KissMeData/071670/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11200	360	2	3.32	800605390	71846	117.71	11000	11330	10870	14090	7590	10840	11143.07	1.35	0	8943	11226	11032	10676	10482	10126	11130	10580	50	3250	500	7580	10	1	10000000	1120	23.83	1.34	12	0.72	470.00	8338.00	15200	20230324	-26.32	7750	20230103	44.52	15200	-26.32	20230324	7750	44.52	20230103	15200	-26.32	20230324	7750	44.52	20230103	4.44	N	071670	500	50 억		134729	N	N	0	N	00	N
3	20230731	150627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11190	350	2	3.23	788351110	70751	115.91	11000	11330	10870	14090	7590	10840	11142.61	1.35	0	8906	11226	11032	10676	10482	10126	11130	10580	50	3250	500	7580	10	1	10000000	1119	23.81	1.34	12	0.71	470.00	8338.00	15200	20230324	-26.38	7750	20230103	44.39	15200	-26.38	20230324	7750	44.39	20230103	15200	-26.38	20230324	7750	44.39	20230103	4.44	N	071670	500	50 억		134729	N	N	0	N	00	N
4	20230731	140628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11180	340	2	3.14	716517730	64314	105.37	11000	11330	10870	14090	7590	10840	11140.93	1.35	0	8885	11226	11032	10676	10482	10126	11130	10580	50	3250	500	7580	10	1	10000000	1118	23.79	1.34	12	0.64	470.00	8338.00	15200	20230324	-26.45	7750	20230103	44.26	15200	-26.45	20230324	7750	44.26	20230103	15200	-26.45	20230324	7750	44.26	20230103	4.44	N	071670	500	50 억		134729	N	N	0	N	00	N
5	20230731	130627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11160	320	2	2.95	668809600	60041	98.37	11000	11330	10870	14090	7590	10840	11139.21	1.35	0	8877	11226	11032	10676	10482	10126	11130	10580	50	3250	500	7580	10	1	10000000	1116	23.74	1.34	12	0.60	470.00	8338.00	15200	20230324	-26.58	7750	20230103	44.00	15200	-26.58	20230324	7750	44.00	20230103	15200	-26.58	20230324	7750	44.00	20230103	4.44	N	071670	500	50 억		134729	N	N	0	N	00	N
6	20230731	120634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11270	430	2	3.97	601525530	54028	88.52	11000	11330	10870	14090	7590	10840	11133.59	1.35	0	8161	11226	11032	10676	10482	10126	11130	10580	50	3250	500	7580	10	1	10000000	1127	23.98	1.35	12	0.54	470.00	8338.00	15200	20230324	-25.86	7750	20230103	45.42	15200	-25.86	20230324	7750	45.42	20230103	15200	-25.86	20230324	7750	45.42	20230103	4.44	N	071670	500	50 억		134729	N	N	0	N	00	N
7	20230731	110637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11280	440	2	4.06	508832600	45795	75.03	11000	11330	10870	14090	7590	10840	11111.10	1.35	0	6001	11226	11032	10676	10482	10126	11130	10580	50	3250	500	7580	10	1	10000000	1128	24.00	1.35	12	0.46	470.00	8338.00	15200	20230324	-25.79	7750	20230103	45.55	15200	-25.79	20230324	7750	45.55	20230103	15200	-25.79	20230324	7750	45.55	20230103	4.44	N	071670	500	50 억		134729	N	N	0	N	00	N
8	20230731	100633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11330	490	2	4.52	391759230	35398	57.99	11000	11330	10870	14090	7590	10840	11067.27	1.35	0	4116	11226	11032	10676	10482	10126	11130	10580	50	3250	500	7580	10	1	10000000	1133	24.11	1.36	12	0.35	470.00	8338.00	15200	20230324	-25.46	7750	20230103	46.19	15200	-25.46	20230324	7750	46.19	20230103	15200	-25.46	20230324	7750	46.19	20230103	4.44	N	071670	500	50 억		134729	N	N	0	N	00	N
9	20230731	090626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10910	70	2	0.65	13106890	1193	1.95	11000	11000	10910	14090	7590	10840	10986.50	1.35	0	-161	11226	11032	10676	10482	10126	11130	10580	50	3250	500	7580	10	1	10000000	1091	23.21	1.31	12	0.01	470.00	8338.00	15200	20230324	-28.22	7750	20230103	40.77	15200	-28.22	20230324	7750	40.77	20230103	15200	-28.22	20230324	7750	40.77	20230103	4.44	N	071670	500	50 억		134729	N	N	0	N	00	N
10	20230728	160628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10840	460	2	4.43	646227780	60418	80.83	10320	10870	10320	13490	7270	10380	10698.86	1.15	0	20048	10726	10552	10376	10202	10026	10640	10290	50	3110	500	7260	10	1	10000000	1084	23.06	1.30	12	0.60	470.00	8338.00	15200	20230324	-28.68	7750	20230103	39.87	15200	-28.68	20230324	7750	39.87	20230103	15200	-28.68	20230324	7750	39.87	20230103	4.54	N	071670	500	50 억		114681	N	N	0	N	00	N
11	20230728	150629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10830	450	2	4.34	614182910	57461	76.87	10320	10870	10320	13490	7270	10380	10691.70	1.15	0	20303	10726	10552	10376	10202	10026	10640	10290	50	3110	500	7260	10	1	10000000	1083	23.04	1.30	12	0.57	470.00	8338.00	15200	20230324	-28.75	7750	20230103	39.74	15200	-28.75	20230324	7750	39.74	20230103	15200	-28.75	20230324	7750	39.74	20230103	4.54	N	071670	500	50 억		114681	N	N	0	N	00	N
12	20230728	140625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10760	380	2	3.66	567561990	53135	71.09	10320	10870	10320	13490	7270	10380	10684.69	1.15	0	20181	10726	10552	10376	10202	10026	10640	10290	50	3110	500	7260	10	1	10000000	1076	22.89	1.29	12	0.53	470.00	8338.00	15200	20230324	-29.21	7750	20230103	38.84	15200	-29.21	20230324	7750	38.84	20230103	15200	-29.21	20230324	7750	38.84	20230103	4.54	N	071670	500	50 억		114681	N	N	0	N	00	N
13	20230728	130628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10750	370	2	3.56	542070490	50774	67.93	10320	10850	10320	13490	7270	10380	10679.41	1.15	0	20146	10726	10552	10376	10202	10026	10640	10290	50	3110	500	7260	10	1	10000000	1075	22.87	1.29	12	0.51	470.00	8338.00	15200	20230324	-29.28	7750	20230103	38.71	15200	-29.28	20230324	7750	38.71	20230103	15200	-29.28	20230324	7750	38.71	20230103	4.54	N	071670	500	50 억		114681	N	N	0	N	00	N
