KissMeData/382840/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

76 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	161215	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27800	1950	2	7.54	60565543800	2116267	228.23	26250	29950	26250	33600	18100	25850	28620.07	1.20	0	143278	26916	26382	25516	24982	24116	26650	25250	15	7750	100	18610	50	1	15271581	4245	27.58	3.76	12	13.86	1008.00	7400.00	37350	20220809	-25.57	16050	20230103	73.21	33250	-16.39	20230410	16050	73.21	20230103	37350	-25.57	20220809	16050	73.21	20230103	6.07	N	382840	100	15 억	182823	N	N	15	N	N
3	20230731	151213	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	27900	2050	2	7.93	59416861150	2075062	223.79	26250	29950	26250	33600	18100	25850	28634.26	1.20	0	134685	26916	26382	25516	24982	24116	26650	25250	15	7750	100	18610	50	1	15271581	4261	27.68	3.77	12	13.59	1008.00	7400.00	37350	20220809	-25.30	16050	20230103	73.83	33250	-16.09	20230410	16050	73.83	20230103	37350	-25.30	20220809	16050	73.83	20230103	6.07	N	382840	100	15 억	182823	N	N	989	N	N
4	20230731	141219	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28250	2400	2	9.28	55149572350	1923045	207.39	26250	29950	26250	33600	18100	25850	28678.79	1.20	0	161690	26916	26382	25516	24982	24116	26650	25250	15	7750	100	18610	50	1	15271581	4314	28.03	3.82	12	12.59	1008.00	7400.00	37350	20220809	-24.36	16050	20230103	76.01	33250	-15.04	20230410	16050	76.01	20230103	37350	-24.36	20220809	16050	76.01	20230103	6.07	N	382840	100	15 억	182823	N	N	989	N	N
5	20230731	131224	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28050	2200	2	8.51	52441640300	1826311	196.96	26250	29950	26250	33600	18100	25850	28715.09	1.20	0	166945	26916	26382	25516	24982	24116	26650	25250	15	7750	100	18610	50	1	15271581	4284	27.83	3.79	12	11.96	1008.00	7400.00	37350	20220809	-24.90	16050	20230103	74.77	33250	-15.64	20230410	16050	74.77	20230103	37350	-24.90	20220809	16050	74.77	20230103	6.07	N	382840	100	15 억	182823	N	N	989	N	N
6	20230731	121230	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28200	2350	2	9.09	50472746700	1756428	189.42	26250	29950	26250	33600	18100	25850	28736.62	1.20	0	166954	26916	26382	25516	24982	24116	26650	25250	15	7750	100	18610	50	1	15271581	4307	27.98	3.81	12	11.50	1008.00	7400.00	37350	20220809	-24.50	16050	20230103	75.70	33250	-15.19	20230410	16050	75.70	20230103	37350	-24.50	20220809	16050	75.70	20230103	6.07	N	382840	100	15 억	182823	N	N	989	N	N
7	20230731	111233	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	28450	2600	2	10.06	47406917400	1648377	177.77	26250	29950	26250	33600	18100	25850	28760.40	1.20	0	172285	26916	26382	25516	24982	24116	26650	25250	15	7750	100	18610	50	1	15271581	4345	28.22	3.84	12	10.79	1008.00	7400.00	37350	20220809	-23.83	16050	20230103	77.26	33250	-14.44	20230410	16050	77.26	20230103	37350	-23.83	20220809	16050	77.26	20230103	6.07	N	382840	100	15 억	182823	N	N	989	N	N
8	20230731	101229	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	29000	3150	2	12.19	40659373800	1414188	152.51	26250	29950	26250	33600	18100	25850	28751.79	1.20	0	140958	26916	26382	25516	24982	24116	26650	25250	15	7750	100	18610	50	1	15271581	4429	28.77	3.92	12	9.26	1008.00	7400.00	37350	20220809	-22.36	16050	20230103	80.69	33250	-12.78	20230410	16050	80.69	20230103	37350	-22.36	20220809	16050	80.69	20230103	6.07	N	382840	100	15 억	182823	N	N	989	N	N
9	20230731	091217	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	26800	950	2	3.68	1236239900	46537	5.02	26250	26900	26250	33600	18100	25850	26570.30	1.20	0	13135	26916	26382	25516	24982	24116	26650	25250	15	7750	100	18610	50	1	15271581	4093	26.59	3.62	12	0.30	1008.00	7400.00	37350	20220809	-28.25	16050	20230103	66.98	33250	-19.40	20230410	16050	66.98	20230103	37350	-28.25	20220809	16050	66.98	20230103	6.07	N	382840	100	15 억	182823	N	N	989	N	N
10	20230728	161219	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25850	1500	2	6.16	23164526850	911671	77.45	25050	26050	24650	31650	17050	24350	25407.98	0.44	97	121045	28616	26482	25266	23132	21916	25875	22525	15	7300	100	17530	50	1	15271581	3948	25.64	3.49	12	5.97	1008.00	7400.00	37350	20220809	-30.79	16050	20230103	61.06	33250	-22.26	20230410	16050	61.06	20230103	37350	-30.79	20220809	16050	61.06	20230103	6.27	N	382840	100	15 억	66820	N	N	989	N	N
11	20230728	151216	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25900	1550	2	6.37	22471486800	884838	75.17	25050	26050	24650	31650	17050	24350	25396.28	0.44	97	113598	28616	26482	25266	23132	21916	25875	22525	15	7300	100	17530	50	1	15271581	3955	25.69	3.50	12	5.79	1008.00	7400.00	37350	20220809	-30.66	16050	20230103	61.37	33250	-22.11	20230410	16050	61.37	20230103	37350	-30.66	20220809	16050	61.37	20230103	6.27	N	382840	100	15 억	66820	N	N	759	N	N
12	20230728	141215	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25750	1400	2	5.75	19682461700	776997	66.01	25050	25800	24650	31650	17050	24350	25331.58	0.44	97	75266	28616	26482	25266	23132	21916	25875	22525	15	7300	100	17530	50	1	15271581	3932	25.55	3.48	12	5.09	1008.00	7400.00	37350	20220809	-31.06	16050	20230103	60.44	33250	-22.56	20230410	16050	60.44	20230103	37350	-31.06	20220809	16050	60.44	20230103	6.27	N	382840	100	15 억	66820	N	N	759	N	N
13	20230728	131218	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25450	1100	2	4.52	17930747550	708636	60.20	25050	25800	24650	31650	17050	24350	25303.32	0.44	97	40892	28616	26482	25266	23132	21916	25875	22525	15	7300	100	17530	50	1	15271581	3887	25.25	3.44	12	4.64	1008.00	7400.00	37350	20220809	-31.86	16050	20230103	58.57	33250	-23.46	20230410	16050	58.57	20230103	37350	-31.86	20220809	16050	58.57	20230103	6.27	N	382840	100	15 억	66820	N	N	759	N	N
14	20230728	121216	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25350	1000	2	4.11	16507401000	652663	55.45	25050	25800	24650	31650	17050	24350	25292.53	0.44	97	13634	28616	26482	25266	23132	21916	25875	22525	15	7300	100	17530	50	1	15271581	3871	25.15	3.43	12	4.27	1008.00	7400.00	37350	20220809	-32.13	16050	20230103	57.94	33250	-23.76	20230410	16050	57.94	20230103	37350	-32.13	20220809	16050	57.94	20230103	6.27	N	382840	100	15 억	66820	N	N	759	N	N
15	20230728	111222	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25300	950	2	3.90	15939643250	630219	53.54	25050	25800	24650	31650	17050	24350	25292.38	0.44	97	8264	28616	26482	25266	23132	21916	25875	22525	15	7300	100	17530	50	1	15271581	3864	25.10	3.42	12	4.13	1008.00	7400.00	37350	20220809	-32.26	16050	20230103	57.63	33250	-23.91	20230410	16050	57.63	20230103	37350	-32.26	20220809	16050	57.63	20230103	6.27	N	382840	100	15 억	66820	N	N	759	N	N
16	20230728	101213	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24850	500	2	2.05	14313457550	565706	48.06	25050	25800	24650	31650	17050	24350	25302.11	0.44	97	-12262	28616	26482	25266	23132	21916	25875	22525	15	7300	100	17530	50	1	15271581	3795	24.65	3.36	12	3.70	1008.00	7400.00	37350	20220809	-33.47	16050	20230103	54.83	33250	-25.26	20230410	16050	54.83	20230103	37350	-33.47	20220809	16050	54.83	20230103	6.27	N	382840	100	15 억	66820	N	N	759	N	N
17	20230728	091222	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25300	950	2	3.90	8013400200	316549	26.89	25050	25800	24700	31650	17050	24350	25315.19	0.44	97	-1342	28616	26482	25266	23132	21916	25875	22525	15	7300	100	17530	50	1	15271581	3864	25.10	3.42	12	2.07	1008.00	7400.00	37350	20220809	-32.26	16050	20230103	57.63	33250	-23.91	20230410	16050	57.63	20230103	37350	-32.26	20220809	16050	57.63	20230103	6.27	N	382840	100	15 억	66820	N	N	759	N	N
18	20230727	161212	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24350	-1450	5	-5.62	28949330450	1150863	15.85	26500	27400	24050	33500	18100	25800	25156.46	0.75	90466	-48387	33366	29582	26516	22732	19666	28050	21200	15	7700	100	18570	50	1	15271581	3719	24.16	3.29	12	7.54	1008.00	7400.00	37350	20220809	-34.81	16050	20230103	51.71	33250	-26.77	20230410	16050	51.71	20230103	37350	-34.81	20220809	16050	51.71	20230103	6.26	N	382840	100	15 억	114824	N	N	742	N	N
19	20230727	151213	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24100	-1700	5	-6.59	28324893600	1125129	15.49	26500	27400	24050	33500	18100	25800	25174.80	0.75	90466	-48509	33366	29582	26516	22732	19666	28050	21200	15	7700	100	18570	50	1	15271581	3680	23.91	3.26	12	7.37	1008.00	7400.00	37350	20220809	-35.48	16050	20230103	50.16	33250	-27.52	20230410	16050	50.16	20230103	37350	-35.48	20220809	16050	50.16	20230103	6.26	N	382840	100	15 억	114824	N	N	1765	N	N
20	20230727	141207	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24250	-1550	5	-6.01	25779573150	1019814	14.04	26500	27400	24050	33500	18100	25800	25278.70	0.75	90466	-39533	33366	29582	26516	22732	19666	28050	21200	15	7700	100	18570	50	1	15271581	3703	24.06	3.28	12	6.68	1008.00	7400.00	37350	20220809	-35.07	16050	20230103	51.09	33250	-27.07	20230410	16050	51.09	20230103	37350	-35.07	20220809	16050	51.09	20230103	6.26	N	382840	100	15 억	114824	N	N	1765	N	N
21	20230727	131205	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24200	-1600	5	-6.20	24038958750	948416	13.06	26500	27400	24050	33500	18100	25800	25346.43	0.75	90466	-34147	33366	29582	26516	22732	19666	28050	21200	15	7700	100	18570	50	1	15271581	3696	24.01	3.27	12	6.21	1008.00	7400.00	37350	20220809	-35.21	16050	20230103	50.78	33250	-27.22	20230410	16050	50.78	20230103	37350	-35.21	20220809	16050	50.78	20230103	6.26	N	382840	100	15 억	114824	N	N	1765	N	N
22	20230727	121209	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24350	-1450	5	-5.62	20903132350	819482	11.28	26500	27400	24100	33500	18100	25800	25507.74	0.75	90466	-19667	33366	29582	26516	22732	19666	28050	21200	15	7700	100	18570	50	1	15271581	3719	24.16	3.29	12	5.37	1008.00	7400.00	37350	20220809	-34.81	16050	20230103	51.71	33250	-26.77	20230410	16050	51.71	20230103	37350	-34.81	20220809	16050	51.71	20230103	6.26	N	382840	100	15 억	114824	N	N	1765	N	N
