13040	17650	9510	13580	13491.75	10.05	0	-71807	14353	13966	13233	12846	12113	14160	13040	79	4070	500	8960	10	1	15750000	2073	13.36	0.61	12	3.37	985.00	21622.00	17700	20221128	-25.65	8420	20220725	56.29	15480	-14.99	20230419	10750	22.42	20230103	17700	-25.65	20221128	8450	55.74	20220727	4.13	N	036560	500	78 억	1582143	N	N	0	N	N
30	20230726	120427	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13200	-380	5	-2.80	6666339130	493170	77.90	14000	14110	13040	17650	9510	13580	13517.32	10.05	0	-64678	14353	13966	13233	12846	12113	14160	13040	79	4070	500	8960	10	1	15750000	2079	13.40	0.61	12	3.13	985.00	21622.00	17700	20221128	-25.42	8420	20220725	56.77	15480	-14.73	20230419	10750	22.79	20230103	17700	-25.42	20221128	8450	56.21	20220727	4.13	N	036560	500	78 억	1582143	N	N	0	N	N
31	20230726	110425	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13360	-220	5	-1.62	6080831160	448902	70.91	14000	14110	13040	17650	9510	13580	13546.01	10.05	0	-55449	14353	13966	13233	12846	12113	14160	13040	79	4070	500	8960	10	1	15750000	2104	13.56	0.62	12	2.85	985.00	21622.00	17700	20221128	-24.52	8420	20220725	58.67	15480	-13.70	20230419	10750	24.28	20230103	17700	-24.52	20221128	8450	58.11	20220727	4.13	N	036560	500	78 억	1582143	N	N	0	N	N
32	20230726	100429	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13280	-300	5	-2.21	4694843880	344114	54.36	14000	14110	13190	17650	9510	13580	13643.28	10.05	0	-47838	14353	13966	13233	12846	12113	14160	13040	79	4070	500	8960	10	1	15750000	2092	13.48	0.61	12	2.18	985.00	21622.00	17700	20221128	-24.97	8420	20220725	57.72	15480	-14.21	20230419	10750	23.53	20230103	17700	-24.97	20221128	8450	57.16	20220727	4.13	N	036560	500	78 억	1582143	N	N	0	N	N
33	20230726	090424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13940	360	2	2.65	1450565710	104007	16.43	14000	14110	13750	17650	9510	13580	13946.81	10.05	0	-18910	14353	13966	13233	12846	12113	14160	13040	79	4070	500	8960	10	1	15750000	2196	14.15	0.64	12	0.66	985.00	21622.00	17700	20221128	-21.24	8420	20220725	65.56	15480	-9.95	20230419	10750	29.67	20230103	17700	-21.24	20221128	8450	64.97	20220727	4.13	N	036560	500	78 억	1582143	N	N	0	N	N
34	20230725	160424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13580	740	2	5.76	8344185380	630518	302.47	12840	13620	12500	16690	8990	12840	13231.39	9.96	0	8287	13620	13230	13000	12610	12380	13115	12495	79	3850	500	8470	10	1	15750000	2139	13.79	0.63	12	4.00	985.00	21622.00	17700	20221128	-23.28	8420	20220725	61.28	15480	-12.27	20230419	10750	26.33	20230103	17700	-23.28	20221128	8420	61.28	20220725	4.19	N	036560	500	78 억	1568589	N	N	0	N	N
35	20230725	150421	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13600	760	2	5.92	7740750440	586053	281.14	12840	13620	12500	16690	8990	12840	13208.28	9.96	0	13198	13620	13230	13000	12610	12380	13115	12495	79	3850	500	8470	10	1	15750000	2142	13.81	0.63	12	3.72	985.00	21622.00	17700	20221128	-23.16	8420	20220725	61.52	15480	-12.14	20230419	10750	26.51	20230103	17700	-23.16	20221128	8420	61.52	20220725	4.19	N	036560	500	78 억	1568589	N	N	0	N	N
36	20230725	140422	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13330	490	2	3.82	6419642940	487802	234.01	12840	13550	12500	16690	8990	12840	13160.35	9.96	0	7319	13620	13230	13000	12610	12380	13115	12495	79	3850	500	8470	10	1	15750000	2099	13.53	0.62	12	3.10	985.00	21622.00	17700	20221128	-24.69	8420	20220725	58.31	15480	-13.89	20230419	10750	24.00	20230103	17700	-24.69	20221128	8420	58.31	20220725	4.19	N	036560	500	78 억	1568589	N	N	0	N	N
37	20230725	130424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13250	410	2	3.19	5518313800	420345	201.65	12840	13550	12500	16690	8990	12840	13128.06	9.96	0	7296	13620	13230	13000	12610	12380	13115	12495	79	3850	500	8470	10	1	15750000	2087	13.45	0.61	12	2.67	985.00	21622.00	17700	20221128	-25.14	8420	20220725	57.36	15480	-14.41	20230419	10750	23.26	20230103	17700	-25.14	20221128	8420	57.36	20220725	4.19	N	036560	500	78 억	1568589	N	N	0	N	N
38	20230725	120424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13170	330	2	2.57	4873421080	371635	178.28	12840	13550	12500	16690	8990	12840	13113.46	9.96	0	10397	13620	13230	13000	12610	12380	13115	12495	79	3850	500	8470	10	1	15750000	2074	13.37	0.61	12	2.36	985.00	21622.00	17700	20221128	-25.59	8420	20220725	56.41	15480	-14.92	20230419	10750	22.51	20230103	17700	-25.59	20221128	8420	56.41	20220725	4.19	N	036560	500	78 억	1568589	N	N	0	N	N
39	20230725	110424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12810	-30	5	-0.23	1192603730	93505	44.86	12840	12970	12500	16690	8990	12840	12754.44	9.96	0	9460	13620	13230	13000	12610	12380	13115	12495	79	3850	500	8470	10	1	15750000	2018	13.01	0.59	12	0.59	985.00	21622.00	17700	20221128	-27.63	8420	20220725	52.14	15480	-17.25	20230419	10750	19.16	20230103	17700	-27.63	20221128	8420	52.14	20220725	4.19	N	036560	500	78 억	1568589	N	N	0	N	N
40	20230725	100422	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12760	-80	5	-0.62	697916670	54479	26.13	12840	12970	12500	16690	8990	12840	12810.75	9.96	0	8843	13620	13230	13000	12610	12380	13115	12495	79	3850	500	8470	10	1	15750000	2010	12.95	0.59	12	0.35	985.00	21622.00	17700	20221128	-27.91	8420	20220725	51.54	15480	-17.57	20230419	10750	18.70	20230103	17700	-27.91	20221128	8420	51.54	20220725	4.19	N	036560	500	78 억	1568589	N	N	0	N	N
41	20230725	090422	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12960	120	2	0.93	171153770	13274	6.37	12840	12960	12840	16690	8990	12840	12893.91	9.96	0	9294	13620	13230	13000	12610	12380	13115	12495	79	3850	500	8470	10	1	15750000	2041	13.16	0.60	12	0.08	985.00	21622.00	17700	20221128	-26.78	8420	20220725	53.92	15480	-16.28	20230419	10750	20.56	20230103	17700	-26.78	20221128	8420	53.92	20220725	4.19	N	036560	500	78 억	1568589	N	N	0	N	N
42	20230724	160423	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12840	-560	5	-4.18	2702867710	207790	187.52	13330	13390	12770	17420	9380	13400	13007.87	9.79	0	26481	13706	13552	13426	13272	13146	13490	13210	79	4020	500	8840	10	1	15750000	2022	13.04	0.59	12	1.32	985.00	21622.00	17700	20221128	-27.46	8420	20220725	52.49	15480	-17.05	20230419	10750	19.44	20230103	17700	-27.46	20221128	8420	52.49	20220725	4.27	N	036560	500	78 억	1542008	N	N	80	N	N
43	20230724	150420	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12880	-520	5	-3.88	2497566370	191811	173.10	13330	13390	12770	17420	9380	13400	13020.98	9.79	0	21231	13706	13552	13426	13272	13146	13490	13210	79	4020	500	8840	10	1	15750000	2029	13.08	0.60	12	1.22	985.00	21622.00	17700	20221128	-27.23	8420	20220725	52.97	15480	-16.80	20230419	10750	19.81	20230103	17700	-27.23	20221128	8420	52.97	20220725	4.27	N	036560	500	78 억	1542008	N	N	80	N	N
44	20230724	140419	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12870	-530	5	-3.96	2051021330	157276	141.93	13330	13390	12770	17420	9380	13400	13040.90	9.79	0	19659	13706	13552	13426	13272	13146	13490	13210	79	4020	500	8840	10	1	15750000	2027	13.07	0.60	12	1.00	985.00	21622.00	17700	20221128	-27.29	8420	20220725	52.85	15480	-16.86	20230419	10750	19.72	20230103	17700	-27.29	20221128	8420	52.85	20220725	4.27	N	036560	500	78 억	1542008	N	N	80	N	N
45	20230724	130420	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12950	-450	5	-3.36	1554660120	118668	107.09	13330	13390	12950	17420	9380	13400	13100.92	9.79	0	14964	13706	13552	13426	13272	13146	13490	13210	79	4020	500	8840	10	1	15750000	2040	13.15	0.60	12	0.75	985.00	21622.00	17700	20221128	-26.84	8420	20220725	53.80	15480	-16.34	20230419	10750	20.47	20230103	17700	-26.84	20221128	8420	53.80	20220725	4.27	N	036560	500	78 억	1542008	N	N	80	N	N
46	20230724	120421	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13030	-370	5	-2.76	1402714560	106971	96.53	13330	13390	12960	17420	9380	13400	13113.04	9.79	0	16518	13706	13552	13426	13272	13146	13490	13210	79	4020	500	8840	10	1	15750000	2052	13.23	0.60	12	0.68	985.00	21622.00	17700	20221128	-26.38	8420	20220725	54.75	15480	-15.83	20230419	10750	21.21	20230103	17700	-26.38	20221128	8420	54.75	20220725	4.27	N	036560	500	78 억	1542008	N	N	80	N	N