14	20230728	120625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10840	460	2	4.43	521065160	48826	65.32	10320	10840	10320	13490	7270	10380	10675.23	1.15	0	19674	10726	10552	10376	10202	10026	10640	10290	50	3110	500	7260	10	1	10000000	1084	23.06	1.30	12	0.49	470.00	8338.00	15200	20230324	-28.68	7750	20230103	39.87	15200	-28.68	20230324	7750	39.87	20230103	15200	-28.68	20230324	7750	39.87	20230103	4.54	N	071670	500	50 억		114681	N	N	0	N	00	N
15	20230728	110631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10720	340	2	3.28	426289690	40048	53.58	10320	10830	10320	13490	7270	10380	10648.18	1.15	0	13877	10726	10552	10376	10202	10026	10640	10290	50	3110	500	7260	10	1	10000000	1072	22.81	1.29	12	0.40	470.00	8338.00	15200	20230324	-29.47	7750	20230103	38.32	15200	-29.47	20230324	7750	38.32	20230103	15200	-29.47	20230324	7750	38.32	20230103	4.54	N	071670	500	50 억		114681	N	N	0	N	00	N
16	20230728	100623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10670	290	2	2.79	259704590	24561	32.86	10320	10740	10320	13490	7270	10380	10578.33	1.15	0	6419	10726	10552	10376	10202	10026	10640	10290	50	3110	500	7260	10	1	10000000	1067	22.70	1.28	12	0.25	470.00	8338.00	15200	20230324	-29.80	7750	20230103	37.68	15200	-29.80	20230324	7750	37.68	20230103	15200	-29.80	20230324	7750	37.68	20230103	4.54	N	071670	500	50 억		114681	N	N	0	N	00	N
17	20230728	090628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10410	30	2	0.29	38068430	3672	4.91	10320	10410	10320	13490	7270	10380	10364.95	1.15	0	1539	10726	10552	10376	10202	10026	10640	10290	50	3110	500	7260	10	1	10000000	1041	22.15	1.25	12	0.04	470.00	8338.00	15200	20230324	-31.51	7750	20230103	34.32	15200	-31.51	20230324	7750	34.32	20230103	15200	-31.51	20230324	7750	34.32	20230103	4.54	N	071670	500	50 억		114681	N	N	0	N	00	N
18	20230727	160624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10380	180	2	1.76	754446710	72524	27.56	10200	10550	10200	13260	7140	10200	10402.85	1.15	-28687	-1375	11520	10860	10480	9820	9440	10670	9630	50	3060	500	7140	10	1	10000000	1038	22.09	1.24	12	0.73	470.00	8338.00	15200	20230324	-31.71	7750	20230103	33.94	15200	-31.71	20230324	7750	33.94	20230103	15200	-31.71	20230324	7750	33.94	20230103	4.60	N	071670	500	50 억		115275	N	N	0	N	00	N
19	20230727	150625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10350	150	2	1.47	701636080	67437	25.62	10200	10550	10200	13260	7140	10200	10404.32	1.15	-28687	-1112	11520	10860	10480	9820	9440	10670	9630	50	3060	500	7140	10	1	10000000	1035	22.02	1.24	12	0.67	470.00	8338.00	15200	20230324	-31.91	7750	20230103	33.55	15200	-31.91	20230324	7750	33.55	20230103	15200	-31.91	20230324	7750	33.55	20230103	4.60	N	071670	500	50 억		115275	N	N	0	N	00	N
20	20230727	140622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10450	250	2	2.45	568958020	54657	20.77	10200	10550	10200	13260	7140	10200	10409.61	1.15	-28687	-4782	11520	10860	10480	9820	9440	10670	9630	50	3060	500	7140	10	1	10000000	1045	22.23	1.25	12	0.55	470.00	8338.00	15200	20230324	-31.25	7750	20230103	34.84	15200	-31.25	20230324	7750	34.84	20230103	15200	-31.25	20230324	7750	34.84	20230103	4.60	N	071670	500	50 억		115275	N	N	0	N	00	N
21	20230727	130622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10450	250	2	2.45	513533680	49342	18.75	10200	10550	10200	13260	7140	10200	10407.64	1.15	-28687	-5190	11520	10860	10480	9820	9440	10670	9630	50	3060	500	7140	10	1	10000000	1045	22.23	1.25	12	0.49	470.00	8338.00	15200	20230324	-31.25	7750	20230103	34.84	15200	-31.25	20230324	7750	34.84	20230103	15200	-31.25	20230324	7750	34.84	20230103	4.60	N	071670	500	50 억		115275	N	N	0	N	00	N
22	20230727	120625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10430	230	2	2.25	408175630	39169	14.88	10200	10550	10200	13260	7140	10200	10420.88	1.15	-28687	-3061	11520	10860	10480	9820	9440	10670	9630	50	3060	500	7140	10	1	10000000	1043	22.19	1.25	12	0.39	470.00	8338.00	15200	20230324	-31.38	7750	20230103	34.58	15200	-31.38	20230324	7750	34.58	20230103	15200	-31.38	20230324	7750	34.58	20230103	4.60	N	071670	500	50 억		115275	N	N	0	N	00	N
23	20230727	110625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10500	300	2	2.94	338128810	32482	12.34	10200	10550	10200	13260	7140	10200	10409.73	1.15	-28687	1211	11520	10860	10480	9820	9440	10670	9630	50	3060	500	7140	10	1	10000000	1050	22.34	1.26	12	0.32	470.00	8338.00	15200	20230324	-30.92	7750	20230103	35.48	15200	-30.92	20230324	7750	35.48	20230103	15200	-30.92	20230324	7750	35.48	20230103	4.60	N	071670	500	50 억		115275	N	N	0	N	00	N
24	20230727	100622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10410	210	2	2.06	256042810	24658	9.37	10200	10500	10200	13260	7140	10200	10383.76	1.15	-28687	-3309	11520	10860	10480	9820	9440	10670	9630	50	3060	500	7140	10	1	10000000	1041	22.15	1.25	12	0.25	470.00	8338.00	15200	20230324	-31.51	7750	20230103	34.32	15200	-31.51	20230324	7750	34.32	20230103	15200	-31.51	20230324	7750	34.32	20230103	4.60	N	071670	500	50 억		115275	N	N	0	N	00	N
25	20230727	090622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10340	140	2	1.37	54959540	5329	2.02	10200	10400	10200	13260	7140	10200	10313.29	1.15	-28687	83	11520	10860	10480	9820	9440	10670	9630	50	3060	500	7140	10	1	10000000	1034	22.00	1.24	12	0.05	470.00	8338.00	15200	20230324	-31.97	7750	20230103	33.42	15200	-31.97	20230324	7750	33.42	20230103	15200	-31.97	20230324	7750	33.42	20230103	4.60	N	071670	500	50 억		115275	N	N	0	N	00	N
26	20230726	160620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10200	-950	5	-8.52	2737154990	262355	146.17	11010	11140	10100	14490	7810	11150	10433.09	1.44	0	-34454	11963	11556	11293	10886	10623	11425	10755	50	3340	500	7800	10	1	10000000	1020	21.70	1.22	12	2.62	470.00	8338.00	15200	20230324	-32.89	7750	20230103	31.61	15200	-32.89	20230324	7750	31.61	20230103	15200	-32.89	20230324	7750	31.61	20230103	4.57	N	071670	500	50 억		143962	N	N	0	N	00	N