23	20230727	111211	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24950	-850	5	-3.29	17656808600	688031	9.47	26500	27400	24100	33500	18100	25800	25662.81	0.75	90466	-22058	33366	29582	26516	22732	19666	28050	21200	15	7700	100	18570	50	1	15271581	3810	24.75	3.37	12	4.51	1008.00	7400.00	37350	20220809	-33.20	16050	20230103	55.45	33250	-24.96	20230410	16050	55.45	20230103	37350	-33.20	20220809	16050	55.45	20230103	6.26	N	382840	100	15 억	114824	N	N	1765	N	N
24	20230727	101208	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25750	-50	5	-0.19	14800462750	574984	7.92	26500	27400	24100	33500	18100	25800	25740.65	0.75	90466	-25006	33366	29582	26516	22732	19666	28050	21200	15	7700	100	18570	50	1	15271581	3932	25.55	3.48	12	3.77	1008.00	7400.00	37350	20220809	-31.06	16050	20230103	60.44	33250	-22.56	20230410	16050	60.44	20230103	37350	-31.06	20220809	16050	60.44	20230103	6.26	N	382840	100	15 억	114824	N	N	1765	N	N
25	20230727	091206	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25250	-550	5	-2.13	8234128150	318835	4.39	26500	27400	24100	33500	18100	25800	25825.67	0.75	90466	-12782	33366	29582	26516	22732	19666	28050	21200	15	7700	100	18570	50	1	15271581	3856	25.05	3.41	12	2.09	1008.00	7400.00	37350	20220809	-32.40	16050	20230103	57.32	33250	-24.06	20230410	16050	57.32	20230103	37350	-32.40	20220809	16050	57.32	20230103	6.26	N	382840	100	15 억	114824	N	N	1765	N	N
26	20230726	161205	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25800	400	2	1.57	203628146850	7238168	1080.38	26150	30300	23450	33000	17800	25400	28134.94	0.16	97	90698	26833	26116	25683	24966	24533	25900	24750	15	7600	100	18280	50	1	15271581	3940	25.60	3.49	12	47.40	1008.00	7400.00	37350	20220809	-30.92	16050	20230103	60.75	33250	-22.41	20230410	16050	60.75	20230103	37350	-30.92	20220809	16050	60.75	20230103	6.30	N	382840	100	15 억	24358	N	N	1765	N	N
27	20230726	151210	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25350	-50	5	-0.20	201900973600	7171030	1070.36	26150	30300	23450	33000	17800	25400	28155.21	0.16	97	90968	26833	26116	25683	24966	24533	25900	24750	15	7600	100	18280	50	1	15271581	3871	25.15	3.43	12	46.96	1008.00	7400.00	37350	20220809	-32.13	16050	20230103	57.94	33250	-23.76	20230410	16050	57.94	20230103	37350	-32.13	20220809	16050	57.94	20230103	6.30	N	382840	100	15 억	24358	N	N	569	N	N
28	20230726	141201	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25050	-350	5	-1.38	188669402650	6663911	994.67	26150	30300	23450	33000	17800	25400	28312.25	0.16	97	97554	26833	26116	25683	24966	24533	25900	24750	15	7600	100	18280	50	1	15271581	3826	24.85	3.39	12	43.64	1008.00	7400.00	37350	20220809	-32.93	16050	20230103	56.07	33250	-24.66	20230410	16050	56.07	20230103	37350	-32.93	20220809	16050	56.07	20230103	6.30	N	382840	100	15 억	24358	N	N	569	N	N
29	20230726	131157	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29850	4450	2	17.52	148293490200	5164218	770.82	26150	30300	25850	33000	17800	25400	28715.77	0.16	97	114990	26833	26116	25683	24966	24533	25900	24750	15	7600	100	18280	50	1	15271581	4559	29.61	4.03	12	33.82	1008.00	7400.00	37350	20220809	-20.08	16050	20230103	85.98	33250	-10.23	20230410	16050	85.98	20230103	37350	-20.08	20220809	16050	85.98	20230103	6.30	N	382840	100	15 억	24358	N	N	569	N	N
30	20230726	121203	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29200	3800	2	14.96	108474673500	3822251	570.52	26150	29700	25850	33000	17800	25400	28380.03	0.16	97	94639	26833	26116	25683	24966	24533	25900	24750	15	7600	100	18280	50	1	15271581	4459	28.97	3.95	12	25.03	1008.00	7400.00	37350	20220809	-21.82	16050	20230103	81.93	33250	-12.18	20230410	16050	81.93	20230103	37350	-21.82	20220809	16050	81.93	20230103	6.30	N	382840	100	15 억	24358	N	N	569	N	N
31	20230726	111157	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	29150	3750	2	14.76	89036444250	3152094	470.49	26150	29700	25850	33000	17800	25400	28247.04	0.16	97	92738	26833	26116	25683	24966	24533	25900	24750	15	7600	100	18280	50	1	15271581	4452	28.92	3.94	12	20.64	1008.00	7400.00	37350	20220809	-21.95	16050	20230103	81.62	33250	-12.33	20230410	16050	81.62	20230103	37350	-21.95	20220809	16050	81.62	20230103	6.30	N	382840	100	15 억	24358	N	N	569	N	N
32	20230726	101204	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	28650	3250	2	12.80	55905006350	1993494	297.55	26150	29500	25850	33000	17800	25400	28044.14	0.16	97	55608	26833	26116	25683	24966	24533	25900	24750	15	7600	100	18280	50	1	15271581	4375	28.42	3.87	12	13.05	1008.00	7400.00	37350	20220809	-23.29	16050	20230103	78.50	33250	-13.83	20230410	16050	78.50	20230103	37350	-23.29	20220809	16050	78.50	20230103	6.30	N	382840	100	15 억	24358	N	N	569	N	N
33	20230726	091200	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25950	550	2	2.17	3593039800	136760	20.41	26150	26500	25950	33000	17800	25400	26274.58	0.16	97	-2169	26833	26116	25683	24966	24533	25900	24750	15	7600	100	18280	50	1	15271581	3963	25.74	3.51	12	0.90	1008.00	7400.00	37350	20220809	-30.52	16050	20230103	61.68	33250	-21.95	20230410	16050	61.68	20230103	37350	-30.52	20220809	16050	61.68	20230103	6.30	N	382840	100	15 억	24358	N	N	569	N	N
34	20230725	161156	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25400	300	2	1.20	17296706350	666934	94.88	26300	26400	25250	32600	17600	25100	25935.15	0.35	97	-28396	26500	25800	25150	24450	23800	26150	24800	15	7500	100	18070	50	1	15271581	3879	25.20	3.43	12	4.37	1008.00	7400.00	37350	20220809	-31.99	16050	20230103	58.26	33250	-23.61	20230410	16050	58.26	20230103	37350	-31.99	20220809	16050	58.26	20230103	6.22	N	382840	100	15 억	52883	N	N	569	N	N
35	20230725	151143	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25400	300	2	1.20	16968702100	654027	93.04	26300	26400	25250	32600	17600	25100	25944.96	0.35	97	-28215	26500	25800	25150	24450	23800	26150	24800	15	7500	100	18070	50	1	15271581	3879	25.20	3.43	12	4.28	1008.00	7400.00	37350	20220809	-31.99	16050	20230103	58.26	33250	-23.61	20230410	16050	58.26	20230103	37350	-31.99	20220809	16050	58.26	20230103	6.22	N	382840	100	15 억	52883	N	N	814	N	N
36	20230725	141141	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25550	450	2	1.79	16004016500	616142	87.65	26300	26400	25250	32600	17600	25100	25974.56	0.35	97	-28982	26500	25800	25150	24450	23800	26150	24800	15	7500	100	18070	50	1	15271581	3902	25.35	3.45	12	4.03	1008.00	7400.00	37350	20220809	-31.59	16050	20230103	59.19	33250	-23.16	20230410	16050	59.19	20230103	37350	-31.59	20220809	16050	59.19	20230103	6.22	N	382840	100	15 억	52883	N	N	814	N	N
37	20230725	131152	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25750	650	2	2.59	14299825000	549400	78.16	26300	26400	25500	32600	17600	25100	26028.08	0.35	97	-29242	26500	25800	25150	24450	23800	26150	24800	15	7500	100	18070	50	1	15271581	3932	25.55	3.48	12	3.60	1008.00	7400.00	37350	20220809	-31.06	16050	20230103	60.44	33250	-22.56	20230410	16050	60.44	20230103	37350	-31.06	20220809	16050	60.44	20230103	6.22	N	382840	100	15 억	52883	N	N	814	N	N
38	20230725	121152	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25900	800	2	3.19	13455230200	516722	73.51	26300	26400	25500	32600	17600	25100	26039.59	0.35	97	-29357	26500	25800	25150	24450	23800	26150	24800	15	7500	100	18070	50	1	15271581	3955	25.69	3.50	12	3.38	1008.00	7400.00	37350	20220809	-30.66	16050	20230103	61.37	33250	-22.11	20230410	16050	61.37	20230103	37350	-30.66	20220809	16050	61.37	20230103	6.22	N	382840	100	15 억	52883	N	N	814	N	N
39	20230725	111149	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	26000	900	2	3.59	12554838650	482144	68.59	26300	26400	25500	32600	17600	25100	26039.60	0.35	97	-25858	26500	25800	25150	24450	23800	26150	24800	15	7500	100	18070	50	1	15271581	3971	25.79	3.51	12	3.16	1008.00	7400.00	37350	20220809	-30.39	16050	20230103	61.99	33250	-21.80	20230410	16050	61.99	20230103	37350	-30.39	20220809	16050	61.99	20230103	6.22	N	382840	100	15 억	52883	N	N	814	N	N
40	20230725	101150	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25900	800	2	3.19	11246155100	431715	61.42	26300	26400	25500	32600	17600	25100	26049.95	0.35	97	-28784	26500	25800	25150	24450	23800	26150	24800	15	7500	100	18070	50	1	15271581	3955	25.69	3.50	12	2.83	1008.00	7400.00	37350	20220809	-30.66	16050	20230103	61.37	33250	-22.11	20230410	16050	61.37	20230103	37350	-30.66	20220809	16050	61.37	20230103	6.22	N	382840	100	15 억	52883	N	N	814	N	N
41	20230725	091147	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25900	800	2	3.19	5603705200	213992	30.44	26300	26400	25900	32600	17600	25100	26186.52	0.35	97	-31417	26500	25800	25150	24450	23800	26150	24800	15	7500	100	18070	50	1	15271581	3955	25.69	3.50	12	1.40	1008.00	7400.00	37350	20220809	-30.66	16050	20230103	61.37	33250	-22.11	20230410	16050	61.37	20230103	37350	-30.66	20220809	16050	61.37	20230103	6.22	N	382840	100	15 억	52883	N	N	814	N	N
42	20230724	161148	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25100	500	2	2.03	17589669050	697805	193.02	25000	25850	24500	31950	17250	24600	25207.32	0.52	97	-26555	25500	25050	24450	24000	23400	25275	24225	15	7350	100	17710	50	1	15271581	3833	24.90	3.39	12	4.57	1008.00	7400.00	37350	20220809	-32.80	16050	20230103	56.39	33250	-24.51	20230410	16050	56.39	20230103	37350	-32.80	20220809	16050	56.39	20230103	6.20	N	382840	100	15 억	79241	N	N	814	N	N
43	20230724	151143	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25150	550	2	2.24	17096062150	678145	187.58	25000	25850	24500	31950	17250	24600	25210.11	0.52	97	-29518	25500	25050	24450	24000	23400	25275	24225	15	7350	100	17710	50	1	15271581	3841	24.95	3.40	12	4.44	1008.00	7400.00	37350	20220809	-32.66	16050	20230103	56.70	33250	-24.36	20230410	16050	56.70	20230103	37350	-32.66	20220809	16050	56.70	20230103	6.20	N	382840	100	15 억	79241	N	N	734	N	N