47	20230724	110424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13050	-350	5	-2.61	1020545340	77593	70.02	13330	13390	12970	17420	9380	13400	13152.54	9.79	0	12772	13706	13552	13426	13272	13146	13490	13210	79	4020	500	8840	10	1	15750000	2055	13.25	0.60	12	0.49	985.00	21622.00	17700	20221128	-26.27	8420	20220725	54.99	15480	-15.70	20230419	10750	21.40	20230103	17700	-26.27	20221128	8420	54.99	20220725	4.27	N	036560	500	78 억	1542008	N	N	80	N	N
48	20230724	100418	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13090	-310	5	-2.31	665238730	50414	45.50	13330	13390	13020	17420	9380	13400	13195.52	9.79	0	6774	13706	13552	13426	13272	13146	13490	13210	79	4020	500	8840	10	1	15750000	2062	13.29	0.61	12	0.32	985.00	21622.00	17700	20221128	-26.05	8420	20220725	55.46	15480	-15.44	20230419	10750	21.77	20230103	17700	-26.05	20221128	8420	55.46	20220725	4.27	N	036560	500	78 억	1542008	N	N	80	N	N
49	20230724	090421	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13290	-110	5	-0.82	72161820	5416	4.89	13330	13390	13280	17420	9380	13400	13323.82	9.79	0	-3130	13706	13552	13426	13272	13146	13490	13210	79	4020	500	8840	10	1	15750000	2093	13.49	0.61	12	0.03	985.00	21622.00	17700	20221128	-24.92	8420	20220725	57.84	15480	-14.15	20230419	10750	23.63	20230103	17700	-24.92	20221128	8420	57.84	20220725	4.27	N	036560	500	78 억	1542008	N	N	80	N	N
50	20230721	160417	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13400	-100	5	-0.74	1480194450	110039	128.38	13450	13580	13300	17550	9450	13500	13452.26	9.84	0	-7719	13780	13640	13420	13280	13060	13710	13350	79	4050	500	8910	10	1	15750000	2111	13.60	0.62	12	0.70	985.00	21622.00	17700	20221128	-24.29	8420	20220725	59.14	15480	-13.44	20230419	10750	24.65	20230103	17700	-24.29	20221128	8420	59.14	20220725	4.29	N	036560	500	78 억	1549343	N	N	80	N	N
51	20230721	150421	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13420	-80	5	-0.59	1383276630	102812	119.95	13450	13580	13300	17550	9450	13500	13454.43	9.84	0	-8012	13780	13640	13420	13280	13060	13710	13350	79	4050	500	8910	10	1	15750000	2114	13.62	0.62	12	0.65	985.00	21622.00	17700	20221128	-24.18	8420	20220725	59.38	15480	-13.31	20230419	10750	24.84	20230103	17700	-24.18	20221128	8420	59.38	20220725	4.29	N	036560	500	78 억	1549343	N	N	0	N	N
52	20230721	140417	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13450	-50	5	-0.37	1137185960	84512	98.60	13450	13580	13300	17550	9450	13500	13455.91	9.84	0	-7956	13780	13640	13420	13280	13060	13710	13350	79	4050	500	8910	10	1	15750000	2118	13.65	0.62	12	0.54	985.00	21622.00	17700	20221128	-24.01	8420	20220725	59.74	15480	-13.11	20230419	10750	25.12	20230103	17700	-24.01	20221128	8420	59.74	20220725	4.29	N	036560	500	78 억	1549343	N	N	0	N	N
53	20230721	130418	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13480	-20	5	-0.15	919828520	68424	79.83	13450	13580	13300	17550	9450	13500	13443.07	9.84	0	-7821	13780	13640	13420	13280	13060	13710	13350	79	4050	500	8910	10	1	15750000	2123	13.69	0.62	12	0.43	985.00	21622.00	17700	20221128	-23.84	8420	20220725	60.10	15480	-12.92	20230419	10750	25.40	20230103	17700	-23.84	20221128	8420	60.10	20220725	4.29	N	036560	500	78 억	1549343	N	N	0	N	N
54	20230721	120423	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13390	-110	5	-0.81	679917010	50669	59.12	13450	13580	13300	17550	9450	13500	13418.80	9.84	0	-10018	13780	13640	13420	13280	13060	13710	13350	79	4050	500	8910	10	1	15750000	2109	13.59	0.62	12	0.32	985.00	21622.00	17700	20221128	-24.35	8420	20220725	59.03	15480	-13.50	20230419	10750	24.56	20230103	17700	-24.35	20221128	8420	59.03	20220725	4.29	N	036560	500	78 억	1549343	N	N	0	N	N
55	20230721	110420	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13450	-50	5	-0.37	535975880	39918	46.57	13450	13580	13300	17550	9450	13500	13426.92	9.84	0	-8726	13780	13640	13420	13280	13060	13710	13350	79	4050	500	8910	10	1	15750000	2118	13.65	0.62	12	0.25	985.00	21622.00	17700	20221128	-24.01	8420	20220725	59.74	15480	-13.11	20230419	10750	25.12	20230103	17700	-24.01	20221128	8420	59.74	20220725	4.29	N	036560	500	78 억	1549343	N	N	0	N	N
56	20230721	100420	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13390	-110	5	-0.81	312571420	23339	27.23	13450	13480	13300	17550	9450	13500	13392.66	9.84	0	-5448	13780	13640	13420	13280	13060	13710	13350	79	4050	500	8910	10	1	15750000	2109	13.59	0.62	12	0.15	985.00	21622.00	17700	20221128	-24.35	8420	20220725	59.03	15480	-13.50	20230419	10750	24.56	20230103	17700	-24.35	20221128	8420	59.03	20220725	4.29	N	036560	500	78 억	1549343	N	N	0	N	N
57	20230721	090420	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13420	-80	5	-0.59	44715860	3328	3.88	13450	13450	13400	17550	9450	13500	13436.24	9.84	0	-2413	13780	13640	13420	13280	13060	13710	13350	79	4050	500	8910	10	1	15750000	2114	13.62	0.62	12	0.02	985.00	21622.00	17700	20221128	-24.18	8420	20220725	59.38	15480	-13.31	20230419	10750	24.84	20230103	17700	-24.18	20221128	8420	59.38	20220725	4.29	N	036560	500	78 억	1549343	N	N	0	N	N
58	20230720	160418	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13500	150	2	1.12	1146004330	85510	63.98	13310	13560	13200	17350	9350	13350	13401.52	9.75	0	13134	13850	13600	13460	13210	13070	13530	13140	79	4000	500	8810	10	1	15750000	2126	13.71	0.62	12	0.54	985.00	21622.00	17700	20221128	-23.73	8420	20220719	60.33	15480	-12.79	20230419	10750	25.58	20230103	17700	-23.73	20221128	8420	60.33	20220725	4.27	N	036560	500	78 억	1536209	N	N	0	N	N
59	20230720	150416	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13460	110	2	0.82	1059349890	79084	59.17	13310	13560	13200	17350	9350	13350	13395.25	9.75	0	11170	13850	13600	13460	13210	13070	13530	13140	79	4000	500	8810	10	1	15750000	2120	13.66	0.62	12	0.50	985.00	21622.00	17700	20221128	-23.95	8420	20220719	59.86	15480	-13.05	20230419	10750	25.21	20230103	17700	-23.95	20221128	8420	59.86	20220725	4.27	N	036560	500	78 억	1536209	N	N	0	N	N
60	20230720	140415	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13490	140	2	1.05	959277620	71662	53.61	13310	13560	13200	17350	9350	13350	13386.14	9.75	0	10888	13850	13600	13460	13210	13070	13530	13140	79	4000	500	8810	10	1	15750000	2125	13.70	0.62	12	0.45	985.00	21622.00	17700	20221128	-23.79	8420	20220719	60.21	15480	-12.86	20230419	10750	25.49	20230103	17700	-23.79	20221128	8420	60.21	20220725	4.27	N	036560	500	78 억	1536209	N	N	0	N	N
61	20230720	130415	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13480	130	2	0.97	691533030	51814	38.77	13310	13500	13200	17350	9350	13350	13346.45	9.75	0	8492	13850	13600	13460	13210	13070	13530	13140	79	4000	500	8810	10	1	15750000	2123	13.69	0.62	12	0.33	985.00	21622.00	17700	20221128	-23.84	8420	20220719	60.10	15480	-12.92	20230419	10750	25.40	20230103	17700	-23.84	20221128	8420	60.10	20220725	4.27	N	036560	500	78 억	1536209	N	N	0	N	N
62	20230720	120420	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13430	80	2	0.60	529882770	39783	29.76	13310	13470	13200	17350	9350	13350	13319.33	9.75	0	3400	13850	13600	13460	13210	13070	13530	13140	79	4000	500	8810	10	1	15750000	2115	13.63	0.62	12	0.25	985.00	21622.00	17700	20221128	-24.12	8420	20220719	59.50	15480	-13.24	20230419	10750	24.93	20230103	17700	-24.12	20221128	8420	59.50	20220725	4.27	N	036560	500	78 억	1536209	N	N	0	N	N
63	20230720	110418	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13360	10	2	0.07	401721450	30235	22.62	13310	13440	13200	17350	9350	13350	13286.64	9.75	0	-1704	13850	13600	13460	13210	13070	13530	13140	79	4000	500	8810	10	1	15750000	2104	13.56	0.62	12	0.19	985.00	21622.00	17700	20221128	-24.52	8420	20220719	58.67	15480	-13.70	20230419	10750	24.28	20230103	17700	-24.52	20221128	8420	58.67	20220725	4.27	N	036560	500	78 억	1536209	N	N	0	N	N
64	20230720	100414	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13310	-40	5	-0.30	250248260	18820	14.08	13310	13440	13200	17350	9350	13350	13296.93	9.75	0	-3647	13850	13600	13460	13210	13070	13530	13140	79	4000	500	8810	10	1	15750000	2096	13.51	0.62	12	0.12	985.00	21622.00	17700	20221128	-24.80	8420	20220719	58.08	15480	-14.02	20230419	10750	23.81	20230103	17700	-24.80	20221128	8420	58.08	20220725	4.27	N	036560	500	78 억	1536209	N	N	0	N	N