27	20230726	150624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10210	-940	5	-8.43	2597248250	248643	138.53	11010	11140	10100	14490	7810	11150	10445.39	1.44	0	-32828	11963	11556	11293	10886	10623	11425	10755	50	3340	500	7800	10	1	10000000	1021	21.72	1.22	12	2.49	470.00	8338.00	15200	20230324	-32.83	7750	20230103	31.74	15200	-32.83	20230324	7750	31.74	20230103	15200	-32.83	20230324	7750	31.74	20230103	4.57	N	071670	500	50 억		143962	N	N	0	N	00	N
28	20230726	140620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10150	-1000	5	-8.97	2254242490	215101	119.84	11010	11140	10100	14490	7810	11150	10479.59	1.44	0	-29543	11963	11556	11293	10886	10623	11425	10755	50	3340	500	7800	10	1	10000000	1015	21.60	1.22	12	2.15	470.00	8338.00	15200	20230324	-33.22	7750	20230103	30.97	15200	-33.22	20230324	7750	30.97	20230103	15200	-33.22	20230324	7750	30.97	20230103	4.57	N	071670	500	50 억		143962	N	N	0	N	00	N
29	20230726	130619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10270	-880	5	-7.89	1883239350	178646	99.53	11010	11140	10100	14490	7810	11150	10541.37	1.44	0	-21662	11963	11556	11293	10886	10623	11425	10755	50	3340	500	7800	10	1	10000000	1027	21.85	1.23	12	1.79	470.00	8338.00	15200	20230324	-32.43	7750	20230103	32.52	15200	-32.43	20230324	7750	32.52	20230103	15200	-32.43	20230324	7750	32.52	20230103	4.57	N	071670	500	50 억		143962	N	N	0	N	00	N
30	20230726	120620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10320	-830	5	-7.44	1651095030	155923	86.87	11010	11140	10200	14490	7810	11150	10588.78	1.44	0	-15006	11963	11556	11293	10886	10623	11425	10755	50	3340	500	7800	10	1	10000000	1032	21.96	1.24	12	1.56	470.00	8338.00	15200	20230324	-32.11	7750	20230103	33.16	15200	-32.11	20230324	7750	33.16	20230103	15200	-32.11	20230324	7750	33.16	20230103	4.57	N	071670	500	50 억		143962	N	N	0	N	00	N
31	20230726	110616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10360	-790	5	-7.09	1357830350	127497	71.03	11010	11140	10250	14490	7810	11150	10649.48	1.44	0	-5528	11963	11556	11293	10886	10623	11425	10755	50	3340	500	7800	10	1	10000000	1036	22.04	1.24	12	1.27	470.00	8338.00	15200	20230324	-31.84	7750	20230103	33.68	15200	-31.84	20230324	7750	33.68	20230103	15200	-31.84	20230324	7750	33.68	20230103	4.57	N	071670	500	50 억		143962	N	N	0	N	00	N
32	20230726	100621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10610	-540	5	-4.84	756708220	69796	38.89	11010	11140	10610	14490	7810	11150	10841.24	1.44	0	-8262	11963	11556	11293	10886	10623	11425	10755	50	3340	500	7800	10	1	10000000	1061	22.57	1.27	12	0.70	470.00	8338.00	15200	20230324	-30.20	7750	20230103	36.90	15200	-30.20	20230324	7750	36.90	20230103	15200	-30.20	20230324	7750	36.90	20230103	4.57	N	071670	500	50 억		143962	N	N	0	N	00	N
33	20230726	090616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10980	-170	5	-1.52	120573810	10945	6.10	11010	11140	10960	14490	7810	11150	11015.01	1.44	0	-2909	11963	11556	11293	10886	10623	11425	10755	50	3340	500	7800	10	1	10000000	1098	23.36	1.32	12	0.11	470.00	8338.00	15200	20230324	-27.76	7750	20230103	41.68	15200	-27.76	20230324	7750	41.68	20230103	15200	-27.76	20230324	7750	41.68	20230103	4.57	N	071670	500	50 억		143962	N	N	0	N	00	N
34	20230725	160615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11150	-290	5	-2.53	2008856910	178219	53.60	11460	11700	11030	14870	8010	11440	11272.09	1.54	0	-11887	12586	12012	11706	11132	10826	11860	10980	50	3430	500	8000	10	1	10000000	1115	23.72	1.34	12	1.78	470.00	8338.00	15200	20230324	-26.64	7750	20230103	43.87	15200	-26.64	20230324	7750	43.87	20230103	15200	-26.64	20230324	7750	43.87	20230103	4.60	N	071670	500	50 억		154019	N	N	0	N	00	N
35	20230725	150610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11280	-160	5	-1.40	1915823810	169887	51.09	11460	11700	11030	14870	8010	11440	11276.99	1.54	0	-11673	12586	12012	11706	11132	10826	11860	10980	50	3430	500	8000	10	1	10000000	1128	24.00	1.35	12	1.70	470.00	8338.00	15200	20230324	-25.79	7750	20230103	45.55	15200	-25.79	20230324	7750	45.55	20230103	15200	-25.79	20230324	7750	45.55	20230103	4.60	N	071670	500	50 억		154019	N	N	0	N	00	N
36	20230725	140611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11120	-320	5	-2.80	1253133770	111732	33.60	11460	11490	11030	14870	8010	11440	11215.41	1.54	0	-10037	12586	12012	11706	11132	10826	11860	10980	50	3430	500	8000	10	1	10000000	1112	23.66	1.33	12	1.12	470.00	8338.00	15200	20230324	-26.84	7750	20230103	43.48	15200	-26.84	20230324	7750	43.48	20230103	15200	-26.84	20230324	7750	43.48	20230103	4.60	N	071670	500	50 억		154019	N	N	0	N	00	N
37	20230725	130616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11110	-330	5	-2.88	1016121760	90420	27.19	11460	11490	11050	14870	8010	11440	11237.66	1.54	0	-12281	12586	12012	11706	11132	10826	11860	10980	50	3430	500	8000	10	1	10000000	1111	23.64	1.33	12	0.90	470.00	8338.00	15200	20230324	-26.91	7750	20230103	43.35	15200	-26.91	20230324	7750	43.35	20230103	15200	-26.91	20230324	7750	43.35	20230103	4.60	N	071670	500	50 억		154019	N	N	0	N	00	N
38	20230725	120615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11150	-290	5	-2.53	866784700	76980	23.15	11460	11490	11050	14870	8010	11440	11259.73	1.54	0	-11943	12586	12012	11706	11132	10826	11860	10980	50	3430	500	8000	10	1	10000000	1115	23.72	1.34	12	0.77	470.00	8338.00	15200	20230324	-26.64	7750	20230103	43.87	15200	-26.64	20230324	7750	43.87	20230103	15200	-26.64	20230324	7750	43.87	20230103	4.60	N	071670	500	50 억		154019	N	N	0	N	00	N