44	20230724	141142	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25350	750	2	3.05	16130905900	639863	176.99	25000	25850	24500	31950	17250	24600	25210.01	0.52	97	-27696	25500	25050	24450	24000	23400	25275	24225	15	7350	100	17710	50	1	15271581	3871	25.15	3.43	12	4.19	1008.00	7400.00	37350	20220809	-32.13	16050	20230103	57.94	33250	-23.76	20230410	16050	57.94	20230103	37350	-32.13	20220809	16050	57.94	20230103	6.20	N	382840	100	15 억	79241	N	N	734	N	N
45	20230724	131143	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25700	1100	2	4.47	13823983200	548796	151.80	25000	25850	24500	31950	17250	24600	25189.74	0.52	97	-20949	25500	25050	24450	24000	23400	25275	24225	15	7350	100	17710	50	1	15271581	3925	25.50	3.47	12	3.59	1008.00	7400.00	37350	20220809	-31.19	16050	20230103	60.12	33250	-22.71	20230410	16050	60.12	20230103	37350	-31.19	20220809	16050	60.12	20230103	6.20	N	382840	100	15 억	79241	N	N	734	N	N
46	20230724	121145	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25050	450	2	1.83	10557277500	420620	116.35	25000	25850	24500	31950	17250	24600	25099.41	0.52	97	-25822	25500	25050	24450	24000	23400	25275	24225	15	7350	100	17710	50	1	15271581	3826	24.85	3.39	12	2.75	1008.00	7400.00	37350	20220809	-32.93	16050	20230103	56.07	33250	-24.66	20230410	16050	56.07	20230103	37350	-32.93	20220809	16050	56.07	20230103	6.20	N	382840	100	15 억	79241	N	N	734	N	N
47	20230724	111149	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25150	550	2	2.24	8991850000	358426	99.14	25000	25850	24500	31950	17250	24600	25087.15	0.52	97	-28002	25500	25050	24450	24000	23400	25275	24225	15	7350	100	17710	50	1	15271581	3841	24.95	3.40	12	2.35	1008.00	7400.00	37350	20220809	-32.66	16050	20230103	56.70	33250	-24.36	20230410	16050	56.70	20230103	37350	-32.66	20220809	16050	56.70	20230103	6.20	N	382840	100	15 억	79241	N	N	734	N	N
48	20230724	101137	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24850	250	2	1.02	7055159000	281085	77.75	25000	25850	24500	31950	17250	24600	25099.87	0.52	97	-32441	25500	25050	24450	24000	23400	25275	24225	15	7350	100	17710	50	1	15271581	3795	24.65	3.36	12	1.84	1008.00	7400.00	37350	20220809	-33.47	16050	20230103	54.83	33250	-25.26	20230410	16050	54.83	20230103	37350	-33.47	20220809	16050	54.83	20230103	6.20	N	382840	100	15 억	79241	N	N	734	N	N
49	20230724	091146	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	25000	400	2	1.63	3500386000	138411	38.29	25000	25850	24800	31950	17250	24600	25290.17	0.52	97	-26412	25500	25050	24450	24000	23400	25275	24225	15	7350	100	17710	50	1	15271581	3818	24.80	3.38	12	0.91	1008.00	7400.00	37350	20220809	-33.07	16050	20230103	55.76	33250	-24.81	20230410	16050	55.76	20230103	37350	-33.07	20220809	16050	55.76	20230103	6.20	N	382840	100	15 억	79241	N	N	734	N	N
50	20230721	161132	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24600	200	2	0.82	8764510750	357430	77.43	24000	24900	23850	31700	17100	24400	24520.82	0.81	97	-46110	26066	25232	24016	23182	21966	25650	23600	15	7300	100	17560	50	1	15271581	3757	24.40	3.32	12	2.34	1008.00	7400.00	37350	20220809	-34.14	16050	20230103	53.27	33250	-26.02	20230410	16050	53.27	20230103	37350	-34.14	20220809	16050	53.27	20230103	6.24	N	382840	100	15 억	123973	N	N	734	N	N
51	20230721	151135	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24600	200	2	0.82	8320277000	339377	73.52	24000	24900	23850	31700	17100	24400	24516.35	0.81	97	-46048	26066	25232	24016	23182	21966	25650	23600	15	7300	100	17560	50	1	15271581	3757	24.40	3.32	12	2.22	1008.00	7400.00	37350	20220809	-34.14	16050	20230103	53.27	33250	-26.02	20230410	16050	53.27	20230103	37350	-34.14	20220809	16050	53.27	20230103	6.24	N	382840	100	15 억	123973	N	N	536	N	N
52	20230721	141130	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24550	150	2	0.61	7294113400	297753	64.50	24000	24900	23850	31700	17100	24400	24497.22	0.81	97	-48036	26066	25232	24016	23182	21966	25650	23600	15	7300	100	17560	50	1	15271581	3749	24.36	3.32	12	1.95	1008.00	7400.00	37350	20220809	-34.27	16050	20230103	52.96	33250	-26.17	20230410	16050	52.96	20230103	37350	-34.27	20220809	16050	52.96	20230103	6.24	N	382840	100	15 억	123973	N	N	536	N	N
53	20230721	131134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24650	250	2	1.02	6735350500	275063	59.59	24000	24900	23850	31700	17100	24400	24486.59	0.81	97	-45592	26066	25232	24016	23182	21966	25650	23600	15	7300	100	17560	50	1	15271581	3764	24.45	3.33	12	1.80	1008.00	7400.00	37350	20220809	-34.00	16050	20230103	53.58	33250	-25.86	20230410	16050	53.58	20230103	37350	-34.00	20220809	16050	53.58	20230103	6.24	N	382840	100	15 억	123973	N	N	536	N	N
54	20230721	121148	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24600	200	2	0.82	5602402050	229107	49.63	24000	24850	23850	31700	17100	24400	24453.23	0.81	97	-42522	26066	25232	24016	23182	21966	25650	23600	15	7300	100	17560	50	1	15271581	3757	24.40	3.32	12	1.50	1008.00	7400.00	37350	20220809	-34.14	16050	20230103	53.27	33250	-26.02	20230410	16050	53.27	20230103	37350	-34.14	20220809	16050	53.27	20230103	6.24	N	382840	100	15 억	123973	N	N	536	N	N
55	20230721	111146	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24650	250	2	1.02	4897495200	200466	43.43	24000	24850	23850	31700	17100	24400	24430.56	0.81	97	-33245	26066	25232	24016	23182	21966	25650	23600	15	7300	100	17560	50	1	15271581	3764	24.45	3.33	12	1.31	1008.00	7400.00	37350	20220809	-34.00	16050	20230103	53.58	33250	-25.86	20230410	16050	53.58	20230103	37350	-34.00	20220809	16050	53.58	20230103	6.24	N	382840	100	15 억	123973	N	N	536	N	N
56	20230721	101145	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24700	300	2	1.23	3815634750	156574	33.92	24000	24750	23850	31700	17100	24400	24369.52	0.81	97	-20966	26066	25232	24016	23182	21966	25650	23600	15	7300	100	17560	50	1	15271581	3772	24.50	3.34	12	1.03	1008.00	7400.00	37350	20220809	-33.87	16050	20230103	53.89	33250	-25.71	20230410	16050	53.89	20230103	37350	-33.87	20220809	16050	53.89	20230103	6.24	N	382840	100	15 억	123973	N	N	536	N	N
57	20230721	091140	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24200	-200	5	-0.82	1046322800	43661	9.46	24000	24200	23850	31700	17100	24400	23964.04	0.81	97	-3628	26066	25232	24016	23182	21966	25650	23600	15	7300	100	17560	50	1	15271581	3696	24.01	3.27	12	0.29	1008.00	7400.00	37350	20220809	-35.21	16050	20230103	50.78	33250	-27.22	20230410	16050	50.78	20230103	37350	-35.21	20220809	16050	50.78	20230103	6.24	N	382840	100	15 억	123973	N	N	536	N	N
58	20230720	161129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24400	1100	2	4.72	11155518900	457838	138.47	23150	24850	22800	30250	16350	23300	24366.10	0.24	97	91444	25233	24266	23633	22666	22033	23950	22350	15	6950	100	16770	50	1	15271581	3726	24.21	3.30	12	3.00	1008.00	7400.00	37350	20220809	-34.67	16050	20230103	52.02	33250	-26.62	20230410	16050	52.02	20230103	37350	-34.67	20220809	16050	52.02	20230103	6.12	N	382840	100	15 억	35986	N	N	516	N	N
59	20230720	151129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24350	1050	2	4.51	10876552750	446392	135.01	23150	24850	22800	30250	16350	23300	24365.96	0.24	97	93607	25233	24266	23633	22666	22033	23950	22350	15	6950	100	16770	50	1	15271581	3719	24.16	3.29	12	2.92	1008.00	7400.00	37350	20220809	-34.81	16050	20230103	51.71	33250	-26.77	20230410	16050	51.71	20230103	37350	-34.81	20220809	16050	51.71	20230103	6.12	N	382840	100	15 억	35986	N	N	1009	N	N
60	20230720	141126	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24350	1050	2	4.51	9939628050	407858	123.35	23150	24850	22800	30250	16350	23300	24370.85	0.24	97	101952	25233	24266	23633	22666	22033	23950	22350	15	6950	100	16770	50	1	15271581	3719	24.16	3.29	12	2.67	1008.00	7400.00	37350	20220809	-34.81	16050	20230103	51.71	33250	-26.77	20230410	16050	51.71	20230103	37350	-34.81	20220809	16050	51.71	20230103	6.12	N	382840	100	15 억	35986	N	N	1009	N	N
61	20230720	131129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24650	1350	2	5.79	8622613900	354241	107.14	23150	24850	22800	30250	16350	23300	24341.69	0.24	97	97530	25233	24266	23633	22666	22033	23950	22350	15	6950	100	16770	50	1	15271581	3764	24.45	3.33	12	2.32	1008.00	7400.00	37350	20220809	-34.00	16050	20230103	53.58	33250	-25.86	20230410	16050	53.58	20230103	37350	-34.00	20220809	16050	53.58	20230103	6.12	N	382840	100	15 억	35986	N	N	1009	N	N
62	20230720	121138	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24500	1200	2	5.15	6676676200	275324	83.27	23150	24700	22800	30250	16350	23300	24250.95	0.24	97	85345	25233	24266	23633	22666	22033	23950	22350	15	6950	100	16770	50	1	15271581	3742	24.31	3.31	12	1.80	1008.00	7400.00	37350	20220809	-34.40	16050	20230103	52.65	33250	-26.32	20230410	16050	52.65	20230103	37350	-34.40	20220809	16050	52.65	20230103	6.12	N	382840	100	15 억	35986	N	N	1009	N	N
63	20230720	111134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24350	1050	2	4.51	5851823000	241533	73.05	23150	24700	22800	30250	16350	23300	24228.62	0.24	97	74902	25233	24266	23633	22666	22033	23950	22350	15	6950	100	16770	50	1	15271581	3719	24.16	3.29	12	1.58	1008.00	7400.00	37350	20220809	-34.81	16050	20230103	51.71	33250	-26.77	20230410	16050	51.71	20230103	37350	-34.81	20220809	16050	51.71	20230103	6.12	N	382840	100	15 억	35986	N	N	1009	N	N
64	20230720	101120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23900	600	2	2.58	1204817300	51521	15.58	23150	23900	22800	30250	16350	23300	23385.31	0.24	97	7819	25233	24266	23633	22666	22033	23950	22350	15	6950	100	16770	50	1	15271581	3650	23.71	3.23	12	0.34	1008.00	7400.00	37350	20220809	-36.01	16050	20230103	48.91	33250	-28.12	20230410	16050	48.91	20230103	37350	-36.01	20220809	16050	48.91	20230103	6.12	N	382840	100	15 억	35986	N	N	1009	N	N