65	20230720	090414	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13210	-140	5	-1.05	38167990	2877	2.15	13310	13350	13210	17350	9350	13350	13266.59	9.75	0	-1593	13850	13600	13460	13210	13070	13530	13140	79	4000	500	8810	10	1	15750000	2081	13.41	0.61	12	0.02	985.00	21622.00	17700	20221128	-25.37	8420	20220719	56.89	15480	-14.66	20230419	10750	22.88	20230103	17700	-25.37	20221128	8420	56.89	20220725	4.27	N	036560	500	78 억	1536209	N	N	0	N	N
66	20230719	160423	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13350	-50	5	-0.37	1802622400	133412	120.75	13420	13710	13320	17420	9380	13400	13511.73	9.68	0	11827	13793	13596	13463	13266	13133	13530	13200	79	4020	500	8840	10	1	15750000	2103	13.55	0.62	12	0.85	985.00	21622.00	17700	20221128	-24.58	8380	20220718	59.31	15480	-13.76	20230419	10750	24.19	20230103	17700	-24.58	20221128	8420	58.55	20220719	3.91	N	036560	500	78 억	1524382	N	N	0	N	N
67	20230719	150421	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13400	0	3	0.00	1722538740	127415	115.32	13420	13710	13320	17420	9380	13400	13519.12	9.68	0	11051	13793	13596	13463	13266	13133	13530	13200	79	4020	500	8840	10	1	15750000	2111	13.60	0.62	12	0.81	985.00	21622.00	17700	20221128	-24.29	8380	20220718	59.90	15480	-13.44	20230419	10750	24.65	20230103	17700	-24.29	20221128	8420	59.14	20220719	3.91	N	036560	500	78 억	1524382	N	N	0	N	N
68	20230719	140422	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13410	10	2	0.07	1582134810	116914	105.82	13420	13710	13320	17420	9380	13400	13532.47	9.68	0	12684	13793	13596	13463	13266	13133	13530	13200	79	4020	500	8840	10	1	15750000	2112	13.61	0.62	12	0.74	985.00	21622.00	17700	20221128	-24.24	8380	20220718	60.02	15480	-13.37	20230419	10750	24.74	20230103	17700	-24.24	20221128	8420	59.26	20220719	3.91	N	036560	500	78 억	1524382	N	N	0	N	N
69	20230719	130418	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13390	-10	5	-0.07	1389976610	102545	92.81	13420	13710	13330	17420	9380	13400	13554.80	9.68	0	15208	13793	13596	13463	13266	13133	13530	13200	79	4020	500	8840	10	1	15750000	2109	13.59	0.62	12	0.65	985.00	21622.00	17700	20221128	-24.35	8380	20220718	59.79	15480	-13.50	20230419	10750	24.56	20230103	17700	-24.35	20221128	8420	59.03	20220719	3.91	N	036560	500	78 억	1524382	N	N	0	N	N
70	20230719	120421	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13380	-20	5	-0.15	1292171210	95257	86.21	13420	13710	13330	17420	9380	13400	13565.11	9.68	0	18003	13793	13596	13463	13266	13133	13530	13200	79	4020	500	8840	10	1	15750000	2107	13.58	0.62	12	0.60	985.00	21622.00	17700	20221128	-24.41	8380	20220718	59.67	15480	-13.57	20230419	10750	24.47	20230103	17700	-24.41	20221128	8420	58.91	20220719	3.91	N	036560	500	78 억	1524382	N	N	0	N	N
71	20230719	110422	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13430	30	2	0.22	1120908430	82479	74.65	13420	13710	13420	17420	9380	13400	13590.23	9.68	0	23144	13793	13596	13463	13266	13133	13530	13200	79	4020	500	8840	10	1	15750000	2115	13.63	0.62	12	0.52	985.00	21622.00	17700	20221128	-24.12	8380	20220718	60.26	15480	-13.24	20230419	10750	24.93	20230103	17700	-24.12	20221128	8420	59.50	20220719	3.91	N	036560	500	78 억	1524382	N	N	0	N	N
72	20230719	100420	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13600	200	2	1.49	896269400	65831	59.58	13420	13710	13420	17420	9380	13400	13614.70	9.68	0	20283	13793	13596	13463	13266	13133	13530	13200	79	4020	500	8840	10	1	15750000	2142	13.81	0.63	12	0.42	985.00	21622.00	17700	20221128	-23.16	8380	20220718	62.29	15480	-12.14	20230419	10750	26.51	20230103	17700	-23.16	20221128	8420	61.52	20220719	3.91	N	036560	500	78 억	1524382	N	N	0	N	N
73	20230719	090420	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13510	110	2	0.82	35441820	2631	2.38	13420	13520	13420	17420	9380	13400	13470.86	9.68	0	1429	13793	13596	13463	13266	13133	13530	13200	79	4020	500	8840	10	1	15750000	2128	13.72	0.62	12	0.02	985.00	21622.00	17700	20221128	-23.67	8380	20220718	61.22	15480	-12.73	20230419	10750	25.67	20230103	17700	-23.67	20221128	8420	60.45	20220719	3.91	N	036560	500	78 억	1524382	N	N	0	N	N
74	20230718	160418	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13400	-270	5	-1.98	1486407120	110327	57.93	13660	13660	13330	17770	9570	13670	13473.08	9.62	0	1991	14023	13846	13633	13456	13243	13740	13350	79	4100	500	9020	10	1	15750000	2111	13.60	0.62	12	0.70	985.00	21622.00	17700	20221128	-24.29	8330	20220715	60.86	15480	-13.44	20230419	10750	24.65	20230103	17700	-24.29	20221128	8380	59.90	20220718	3.80	N	036560	500	78 억	1514818	N	N	3	N	N
75	20230718	150419	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13430	-240	5	-1.76	1433691280	106396	55.87	13660	13660	13330	17770	9570	13670	13475.05	9.62	0	1854	14023	13846	13633	13456	13243	13740	13350	79	4100	500	9020	10	1	15750000	2115	13.63	0.62	12	0.68	985.00	21622.00	17700	20221128	-24.12	8330	20220715	61.22	15480	-13.24	20230419	10750	24.93	20230103	17700	-24.12	20221128	8380	60.26	20220718	3.80	N	036560	500	78 억	1514818	N	N	3	N	N
76	20230718	140416	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13420	-250	5	-1.83	1264459090	93793	49.25	13660	13660	13330	17770	9570	13670	13481.38	9.62	0	5434	14023	13846	13633	13456	13243	13740	13350	79	4100	500	9020	10	1	15750000	2114	13.62	0.62	12	0.60	985.00	21622.00	17700	20221128	-24.18	8330	20220715	61.10	15480	-13.31	20230419	10750	24.84	20230103	17700	-24.18	20221128	8380	60.14	20220718	3.80	N	036560	500	78 억	1514818	N	N	3	N	N
77	20230718	130417	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13410	-260	5	-1.90	1074656530	79614	41.80	13660	13660	13370	17770	9570	13670	13498.34	9.62	0	7261	14023	13846	13633	13456	13243	13740	13350	79	4100	500	9020	10	1	15750000	2112	13.61	0.62	12	0.51	985.00	21622.00	17700	20221128	-24.24	8330	20220715	60.98	15480	-13.37	20230419	10750	24.74	20230103	17700	-24.24	20221128	8380	60.02	20220718	3.80	N	036560	500	78 억	1514818	N	N	3	N	N
78	20230718	120419	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13520	-150	5	-1.10	889985490	65847	34.58	13660	13660	13370	17770	9570	13670	13515.96	9.62	0	5860	14023	13846	13633	13456	13243	13740	13350	79	4100	500	9020	10	1	15750000	2129	13.73	0.63	12	0.42	985.00	21622.00	17700	20221128	-23.62	8330	20220715	62.30	15480	-12.66	20230419	10750	25.77	20230103	17700	-23.62	20221128	8380	61.34	20220718	3.80	N	036560	500	78 억	1514818	N	N	3	N	N
79	20230718	110420	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13510	-160	5	-1.17	797230340	58973	30.97	13660	13660	13370	17770	9570	13670	13518.57	9.62	0	4457	14023	13846	13633	13456	13243	13740	13350	79	4100	500	9020	10	1	15750000	2128	13.72	0.62	12	0.37	985.00	21622.00	17700	20221128	-23.67	8330	20220715	62.18	15480	-12.73	20230419	10750	25.67	20230103	17700	-23.67	20221128	8380	61.22	20220718	3.80	N	036560	500	78 억	1514818	N	N	3	N	N
80	20230718	100416	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13580	-90	5	-0.66	288979140	21294	11.18	13660	13660	13510	17770	9570	13670	13570.92	9.62	0	-2656	14023	13846	13633	13456	13243	13740	13350	79	4100	500	9020	10	1	15750000	2139	13.79	0.63	12	0.14	985.00	21622.00	17700	20221128	-23.28	8330	20220715	63.03	15480	-12.27	20230419	10750	26.33	20230103	17700	-23.28	20221128	8380	62.05	20220718	3.80	N	036560	500	78 억	1514818	N	N	3	N	N
81	20230718	090416	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13600	-70	5	-0.51	17260300	1265	0.66	13660	13660	13600	17770	9570	13670	13644.51	9.62	0	-166	14023	13846	13633	13456	13243	13740	13350	79	4100	500	9020	10	1	15750000	2142	13.81	0.63	12	0.01	985.00	21622.00	17700	20221128	-23.16	8330	20220715	63.27	15480	-12.14	20230419	10750	26.51	20230103	17700	-23.16	20221128	8380	62.29	20220718	3.80	N	036560	500	78 억	1514818	N	N	3	N	N