39	20230725	110614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11280	-160	5	-1.40	558748990	49378	14.85	11460	11490	11220	14870	8010	11440	11315.60	1.54	0	-9485	12586	12012	11706	11132	10826	11860	10980	50	3430	500	8000	10	1	10000000	1128	24.00	1.35	12	0.49	470.00	8338.00	15200	20230324	-25.79	7750	20230103	45.55	15200	-25.79	20230324	7750	45.55	20230103	15200	-25.79	20230324	7750	45.55	20230103	4.60	N	071670	500	50 억		154019	N	N	0	N	00	N
40	20230725	100613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11300	-140	5	-1.22	325763550	28719	8.64	11460	11490	11270	14870	8010	11440	11342.93	1.54	0	-3675	12586	12012	11706	11132	10826	11860	10980	50	3430	500	8000	10	1	10000000	1130	24.04	1.36	12	0.29	470.00	8338.00	15200	20230324	-25.66	7750	20230103	45.81	15200	-25.66	20230324	7750	45.81	20230103	15200	-25.66	20230324	7750	45.81	20230103	4.60	N	071670	500	50 억		154019	N	N	0	N	00	N
41	20230725	090612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11360	-80	5	-0.70	70002360	6124	1.84	11460	11490	11310	14870	8010	11440	11430.73	1.54	0	-3917	12586	12012	11706	11132	10826	11860	10980	50	3430	500	8000	10	1	10000000	1136	24.17	1.36	12	0.06	470.00	8338.00	15200	20230324	-25.26	7750	20230103	46.58	15200	-25.26	20230324	7750	46.58	20230103	15200	-25.26	20230324	7750	46.58	20230103	4.60	N	071670	500	50 억		154019	N	N	0	N	00	N
42	20230724	160616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11440	-550	5	-4.59	3898181170	330675	239.18	12150	12280	11400	15580	8400	11990	11789.44	2.14	0	-59932	12496	12242	12046	11792	11596	12145	11695	50	3590	500	8390	10	1	10000000	1144	24.34	1.37	12	3.31	470.00	8338.00	15200	20230324	-24.74	7750	20230103	47.61	15200	-24.74	20230324	7750	47.61	20230103	15200	-24.74	20230324	7750	47.61	20230103	4.64	N	071670	500	50 억		213647	N	N	0	N	00	N
43	20230724	150611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11510	-480	5	-4.00	3760266650	318642	230.48	12150	12280	11400	15580	8400	11990	11800.91	2.14	0	-62226	12496	12242	12046	11792	11596	12145	11695	50	3590	500	8390	10	1	10000000	1151	24.49	1.38	12	3.19	470.00	8338.00	15200	20230324	-24.28	7750	20230103	48.52	15200	-24.28	20230324	7750	48.52	20230103	15200	-24.28	20230324	7750	48.52	20230103	4.64	N	071670	500	50 억		213647	N	N	0	N	00	N
44	20230724	140609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11510	-480	5	-4.00	3570289000	302132	218.54	12150	12280	11400	15580	8400	11990	11816.98	2.14	0	-61828	12496	12242	12046	11792	11596	12145	11695	50	3590	500	8390	10	1	10000000	1151	24.49	1.38	12	3.02	470.00	8338.00	15200	20230324	-24.28	7750	20230103	48.52	15200	-24.28	20230324	7750	48.52	20230103	15200	-24.28	20230324	7750	48.52	20230103	4.64	N	071670	500	50 억		213647	N	N	0	N	00	N
45	20230724	130609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11680	-310	5	-2.59	2490726120	209119	151.26	12150	12280	11570	15580	8400	11990	11910.57	2.14	0	-54598	12496	12242	12046	11792	11596	12145	11695	50	3590	500	8390	10	1	10000000	1168	24.85	1.40	12	2.09	470.00	8338.00	15200	20230324	-23.16	7750	20230103	50.71	15200	-23.16	20230324	7750	50.71	20230103	15200	-23.16	20230324	7750	50.71	20230103	4.64	N	071670	500	50 억		213647	N	N	0	N	00	N
46	20230724	120611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11630	-360	5	-3.00	2365946150	198385	143.50	12150	12280	11570	15580	8400	11990	11926.03	2.14	0	-52809	12496	12242	12046	11792	11596	12145	11695	50	3590	500	8390	10	1	10000000	1163	24.74	1.39	12	1.98	470.00	8338.00	15200	20230324	-23.49	7750	20230103	50.06	15200	-23.49	20230324	7750	50.06	20230103	15200	-23.49	20230324	7750	50.06	20230103	4.64	N	071670	500	50 억		213647	N	N	0	N	00	N
47	20230724	110614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11750	-240	5	-2.00	1952706180	162889	117.82	12150	12280	11670	15580	8400	11990	11987.96	2.14	0	-41247	12496	12242	12046	11792	11596	12145	11695	50	3590	500	8390	10	1	10000000	1175	25.00	1.41	12	1.63	470.00	8338.00	15200	20230324	-22.70	7750	20230103	51.61	15200	-22.70	20230324	7750	51.61	20230103	15200	-22.70	20230324	7750	51.61	20230103	4.64	N	071670	500	50 억		213647	N	N	0	N	00	N
48	20230724	100608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11820	-170	5	-1.42	1496038970	124019	89.71	12150	12280	11810	15580	8400	11990	12062.98	2.14	0	-20802	12496	12242	12046	11792	11596	12145	11695	50	3590	500	8390	10	1	10000000	1182	25.15	1.42	12	1.24	470.00	8338.00	15200	20230324	-22.24	7750	20230103	52.52	15200	-22.24	20230324	7750	52.52	20230103	15200	-22.24	20230324	7750	52.52	20230103	4.64	N	071670	500	50 억		213647	N	N	0	N	00	N
49	20230724	090611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12030	40	2	0.33	104002580	8597	6.22	12150	12150	12020	15580	8400	11990	12097.54	2.14	0	-3918	12496	12242	12046	11792	11596	12145	11695	50	3590	500	8390	10	1	10000000	1203	25.60	1.44	12	0.09	470.00	8338.00	15200	20230324	-20.86	7750	20230103	55.23	15200	-20.86	20230324	7750	55.23	20230103	15200	-20.86	20230324	7750	55.23	20230103	4.64	N	071670	500	50 억		213647	N	N	0	N	00	N
50	20230721	160605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11990	-430	5	-3.46	1588211690	131628	109.90	12200	12300	11850	16140	8700	12420	12066.13	2.46	0	-31452	12773	12596	12383	12206	11993	12490	12100	50	3720	500	8690	10	1	10000000	1199	25.51	1.44	12	1.32	470.00	8338.00	15200	20230324	-21.12	7750	20230103	54.71	15200	-21.12	20230324	7750	54.71	20230103	15200	-21.12	20230324	7750	54.71	20230103	4.60	N	071670	500	50 억		245521	N	N	0	N	00	N