65	20230720	091124	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23050	-250	5	-1.07	332219400	14442	4.37	23150	23200	22800	30250	16350	23300	22999.49	0.24	97	2582	25233	24266	23633	22666	22033	23950	22350	15	6950	100	16770	50	1	15271581	3520	22.87	3.11	12	0.09	1008.00	7400.00	37350	20220809	-38.29	16050	20230103	43.61	33250	-30.68	20230410	16050	43.61	20230103	37350	-38.29	20220809	16050	43.61	20230103	6.12	N	382840	100	15 억	35986	N	N	1009	N	N
66	20230719	161143	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23300	-1000	5	-4.12	7829611900	329478	95.89	24400	24600	23000	31550	17050	24300	23764.32	0.63	97	-61567	25066	24682	24016	23632	22966	24875	23825	15	7250	100	17490	50	1	15271581	3558	23.12	3.15	12	2.16	1008.00	7400.00	37350	20220809	-37.62	16050	20230103	45.17	33250	-29.92	20230410	16050	45.17	20230103	37350	-37.62	20220809	16050	45.17	20230103	6.15	N	382840	100	15 억	96631	N	N	1009	N	N
67	20230719	151143	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23250	-1050	5	-4.32	7617719750	320387	93.24	24400	24600	23000	31550	17050	24300	23776.31	0.63	97	-61551	25066	24682	24016	23632	22966	24875	23825	15	7250	100	17490	50	1	15271581	3551	23.07	3.14	12	2.10	1008.00	7400.00	37350	20220809	-37.75	16050	20230103	44.86	33250	-30.08	20230410	16050	44.86	20230103	37350	-37.75	20220809	16050	44.86	20230103	6.15	N	382840	100	15 억	96631	N	N	1093	N	N
68	20230719	141148	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23300	-1000	5	-4.12	6877049050	288548	83.98	24400	24600	23000	31550	17050	24300	23832.99	0.63	97	-61607	25066	24682	24016	23632	22966	24875	23825	15	7250	100	17490	50	1	15271581	3558	23.12	3.15	12	1.89	1008.00	7400.00	37350	20220809	-37.62	16050	20230103	45.17	33250	-29.92	20230410	16050	45.17	20230103	37350	-37.62	20220809	16050	45.17	20230103	6.15	N	382840	100	15 억	96631	N	N	1093	N	N
69	20230719	131131	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23250	-1050	5	-4.32	5980813200	249898	72.73	24400	24600	23200	31550	17050	24300	23932.74	0.63	97	-61295	25066	24682	24016	23632	22966	24875	23825	15	7250	100	17490	50	1	15271581	3551	23.07	3.14	12	1.64	1008.00	7400.00	37350	20220809	-37.75	16050	20230103	44.86	33250	-30.08	20230410	16050	44.86	20230103	37350	-37.75	20220809	16050	44.86	20230103	6.15	N	382840	100	15 억	96631	N	N	1093	N	N
70	20230719	121151	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23550	-750	5	-3.09	5245127250	218457	63.58	24400	24600	23450	31550	17050	24300	24009.64	0.63	97	-54640	25066	24682	24016	23632	22966	24875	23825	15	7250	100	17490	50	1	15271581	3596	23.36	3.18	12	1.43	1008.00	7400.00	37350	20220809	-36.95	16050	20230103	46.73	33250	-29.17	20230410	16050	46.73	20230103	37350	-36.95	20220809	16050	46.73	20230103	6.15	N	382840	100	15 억	96631	N	N	1093	N	N
71	20230719	111147	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23650	-650	5	-2.67	4454816350	184928	53.82	24400	24600	23650	31550	17050	24300	24089.25	0.63	97	-47026	25066	24682	24016	23632	22966	24875	23825	15	7250	100	17490	50	1	15271581	3612	23.46	3.20	12	1.21	1008.00	7400.00	37350	20220809	-36.68	16050	20230103	47.35	33250	-28.87	20230410	16050	47.35	20230103	37350	-36.68	20220809	16050	47.35	20230103	6.15	N	382840	100	15 억	96631	N	N	1093	N	N
72	20230719	101137	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23850	-450	5	-1.85	3736405400	154683	45.02	24400	24600	23650	31550	17050	24300	24155.07	0.63	97	-32060	25066	24682	24016	23632	22966	24875	23825	15	7250	100	17490	50	1	15271581	3642	23.66	3.22	12	1.01	1008.00	7400.00	37350	20220809	-36.14	16050	20230103	48.60	33250	-28.27	20230410	16050	48.60	20230103	37350	-36.14	20220809	16050	48.60	20230103	6.15	N	382840	100	15 억	96631	N	N	1093	N	N
73	20230719	091137	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24200	-100	5	-0.41	1345136450	55377	16.12	24400	24500	24100	31550	17050	24300	24290.49	0.63	97	-20989	25066	24682	24016	23632	22966	24875	23825	15	7250	100	17490	50	1	15271581	3696	24.01	3.27	12	0.36	1008.00	7400.00	37350	20220809	-35.21	16050	20230103	50.78	33250	-27.22	20230410	16050	50.78	20230103	37350	-35.21	20220809	16050	50.78	20230103	6.15	N	382840	100	15 억	96631	N	N	1093	N	N
74	20230718	161136	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24300	950	2	4.07	8117495950	339888	244.00	23550	24400	23350	30350	16350	23350	23880.47	0.71	97	-18578	24183	23766	23183	22766	22183	23975	22975	15	7000	100	16810	50	1	15271581	3711	24.11	3.28	12	2.23	1008.00	7400.00	37650	20220715	-35.46	16050	20230103	51.40	33250	-26.92	20230410	16050	51.40	20230103	37350	-34.94	20220809	16050	51.40	20230103	6.11	N	382840	100	15 억	107880	N	N	1093	N	N
75	20230718	151135	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	24050	700	2	3.00	6762271700	283990	203.87	23550	24250	23350	30350	16350	23350	23811.65	0.71	97	-12190	24183	23766	23183	22766	22183	23975	22975	15	7000	100	16810	50	1	15271581	3673	23.86	3.25	12	1.86	1008.00	7400.00	37650	20220715	-36.12	16050	20230103	49.84	33250	-27.67	20230410	16050	49.84	20230103	37350	-35.61	20220809	16050	49.84	20230103	6.11	N	382840	100	15 억	107880	N	N	620	N	N
76	20230718	141130	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23750	400	2	1.71	5368410000	225812	162.11	23550	24250	23350	30350	16350	23350	23773.80	0.71	97	-5412	24183	23766	23183	22766	22183	23975	22975	15	7000	100	16810	50	1	15271581	3627	23.56	3.21	12	1.48	1008.00	7400.00	37650	20220715	-36.92	16050	20230103	47.98	33250	-28.57	20230410	16050	47.98	20230103	37350	-36.41	20220809	16050	47.98	20230103	6.11	N	382840	100	15 억	107880	N	N	620	N	N
77	20230718	131130	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23700	350	2	1.50	4955276100	208405	149.61	23550	24250	23350	30350	16350	23350	23777.15	0.71	97	-2529	24183	23766	23183	22766	22183	23975	22975	15	7000	100	16810	50	1	15271581	3619	23.51	3.20	12	1.36	1008.00	7400.00	37650	20220715	-37.05	16050	20230103	47.66	33250	-28.72	20230410	16050	47.66	20230103	37350	-36.55	20220809	16050	47.66	20230103	6.11	N	382840	100	15 억	107880	N	N	620	N	N
78	20230718	121142	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23950	600	2	2.57	4398343150	185030	132.83	23550	24250	23350	30350	16350	23350	23770.97	0.71	97	3452	24183	23766	23183	22766	22183	23975	22975	15	7000	100	16810	50	1	15271581	3658	23.76	3.24	12	1.21	1008.00	7400.00	37650	20220715	-36.39	16050	20230103	49.22	33250	-27.97	20230410	16050	49.22	20230103	37350	-35.88	20220809	16050	49.22	20230103	6.11	N	382840	100	15 억	107880	N	N	620	N	N
79	20230718	111140	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23650	300	2	1.28	2324483350	98480	70.70	23550	23900	23350	30350	16350	23350	23603.61	0.71	97	-3243	24183	23766	23183	22766	22183	23975	22975	15	7000	100	16810	50	1	15271581	3612	23.46	3.20	12	0.64	1008.00	7400.00	37650	20220715	-37.18	16050	20230103	47.35	33250	-28.87	20230410	16050	47.35	20230103	37350	-36.68	20220809	16050	47.35	20230103	6.11	N	382840	100	15 억	107880	N	N	620	N	N
80	20230718	101133	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23450	100	2	0.43	1828115300	77378	55.55	23550	23900	23350	30350	16350	23350	23625.78	0.71	97	-7120	24183	23766	23183	22766	22183	23975	22975	15	7000	100	16810	50	1	15271581	3581	23.26	3.17	12	0.51	1008.00	7400.00	37650	20220715	-37.72	16050	20230103	46.11	33250	-29.47	20230410	16050	46.11	20230103	37350	-37.22	20220809	16050	46.11	20230103	6.11	N	382840	100	15 억	107880	N	N	620	N	N
81	20230718	091127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23450	100	2	0.43	307379850	13085	9.39	23550	23600	23350	30350	16350	23350	23491.01	0.71	97	-1206	24183	23766	23183	22766	22183	23975	22975	15	7000	100	16810	50	1	15271581	3581	23.26	3.17	12	0.09	1008.00	7400.00	37650	20220715	-37.72	16050	20230103	46.11	33250	-29.47	20230410	16050	46.11	20230103	37350	-37.22	20220809	16050	46.11	20230103	6.11	N	382840	100	15 억	107880	N	N	620	N	N
82	20230717	161132	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23350	150	2	0.65	3208905100	138145	90.16	23050	23600	22600	30150	16250	23200	23228.30	0.54	97	25223	24000	23600	23250	22850	22500	23425	22675	15	6950	100	16700	50	1	15271581	3566	23.16	3.16	12	0.90	1008.00	7400.00	39350	20220714	-40.66	16050	20230103	45.48	33250	-29.77	20230410	16050	45.48	20230103	37350	-37.48	20220809	16050	45.48	20230103	6.16	N	382840	100	15 억	82555	N	N	620	N	N
83	20230717	151125	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23300	100	2	0.43	3132383900	134867	88.02	23050	23600	22600	30150	16250	23200	23225.73	0.54	97	24952	24000	23600	23250	22850	22500	23425	22675	15	6950	100	16700	50	1	15271581	3558	23.12	3.15	12	0.88	1008.00	7400.00	39350	20220714	-40.79	16050	20230103	45.17	33250	-29.92	20230410	16050	45.17	20230103	37350	-37.62	20220809	16050	45.17	20230103	6.16	N	382840	100	15 억	82555	N	N	824	N	N
84	20230717	141129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23300	100	2	0.43	2927405100	126071	82.28	23050	23600	22600	30150	16250	23200	23220.29	0.54	97	23282	24000	23600	23250	22850	22500	23425	22675	15	6950	100	16700	50	1	15271581	3558	23.12	3.15	12	0.83	1008.00	7400.00	39350	20220714	-40.79	16050	20230103	45.17	33250	-29.92	20230410	16050	45.17	20230103	37350	-37.62	20220809	16050	45.17	20230103	6.16	N	382840	100	15 억	82555	N	N	824	N	N
85	20230717	131118	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23450	250	2	1.08	2753780650	118640	77.43	23050	23600	22600	30150	16250	23200	23211.23	0.54	97	21254	24000	23600	23250	22850	22500	23425	22675	15	6950	100	16700	50	1	15271581	3581	23.26	3.17	12	0.78	1008.00	7400.00	39350	20220714	-40.41	16050	20230103	46.11	33250	-29.47	20230410	16050	46.11	20230103	37350	-37.22	20220809	16050	46.11	20230103	6.16	N	382840	100	15 억	82555	N	N	824	N	N