82	20230717	160417	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13670	40	2	0.29	2591066730	190123	97.11	13770	13810	13420	17710	9550	13630	13628.36	9.82	0	-32406	14023	13826	13533	13336	13043	13925	13435	79	4080	500	8990	10	1	15750000	2153	13.88	0.63	12	1.21	985.00	21622.00	17700	20221128	-22.77	8330	20220715	64.11	15480	-11.69	20230419	10750	27.16	20230103	17700	-22.77	20221128	8380	63.13	20220718	3.71	N	036560	500	78 억	1547135	N	N	3	N	N
83	20230717	150415	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13570	-60	5	-0.44	2506862630	183950	93.96	13770	13810	13420	17710	9550	13630	13627.96	9.82	0	-31636	14023	13826	13533	13336	13043	13925	13435	79	4080	500	8990	10	1	15750000	2137	13.78	0.63	12	1.17	985.00	21622.00	17700	20221128	-23.33	8330	20220715	62.91	15480	-12.34	20230419	10750	26.23	20230103	17700	-23.33	20221128	8380	61.93	20220718	3.71	N	036560	500	78 억	1547135	N	N	2073	N	N
84	20230717	140417	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13470	-160	5	-1.17	1415108080	104378	53.31	13770	13780	13420	17710	9550	13630	13557.47	9.82	0	-24194	14023	13826	13533	13336	13043	13925	13435	79	4080	500	8990	10	1	15750000	2122	13.68	0.62	12	0.66	985.00	21622.00	17700	20221128	-23.90	8330	20220715	61.70	15480	-12.98	20230419	10750	25.30	20230103	17700	-23.90	20221128	8380	60.74	20220718	3.71	N	036560	500	78 억	1547135	N	N	2073	N	N
85	20230717	130413	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13500	-130	5	-0.95	1232472000	90837	46.40	13770	13780	13420	17710	9550	13630	13567.89	9.82	0	-23153	14023	13826	13533	13336	13043	13925	13435	79	4080	500	8990	10	1	15750000	2126	13.71	0.62	12	0.58	985.00	21622.00	17700	20221128	-23.73	8330	20220715	62.06	15480	-12.79	20230419	10750	25.58	20230103	17700	-23.73	20221128	8380	61.10	20220718	3.71	N	036560	500	78 억	1547135	N	N	2073	N	N
86	20230717	120418	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13560	-70	5	-0.51	1073448040	79089	40.40	13770	13780	13420	17710	9550	13630	13572.60	9.82	0	-17294	14023	13826	13533	13336	13043	13925	13435	79	4080	500	8990	10	1	15750000	2136	13.77	0.63	12	0.50	985.00	21622.00	17700	20221128	-23.39	8330	20220715	62.79	15480	-12.40	20230419	10750	26.14	20230103	17700	-23.39	20221128	8380	61.81	20220718	3.71	N	036560	500	78 억	1547135	N	N	2073	N	N
87	20230717	110414	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13550	-80	5	-0.59	985033950	72571	37.07	13770	13780	13420	17710	9550	13630	13573.32	9.82	0	-17661	14023	13826	13533	13336	13043	13925	13435	79	4080	500	8990	10	1	15750000	2134	13.76	0.63	12	0.46	985.00	21622.00	17700	20221128	-23.45	8330	20220715	62.67	15480	-12.47	20230419	10750	26.05	20230103	17700	-23.45	20221128	8380	61.69	20220718	3.71	N	036560	500	78 억	1547135	N	N	2073	N	N
88	20230717	100415	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13510	-120	5	-0.88	672644920	49476	25.27	13770	13780	13460	17710	9550	13630	13595.32	9.82	0	-20542	14023	13826	13533	13336	13043	13925	13435	79	4080	500	8990	10	1	15750000	2128	13.72	0.62	12	0.31	985.00	21622.00	17700	20221128	-23.67	8330	20220715	62.18	15480	-12.73	20230419	10750	25.67	20230103	17700	-23.67	20221128	8380	61.22	20220718	3.71	N	036560	500	78 억	1547135	N	N	2073	N	N
89	20230717	090414	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13620	-10	5	-0.07	261158220	19058	9.73	13770	13780	13620	17710	9550	13630	13703.67	9.82	0	-8285	14023	13826	13533	13336	13043	13925	13435	79	4080	500	8990	10	1	15750000	2145	13.83	0.63	12	0.12	985.00	21622.00	17700	20221128	-23.05	8330	20220715	63.51	15480	-12.02	20230419	10750	26.70	20230103	17700	-23.05	20221128	8380	62.53	20220718	3.71	N	036560	500	78 억	1547135	N	N	2073	N	N
90	20230714	160414	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13630	290	2	2.17	2632893000	194928	153.94	13390	13730	13240	17340	9340	13340	13506.49	9.58	0	33847	13640	13490	13370	13220	13100	13430	13160	79	4000	500	8800	10	1	15750000	2147	13.84	0.63	12	1.24	985.00	21622.00	17700	20221128	-22.99	8330	20220715	63.63	15480	-11.95	20230419	10750	26.79	20230103	17700	-22.99	20221128	8330	63.63	20220715	3.83	N	036560	500	78 억	1508337	N	N	2073	N	N
91	20230714	150415	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13630	290	2	2.17	2429843530	179996	142.15	13390	13730	13240	17340	9340	13340	13499.43	9.58	0	33410	13640	13490	13370	13220	13100	13430	13160	79	4000	500	8800	10	1	15750000	2147	13.84	0.63	12	1.14	985.00	21622.00	17700	20221128	-22.99	8330	20220715	63.63	15480	-11.95	20230419	10750	26.79	20230103	17700	-22.99	20221128	8330	63.63	20220715	3.83	N	036560	500	78 억	1508337	N	N	13	N	N
92	20230714	140417	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13700	360	2	2.70	1880051880	139568	110.22	13390	13730	13240	17340	9340	13340	13470.51	9.58	0	31518	13640	13490	13370	13220	13100	13430	13160	79	4000	500	8800	10	1	15750000	2158	13.91	0.63	12	0.89	985.00	21622.00	17700	20221128	-22.60	8330	20220715	64.47	15480	-11.50	20230419	10750	27.44	20230103	17700	-22.60	20221128	8330	64.47	20220715	3.83	N	036560	500	78 억	1508337	N	N	13	N	N
93	20230714	130412	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13480	140	2	1.05	964258440	72183	57.01	13390	13520	13240	17340	9340	13340	13358.53	9.58	0	3940	13640	13490	13370	13220	13100	13430	13160	79	4000	500	8800	10	1	15750000	2123	13.69	0.62	12	0.46	985.00	21622.00	17700	20221128	-23.84	8330	20220715	61.82	15480	-12.92	20230419	10750	25.40	20230103	17700	-23.84	20221128	8330	61.82	20220715	3.83	N	036560	500	78 억	1508337	N	N	13	N	N
94	20230714	120413	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13310	-30	5	-0.22	567045730	42608	33.65	13390	13400	13240	17340	9340	13340	13308.43	9.58	0	-5491	13640	13490	13370	13220	13100	13430	13160	79	4000	500	8800	10	1	15750000	2096	13.51	0.62	12	0.27	985.00	21622.00	17700	20221128	-24.80	8330	20220715	59.78	15480	-14.02	20230419	10750	23.81	20230103	17700	-24.80	20221128	8330	59.78	20220715	3.83	N	036560	500	78 억	1508337	N	N	13	N	N
95	20230714	110414	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13340	0	3	0.00	439091950	32985	26.05	13390	13400	13240	17340	9340	13340	13311.87	9.58	0	-7075	13640	13490	13370	13220	13100	13430	13160	79	4000	500	8800	10	1	15750000	2101	13.54	0.62	12	0.21	985.00	21622.00	17700	20221128	-24.63	8330	20220715	60.14	15480	-13.82	20230419	10750	24.09	20230103	17700	-24.63	20221128	8330	60.14	20220715	3.83	N	036560	500	78 억	1508337	N	N	13	N	N
96	20230714	100417	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13340	0	3	0.00	308184310	23168	18.30	13390	13400	13240	17340	9340	13340	13302.15	9.58	0	-10086	13640	13490	13370	13220	13100	13430	13160	79	4000	500	8800	10	1	15750000	2101	13.54	0.62	12	0.15	985.00	21622.00	17700	20221128	-24.63	8330	20220715	60.14	15480	-13.82	20230419	10750	24.09	20230103	17700	-24.63	20221128	8330	60.14	20220715	3.83	N	036560	500	78 억	1508337	N	N	13	N	N
97	20230714	090415	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13400	60	2	0.45	18979070	1419	1.12	13390	13400	13350	17340	9340	13340	13374.96	9.58	0	-481	13640	13490	13370	13220	13100	13430	13160	79	4000	500	8800	10	1	15750000	2111	13.60	0.62	12	0.01	985.00	21622.00	17700	20221128	-24.29	8330	20220715	60.86	15480	-13.44	20230419	10750	24.65	20230103	17700	-24.29	20221128	8330	60.86	20220715	3.83	N	036560	500	78 억	1508337	N	N	13	N	N
98	20230713	160414	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13340	-90	5	-0.67	1687988530	126059	88.55	13440	13520	13250	17450	9410	13430	13390.48	9.80	0	-34707	13816	13622	13366	13172	12916	13720	13270	79	4020	500	8860	10	1	15750000	2101	13.54	0.62	12	0.80	985.00	21622.00	17700	20221128	-24.63	8290	20220712	60.92	15480	-13.82	20230419	10750	24.09	20230103	17700	-24.63	20221128	8330	60.14	20220715	3.84	N	036560	500	78 억	1543767	N	N	13	N	N
99	20230713	150409	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13270	-160	5	-1.19	1595330180	119078	83.65	13440	13520	13260	17450	9410	13430	13397.35	9.80	0	-32973	13816	13622	13366	13172	12916	13720	13270	79	4020	500	8860	10	1	15750000	2090	13.47	0.61	12	0.76	985.00	21622.00	17700	20221128	-25.03	8290	20220712	60.07	15480	-14.28	20230419	10750	23.44	20230103	17700	-25.03	20221128	8330	59.30	20220715	3.84	N	036560	500	78 억	1543767	N	N	1	N	N