51	20230721	150608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11960	-460	5	-3.70	1497796580	124073	103.59	12200	12300	11850	16140	8700	12420	12071.90	2.46	0	-30663	12773	12596	12383	12206	11993	12490	12100	50	3720	500	8690	10	1	10000000	1196	25.45	1.43	12	1.24	470.00	8338.00	15200	20230324	-21.32	7750	20230103	54.32	15200	-21.32	20230324	7750	54.32	20230103	15200	-21.32	20230324	7750	54.32	20230103	4.60	N	071670	500	50 억		245521	N	N	0	N	00	N
52	20230721	140605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11990	-430	5	-3.46	1220672860	100859	84.21	12200	12300	11960	16140	8700	12420	12102.77	2.46	0	-27643	12773	12596	12383	12206	11993	12490	12100	50	3720	500	8690	10	1	10000000	1199	25.51	1.44	12	1.01	470.00	8338.00	15200	20230324	-21.12	7750	20230103	54.71	15200	-21.12	20230324	7750	54.71	20230103	15200	-21.12	20230324	7750	54.71	20230103	4.60	N	071670	500	50 억		245521	N	N	0	N	00	N
53	20230721	130607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12070	-350	5	-2.82	1059837280	87444	73.01	12200	12300	11960	16140	8700	12420	12120.18	2.46	0	-24908	12773	12596	12383	12206	11993	12490	12100	50	3720	500	8690	10	1	10000000	1207	25.68	1.45	12	0.87	470.00	8338.00	15200	20230324	-20.59	7750	20230103	55.74	15200	-20.59	20230324	7750	55.74	20230103	15200	-20.59	20230324	7750	55.74	20230103	4.60	N	071670	500	50 억		245521	N	N	0	N	00	N
54	20230721	120613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12130	-290	5	-2.33	681659560	56050	46.80	12200	12300	12100	16140	8700	12420	12161.63	2.46	0	-4920	12773	12596	12383	12206	11993	12490	12100	50	3720	500	8690	10	1	10000000	1213	25.81	1.45	12	0.56	470.00	8338.00	15200	20230324	-20.20	7750	20230103	56.52	15200	-20.20	20230324	7750	56.52	20230103	15200	-20.20	20230324	7750	56.52	20230103	4.60	N	071670	500	50 억		245521	N	N	0	N	00	N
55	20230721	110610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12120	-300	5	-2.42	590991570	48575	40.56	12200	12300	12100	16140	8700	12420	12166.58	2.46	0	-3199	12773	12596	12383	12206	11993	12490	12100	50	3720	500	8690	10	1	10000000	1212	25.79	1.45	12	0.49	470.00	8338.00	15200	20230324	-20.26	7750	20230103	56.39	15200	-20.26	20230324	7750	56.39	20230103	15200	-20.26	20230324	7750	56.39	20230103	4.60	N	071670	500	50 억		245521	N	N	0	N	00	N
56	20230721	100610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12180	-240	5	-1.93	375853440	30851	25.76	12200	12300	12120	16140	8700	12420	12182.86	2.46	0	-1629	12773	12596	12383	12206	11993	12490	12100	50	3720	500	8690	10	1	10000000	1218	25.91	1.46	12	0.31	470.00	8338.00	15200	20230324	-19.87	7750	20230103	57.16	15200	-19.87	20230324	7750	57.16	20230103	15200	-19.87	20230324	7750	57.16	20230103	4.60	N	071670	500	50 억		245521	N	N	0	N	00	N
57	20230721	090610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12130	-290	5	-2.33	166642930	13687	11.43	12200	12210	12130	16140	8700	12420	12175.27	2.46	0	-624	12773	12596	12383	12206	11993	12490	12100	50	3720	500	8690	10	1	10000000	1213	25.81	1.45	12	0.14	470.00	8338.00	15200	20230324	-20.20	7750	20230103	56.52	15200	-20.20	20230324	7750	56.52	20230103	15200	-20.20	20230324	7750	56.52	20230103	4.60	N	071670	500	50 억		245521	N	N	0	N	00	N
58	20230720	160604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12420	-140	5	-1.11	1472308350	119160	15.36	12560	12560	12170	16320	8800	12560	12355.49	2.56	0	-12593	13666	13112	12716	12162	11766	13390	12440	50	3760	500	8790	10	1	10000000	1242	26.43	1.49	12	1.19	470.00	8338.00	15200	20230324	-18.29	7750	20230103	60.26	15200	-18.29	20230324	7750	60.26	20230103	15200	-18.29	20230324	7750	60.26	20230103	4.66	N	071670	500	50 억		255683	N	N	0	N	00	N
59	20230720	150604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12430	-130	5	-1.04	1425461450	115391	14.88	12560	12560	12170	16320	8800	12560	12353.19	2.56	0	-11704	13666	13112	12716	12162	11766	13390	12440	50	3760	500	8790	10	1	10000000	1243	26.45	1.49	12	1.15	470.00	8338.00	15200	20230324	-18.22	7750	20230103	60.39	15200	-18.22	20230324	7750	60.39	20230103	15200	-18.22	20230324	7750	60.39	20230103	4.66	N	071670	500	50 억		255683	N	N	0	N	00	N
60	20230720	140604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12490	-70	5	-0.56	1300301020	105339	13.58	12560	12560	12170	16320	8800	12560	12343.82	2.56	0	-7567	13666	13112	12716	12162	11766	13390	12440	50	3760	500	8790	10	1	10000000	1249	26.57	1.50	12	1.05	470.00	8338.00	15200	20230324	-17.83	7750	20230103	61.16	15200	-17.83	20230324	7750	61.16	20230103	15200	-17.83	20230324	7750	61.16	20230103	4.66	N	071670	500	50 억		255683	N	N	0	N	00	N
61	20230720	130603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12490	-70	5	-0.56	1200817220	97344	12.55	12560	12560	12170	16320	8800	12560	12335.65	2.56	0	-8989	13666	13112	12716	12162	11766	13390	12440	50	3760	500	8790	10	1	10000000	1249	26.57	1.50	12	0.97	470.00	8338.00	15200	20230324	-17.83	7750	20230103	61.16	15200	-17.83	20230324	7750	61.16	20230103	15200	-17.83	20230324	7750	61.16	20230103	4.66	N	071670	500	50 억		255683	N	N	0	N	00	N
62	20230720	120608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12420	-140	5	-1.11	1093988310	88762	11.44	12560	12560	12170	16320	8800	12560	12324.77	2.56	0	-12015	13666	13112	12716	12162	11766	13390	12440	50	3760	500	8790	10	1	10000000	1242	26.43	1.49	12	0.89	470.00	8338.00	15200	20230324	-18.29	7750	20230103	60.26	15200	-18.29	20230324	7750	60.26	20230103	15200	-18.29	20230324	7750	60.26	20230103	4.66	N	071670	500	50 억		255683	N	N	0	N	00	N
63	20230720	110606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12400	-160	5	-1.27	963075770	78218	10.08	12560	12560	12170	16320	8800	12560	12312.49	2.56	0	-13997	13666	13112	12716	12162	11766	13390	12440	50	3760	500	8790	10	1	10000000	1240	26.38	1.49	12	0.78	470.00	8338.00	15200	20230324	-18.42	7750	20230103	60.00	15200	-18.42	20230324	7750	60.00	20230103	15200	-18.42	20230324	7750	60.00	20230103	4.66	N	071670	500	50 억		255683	N	N	0	N	00	N