86	20230717	121129	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23550	350	2	1.51	2473602900	106713	69.65	23050	23600	22600	30150	16250	23200	23179.96	0.54	97	20258	24000	23600	23250	22850	22500	23425	22675	15	6950	100	16700	50	1	15271581	3596	23.36	3.18	12	0.70	1008.00	7400.00	39350	20220714	-40.15	16050	20230103	46.73	33250	-29.17	20230410	16050	46.73	20230103	37350	-36.95	20220809	16050	46.73	20230103	6.16	N	382840	100	15 억	82555	N	N	824	N	N
87	20230717	111120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23400	200	2	0.86	1907556200	82577	53.89	23050	23550	22600	30150	16250	23200	23100.33	0.54	97	7883	24000	23600	23250	22850	22500	23425	22675	15	6950	100	16700	50	1	15271581	3574	23.21	3.16	12	0.54	1008.00	7400.00	39350	20220714	-40.53	16050	20230103	45.79	33250	-29.62	20230410	16050	45.79	20230103	37350	-37.35	20220809	16050	45.79	20230103	6.16	N	382840	100	15 억	82555	N	N	824	N	N
88	20230717	101120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23200	0	3	0.00	1111420000	48529	31.67	23050	23250	22600	30150	16250	23200	22902.18	0.54	97	-1137	24000	23600	23250	22850	22500	23425	22675	15	6950	100	16700	50	1	15271581	3543	23.02	3.14	12	0.32	1008.00	7400.00	39350	20220714	-41.04	16050	20230103	44.55	33250	-30.23	20230410	16050	44.55	20230103	37350	-37.88	20220809	16050	44.55	20230103	6.16	N	382840	100	15 억	82555	N	N	824	N	N
89	20230717	091120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22800	-400	5	-1.72	403308900	17654	11.52	23050	23050	22600	30150	16250	23200	22845.19	0.54	97	-4137	24000	23600	23250	22850	22500	23425	22675	15	6950	100	16700	50	1	15271581	3482	22.62	3.08	12	0.12	1008.00	7400.00	39350	20220714	-42.06	16050	20230103	42.06	33250	-31.43	20230410	16050	42.06	20230103	37350	-38.96	20220809	16050	42.06	20230103	6.16	N	382840	100	15 억	82555	N	N	824	N	N
90	20230714	161120	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23200	-350	5	-1.49	3483699000	150900	100.61	23600	23650	22900	30600	16500	23550	23085.63	0.81	97	-40926	23950	23750	23350	23150	22750	23850	23250	15	7050	100	16950	50	1	15271581	3543	23.02	3.14	12	0.99	1008.00	7400.00	39850	20220713	-41.78	16050	20230103	44.55	33250	-30.23	20230410	16050	44.55	20230103	39350	-41.04	20220714	16050	44.55	20230103	6.17	N	382840	100	15 억	124331	N	N	824	N	N
91	20230714	151122	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23100	-450	5	-1.91	3306494550	143251	95.51	23600	23650	22900	30600	16500	23550	23081.83	0.81	97	-40503	23950	23750	23350	23150	22750	23850	23250	15	7050	100	16950	50	1	15271581	3528	22.92	3.12	12	0.94	1008.00	7400.00	39850	20220713	-42.03	16050	20230103	43.93	33250	-30.53	20230410	16050	43.93	20230103	39350	-41.30	20220714	16050	43.93	20230103	6.17	N	382840	100	15 억	124331	N	N	441	N	N
92	20230714	141130	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23100	-450	5	-1.91	3042948050	131815	87.88	23600	23650	22900	30600	16500	23550	23084.99	0.81	97	-38324	23950	23750	23350	23150	22750	23850	23250	15	7050	100	16950	50	1	15271581	3528	22.92	3.12	12	0.86	1008.00	7400.00	39850	20220713	-42.03	16050	20230103	43.93	33250	-30.53	20230410	16050	43.93	20230103	39350	-41.30	20220714	16050	43.93	20230103	6.17	N	382840	100	15 억	124331	N	N	441	N	N
93	20230714	131115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23000	-550	5	-2.34	2754544900	119281	79.53	23600	23650	22900	30600	16500	23550	23092.91	0.81	97	-35754	23950	23750	23350	23150	22750	23850	23250	15	7050	100	16950	50	1	15271581	3512	22.82	3.11	12	0.78	1008.00	7400.00	39850	20220713	-42.28	16050	20230103	43.30	33250	-30.83	20230410	16050	43.30	20230103	39350	-41.55	20220714	16050	43.30	20230103	6.17	N	382840	100	15 억	124331	N	N	441	N	N
94	20230714	121114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22950	-600	5	-2.55	2436467600	105432	70.29	23600	23650	22900	30600	16500	23550	23109.37	0.81	97	-33818	23950	23750	23350	23150	22750	23850	23250	15	7050	100	16950	50	1	15271581	3505	22.77	3.10	12	0.69	1008.00	7400.00	39850	20220713	-42.41	16050	20230103	42.99	33250	-30.98	20230410	16050	42.99	20230103	39350	-41.68	20220714	16050	42.99	20230103	6.17	N	382840	100	15 억	124331	N	N	441	N	N
95	20230714	111127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22950	-600	5	-2.55	2092293400	90453	60.31	23600	23650	22900	30600	16500	23550	23131.28	0.81	97	-31635	23950	23750	23350	23150	22750	23850	23250	15	7050	100	16950	50	1	15271581	3505	22.77	3.10	12	0.59	1008.00	7400.00	39850	20220713	-42.41	16050	20230103	42.99	33250	-30.98	20230410	16050	42.99	20230103	39350	-41.68	20220714	16050	42.99	20230103	6.17	N	382840	100	15 억	124331	N	N	441	N	N
96	20230714	101127	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22950	-600	5	-2.55	1649848450	71213	47.48	23600	23650	22900	30600	16500	23550	23167.80	0.81	97	-26511	23950	23750	23350	23150	22750	23850	23250	15	7050	100	16950	50	1	15271581	3505	22.77	3.10	12	0.47	1008.00	7400.00	39850	20220713	-42.41	16050	20230103	42.99	33250	-30.98	20230410	16050	42.99	20230103	39350	-41.68	20220714	16050	42.99	20230103	6.17	N	382840	100	15 억	124331	N	N	441	N	N
97	20230714	091123	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23250	-300	5	-1.27	578937450	24764	16.51	23600	23650	23200	30600	16500	23550	23378.19	0.81	97	-11104	23950	23750	23350	23150	22750	23850	23250	15	7050	100	16950	50	1	15271581	3551	23.07	3.14	12	0.16	1008.00	7400.00	39850	20220713	-41.66	16050	20230103	44.86	33250	-30.08	20230410	16050	44.86	20230103	39350	-40.91	20220714	16050	44.86	20230103	6.17	N	382840	100	15 억	124331	N	N	441	N	N
98	20230713	161115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23550	600	2	2.61	3449629150	148126	85.16	23050	23550	22950	29800	16100	22950	23286.99	0.70	97	17795	24250	23600	23250	22600	22250	23425	22425	15	6850	100	16520	50	1	15271581	3596	23.36	3.18	12	0.97	1008.00	7400.00	51600	20220712	-54.36	16050	20230103	46.73	33250	-29.17	20230410	16050	46.73	20230103	39850	-40.90	20220713	16050	46.73	20230103	6.15	N	382840	100	15 억	106435	N	N	441	N	N
99	20230713	151111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23450	500	2	2.18	3125426650	134328	77.23	23050	23500	22950	29800	16100	22950	23267.14	0.70	97	14232	24250	23600	23250	22600	22250	23425	22425	15	6850	100	16520	50	1	15271581	3581	23.26	3.17	12	0.88	1008.00	7400.00	51600	20220712	-54.55	16050	20230103	46.11	33250	-29.47	20230410	16050	46.11	20230103	39850	-41.15	20220713	16050	46.11	20230103	6.15	N	382840	100	15 억	106435	N	N	8	N	N
100	20230713	141111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23350	400	2	1.74	2749797300	118287	68.00	23050	23500	22950	29800	16100	22950	23246.84	0.70	97	10790	24250	23600	23250	22600	22250	23425	22425	15	6850	100	16520	50	1	15271581	3566	23.16	3.16	12	0.77	1008.00	7400.00	51600	20220712	-54.75	16050	20230103	45.48	33250	-29.77	20230410	16050	45.48	20230103	39850	-41.41	20220713	16050	45.48	20230103	6.15	N	382840	100	15 억	106435	N	N	8	N	N
101	20230713	131115	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23350	400	2	1.74	2274346200	97958	56.32	23050	23500	22950	29800	16100	22950	23217.58	0.70	97	8951	24250	23600	23250	22600	22250	23425	22425	15	6850	100	16520	50	1	15271581	3566	23.16	3.16	12	0.64	1008.00	7400.00	51600	20220712	-54.75	16050	20230103	45.48	33250	-29.77	20230410	16050	45.48	20230103	39850	-41.41	20220713	16050	45.48	20230103	6.15	N	382840	100	15 억	106435	N	N	8	N	N
102	20230713	121110	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23350	400	2	1.74	2026940550	87350	50.22	23050	23500	22950	29800	16100	22950	23204.83	0.70	97	7983	24250	23600	23250	22600	22250	23425	22425	15	6850	100	16520	50	1	15271581	3566	23.16	3.16	12	0.57	1008.00	7400.00	51600	20220712	-54.75	16050	20230103	45.48	33250	-29.77	20230410	16050	45.48	20230103	39850	-41.41	20220713	16050	45.48	20230103	6.15	N	382840	100	15 억	106435	N	N	8	N	N
103	20230713	111114	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23400	450	2	1.96	1678727700	72412	41.63	23050	23500	22950	29800	16100	22950	23183.02	0.70	97	11326	24250	23600	23250	22600	22250	23425	22425	15	6850	100	16520	50	1	15271581	3574	23.21	3.16	12	0.47	1008.00	7400.00	51600	20220712	-54.65	16050	20230103	45.79	33250	-29.62	20230410	16050	45.79	20230103	39850	-41.28	20220713	16050	45.79	20230103	6.15	N	382840	100	15 억	106435	N	N	8	N	N
104	20230713	101106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23200	250	2	1.09	1026582850	44468	25.56	23050	23300	22950	29800	16100	22950	23085.89	0.70	97	7063	24250	23600	23250	22600	22250	23425	22425	15	6850	100	16520	50	1	15271581	3543	23.02	3.14	12	0.29	1008.00	7400.00	51600	20220712	-55.04	16050	20230103	44.55	33250	-30.23	20230410	16050	44.55	20230103	39850	-41.78	20220713	16050	44.55	20230103	6.15	N	382840	100	15 억	106435	N	N	8	N	N
105	20230713	091110	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23100	150	2	0.65	189397650	8210	4.72	23050	23150	23000	29800	16100	22950	23069.20	0.70	97	-347	24250	23600	23250	22600	22250	23425	22425	15	6850	100	16520	50	1	15271581	3528	22.92	3.12	12	0.05	1008.00	7400.00	51600	20220712	-55.23	16050	20230103	43.93	33250	-30.53	20230410	16050	43.93	20230103	39850	-42.03	20220713	16050	43.93	20230103	6.15	N	382840	100	15 억	106435	N	N	8	N	N
106	20230712	161106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22950	-400	5	-1.71	3995812450	171348	64.92	23450	23900	22900	30350	16350	23350	23320.20	0.86	97	-24429	24050	23700	23200	22850	22350	23875	23025	15	7000	100	16810	50	1	15271581	3505	22.77	3.10	12	1.12	1008.00	7400.00	51600	20220712	-55.52	16050	20230103	42.99	33250	-30.98	20230410	16050	42.99	20230103	51600	-55.52	20220712	16050	42.99	20230103	6.26	N	382840	100	15 억	131272	N	N	8	N	N