100	20230713	140409	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13300	-130	5	-0.97	1476158850	110109	77.35	13440	13520	13280	17450	9410	13430	13406.34	9.80	0	-30606	13816	13622	13366	13172	12916	13720	13270	79	4020	500	8860	10	1	15750000	2095	13.50	0.62	12	0.70	985.00	21622.00	17700	20221128	-24.86	8290	20220712	60.43	15480	-14.08	20230419	10750	23.72	20230103	17700	-24.86	20221128	8330	59.66	20220715	3.84	N	036560	500	78 억	1543767	N	N	1	N	N
101	20230713	130411	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13350	-80	5	-0.60	1282481690	95559	67.13	13440	13520	13300	17450	9410	13430	13420.84	9.80	0	-21383	13816	13622	13366	13172	12916	13720	13270	79	4020	500	8860	10	1	15750000	2103	13.55	0.62	12	0.61	985.00	21622.00	17700	20221128	-24.58	8290	20220712	61.04	15480	-13.76	20230419	10750	24.19	20230103	17700	-24.58	20221128	8330	60.26	20220715	3.84	N	036560	500	78 억	1543767	N	N	1	N	N
102	20230713	120408	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13440	10	2	0.07	1123806140	83695	58.79	13440	13520	13300	17450	9410	13430	13427.40	9.80	0	-15052	13816	13622	13366	13172	12916	13720	13270	79	4020	500	8860	10	1	15750000	2117	13.64	0.62	12	0.53	985.00	21622.00	17700	20221128	-24.07	8290	20220712	62.12	15480	-13.18	20230419	10750	25.02	20230103	17700	-24.07	20221128	8330	61.34	20220715	3.84	N	036560	500	78 억	1543767	N	N	1	N	N
103	20230713	110412	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13490	60	2	0.45	902395590	67228	47.23	13440	13520	13300	17450	9410	13430	13422.91	9.80	0	-9922	13816	13622	13366	13172	12916	13720	13270	79	4020	500	8860	10	1	15750000	2125	13.70	0.62	12	0.43	985.00	21622.00	17700	20221128	-23.79	8290	20220712	62.73	15480	-12.86	20230419	10750	25.49	20230103	17700	-23.79	20221128	8330	61.94	20220715	3.84	N	036560	500	78 억	1543767	N	N	1	N	N
104	20230713	100411	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13430	0	3	0.00	521192090	38927	27.35	13440	13510	13300	17450	9410	13430	13388.96	9.80	0	-9158	13816	13622	13366	13172	12916	13720	13270	79	4020	500	8860	10	1	15750000	2115	13.63	0.62	12	0.25	985.00	21622.00	17700	20221128	-24.12	8290	20220712	62.00	15480	-13.24	20230419	10750	24.93	20230103	17700	-24.12	20221128	8330	61.22	20220715	3.84	N	036560	500	78 억	1543767	N	N	1	N	N
105	20230713	090337	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13440	10	2	0.07	85361820	6346	4.46	13440	13500	13440	17450	9410	13430	13451.28	9.80	0	-15	13816	13622	13366	13172	12916	13720	13270	79	4020	500	8860	10	1	15750000	2117	13.64	0.62	12	0.04	985.00	21622.00	17700	20221128	-24.07	8290	20220712	62.12	15480	-13.18	20230419	10750	25.02	20230103	17700	-24.07	20221128	8330	61.34	20220715	3.84	N	036560	500	78 억	1543767	N	N	1	N	N
106	20230712	160408	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13430	260	2	1.97	1903865210	142279	164.39	13110	13560	13110	17120	9220	13170	13381.07	9.58	0	30430	13470	13320	13020	12870	12570	13395	12945	79	3950	500	8690	10	1	15750000	2115	13.63	0.62	12	0.90	985.00	21622.00	17700	20221128	-24.12	8290	20220712	62.00	15480	-13.24	20230419	10750	24.93	20230103	17700	-24.12	20221128	8290	62.00	20220712	3.91	N	036560	500	78 억	1508737	N	N	1	N	N
107	20230712	150406	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13310	140	2	1.06	1827417240	136570	157.79	13110	13560	13110	17120	9220	13170	13380.81	9.58	0	30964	13470	13320	13020	12870	12570	13395	12945	79	3950	500	8690	10	1	15750000	2096	13.51	0.62	12	0.87	985.00	21622.00	17700	20221128	-24.80	8290	20220712	60.55	15480	-14.02	20230419	10750	23.81	20230103	17700	-24.80	20221128	8290	60.55	20220712	3.91	N	036560	500	78 억	1508737	N	N	1952	N	N
108	20230712	140405	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13350	180	2	1.37	1681642580	125631	145.15	13110	13560	13110	17120	9220	13170	13385.57	9.58	0	32271	13470	13320	13020	12870	12570	13395	12945	79	3950	500	8690	10	1	15750000	2103	13.55	0.62	12	0.80	985.00	21622.00	17700	20221128	-24.58	8290	20220712	61.04	15480	-13.76	20230419	10750	24.19	20230103	17700	-24.58	20221128	8290	61.04	20220712	3.91	N	036560	500	78 억	1508737	N	N	1952	N	N
109	20230712	130407	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13320	150	2	1.14	1520724150	113581	131.23	13110	13560	13110	17120	9220	13170	13388.90	9.58	0	31860	13470	13320	13020	12870	12570	13395	12945	79	3950	500	8690	10	1	15750000	2098	13.52	0.62	12	0.72	985.00	21622.00	17700	20221128	-24.75	8290	20220712	60.68	15480	-13.95	20230419	10750	23.91	20230103	17700	-24.75	20221128	8290	60.68	20220712	3.91	N	036560	500	78 억	1508737	N	N	1952	N	N
110	20230712	120408	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13340	170	2	1.29	1399739000	104496	120.73	13110	13560	13110	17120	9220	13170	13395.14	9.58	0	31237	13470	13320	13020	12870	12570	13395	12945	79	3950	500	8690	10	1	15750000	2101	13.54	0.62	12	0.66	985.00	21622.00	17700	20221128	-24.63	8290	20220712	60.92	15480	-13.82	20230419	10750	24.09	20230103	17700	-24.63	20221128	8290	60.92	20220712	3.91	N	036560	500	78 억	1508737	N	N	1952	N	N
111	20230712	110407	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13440	270	2	2.05	1267764670	94620	109.32	13110	13560	13110	17120	9220	13170	13398.49	9.58	0	31037	13470	13320	13020	12870	12570	13395	12945	79	3950	500	8690	10	1	15750000	2117	13.64	0.62	12	0.60	985.00	21622.00	17700	20221128	-24.07	8290	20220712	62.12	15480	-13.18	20230419	10750	25.02	20230103	17700	-24.07	20221128	8290	62.12	20220712	3.91	N	036560	500	78 억	1508737	N	N	1952	N	N
112	20230712	100409	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13380	210	2	1.59	962522490	71911	83.09	13110	13560	13110	17120	9220	13170	13384.91	9.58	0	21184	13470	13320	13020	12870	12570	13395	12945	79	3950	500	8690	10	1	15750000	2107	13.58	0.62	12	0.46	985.00	21622.00	17700	20221128	-24.41	8290	20220712	61.40	15480	-13.57	20230419	10750	24.47	20230103	17700	-24.41	20221128	8290	61.40	20220712	3.91	N	036560	500	78 억	1508737	N	N	1952	N	N
113	20230712	090407	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13310	140	2	1.06	94832160	7164	8.28	13110	13360	13110	17120	9220	13170	13237.32	9.58	0	2287	13470	13320	13020	12870	12570	13395	12945	79	3950	500	8690	10	1	15750000	2096	13.51	0.62	12	0.05	985.00	21622.00	17700	20221128	-24.80	8290	20220712	60.55	15480	-14.02	20230419	10750	23.81	20230103	17700	-24.80	20221128	8290	60.55	20220712	3.91	N	036560	500	78 억	1508737	N	N	1952	N	N
114	20230711	160402	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13170	420	2	3.29	1110353120	85603	92.68	12780	13170	12720	16570	8930	12750	12969.01	9.49	0	14399	13336	13042	12826	12532	12316	12935	12425	79	3820	500	8410	10	1	15750000	2074	13.37	0.61	12	0.54	985.00	21622.00	17700	20221128	-25.59	8290	20220712	58.87	15480	-14.92	20230419	10750	22.51	20230103	17700	-25.59	20221128	8290	58.87	20220712	4.03	N	036560	500	78 억	1494870	N	N	1952	N	N
115	20230711	150402	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13110	360	2	2.82	995986340	76894	83.25	12780	13110	12720	16570	8930	12750	12952.98	9.49	0	13404	13336	13042	12826	12532	12316	12935	12425	79	3820	500	8410	10	1	15750000	2065	13.31	0.61	12	0.49	985.00	21622.00	17700	20221128	-25.93	8290	20220712	58.14	15480	-15.31	20230419	10750	21.95	20230103	17700	-25.93	20221128	8290	58.14	20220712	4.03	N	036560	500	78 억	1494870	N	N	71	N	N
116	20230711	140401	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12950	200	2	1.57	784818370	60693	65.71	12780	13060	12720	16570	8930	12750	12931.25	9.49	0	6861	13336	13042	12826	12532	12316	12935	12425	79	3820	500	8410	10	1	15750000	2040	13.15	0.60	12	0.39	985.00	21622.00	17700	20221128	-26.84	8290	20220712	56.21	15480	-16.34	20230419	10750	20.47	20230103	17700	-26.84	20221128	8290	56.21	20220712	4.03	N	036560	500	78 억	1494870	N	N	71	N	N