64	20230720	100601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12290	-270	5	-2.15	791439410	64293	8.29	12560	12560	12170	16320	8800	12560	12309.61	2.56	0	-16556	13666	13112	12716	12162	11766	13390	12440	50	3760	500	8790	10	1	10000000	1229	26.15	1.47	12	0.64	470.00	8338.00	15200	20230324	-19.14	7750	20230103	58.58	15200	-19.14	20230324	7750	58.58	20230103	15200	-19.14	20230324	7750	58.58	20230103	4.66	N	071670	500	50 억		255683	N	N	0	N	00	N
65	20230720	090601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12320	-240	5	-1.91	168177360	13529	1.74	12560	12560	12310	16320	8800	12560	12430.20	2.56	0	-2705	13666	13112	12716	12162	11766	13390	12440	50	3760	500	8790	10	1	10000000	1232	26.21	1.48	12	0.14	470.00	8338.00	15200	20230324	-18.95	7750	20230103	58.97	15200	-18.95	20230324	7750	58.97	20230103	15200	-18.95	20230324	7750	58.97	20230103	4.66	N	071670	500	50 억		255683	N	N	0	N	00	N
66	20230719	160613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12560	380	2	3.12	9947498150	773860	713.62	12510	13270	12320	15830	8530	12180	12854.46	2.15	0	43471	12740	12460	12270	11990	11800	12365	11895	50	3650	500	8520	10	1	10000000	1256	26.72	1.51	12	7.74	470.00	8338.00	15200	20230324	-17.37	7750	20230103	62.06	15200	-17.37	20230324	7750	62.06	20230103	15200	-17.37	20230324	7750	62.06	20230103	4.73	N	071670	500	50 억		214783	N	N	0	N	00	N
67	20230719	150612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12500	320	2	2.63	9730699830	756605	697.70	12510	13270	12320	15830	8530	12180	12861.00	2.15	0	41234	12740	12460	12270	11990	11800	12365	11895	50	3650	500	8520	10	1	10000000	1250	26.60	1.50	12	7.57	470.00	8338.00	15200	20230324	-17.76	7750	20230103	61.29	15200	-17.76	20230324	7750	61.29	20230103	15200	-17.76	20230324	7750	61.29	20230103	4.73	N	071670	500	50 억		214783	N	N	0	N	00	N
68	20230719	140613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12610	430	2	3.53	9193848970	713522	657.98	12510	13270	12480	15830	8530	12180	12885.17	2.15	0	36089	12740	12460	12270	11990	11800	12365	11895	50	3650	500	8520	10	1	10000000	1261	26.83	1.51	12	7.14	470.00	8338.00	15200	20230324	-17.04	7750	20230103	62.71	15200	-17.04	20230324	7750	62.71	20230103	15200	-17.04	20230324	7750	62.71	20230103	4.73	N	071670	500	50 억		214783	N	N	0	N	00	N
69	20230719	130607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12680	500	2	4.11	8805927220	682792	629.64	12510	13270	12480	15830	8530	12180	12896.94	2.15	0	46282	12740	12460	12270	11990	11800	12365	11895	50	3650	500	8520	10	1	10000000	1268	26.98	1.52	12	6.83	470.00	8338.00	15200	20230324	-16.58	7750	20230103	63.61	15200	-16.58	20230324	7750	63.61	20230103	15200	-16.58	20230324	7750	63.61	20230103	4.73	N	071670	500	50 억		214783	N	N	0	N	00	N
70	20230719	120613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12870	690	2	5.67	7116099660	552713	509.69	12510	13270	12480	15830	8530	12180	12874.85	2.15	0	12848	12740	12460	12270	11990	11800	12365	11895	50	3650	500	8520	10	1	10000000	1287	27.38	1.54	12	5.53	470.00	8338.00	15200	20230324	-15.33	7750	20230103	66.06	15200	-15.33	20230324	7750	66.06	20230103	15200	-15.33	20230324	7750	66.06	20230103	4.73	N	071670	500	50 억		214783	N	N	0	N	00	N
71	20230719	110613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12670	490	2	4.02	6567998400	509880	470.19	12510	13270	12480	15830	8530	12180	12881.46	2.15	0	6371	12740	12460	12270	11990	11800	12365	11895	50	3650	500	8520	10	1	10000000	1267	26.96	1.52	12	5.10	470.00	8338.00	15200	20230324	-16.64	7750	20230103	63.48	15200	-16.64	20230324	7750	63.48	20230103	15200	-16.64	20230324	7750	63.48	20230103	4.73	N	071670	500	50 억		214783	N	N	0	N	00	N
72	20230719	100608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12730	550	2	4.52	5983986540	463915	427.80	12510	13270	12480	15830	8530	12180	12898.89	2.15	0	5140	12740	12460	12270	11990	11800	12365	11895	50	3650	500	8520	10	1	10000000	1273	27.09	1.53	12	4.64	470.00	8338.00	15200	20230324	-16.25	7750	20230103	64.26	15200	-16.25	20230324	7750	64.26	20230103	15200	-16.25	20230324	7750	64.26	20230103	4.73	N	071670	500	50 억		214783	N	N	0	N	00	N
73	20230719	090608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12490	310	2	2.55	740067560	58716	54.15	12510	12800	12480	15830	8530	12180	12604.19	2.15	0	-7043	12740	12460	12270	11990	11800	12365	11895	50	3650	500	8520	10	1	10000000	1249	26.57	1.50	12	0.59	470.00	8338.00	15200	20230324	-17.83	7750	20230103	61.16	15200	-17.83	20230324	7750	61.16	20230103	15200	-17.83	20230324	7750	61.16	20230103	4.73	N	071670	500	50 억		214783	N	N	0	N	00	N
74	20230718	160608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12180	-200	5	-1.62	1325763270	108151	86.91	12400	12550	12080	16090	8670	12380	12258.50	2.14	0	-1930	12906	12642	12356	12092	11806	12500	11950	50	3710	500	8660	10	1	10000000	1218	25.91	1.46	12	1.08	470.00	8338.00	15200	20230324	-19.87	7750	20230103	57.16	15200	-19.87	20230324	7750	57.16	20230103	15200	-19.87	20230324	7750	57.16	20230103	4.67	N	071670	500	50 억		214442	N	N	0	N	00	N
75	20230718	150607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12210	-170	5	-1.37	1260345110	102786	82.60	12400	12550	12080	16090	8670	12380	12261.84	2.14	0	-1421	12906	12642	12356	12092	11806	12500	11950	50	3710	500	8660	10	1	10000000	1221	25.98	1.46	12	1.03	470.00	8338.00	15200	20230324	-19.67	7750	20230103	57.55	15200	-19.67	20230324	7750	57.55	20230103	15200	-19.67	20230324	7750	57.55	20230103	4.67	N	071670	500	50 억		214442	N	N	0	N	00	N