107	20230712	151057	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22950	-400	5	-1.71	3921604700	168115	63.69	23450	23900	22900	30350	16350	23350	23326.92	0.86	97	-25215	24050	23700	23200	22850	22350	23875	23025	15	7000	100	16810	50	1	15271581	3505	22.77	3.10	12	1.10	1008.00	7400.00	51600	20220712	-55.52	16050	20230103	42.99	33250	-30.98	20230410	16050	42.99	20230103	51600	-55.52	20220712	16050	42.99	20230103	6.26	N	382840	100	15 억	131272	N	N	420	N	N
108	20230712	141053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23000	-350	5	-1.50	3477961350	148806	56.38	23450	23900	22950	30350	16350	23350	23372.46	0.86	97	-25495	24050	23700	23200	22850	22350	23875	23025	15	7000	100	16810	50	1	15271581	3512	22.82	3.11	12	0.97	1008.00	7400.00	51600	20220712	-55.43	16050	20230103	43.30	33250	-30.83	20230410	16050	43.30	20230103	51600	-55.43	20220712	16050	43.30	20230103	6.26	N	382840	100	15 억	131272	N	N	420	N	N
109	20230712	131055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23200	-150	5	-0.64	3020788850	129029	48.88	23450	23900	23000	30350	16350	23350	23411.71	0.86	97	-15541	24050	23700	23200	22850	22350	23875	23025	15	7000	100	16810	50	1	15271581	3543	23.02	3.14	12	0.84	1008.00	7400.00	51600	20220712	-55.04	16050	20230103	44.55	33250	-30.23	20230410	16050	44.55	20230103	51600	-55.04	20220712	16050	44.55	20230103	6.26	N	382840	100	15 억	131272	N	N	420	N	N
110	20230712	121101	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23200	-150	5	-0.64	2798887250	119469	45.26	23450	23900	23000	30350	16350	23350	23427.74	0.86	97	-14286	24050	23700	23200	22850	22350	23875	23025	15	7000	100	16810	50	1	15271581	3543	23.02	3.14	12	0.78	1008.00	7400.00	51600	20220712	-55.04	16050	20230103	44.55	33250	-30.23	20230410	16050	44.55	20230103	51600	-55.04	20220712	16050	44.55	20230103	6.26	N	382840	100	15 억	131272	N	N	420	N	N
111	20230712	111101	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23350	0	3	0.00	2427636550	103433	39.19	23450	23900	23200	30350	16350	23350	23470.64	0.86	97	-14207	24050	23700	23200	22850	22350	23875	23025	15	7000	100	16810	50	1	15271581	3566	23.16	3.16	12	0.68	1008.00	7400.00	51600	20220712	-54.75	16050	20230103	45.48	33250	-29.77	20230410	16050	45.48	20230103	51600	-54.75	20220712	16050	45.48	20230103	6.26	N	382840	100	15 억	131272	N	N	420	N	N
112	20230712	101100	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23450	100	2	0.43	1941156600	82569	31.28	23450	23900	23250	30350	16350	23350	23509.54	0.86	97	-13802	24050	23700	23200	22850	22350	23875	23025	15	7000	100	16810	50	1	15271581	3581	23.26	3.17	12	0.54	1008.00	7400.00	51600	20220712	-54.55	16050	20230103	46.11	33250	-29.47	20230410	16050	46.11	20230103	51600	-54.55	20220712	16050	46.11	20230103	6.26	N	382840	100	15 억	131272	N	N	420	N	N
113	20230712	091102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23300	-50	5	-0.21	452852800	19332	7.32	23450	23550	23250	30350	16350	23350	23425.09	0.86	97	-4610	24050	23700	23200	22850	22350	23875	23025	15	7000	100	16810	50	1	15271581	3558	23.12	3.15	12	0.13	1008.00	7400.00	51600	20220712	-54.84	16050	20230103	45.17	33250	-29.92	20230410	16050	45.17	20230103	51600	-54.84	20220712	16050	45.17	20230103	6.26	N	382840	100	15 억	131272	N	N	420	N	N
114	20230711	161047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23350	800	2	3.55	6062663150	262380	77.09	23000	23550	22700	29300	15800	22550	23105.11	0.78	97	10422	24216	23382	22366	21532	20516	23800	21950	15	6750	100	16230	50	1	15271581	3566	23.16	3.16	12	1.72	1008.00	7400.00	51600	20220712	-54.75	16050	20230103	45.48	33250	-29.77	20230410	16050	45.48	20230103	124800	-81.29	20220711	16050	45.48	20230103	6.30	N	382840	100	15 억	118638	N	N	420	N	N
115	20230711	151043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23250	700	2	3.10	5869607700	254104	74.66	23000	23550	22700	29300	15800	22550	23099.23	0.78	97	10766	24216	23382	22366	21532	20516	23800	21950	15	6750	100	16230	50	1	15271581	3551	23.07	3.14	12	1.66	1008.00	7400.00	51600	20220712	-54.94	16050	20230103	44.86	33250	-30.08	20230410	16050	44.86	20230103	124800	-81.37	20220711	16050	44.86	20230103	6.30	N	382840	100	15 억	118638	N	N	1470	N	N
116	20230711	141034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23200	650	2	2.88	5509218650	238586	70.10	23000	23550	22700	29300	15800	22550	23091.12	0.78	97	7856	24216	23382	22366	21532	20516	23800	21950	15	6750	100	16230	50	1	15271581	3543	23.02	3.14	12	1.56	1008.00	7400.00	51600	20220712	-55.04	16050	20230103	44.55	33250	-30.23	20230410	16050	44.55	20230103	124800	-81.41	20220711	16050	44.55	20230103	6.30	N	382840	100	15 억	118638	N	N	1470	N	N
117	20230711	131025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23250	700	2	3.10	4340277900	188620	55.42	23000	23400	22700	29300	15800	22550	23010.70	0.78	97	10389	24216	23382	22366	21532	20516	23800	21950	15	6750	100	16230	50	1	15271581	3551	23.07	3.14	12	1.24	1008.00	7400.00	51600	20220712	-54.94	16050	20230103	44.86	33250	-30.08	20230410	16050	44.86	20230103	124800	-81.37	20220711	16050	44.86	20230103	6.30	N	382840	100	15 억	118638	N	N	1470	N	N
118	20230711	121048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23100	550	2	2.44	3251733000	141772	41.65	23000	23400	22700	29300	15800	22550	22936.36	0.78	97	-15066	24216	23382	22366	21532	20516	23800	21950	15	6750	100	16230	50	1	15271581	3528	22.92	3.12	12	0.93	1008.00	7400.00	51600	20220712	-55.23	16050	20230103	43.93	33250	-30.53	20230410	16050	43.93	20230103	124800	-81.49	20220711	16050	43.93	20230103	6.30	N	382840	100	15 억	118638	N	N	1470	N	N
119	20230711	111053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22800	250	2	1.11	2794096950	121863	35.81	23000	23400	22700	29300	15800	22550	22928.18	0.78	97	-24388	24216	23382	22366	21532	20516	23800	21950	15	6750	100	16230	50	1	15271581	3482	22.62	3.08	12	0.80	1008.00	7400.00	51600	20220712	-55.81	16050	20230103	42.06	33250	-31.43	20230410	16050	42.06	20230103	124800	-81.73	20220711	16050	42.06	20230103	6.30	N	382840	100	15 억	118638	N	N	1470	N	N
120	20230711	101052	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22850	300	2	1.33	2266654550	98702	29.00	23000	23400	22700	29300	15800	22550	22964.63	0.78	97	-20206	24216	23382	22366	21532	20516	23800	21950	15	6750	100	16230	50	1	15271581	3490	22.67	3.09	12	0.65	1008.00	7400.00	51600	20220712	-55.72	16050	20230103	42.37	33250	-31.28	20230410	16050	42.37	20230103	124800	-81.69	20220711	16050	42.37	20230103	6.30	N	382840	100	15 억	118638	N	N	1470	N	N
121	20230711	091046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22850	300	2	1.33	1229855800	53462	15.71	23000	23400	22700	29300	15800	22550	23004.30	0.78	97	-13407	24216	23382	22366	21532	20516	23800	21950	15	6750	100	16230	50	1	15271581	3490	22.67	3.09	12	0.35	1008.00	7400.00	51600	20220712	-55.72	16050	20230103	42.37	33250	-31.28	20230410	16050	42.37	20230103	124800	-81.69	20220711	16050	42.37	20230103	6.30	N	382840	100	15 억	118638	N	N	1470	N	N
122	20230710	161038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22550	1200	2	5.62	7645532900	338314	439.93	21350	23200	21350	27750	14950	21350	22599.04	0.19	0	89371	22050	21700	21500	21150	20950	21600	21050	15	6400	100	15370	50	1	15271581	3444	22.37	3.05	12	2.22	1008.00	7400.00	51600	20220712	-56.30	16050	20230103	40.50	33250	-32.18	20230410	16050	40.50	20230103	124800	-81.93	20220711	16050	40.50	20230103	6.24	N	382840	100	15 억	29765	N	N	1470	N	N
123	20230710	151042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22500	1150	2	5.39	7405643700	327672	426.09	21350	23200	21350	27750	14950	21350	22600.78	0.19	0	87312	22050	21700	21500	21150	20950	21600	21050	15	6400	100	15370	50	1	15271581	3436	22.32	3.04	12	2.15	1008.00	7400.00	51600	20220712	-56.40	16050	20230103	40.19	33250	-32.33	20230410	16050	40.19	20230103	124800	-81.97	20220711	16050	40.19	20230103	6.24	N	382840	100	15 억	29765	N	N	374	N	N
124	20230710	141029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22800	1450	2	6.79	6480445000	286804	372.95	21350	23200	21350	27750	14950	21350	22595.38	0.19	0	76882	22050	21700	21500	21150	20950	21600	21050	15	6400	100	15370	50	1	15271581	3482	22.62	3.08	12	1.88	1008.00	7400.00	51600	20220712	-55.81	16050	20230103	42.06	33250	-31.43	20230410	16050	42.06	20230103	124800	-81.73	20220711	16050	42.06	20230103	6.24	N	382840	100	15 억	29765	N	N	374	N	N
125	20230710	131018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23000	1650	2	7.73	5739362500	254408	330.82	21350	23200	21350	27750	14950	21350	22559.68	0.19	0	66873	22050	21700	21500	21150	20950	21600	21050	15	6400	100	15370	50	1	15271581	3512	22.82	3.11	12	1.67	1008.00	7400.00	51600	20220712	-55.43	16050	20230103	43.30	33250	-30.83	20230410	16050	43.30	20230103	124800	-81.57	20220711	16050	43.30	20230103	6.24	N	382840	100	15 억	29765	N	N	374	N	N
126	20230710	121046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22850	1500	2	7.03	4761670900	211984	275.65	21350	23100	21350	27750	14950	21350	22462.41	0.19	0	47723	22050	21700	21500	21150	20950	21600	21050	15	6400	100	15370	50	1	15271581	3490	22.67	3.09	12	1.39	1008.00	7400.00	51600	20220712	-55.72	16050	20230103	42.37	33250	-31.28	20230410	16050	42.37	20230103	124800	-81.69	20220711	16050	42.37	20230103	6.24	N	382840	100	15 억	29765	N	N	374	N	N
127	20230710	111042	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	23050	1700	2	7.96	4354130700	194202	252.53	21350	23050	21350	27750	14950	21350	22420.63	0.19	0	40194	22050	21700	21500	21150	20950	21600	21050	15	6400	100	15370	50	1	15271581	3520	22.87	3.11	12	1.27	1008.00	7400.00	51600	20220712	-55.33	16050	20230103	43.61	33250	-30.68	20230410	16050	43.61	20230103	124800	-81.53	20220711	16050	43.61	20230103	6.24	N	382840	100	15 억	29765	N	N	374	N	N