117	20230711	130354	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13030	280	2	2.20	641879580	49658	53.76	12780	13060	12720	16570	8930	12750	12926.36	9.49	0	4826	13336	13042	12826	12532	12316	12935	12425	79	3820	500	8410	10	1	15750000	2052	13.23	0.60	12	0.32	985.00	21622.00	17700	20221128	-26.38	8290	20220712	57.18	15480	-15.83	20230419	10750	21.21	20230103	17700	-26.38	20221128	8290	57.18	20220712	4.03	N	036560	500	78 억	1494870	N	N	71	N	N
118	20230711	120404	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12910	160	2	1.25	566191270	43821	47.44	12780	13060	12720	16570	8930	12750	12920.94	9.49	0	4659	13336	13042	12826	12532	12316	12935	12425	79	3820	500	8410	10	1	15750000	2033	13.11	0.60	12	0.28	985.00	21622.00	17700	20221128	-27.06	8290	20220712	55.73	15480	-16.60	20230419	10750	20.09	20230103	17700	-27.06	20221128	8290	55.73	20220712	4.03	N	036560	500	78 억	1494870	N	N	71	N	N
119	20230711	110406	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13010	260	2	2.04	423641550	32832	35.54	12780	13010	12720	16570	8930	12750	12903.78	9.49	0	3522	13336	13042	12826	12532	12316	12935	12425	79	3820	500	8410	10	1	15750000	2049	13.21	0.60	12	0.21	985.00	21622.00	17700	20221128	-26.50	8290	20220712	56.94	15480	-15.96	20230419	10750	21.02	20230103	17700	-26.50	20221128	8290	56.94	20220712	4.03	N	036560	500	78 억	1494870	N	N	71	N	N
120	20230711	100404	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12980	230	2	1.80	295740320	22976	24.87	12780	12980	12720	16570	8930	12750	12872.24	9.49	0	3569	13336	13042	12826	12532	12316	12935	12425	79	3820	500	8410	10	1	15750000	2044	13.18	0.60	12	0.15	985.00	21622.00	17700	20221128	-26.67	8290	20220712	56.57	15480	-16.15	20230419	10750	20.74	20230103	17700	-26.67	20221128	8290	56.57	20220712	4.03	N	036560	500	78 억	1494870	N	N	71	N	N
121	20230711	090403	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12820	70	2	0.55	29794630	2329	2.52	12780	12840	12770	16570	8930	12750	12794.81	9.49	0	994	13336	13042	12826	12532	12316	12935	12425	79	3820	500	8410	10	1	15750000	2019	13.02	0.59	12	0.01	985.00	21622.00	17700	20221128	-27.57	8290	20220712	54.64	15480	-17.18	20230419	10750	19.26	20230103	17700	-27.57	20221128	8290	54.64	20220712	4.03	N	036560	500	78 억	1494870	N	N	71	N	N
122	20230710	160403	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12750	70	2	0.55	1177415070	91440	54.49	12780	13120	12610	16480	8880	12680	12876.91	9.43	0	9585	13400	13040	12800	12440	12200	12920	12320	79	3800	500	8360	10	1	15750000	2008	12.94	0.59	12	0.58	985.00	21622.00	17700	20221128	-27.97	8290	20220707	53.80	15480	-17.64	20230419	10750	18.60	20230103	17700	-27.97	20221128	8290	53.80	20220712	3.91	N	036560	500	78 억	1485285	N	N	71	N	N
123	20230710	150400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12850	170	2	1.34	1091444280	84711	50.48	12780	13120	12610	16480	8880	12680	12884.57	9.43	0	10598	13400	13040	12800	12440	12200	12920	12320	79	3800	500	8360	10	1	15750000	2024	13.05	0.59	12	0.54	985.00	21622.00	17700	20221128	-27.40	8290	20220707	55.01	15480	-16.99	20230419	10750	19.53	20230103	17700	-27.40	20221128	8290	55.01	20220712	3.91	N	036560	500	78 억	1485285	N	N	0	N	N
124	20230710	140359	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12990	310	2	2.44	919422110	71387	42.54	12780	13120	12610	16480	8880	12680	12879.69	9.43	0	11102	13400	13040	12800	12440	12200	12920	12320	79	3800	500	8360	10	1	15750000	2046	13.19	0.60	12	0.45	985.00	21622.00	17700	20221128	-26.61	8290	20220707	56.69	15480	-16.09	20230419	10750	20.84	20230103	17700	-26.61	20221128	8290	56.69	20220712	3.91	N	036560	500	78 억	1485285	N	N	0	N	N
125	20230710	130356	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13040	360	2	2.84	725977770	56581	33.72	12780	13050	12610	16480	8880	12680	12831.04	9.43	0	7817	13400	13040	12800	12440	12200	12920	12320	79	3800	500	8360	10	1	15750000	2054	13.24	0.60	12	0.36	985.00	21622.00	17700	20221128	-26.33	8290	20220707	57.30	15480	-15.76	20230419	10750	21.30	20230103	17700	-26.33	20221128	8290	57.30	20220712	3.91	N	036560	500	78 억	1485285	N	N	0	N	N
126	20230710	120402	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12970	290	2	2.29	621565980	48541	28.93	12780	13000	12610	16480	8880	12680	12805.23	9.43	0	5688	13400	13040	12800	12440	12200	12920	12320	79	3800	500	8360	10	1	15750000	2043	13.17	0.60	12	0.31	985.00	21622.00	17700	20221128	-26.72	8290	20220707	56.45	15480	-16.21	20230419	10750	20.65	20230103	17700	-26.72	20221128	8290	56.45	20220712	3.91	N	036560	500	78 억	1485285	N	N	0	N	N
127	20230710	110404	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12860	180	2	1.42	471305650	36879	21.98	12780	12940	12610	16480	8880	12680	12780.06	9.43	0	293	13400	13040	12800	12440	12200	12920	12320	79	3800	500	8360	10	1	15750000	2025	13.06	0.59	12	0.23	985.00	21622.00	17700	20221128	-27.34	8290	20220707	55.13	15480	-16.93	20230419	10750	19.63	20230103	17700	-27.34	20221128	8290	55.13	20220712	3.91	N	036560	500	78 억	1485285	N	N	0	N	N
128	20230710	100402	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12770	90	2	0.71	413855830	32407	19.31	12780	12940	12610	16480	8880	12680	12770.85	9.43	0	1283	13400	13040	12800	12440	12200	12920	12320	79	3800	500	8360	10	1	15750000	2011	12.96	0.59	12	0.21	985.00	21622.00	17700	20221128	-27.85	8290	20220707	54.04	15480	-17.51	20230419	10750	18.79	20230103	17700	-27.85	20221128	8290	54.04	20220712	3.91	N	036560	500	78 억	1485285	N	N	0	N	N
129	20230710	090359	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12730	50	2	0.39	22336510	1759	1.05	12780	12780	12670	16480	8880	12680	12699.55	9.43	0	-1283	13400	13040	12800	12440	12200	12920	12320	79	3800	500	8360	10	1	15750000	2005	12.92	0.59	12	0.01	985.00	21622.00	17700	20221128	-28.08	8290	20220707	53.56	15480	-17.76	20230419	10750	18.42	20230103	17700	-28.08	20221128	8290	53.56	20220712	3.91	N	036560	500	78 억	1485285	N	N	0	N	N
130	20230707	160356	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12680	-470	5	-3.57	2136991710	167332	70.32	13160	13160	12560	17090	9210	13150	12771.21	9.68	0	-39034	14070	13610	13370	12910	12670	13490	12790	79	3940	500	8670	10	1	15750000	1997	12.87	0.59	12	1.06	985.00	21622.00	17700	20221128	-28.36	8180	20220706	55.01	15480	-18.09	20230419	10750	17.95	20230103	17700	-28.36	20221128	8290	52.96	20220707	3.73	N	036560	500	78 억	1524156	N	N	4349	N	N
131	20230707	150359	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12720	-430	5	-3.27	2021898370	158249	66.50	13160	13160	12560	17090	9210	13150	12776.69	9.68	0	-36833	14070	13610	13370	12910	12670	13490	12790	79	3940	500	8670	10	1	15750000	2003	12.91	0.59	12	1.00	985.00	21622.00	17700	20221128	-28.14	8180	20220706	55.50	15480	-17.83	20230419	10750	18.33	20230103	17700	-28.14	20221128	8290	53.44	20220707	3.73	N	036560	500	78 억	1524156	N	N	4349	N	N
132	20230707	140405	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12670	-480	5	-3.65	1826576850	142861	60.04	13160	13160	12560	17090	9210	13150	12785.69	9.68	0	-26496	14070	13610	13370	12910	12670	13490	12790	79	3940	500	8670	10	1	15750000	1996	12.86	0.59	12	0.91	985.00	21622.00	17700	20221128	-28.42	8180	20220706	54.89	15480	-18.15	20230419	10750	17.86	20230103	17700	-28.42	20221128	8290	52.83	20220707	3.73	N	036560	500	78 억	1524156	N	N	4349	N	N
133	20230707	130402	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12640	-510	5	-3.88	1660292440	129739	54.52	13160	13160	12560	17090	9210	13150	12797.17	9.68	0	-18606	14070	13610	13370	12910	12670	13490	12790	79	3940	500	8670	10	1	15750000	1991	12.83	0.58	12	0.82	985.00	21622.00	17700	20221128	-28.59	8180	20220706	54.52	15480	-18.35	20230419	10750	17.58	20230103	17700	-28.59	20221128	8290	52.47	20220707	3.73	N	036560	500	78 억	1524156	N	N	4349	N	N
134	20230707	120402	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12630	-520	5	-3.95	1474624100	115080	48.36	13160	13160	12560	17090	9210	13150	12813.90	9.68	0	-10741	14070	13610	13370	12910	12670	13490	12790	79	3940	500	8670	10	1	15750000	1989	12.82	0.58	12	0.73	985.00	21622.00	17700	20221128	-28.64	8180	20220706	54.40	15480	-18.41	20230419	10750	17.49	20230103	17700	-28.64	20221128	8290	52.35	20220707	3.73	N	036560	500	78 억	1524156	N	N	4349	N	N