76	20230718	140605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12100	-280	5	-2.26	1114522420	90754	72.93	12400	12550	12080	16090	8670	12380	12280.70	2.14	0	-5114	12906	12642	12356	12092	11806	12500	11950	50	3710	500	8660	10	1	10000000	1210	25.74	1.45	12	0.91	470.00	8338.00	15200	20230324	-20.39	7750	20230103	56.13	15200	-20.39	20230324	7750	56.13	20230103	15200	-20.39	20230324	7750	56.13	20230103	4.67	N	071670	500	50 억		214442	N	N	0	N	00	N
77	20230718	130604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12190	-190	5	-1.53	901497640	73200	58.82	12400	12550	12140	16090	8670	12380	12315.54	2.14	0	1733	12906	12642	12356	12092	11806	12500	11950	50	3710	500	8660	10	1	10000000	1219	25.94	1.46	12	0.73	470.00	8338.00	15200	20230324	-19.80	7750	20230103	57.29	15200	-19.80	20230324	7750	57.29	20230103	15200	-19.80	20230324	7750	57.29	20230103	4.67	N	071670	500	50 억		214442	N	N	0	N	00	N
78	20230718	120609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12240	-140	5	-1.13	833750020	67646	54.36	12400	12550	12140	16090	8670	12380	12325.19	2.14	0	2574	12906	12642	12356	12092	11806	12500	11950	50	3710	500	8660	10	1	10000000	1224	26.04	1.47	12	0.68	470.00	8338.00	15200	20230324	-19.47	7750	20230103	57.94	15200	-19.47	20230324	7750	57.94	20230103	15200	-19.47	20230324	7750	57.94	20230103	4.67	N	071670	500	50 억		214442	N	N	0	N	00	N
79	20230718	110610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12280	-100	5	-0.81	687060050	55653	44.72	12400	12550	12140	16090	8670	12380	12345.43	2.14	0	5307	12906	12642	12356	12092	11806	12500	11950	50	3710	500	8660	10	1	10000000	1228	26.13	1.47	12	0.56	470.00	8338.00	15200	20230324	-19.21	7750	20230103	58.45	15200	-19.21	20230324	7750	58.45	20230103	15200	-19.21	20230324	7750	58.45	20230103	4.67	N	071670	500	50 억		214442	N	N	0	N	00	N
80	20230718	100603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12290	-90	5	-0.73	436669360	35462	28.50	12400	12550	12140	16090	8670	12380	12313.73	2.14	0	7721	12906	12642	12356	12092	11806	12500	11950	50	3710	500	8660	10	1	10000000	1229	26.15	1.47	12	0.35	470.00	8338.00	15200	20230324	-19.14	7750	20230103	58.58	15200	-19.14	20230324	7750	58.58	20230103	15200	-19.14	20230324	7750	58.58	20230103	4.67	N	071670	500	50 억		214442	N	N	0	N	00	N
81	20230718	090603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12500	120	2	0.97	65704020	5274	4.24	12400	12550	12400	16090	8670	12380	12458.10	2.14	0	-254	12906	12642	12356	12092	11806	12500	11950	50	3710	500	8660	10	1	10000000	1250	26.60	1.50	12	0.05	470.00	8338.00	15200	20230324	-17.76	7750	20230103	61.29	15200	-17.76	20230324	7750	61.29	20230103	15200	-17.76	20230324	7750	61.29	20230103	4.67	N	071670	500	50 억		214442	N	N	0	N	00	N
82	20230717	160605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12380	-40	5	-0.32	1537308320	123741	64.40	12400	12620	12070	16140	8700	12420	12423.67	2.10	0	4337	12946	12682	12446	12182	11946	12565	12065	50	3720	500	8690	10	1	10000000	1238	26.34	1.48	12	1.24	470.00	8338.00	15200	20230324	-18.55	7750	20230103	59.74	15200	-18.55	20230324	7750	59.74	20230103	15200	-18.55	20230324	7750	59.74	20230103	4.45	N	071670	500	50 억		210339	N	N	0	N	00	N
83	20230717	150601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12420	0	3	0.00	1474000110	118641	61.75	12400	12620	12070	16140	8700	12420	12424.04	2.10	0	4591	12946	12682	12446	12182	11946	12565	12065	50	3720	500	8690	10	1	10000000	1242	26.43	1.49	12	1.19	470.00	8338.00	15200	20230324	-18.29	7750	20230103	60.26	15200	-18.29	20230324	7750	60.26	20230103	15200	-18.29	20230324	7750	60.26	20230103	4.45	N	071670	500	50 억		210339	N	N	0	N	00	N
84	20230717	140604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12410	-10	5	-0.08	1337664770	107647	56.03	12400	12620	12070	16140	8700	12420	12426.40	2.10	0	2435	12946	12682	12446	12182	11946	12565	12065	50	3720	500	8690	10	1	10000000	1241	26.40	1.49	12	1.08	470.00	8338.00	15200	20230324	-18.36	7750	20230103	60.13	15200	-18.36	20230324	7750	60.13	20230103	15200	-18.36	20230324	7750	60.13	20230103	4.45	N	071670	500	50 억		210339	N	N	0	N	00	N
85	20230717	130559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12470	50	2	0.40	1197924310	96415	50.18	12400	12620	12070	16140	8700	12420	12424.67	2.10	0	1804	12946	12682	12446	12182	11946	12565	12065	50	3720	500	8690	10	1	10000000	1247	26.53	1.50	12	0.96	470.00	8338.00	15200	20230324	-17.96	7750	20230103	60.90	15200	-17.96	20230324	7750	60.90	20230103	15200	-17.96	20230324	7750	60.90	20230103	4.45	N	071670	500	50 억		210339	N	N	0	N	00	N
86	20230717	120606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12590	170	2	1.37	1028649690	82946	43.17	12400	12610	12070	16140	8700	12420	12401.44	2.10	0	6531	12946	12682	12446	12182	11946	12565	12065	50	3720	500	8690	10	1	10000000	1259	26.79	1.51	12	0.83	470.00	8338.00	15200	20230324	-17.17	7750	20230103	62.45	15200	-17.17	20230324	7750	62.45	20230103	15200	-17.17	20230324	7750	62.45	20230103	4.45	N	071670	500	50 억		210339	N	N	0	N	00	N
87	20230717	110559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12500	80	2	0.64	778268240	63048	32.81	12400	12600	12070	16140	8700	12420	12344.06	2.10	0	5672	12946	12682	12446	12182	11946	12565	12065	50	3720	500	8690	10	1	10000000	1250	26.60	1.50	12	0.63	470.00	8338.00	15200	20230324	-17.76	7750	20230103	61.29	15200	-17.76	20230324	7750	61.29	20230103	15200	-17.76	20230324	7750	61.29	20230103	4.45	N	071670	500	50 억		210339	N	N	0	N	00	N