128	20230710	101043	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22400	1050	2	4.92	2101214350	95343	123.98	21350	22550	21350	27750	14950	21350	22038.48	0.19	0	12850	22050	21700	21500	21150	20950	21600	21050	15	6400	100	15370	50	1	15271581	3421	22.22	3.03	12	0.62	1008.00	7400.00	51600	20220712	-56.59	16050	20230103	39.56	33250	-32.63	20230410	16050	39.56	20230103	124800	-82.05	20220711	16050	39.56	20230103	6.24	N	382840	100	15 억	29765	N	N	374	N	N
129	20230710	091034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21850	500	2	2.34	290330950	13453	17.49	21350	21850	21350	27750	14950	21350	21581.13	0.19	0	-1015	22050	21700	21500	21150	20950	21600	21050	15	6400	100	15370	50	1	15271581	3337	21.68	2.95	12	0.09	1008.00	7400.00	51600	20220712	-57.66	16050	20230103	36.14	33250	-34.29	20230410	16050	36.14	20230103	124800	-82.49	20220711	16050	36.14	20230103	6.24	N	382840	100	15 억	29765	N	N	374	N	N
130	20230707	161031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21350	-250	5	-1.16	1620871750	75577	46.87	21600	21850	21300	28050	15150	21600	21446.77	0.19	97	1147	23166	22382	21966	21182	20766	22175	20975	15	6450	100	15550	50	1	15271581	3260	21.18	2.89	12	0.49	1008.00	7400.00	51600	20220712	-58.62	16050	20230103	33.02	33250	-35.79	20230410	16050	33.02	20230103	129500	-83.51	20220707	16050	33.02	20230103	6.23	N	382840	100	15 억	28620	N	N	374	N	N
131	20230707	151030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21400	-200	5	-0.93	1529082200	71279	44.21	21600	21850	21300	28050	15150	21600	21452.07	0.19	97	1179	23166	22382	21966	21182	20766	22175	20975	15	6450	100	15550	50	1	15271581	3268	21.23	2.89	12	0.47	1008.00	7400.00	51600	20220712	-58.53	16050	20230103	33.33	33250	-35.64	20230410	16050	33.33	20230103	129500	-83.47	20220707	16050	33.33	20230103	6.23	N	382840	100	15 억	28620	N	N	0	N	N
132	20230707	141050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21300	-300	5	-1.39	1303869750	60745	37.67	21600	21850	21300	28050	15150	21600	21464.64	0.19	97	404	23166	22382	21966	21182	20766	22175	20975	15	6450	100	15550	50	1	15271581	3253	21.13	2.88	12	0.40	1008.00	7400.00	51600	20220712	-58.72	16050	20230103	32.71	33250	-35.94	20230410	16050	32.71	20230103	129500	-83.55	20220707	16050	32.71	20230103	6.23	N	382840	100	15 억	28620	N	N	0	N	N
133	20230707	131037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21400	-200	5	-0.93	1176301900	54771	33.97	21600	21850	21300	28050	15150	21600	21476.73	0.19	97	811	23166	22382	21966	21182	20766	22175	20975	15	6450	100	15550	50	1	15271581	3268	21.23	2.89	12	0.36	1008.00	7400.00	51600	20220712	-58.53	16050	20230103	33.33	33250	-35.64	20230410	16050	33.33	20230103	129500	-83.47	20220707	16050	33.33	20230103	6.23	N	382840	100	15 억	28620	N	N	0	N	N
134	20230707	121041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21350	-250	5	-1.16	1064579500	49552	30.73	21600	21850	21300	28050	15150	21600	21484.09	0.19	97	1089	23166	22382	21966	21182	20766	22175	20975	15	6450	100	15550	50	1	15271581	3260	21.18	2.89	12	0.32	1008.00	7400.00	51600	20220712	-58.62	16050	20230103	33.02	33250	-35.79	20230410	16050	33.02	20230103	129500	-83.51	20220707	16050	33.02	20230103	6.23	N	382840	100	15 억	28620	N	N	0	N	N
135	20230707	111047	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21350	-250	5	-1.16	872271100	40542	25.14	21600	21850	21300	28050	15150	21600	21515.25	0.19	97	528	23166	22382	21966	21182	20766	22175	20975	15	6450	100	15550	50	1	15271581	3260	21.18	2.89	12	0.27	1008.00	7400.00	51600	20220712	-58.62	16050	20230103	33.02	33250	-35.79	20230410	16050	33.02	20230103	129500	-83.51	20220707	16050	33.02	20230103	6.23	N	382840	100	15 억	28620	N	N	0	N	N
136	20230707	101030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21400	-200	5	-0.93	569779600	26447	16.40	21600	21850	21300	28050	15150	21600	21544.21	0.19	97	3343	23166	22382	21966	21182	20766	22175	20975	15	6450	100	15550	50	1	15271581	3268	21.23	2.89	12	0.17	1008.00	7400.00	51600	20220712	-58.53	16050	20230103	33.33	33250	-35.64	20230410	16050	33.33	20230103	129500	-83.47	20220707	16050	33.33	20230103	6.23	N	382840	100	15 억	28620	N	N	0	N	N
137	20230707	091033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21800	200	2	0.93	154303150	7164	4.44	21600	21800	21300	28050	15150	21600	21538.69	0.19	97	2107	23166	22382	21966	21182	20766	22175	20975	15	6450	100	15550	50	1	15271581	3329	21.63	2.95	12	0.05	1008.00	7400.00	51600	20220712	-57.75	16050	20230103	35.83	33250	-34.44	20230410	16050	35.83	20230103	129500	-83.17	20220707	16050	35.83	20230103	6.23	N	382840	100	15 억	28620	N	N	0	N	N
138	20230706	161032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21600	-1000	5	-4.42	3507176000	159831	86.76	22700	22750	21550	29350	15850	22600	21943.42	0.38	97	-31051	23533	23066	22683	22216	21833	22875	22025	15	6750	100	16270	50	1	15271581	3299	21.43	2.92	12	1.05	1008.00	7400.00	51600	20220712	-58.14	16050	20230103	34.58	33250	-35.04	20230410	16050	34.58	20230103	130900	-83.50	20220706	16050	34.58	20230103	6.17	N	382840	100	15 억	58546	N	N	782	N	N
139	20230706	151033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21600	-1000	5	-4.42	3287238850	149652	81.23	22700	22750	21550	29350	15850	22600	21965.46	0.38	97	-31315	23533	23066	22683	22216	21833	22875	22025	15	6750	100	16270	50	1	15271581	3299	21.43	2.92	12	0.98	1008.00	7400.00	51600	20220712	-58.14	16050	20230103	34.58	33250	-35.04	20230410	16050	34.58	20230103	130900	-83.50	20220706	16050	34.58	20230103	6.17	N	382840	100	15 억	58546	N	N	782	N	N
140	20230706	141034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21700	-900	5	-3.98	2666763650	121030	65.70	22700	22750	21650	29350	15850	22600	22033.43	0.38	97	-26751	23533	23066	22683	22216	21833	22875	22025	15	6750	100	16270	50	1	15271581	3314	21.53	2.93	12	0.79	1008.00	7400.00	51600	20220712	-57.95	16050	20230103	35.20	33250	-34.74	20230410	16050	35.20	20230103	130900	-83.42	20220706	16050	35.20	20230103	6.17	N	382840	100	15 억	58546	N	N	782	N	N
141	20230706	131030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21800	-800	5	-3.54	2184569900	98839	53.65	22700	22750	21800	29350	15850	22600	22101.80	0.38	97	-25147	23533	23066	22683	22216	21833	22875	22025	15	6750	100	16270	50	1	15271581	3329	21.63	2.95	12	0.65	1008.00	7400.00	51600	20220712	-57.75	16050	20230103	35.83	33250	-34.44	20230410	16050	35.83	20230103	130900	-83.35	20220706	16050	35.83	20230103	6.17	N	382840	100	15 억	58546	N	N	782	N	N
142	20230706	120957	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22000	-600	5	-2.65	1777391700	80267	43.57	22700	22750	21950	29350	15850	22600	22142.92	0.38	97	-17424	23533	23066	22683	22216	21833	22875	22025	15	6750	100	16270	50	1	15271581	3360	21.83	2.97	12	0.53	1008.00	7400.00	51600	20220712	-57.36	16050	20230103	37.07	33250	-33.83	20230410	16050	37.07	20230103	130900	-83.19	20220706	16050	37.07	20230103	6.17	N	382840	100	15 억	58546	N	N	782	N	N
143	20230706	111037	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22100	-500	5	-2.21	1555223300	70193	38.10	22700	22750	21950	29350	15850	22600	22155.75	0.38	97	-15968	23533	23066	22683	22216	21833	22875	22025	15	6750	100	16270	50	1	15271581	3375	21.92	2.99	12	0.46	1008.00	7400.00	51600	20220712	-57.17	16050	20230103	37.69	33250	-33.53	20230410	16050	37.69	20230103	130900	-83.12	20220706	16050	37.69	20230103	6.17	N	382840	100	15 억	58546	N	N	782	N	N
144	20230706	101033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22050	-550	5	-2.43	1014857100	45678	24.80	22700	22750	22000	29350	15850	22600	22216.79	0.38	97	-17129	23533	23066	22683	22216	21833	22875	22025	15	6750	100	16270	50	1	15271581	3367	21.88	2.98	12	0.30	1008.00	7400.00	51600	20220712	-57.27	16050	20230103	37.38	33250	-33.68	20230410	16050	37.38	20230103	130900	-83.16	20220706	16050	37.38	20230103	6.17	N	382840	100	15 억	58546	N	N	782	N	N
145	20230706	091031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22150	-450	5	-1.99	333612100	14909	8.09	22700	22750	22100	29350	15850	22600	22375.03	0.38	97	-5920	23533	23066	22683	22216	21833	22875	22025	15	6750	100	16270	50	1	15271581	3383	21.97	2.99	12	0.10	1008.00	7400.00	51600	20220712	-57.07	16050	20230103	38.01	33250	-33.38	20230410	16050	38.01	20230103	130900	-83.08	20220706	16050	38.01	20230103	6.17	N	382840	100	15 억	58546	N	N	782	N	N
146	20230705	161026	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22600	-100	5	-0.44	4146214100	182645	21.08	22800	23150	22300	29500	15900	22700	22701.23	0.35	-97	3668	25333	24016	22933	21616	20533	24675	22275	15	6800	100	16340	50	1	15271581	3451	22.42	3.05	12	1.20	1008.00	7400.00	51600	20220712	-56.20	16050	20230103	40.81	33250	-32.03	20230410	16050	40.81	20230103	130900	-82.73	20220706	16050	40.81	20230103	6.20	N	382840	100	15 억	52971	N	N	782	N	N
147	20230705	151023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22500	-200	5	-0.88	3986273250	175553	20.26	22800	23150	22300	29500	15900	22700	22706.96	0.35	-97	2482	25333	24016	22933	21616	20533	24675	22275	15	6800	100	16340	50	1	15271581	3436	22.32	3.04	12	1.15	1008.00	7400.00	51600	20220712	-56.40	16050	20230103	40.19	33250	-32.33	20230410	16050	40.19	20230103	130900	-82.81	20220706	16050	40.19	20230103	6.20	N	382840	100	15 억	52971	N	N	514	N	N
148	20230705	141012	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22600	-100	5	-0.44	3376018600	148486	17.14	22800	23150	22300	29500	15900	22700	22736.33	0.35	-97	66	25333	24016	22933	21616	20533	24675	22275	15	6800	100	16340	50	1	15271581	3451	22.42	3.05	12	0.97	1008.00	7400.00	51600	20220712	-56.20	16050	20230103	40.81	33250	-32.03	20230410	16050	40.81	20230103	130900	-82.73	20220706	16050	40.81	20230103	6.20	N	382840	100	15 억	52971	N	N	514	N	N