135	20230707	110402	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12710	-440	5	-3.35	1093839620	84936	35.69	13160	13160	12690	17090	9210	13150	12878.40	9.68	0	-7161	14070	13610	13370	12910	12670	13490	12790	79	3940	500	8670	10	1	15750000	2002	12.90	0.59	12	0.54	985.00	21622.00	17700	20221128	-28.19	8180	20220706	55.38	15480	-17.89	20230419	10750	18.23	20230103	17700	-28.19	20221128	8290	53.32	20220707	3.73	N	036560	500	78 억	1524156	N	N	4349	N	N
136	20230707	100400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12840	-310	5	-2.36	629721490	48589	20.42	13160	13160	12810	17090	9210	13150	12960.17	9.68	0	-5639	14070	13610	13370	12910	12670	13490	12790	79	3940	500	8670	10	1	15750000	2022	13.04	0.59	12	0.31	985.00	21622.00	17700	20221128	-27.46	8180	20220706	56.97	15480	-17.05	20230419	10750	19.44	20230103	17700	-27.46	20221128	8290	54.89	20220707	3.73	N	036560	500	78 억	1524156	N	N	4349	N	N
137	20230707	090359	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13140	-10	5	-0.08	73565010	5628	2.37	13160	13160	13000	17090	9210	13150	13071.25	9.68	0	1106	14070	13610	13370	12910	12670	13490	12790	79	3940	500	8670	10	1	15750000	2070	13.34	0.61	12	0.04	985.00	21622.00	17700	20221128	-25.76	8180	20220706	60.64	15480	-15.12	20230419	10750	22.23	20230103	17700	-25.76	20221128	8290	58.50	20220707	3.73	N	036560	500	78 억	1524156	N	N	4349	N	N
138	20230706	160359	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13150	-380	5	-2.81	3197394280	237150	79.70	13520	13830	13130	17580	9480	13530	13483.19	9.91	0	-31214	14123	13826	13593	13296	13063	13975	13445	79	4050	500	8920	10	1	15750000	2071	13.35	0.61	12	1.51	985.00	21622.00	17700	20221128	-25.71	8120	20220705	61.95	15480	-15.05	20230419	10750	22.33	20230103	17700	-25.71	20221128	8180	60.76	20220706	3.81	N	036560	500	78 억	1561448	N	N	4349	N	N
139	20230706	150400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13170	-360	5	-2.66	3000962450	222222	74.69	13520	13830	13150	17580	9480	13530	13504.34	9.91	0	-30032	14123	13826	13593	13296	13063	13975	13445	79	4050	500	8920	10	1	15750000	2074	13.37	0.61	12	1.41	985.00	21622.00	17700	20221128	-25.59	8120	20220705	62.19	15480	-14.92	20230419	10750	22.51	20230103	17700	-25.59	20221128	8180	61.00	20220706	3.81	N	036560	500	78 억	1561448	N	N	4938	N	N
140	20230706	140359	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13340	-190	5	-1.40	2839711860	210043	70.59	13520	13830	13150	17580	9480	13530	13519.67	9.91	0	-27915	14123	13826	13593	13296	13063	13975	13445	79	4050	500	8920	10	1	15750000	2101	13.54	0.62	12	1.33	985.00	21622.00	17700	20221128	-24.63	8120	20220705	64.29	15480	-13.82	20230419	10750	24.09	20230103	17700	-24.63	20221128	8180	63.08	20220706	3.81	N	036560	500	78 억	1561448	N	N	4938	N	N
141	20230706	130357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13200	-330	5	-2.44	2579822680	190373	63.98	13520	13830	13180	17580	9480	13530	13551.41	9.91	0	-24509	14123	13826	13593	13296	13063	13975	13445	79	4050	500	8920	10	1	15750000	2079	13.40	0.61	12	1.21	985.00	21622.00	17700	20221128	-25.42	8120	20220705	62.56	15480	-14.73	20230419	10750	22.79	20230103	17700	-25.42	20221128	8180	61.37	20220706	3.81	N	036560	500	78 억	1561448	N	N	4938	N	N
142	20230706	120358	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13460	-70	5	-0.52	2107759450	154879	52.05	13520	13830	13350	17580	9480	13530	13609.08	9.91	0	-19825	14123	13826	13593	13296	13063	13975	13445	79	4050	500	8920	10	1	15750000	2120	13.66	0.62	12	0.98	985.00	21622.00	17700	20221128	-23.95	8120	20220705	65.76	15480	-13.05	20230419	10750	25.21	20230103	17700	-23.95	20221128	8180	64.55	20220706	3.81	N	036560	500	78 억	1561448	N	N	4938	N	N
143	20230706	110401	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13530	0	3	0.00	1819468920	133541	44.88	13520	13830	13350	17580	9480	13530	13624.80	9.91	0	-14781	14123	13826	13593	13296	13063	13975	13445	79	4050	500	8920	10	1	15750000	2131	13.74	0.63	12	0.85	985.00	21622.00	17700	20221128	-23.56	8120	20220705	66.63	15480	-12.60	20230419	10750	25.86	20230103	17700	-23.56	20221128	8180	65.40	20220706	3.81	N	036560	500	78 억	1561448	N	N	4938	N	N
144	20230706	100357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13610	80	2	0.59	1420282100	104089	34.98	13520	13830	13350	17580	9480	13530	13644.90	9.91	0	-12212	14123	13826	13593	13296	13063	13975	13445	79	4050	500	8920	10	1	15750000	2144	13.82	0.63	12	0.66	985.00	21622.00	17700	20221128	-23.11	8120	20220705	67.61	15480	-12.08	20230419	10750	26.60	20230103	17700	-23.11	20221128	8180	66.38	20220706	3.81	N	036560	500	78 억	1561448	N	N	4938	N	N
145	20230706	090358	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13450	-80	5	-0.59	77182460	5714	1.92	13520	13540	13450	17580	9480	13530	13507.56	9.91	0	-298	14123	13826	13593	13296	13063	13975	13445	79	4050	500	8920	10	1	15750000	2118	13.65	0.62	12	0.04	985.00	21622.00	17700	20221128	-24.01	8120	20220705	65.64	15480	-13.11	20230419	10750	25.12	20230103	17700	-24.01	20221128	8180	64.43	20220706	3.81	N	036560	500	78 억	1561448	N	N	4938	N	N
146	20230705	160356	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13530	90	2	0.67	4024141860	295853	208.02	13440	13890	13360	17470	9410	13440	13601.92	9.77	0	45448	13626	13532	13376	13282	13126	13580	13330	79	4030	500	8870	10	1	15750000	2131	13.74	0.63	12	1.88	985.00	21622.00	17700	20221128	-23.56	7760	20220704	74.36	15480	-12.60	20230419	10750	25.86	20230103	17700	-23.56	20221128	8120	66.63	20220705	3.88	N	036560	500	78 억	1539372	N	N	4938	N	N
147	20230705	150356	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13560	120	2	0.89	3849702000	282962	198.95	13440	13890	13360	17470	9410	13440	13605.01	9.77	0	48535	13626	13532	13376	13282	13126	13580	13330	79	4030	500	8870	10	1	15750000	2136	13.77	0.63	12	1.80	985.00	21622.00	17700	20221128	-23.39	7760	20220704	74.74	15480	-12.40	20230419	10750	26.14	20230103	17700	-23.39	20221128	8120	67.00	20220705	3.88	N	036560	500	78 억	1539372	N	N	0	N	N
148	20230705	140352	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13730	290	2	2.16	3249130310	238765	167.88	13440	13890	13360	17470	9410	13440	13608.07	9.77	0	49022	13626	13532	13376	13282	13126	13580	13330	79	4030	500	8870	10	1	15750000	2162	13.94	0.64	12	1.52	985.00	21622.00	17700	20221128	-22.43	7760	20220704	76.93	15480	-11.30	20230419	10750	27.72	20230103	17700	-22.43	20221128	8120	69.09	20220705	3.88	N	036560	500	78 억	1539372	N	N	0	N	N
149	20230705	130352	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13680	240	2	1.79	2505980180	184848	129.97	13440	13760	13360	17470	9410	13440	13556.98	9.77	0	42280	13626	13532	13376	13282	13126	13580	13330	79	4030	500	8870	10	1	15750000	2155	13.89	0.63	12	1.17	985.00	21622.00	17700	20221128	-22.71	7760	20220704	76.29	15480	-11.63	20230419	10750	27.26	20230103	17700	-22.71	20221128	8120	68.47	20220705	3.88	N	036560	500	78 억	1539372	N	N	0	N	N
150	20230705	120352	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13670	230	2	1.71	1889346040	139906	98.37	13440	13740	13360	17470	9410	13440	13504.40	9.77	0	31425	13626	13532	13376	13282	13126	13580	13330	79	4030	500	8870	10	1	15750000	2153	13.88	0.63	12	0.89	985.00	21622.00	17700	20221128	-22.77	7760	20220704	76.16	15480	-11.69	20230419	10750	27.16	20230103	17700	-22.77	20221128	8120	68.35	20220705	3.88	N	036560	500	78 억	1539372	N	N	0	N	N
151	20230705	110355	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13430	-10	5	-0.07	1086866820	80797	56.81	13440	13520	13360	17470	9410	13440	13451.82	9.77	0	15108	13626	13532	13376	13282	13126	13580	13330	79	4030	500	8870	10	1	15750000	2115	13.63	0.62	12	0.51	985.00	21622.00	17700	20221128	-24.12	7760	20220704	73.07	15480	-13.24	20230419	10750	24.93	20230103	17700	-24.12	20221128	8120	65.39	20220705	3.88	N	036560	500	78 억	1539372	N	N	0	N	N