149	20230705	131015	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22800	100	2	0.44	3027974300	133196	15.37	22800	23150	22300	29500	15900	22700	22733.28	0.35	-97	-766	25333	24016	22933	21616	20533	24675	22275	15	6800	100	16340	50	1	15271581	3482	22.62	3.08	12	0.87	1008.00	7400.00	51600	20220712	-55.81	16050	20230103	42.06	33250	-31.43	20230410	16050	42.06	20230103	130900	-82.58	20220706	16050	42.06	20230103	6.20	N	382840	100	15 억	52971	N	N	514	N	N
150	20230705	121013	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22800	100	2	0.44	2756392650	121225	13.99	22800	23150	22300	29500	15900	22700	22737.89	0.35	-97	-847	25333	24016	22933	21616	20533	24675	22275	15	6800	100	16340	50	1	15271581	3482	22.62	3.08	12	0.79	1008.00	7400.00	51600	20220712	-55.81	16050	20230103	42.06	33250	-31.43	20230410	16050	42.06	20230103	130900	-82.58	20220706	16050	42.06	20230103	6.20	N	382840	100	15 억	52971	N	N	514	N	N
151	20230705	111024	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22750	50	2	0.22	1972786800	87075	10.05	22800	22900	22300	29500	15900	22700	22656.07	0.35	-97	1172	25333	24016	22933	21616	20533	24675	22275	15	6800	100	16340	50	1	15271581	3474	22.57	3.07	12	0.57	1008.00	7400.00	51600	20220712	-55.91	16050	20230103	41.74	33250	-31.58	20230410	16050	41.74	20230103	130900	-82.62	20220706	16050	41.74	20230103	6.20	N	382840	100	15 억	52971	N	N	514	N	N
152	20230705	101016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22600	-100	5	-0.44	1578211100	69643	8.04	22800	22900	22300	29500	15900	22700	22661.33	0.35	-97	-435	25333	24016	22933	21616	20533	24675	22275	15	6800	100	16340	50	1	15271581	3451	22.42	3.05	12	0.46	1008.00	7400.00	51600	20220712	-56.20	16050	20230103	40.81	33250	-32.03	20230410	16050	40.81	20230103	130900	-82.73	20220706	16050	40.81	20230103	6.20	N	382840	100	15 억	52971	N	N	514	N	N
153	20230705	091014	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22550	-150	5	-0.66	634223450	27843	3.21	22800	22900	22550	29500	15900	22700	22779.17	0.35	-97	-3531	25333	24016	22933	21616	20533	24675	22275	15	6800	100	16340	50	1	15271581	3444	22.37	3.05	12	0.18	1008.00	7400.00	51600	20220712	-56.30	16050	20230103	40.50	33250	-32.18	20230410	16050	40.50	20230103	130900	-82.77	20220706	16050	40.50	20230103	6.20	N	382840	100	15 억	52971	N	N	514	N	N
154	20230704	161009	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22700	800	2	3.65	19855954850	859065	818.12	22050	24250	21850	28450	15350	21900	23113.81	0.56	-97	-29186	22466	22182	21816	21532	21166	22325	21675	15	6550	100	15760	50	1	15271581	3467	22.52	3.07	12	5.63	1008.00	7400.00	51600	20220712	-56.01	16050	20230103	41.43	33250	-31.73	20230410	16050	41.43	20230103	130900	-82.66	20220706	16050	41.43	20230103	6.19	N	382840	100	15 억	85242	N	N	514	N	N
155	20230704	150958	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22700	800	2	3.65	19333227450	836058	796.21	22050	24250	21850	28450	15350	21900	23124.27	0.56	-97	-29947	22466	22182	21816	21532	21166	22325	21675	15	6550	100	15760	50	1	15271581	3467	22.52	3.07	12	5.47	1008.00	7400.00	51600	20220712	-56.01	16050	20230103	41.43	33250	-31.73	20230410	16050	41.43	20230103	130900	-82.66	20220706	16050	41.43	20230103	6.19	N	382840	100	15 억	85242	N	N	324	N	N
156	20230704	141002	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22950	1050	2	4.79	17048994400	735412	700.36	22050	24250	21850	28450	15350	21900	23182.92	0.56	-97	-34185	22466	22182	21816	21532	21166	22325	21675	15	6550	100	15760	50	1	15271581	3505	22.77	3.10	12	4.82	1008.00	7400.00	51600	20220712	-55.52	16050	20230103	42.99	33250	-30.98	20230410	16050	42.99	20230103	130900	-82.47	20220706	16050	42.99	20230103	6.19	N	382840	100	15 억	85242	N	N	324	N	N
157	20230704	130952	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22300	400	2	1.83	4115972800	183496	174.75	22050	22850	21850	28450	15350	21900	22430.86	0.56	-97	-25774	22466	22182	21816	21532	21166	22325	21675	15	6550	100	15760	50	1	15271581	3406	22.12	3.01	12	1.20	1008.00	7400.00	51600	20220712	-56.78	16050	20230103	38.94	33250	-32.93	20230410	16050	38.94	20230103	130900	-82.96	20220706	16050	38.94	20230103	6.19	N	382840	100	15 억	85242	N	N	324	N	N
158	20230704	121002	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22250	350	2	1.60	3922793600	174837	166.50	22050	22850	21850	28450	15350	21900	22436.86	0.56	-97	-25230	22466	22182	21816	21532	21166	22325	21675	15	6550	100	15760	50	1	15271581	3398	22.07	3.01	12	1.14	1008.00	7400.00	51600	20220712	-56.88	16050	20230103	38.63	33250	-33.08	20230410	16050	38.63	20230103	130900	-83.00	20220706	16050	38.63	20230103	6.19	N	382840	100	15 억	85242	N	N	324	N	N
159	20230704	110955	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22100	200	2	0.91	3643117150	162288	154.55	22050	22850	21850	28450	15350	21900	22448.47	0.56	-97	-22232	22466	22182	21816	21532	21166	22325	21675	15	6550	100	15760	50	1	15271581	3375	21.92	2.99	12	1.06	1008.00	7400.00	51600	20220712	-57.17	16050	20230103	37.69	33250	-33.53	20230410	16050	37.69	20230103	130900	-83.12	20220706	16050	37.69	20230103	6.19	N	382840	100	15 억	85242	N	N	324	N	N
160	20230704	100950	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	22400	500	2	2.28	2974811850	132103	125.81	22050	22850	21850	28450	15350	21900	22518.88	0.56	-97	-9001	22466	22182	21816	21532	21166	22325	21675	15	6550	100	15760	50	1	15271581	3421	22.22	3.03	12	0.87	1008.00	7400.00	51600	20220712	-56.59	16050	20230103	39.56	33250	-32.63	20230410	16050	39.56	20230103	130900	-82.89	20220706	16050	39.56	20230103	6.19	N	382840	100	15 억	85242	N	N	324	N	N
161	20230704	090950	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21950	50	2	0.23	311482800	14181	13.51	22050	22100	21850	28450	15350	21900	21964.80	0.56	-97	-730	22466	22182	21816	21532	21166	22325	21675	15	6550	100	15760	50	1	15271581	3352	21.78	2.97	12	0.09	1008.00	7400.00	51600	20220712	-57.46	16050	20230103	36.76	33250	-33.98	20230410	16050	36.76	20230103	130900	-83.23	20220706	16050	36.76	20230103	6.19	N	382840	100	15 억	85242	N	N	324	N	N
162	20230703	160940	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21900	550	2	2.58	2259319100	103684	114.46	21750	22100	21450	27750	14950	21350	21790.01	0.47	-97	5948	22050	21700	21100	20750	20150	21875	20925	15	6400	100	15370	50	1	15271581	3344	21.73	2.96	12	0.68	1008.00	7400.00	51600	20220712	-57.56	16050	20230103	36.45	33250	-34.14	20230410	16050	36.45	20230103	130900	-83.27	20220706	16050	36.45	20230103	6.15	N	382840	100	15 억	72390	N	N	324	N	N
163	20230703	150950	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21800	450	2	2.11	2104420500	96594	106.64	21750	22100	21450	27750	14950	21350	21786.24	0.47	-97	5194	22050	21700	21100	20750	20150	21875	20925	15	6400	100	15370	50	1	15271581	3329	21.63	2.95	12	0.63	1008.00	7400.00	51600	20220712	-57.75	16050	20230103	35.83	33250	-34.44	20230410	16050	35.83	20230103	130900	-83.35	20220706	16050	35.83	20230103	6.15	N	382840	100	15 억	72390	N	N	0	N	N
164	20230703	140948	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21700	350	2	1.64	1665427100	76356	84.29	21750	22100	21450	27750	14950	21350	21811.35	0.47	-97	4457	22050	21700	21100	20750	20150	21875	20925	15	6400	100	15370	50	1	15271581	3314	21.53	2.93	12	0.50	1008.00	7400.00	51600	20220712	-57.95	16050	20230103	35.20	33250	-34.74	20230410	16050	35.20	20230103	130900	-83.42	20220706	16050	35.20	20230103	6.15	N	382840	100	15 억	72390	N	N	0	N	N
165	20230703	130943	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21900	550	2	2.58	1254604950	57493	63.47	21750	22100	21450	27750	14950	21350	21821.87	0.47	-97	9740	22050	21700	21100	20750	20150	21875	20925	15	6400	100	15370	50	1	15271581	3344	21.73	2.96	12	0.38	1008.00	7400.00	51600	20220712	-57.56	16050	20230103	36.45	33250	-34.14	20230410	16050	36.45	20230103	130900	-83.27	20220706	16050	36.45	20230103	6.15	N	382840	100	15 억	72390	N	N	0	N	N
166	20230703	120949	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21900	550	2	2.58	1162895750	53308	58.85	21750	22100	21450	27750	14950	21350	21814.66	0.47	-97	9919	22050	21700	21100	20750	20150	21875	20925	15	6400	100	15370	50	1	15271581	3344	21.73	2.96	12	0.35	1008.00	7400.00	51600	20220712	-57.56	16050	20230103	36.45	33250	-34.14	20230410	16050	36.45	20230103	130900	-83.27	20220706	16050	36.45	20230103	6.15	N	382840	100	15 억	72390	N	N	0	N	N
167	20230703	110944	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21900	550	2	2.58	1033061750	47380	52.31	21750	22100	21450	27750	14950	21350	21803.75	0.47	-97	10105	22050	21700	21100	20750	20150	21875	20925	15	6400	100	15370	50	1	15271581	3344	21.73	2.96	12	0.31	1008.00	7400.00	51600	20220712	-57.56	16050	20230103	36.45	33250	-34.14	20230410	16050	36.45	20230103	130900	-83.27	20220706	16050	36.45	20230103	6.15	N	382840	100	15 억	72390	N	N	0	N	N
168	20230703	100930	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21950	600	2	2.81	706871800	32528	35.91	21750	21950	21450	27750	14950	21350	21731.18	0.47	-97	9500	22050	21700	21100	20750	20150	21875	20925	15	6400	100	15370	50	1	15271581	3352	21.78	2.97	12	0.21	1008.00	7400.00	51600	20220712	-57.46	16050	20230103	36.76	33250	-33.98	20230410	16050	36.76	20230103	130900	-83.23	20220706	16050	36.76	20230103	6.15	N	382840	100	15 억	72390	N	N	0	N	N
169	20230703	090940	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	21600	250	2	1.17	161678550	7484	8.26	21750	21750	21450	27750	14950	21350	21603.23	0.47	-97	-1965	22050	21700	21100	20750	20150	21875	20925	15	6400	100	15370	50	1	15271581	3299	21.43	2.92	12	0.05	1008.00	7400.00	51600	20220712	-58.14	16050	20230103	34.58	33250	-35.04	20230410	16050	34.58	20230103	130900	-83.50	20220706	16050	34.58	20230103	6.15	N	382840	100	15 억	72390	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History