152	20230705	100354	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13380	-60	5	-0.45	433340770	32265	22.69	13440	13520	13360	17470	9410	13440	13430.68	9.77	0	2957	13626	13532	13376	13282	13126	13580	13330	79	4030	500	8870	10	1	15750000	2107	13.58	0.62	12	0.20	985.00	21622.00	17700	20221128	-24.41	7760	20220704	72.42	15480	-13.57	20230419	10750	24.47	20230103	17700	-24.41	20221128	8120	64.78	20220705	3.88	N	036560	500	78 억	1539372	N	N	0	N	N
153	20230705	090354	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13490	50	2	0.37	42074390	3127	2.20	13440	13520	13410	17470	9410	13440	13455.19	9.77	0	-188	13626	13532	13376	13282	13126	13580	13330	79	4030	500	8870	10	1	15750000	2125	13.70	0.62	12	0.02	985.00	21622.00	17700	20221128	-23.79	7760	20220704	73.84	15480	-12.86	20230419	10750	25.49	20230103	17700	-23.79	20221128	8120	66.13	20220705	3.88	N	036560	500	78 억	1539372	N	N	0	N	N
154	20230704	160352	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13440	10	2	0.07	1892470550	141743	74.80	13430	13470	13220	17450	9410	13430	13351.22	9.62	0	24662	13870	13650	13520	13300	13170	13585	13235	79	4020	500	8860	10	1	15750000	2117	13.64	0.62	12	0.90	985.00	21622.00	17700	20221128	-24.07	7760	20220704	73.20	15480	-13.18	20230419	10750	25.02	20230103	17700	-24.07	20221128	7760	73.20	20220704	3.87	N	036560	500	78 억	1514605	N	N	3	N	N
155	20230704	150348	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13380	-50	5	-0.37	1768054270	132454	69.89	13430	13470	13220	17450	9410	13430	13348.32	9.62	0	23804	13870	13650	13520	13300	13170	13585	13235	79	4020	500	8860	10	1	15750000	2107	13.58	0.62	12	0.84	985.00	21622.00	17700	20221128	-24.41	7760	20220704	72.42	15480	-13.57	20230419	10750	24.47	20230103	17700	-24.41	20221128	7760	72.42	20220704	3.87	N	036560	500	78 억	1514605	N	N	3	N	N
156	20230704	140352	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13400	-30	5	-0.22	1643820380	123180	65.00	13430	13470	13220	17450	9410	13430	13344.73	9.62	0	23842	13870	13650	13520	13300	13170	13585	13235	79	4020	500	8860	10	1	15750000	2111	13.60	0.62	12	0.78	985.00	21622.00	17700	20221128	-24.29	7760	20220704	72.68	15480	-13.44	20230419	10750	24.65	20230103	17700	-24.29	20221128	7760	72.68	20220704	3.87	N	036560	500	78 억	1514605	N	N	3	N	N
157	20230704	130347	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13370	-60	5	-0.45	1457466630	109224	57.64	13430	13470	13220	17450	9410	13430	13343.68	9.62	0	23804	13870	13650	13520	13300	13170	13585	13235	79	4020	500	8860	10	1	15750000	2106	13.57	0.62	12	0.69	985.00	21622.00	17700	20221128	-24.46	7760	20220704	72.29	15480	-13.63	20230419	10750	24.37	20230103	17700	-24.46	20221128	7760	72.29	20220704	3.87	N	036560	500	78 억	1514605	N	N	3	N	N
158	20230704	120350	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13380	-50	5	-0.37	1317378160	98738	52.10	13430	13470	13220	17450	9410	13430	13341.99	9.62	0	24674	13870	13650	13520	13300	13170	13585	13235	79	4020	500	8860	10	1	15750000	2107	13.58	0.62	12	0.63	985.00	21622.00	17700	20221128	-24.41	7760	20220704	72.42	15480	-13.57	20230419	10750	24.47	20230103	17700	-24.41	20221128	7760	72.42	20220704	3.87	N	036560	500	78 억	1514605	N	N	3	N	N
159	20230704	110346	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13410	-20	5	-0.15	1120213890	84007	44.33	13430	13470	13220	17450	9410	13430	13334.55	9.62	0	22626	13870	13650	13520	13300	13170	13585	13235	79	4020	500	8860	10	1	15750000	2112	13.61	0.62	12	0.53	985.00	21622.00	17700	20221128	-24.24	7760	20220704	72.81	15480	-13.37	20230419	10750	24.74	20230103	17700	-24.24	20221128	7760	72.81	20220704	3.87	N	036560	500	78 억	1514605	N	N	3	N	N
160	20230704	100345	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13440	10	2	0.07	769836210	57792	30.50	13430	13450	13220	17450	9410	13430	13320.45	9.62	0	16492	13870	13650	13520	13300	13170	13585	13235	79	4020	500	8860	10	1	15750000	2117	13.64	0.62	12	0.37	985.00	21622.00	17700	20221128	-24.07	7760	20220704	73.20	15480	-13.18	20230419	10750	25.02	20230103	17700	-24.07	20221128	7760	73.20	20220704	3.87	N	036560	500	78 억	1514605	N	N	3	N	N
161	20230704	090347	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13310	-120	5	-0.89	87019120	6523	3.44	13430	13430	13270	17450	9410	13430	13337.68	9.62	0	-1816	13870	13650	13520	13300	13170	13585	13235	79	4020	500	8860	10	1	15750000	2096	13.51	0.62	12	0.04	985.00	21622.00	17700	20221128	-24.80	7760	20220704	71.52	15480	-14.02	20230419	10750	23.81	20230103	17700	-24.80	20221128	7760	71.52	20220704	3.87	N	036560	500	78 억	1514605	N	N	3	N	N
162	20230703	160343	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13430	-60	5	-0.44	2525453430	187142	118.45	13500	13740	13390	17530	9450	13490	13495.08	9.61	0	-4294	13870	13680	13490	13300	13110	13680	13300	79	4040	500	8900	10	1	15750000	2115	13.63	0.62	12	1.19	985.00	21622.00	17700	20221128	-24.12	7760	20220704	73.07	15480	-13.24	20230419	10750	24.93	20230103	17700	-24.12	20221128	7760	73.07	20220704	3.80	N	036560	500	78 억	1513602	N	N	3	N	N
163	20230703	150346	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13420	-70	5	-0.52	2344893920	173680	109.93	13500	13740	13390	17530	9450	13490	13501.23	9.61	0	-3884	13870	13680	13490	13300	13110	13680	13300	79	4040	500	8900	10	1	15750000	2114	13.62	0.62	12	1.10	985.00	21622.00	17700	20221128	-24.18	7760	20220704	72.94	15480	-13.31	20230419	10750	24.84	20230103	17700	-24.18	20221128	7760	72.94	20220704	3.80	N	036560	500	78 억	1513602	N	N	0	N	N
164	20230703	140345	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13410	-80	5	-0.59	2182574080	161571	102.26	13500	13740	13390	17530	9450	13490	13508.46	9.61	0	-696	13870	13680	13490	13300	13110	13680	13300	79	4040	500	8900	10	1	15750000	2112	13.61	0.62	12	1.03	985.00	21622.00	17700	20221128	-24.24	7760	20220704	72.81	15480	-13.37	20230419	10750	24.74	20230103	17700	-24.24	20221128	7760	72.81	20220704	3.80	N	036560	500	78 억	1513602	N	N	0	N	N
165	20230703	130343	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13450	-40	5	-0.30	2020168480	149482	94.61	13500	13740	13390	17530	9450	13490	13514.47	9.61	0	1434	13870	13680	13490	13300	13110	13680	13300	79	4040	500	8900	10	1	15750000	2118	13.65	0.62	12	0.95	985.00	21622.00	17700	20221128	-24.01	7760	20220704	73.32	15480	-13.11	20230419	10750	25.12	20230103	17700	-24.01	20221128	7760	73.32	20220704	3.80	N	036560	500	78 억	1513602	N	N	0	N	N
166	20230703	120345	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13420	-70	5	-0.52	1911701170	141426	89.51	13500	13740	13390	17530	9450	13490	13517.33	9.61	0	3105	13870	13680	13490	13300	13110	13680	13300	79	4040	500	8900	10	1	15750000	2114	13.62	0.62	12	0.90	985.00	21622.00	17700	20221128	-24.18	7760	20220704	72.94	15480	-13.31	20230419	10750	24.84	20230103	17700	-24.18	20221128	7760	72.94	20220704	3.80	N	036560	500	78 억	1513602	N	N	0	N	N
167	20230703	110344	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13490	0	3	0.00	1574138040	116335	73.63	13500	13740	13430	17530	9450	13490	13531.09	9.61	0	4938	13870	13680	13490	13300	13110	13680	13300	79	4040	500	8900	10	1	15750000	2125	13.70	0.62	12	0.74	985.00	21622.00	17700	20221128	-23.79	7760	20220704	73.84	15480	-12.86	20230419	10750	25.49	20230103	17700	-23.79	20221128	7760	73.84	20220704	3.80	N	036560	500	78 억	1513602	N	N	0	N	N
168	20230703	100338	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13520	30	2	0.22	1286840050	95094	60.19	13500	13740	13430	17530	9450	13490	13532.31	9.61	0	9389	13870	13680	13490	13300	13110	13680	13300	79	4040	500	8900	10	1	15750000	2129	13.73	0.63	12	0.60	985.00	21622.00	17700	20221128	-23.62	7760	20220704	74.23	15480	-12.66	20230419	10750	25.77	20230103	17700	-23.62	20221128	7760	74.23	20220704	3.80	N	036560	500	78 억	1513602	N	N	0	N	N
169	20230703	090339	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13560	70	2	0.52	339279510	25119	15.90	13500	13560	13470	17530	9450	13490	13506.91	9.61	0	4814	13870	13680	13490	13300	13110	13680	13300	79	4040	500	8900	10	1	15750000	2136	13.77	0.63	12	0.16	985.00	21622.00	17700	20221128	-23.39	7760	20220704	74.74	15480	-12.40	20230419	10750	26.14	20230103	17700	-23.39	20221128	7760	74.74	20220704	3.80	N	036560	500	78 억	1513602	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History