88	20230717	100601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12460	40	2	0.32	631331230	51279	26.69	12400	12600	12070	16140	8700	12420	12311.69	2.10	0	6112	12946	12682	12446	12182	11946	12565	12065	50	3720	500	8690	10	1	10000000	1246	26.51	1.49	12	0.51	470.00	8338.00	15200	20230324	-18.03	7750	20230103	60.77	15200	-18.03	20230324	7750	60.77	20230103	15200	-18.03	20230324	7750	60.77	20230103	4.45	N	071670	500	50 억		210339	N	N	0	N	00	N
89	20230717	090558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12120	-300	5	-2.42	208745290	17114	8.91	12400	12400	12070	16140	8700	12420	12197.31	2.10	0	704	12946	12682	12446	12182	11946	12565	12065	50	3720	500	8690	10	1	10000000	1212	25.79	1.45	12	0.17	470.00	8338.00	15200	20230324	-20.26	7750	20230103	56.39	15200	-20.26	20230324	7750	56.39	20230103	15200	-20.26	20230324	7750	56.39	20230103	4.45	N	071670	500	50 억		210339	N	N	0	N	00	N
90	20230714	160559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12420	-220	5	-1.74	2368069580	191236	39.90	12660	12710	12210	16430	8850	12640	12381.64	2.27	0	-16638	13246	12942	12516	12212	11786	13095	12365	50	3790	500	8840	10	1	10000000	1242	26.43	1.49	12	1.91	470.00	8338.00	15200	20230324	-18.29	7750	20230103	60.26	15200	-18.29	20230324	7750	60.26	20230103	15200	-18.29	20230324	7750	60.26	20230103	4.50	N	071670	500	50 억		227120	N	N	0	N	00	N
91	20230714	150603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12380	-260	5	-2.06	2222282520	179494	37.45	12660	12710	12210	16430	8850	12640	12379.72	2.27	0	-15752	13246	12942	12516	12212	11786	13095	12365	50	3790	500	8840	10	1	10000000	1238	26.34	1.48	12	1.79	470.00	8338.00	15200	20230324	-18.55	7750	20230103	59.74	15200	-18.55	20230324	7750	59.74	20230103	15200	-18.55	20230324	7750	59.74	20230103	4.50	N	071670	500	50 억		227120	N	N	0	N	00	N
92	20230714	140604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12300	-340	5	-2.69	1752834930	141469	29.51	12660	12710	12210	16430	8850	12640	12388.90	2.27	0	-17018	13246	12942	12516	12212	11786	13095	12365	50	3790	500	8840	10	1	10000000	1230	26.17	1.48	12	1.41	470.00	8338.00	15200	20230324	-19.08	7750	20230103	58.71	15200	-19.08	20230324	7750	58.71	20230103	15200	-19.08	20230324	7750	58.71	20230103	4.50	N	071670	500	50 억		227120	N	N	0	N	00	N
93	20230714	130556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12280	-360	5	-2.85	1579220070	127365	26.57	12660	12710	12210	16430	8850	12640	12397.73	2.27	0	-16734	13246	12942	12516	12212	11786	13095	12365	50	3790	500	8840	10	1	10000000	1228	26.13	1.47	12	1.27	470.00	8338.00	15200	20230324	-19.21	7750	20230103	58.45	15200	-19.21	20230324	7750	58.45	20230103	15200	-19.21	20230324	7750	58.45	20230103	4.50	N	071670	500	50 억		227120	N	N	0	N	00	N
94	20230714	120558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12380	-260	5	-2.06	1394908740	112343	23.44	12660	12710	12230	16430	8850	12640	12415.00	2.27	0	-17395	13246	12942	12516	12212	11786	13095	12365	50	3790	500	8840	10	1	10000000	1238	26.34	1.48	12	1.12	470.00	8338.00	15200	20230324	-18.55	7750	20230103	59.74	15200	-18.55	20230324	7750	59.74	20230103	15200	-18.55	20230324	7750	59.74	20230103	4.50	N	071670	500	50 억		227120	N	N	0	N	00	N
95	20230714	110602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12370	-270	5	-2.14	1184588780	95317	19.89	12660	12710	12230	16430	8850	12640	12426.19	2.27	0	-16437	13246	12942	12516	12212	11786	13095	12365	50	3790	500	8840	10	1	10000000	1237	26.32	1.48	12	0.95	470.00	8338.00	15200	20230324	-18.62	7750	20230103	59.61	15200	-18.62	20230324	7750	59.61	20230103	15200	-18.62	20230324	7750	59.61	20230103	4.50	N	071670	500	50 억		227120	N	N	0	N	00	N
96	20230714	100604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12260	-380	5	-3.01	950047070	76290	15.92	12660	12710	12250	16430	8850	12640	12451.23	2.27	0	-17405	13246	12942	12516	12212	11786	13095	12365	50	3790	500	8840	10	1	10000000	1226	26.09	1.47	12	0.76	470.00	8338.00	15200	20230324	-19.34	7750	20230103	58.19	15200	-19.34	20230324	7750	58.19	20230103	15200	-19.34	20230324	7750	58.19	20230103	4.50	N	071670	500	50 억		227120	N	N	0	N	00	N
97	20230714	090601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12450	-190	5	-1.50	260435880	20702	4.32	12660	12710	12430	16430	8850	12640	12577.97	2.27	0	-8739	13246	12942	12516	12212	11786	13095	12365	50	3790	500	8840	10	1	10000000	1245	26.49	1.49	12	0.21	470.00	8338.00	15200	20230324	-18.09	7750	20230103	60.65	15200	-18.09	20230324	7750	60.65	20230103	15200	-18.09	20230324	7750	60.65	20230103	4.50	N	071670	500	50 억		227120	N	N	0	N	00	N
98	20230713	160557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12640	540	2	4.46	5943660210	475048	420.87	12240	12820	12090	15730	8470	12100	12511.53	2.44	0	-15784	12460	12280	12080	11900	11700	12370	11990	50	3630	500	8470	10	1	10000000	1264	26.89	1.52	12	4.75	470.00	8338.00	15200	20230324	-16.84	7750	20230103	63.10	15200	-16.84	20230324	7750	63.10	20230103	15200	-16.84	20230324	7750	63.10	20230103	4.51	N	071670	500	50 억		244296	N	N	0	N	00	N
99	20230713	150554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12400	300	2	2.48	5505755000	440206	390.00	12240	12820	12090	15730	8470	12100	12507.22	2.44	0	-16651	12460	12280	12080	11900	11700	12370	11990	50	3630	500	8470	10	1	10000000	1240	26.38	1.49	12	4.40	470.00	8338.00	15200	20230324	-18.42	7750	20230103	60.00	15200	-18.42	20230324	7750	60.00	20230103	15200	-18.42	20230324	7750	60.00	20230103	4.51	N	071670	500	50 억		244296	N	N	0	N	00	N
100	20230713	140554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12410	310	2	2.56	5136539980	410361	363.56	12240	12820	12090	15730	8470	12100	12517.13	2.44	0	-19682	12460	12280	12080	11900	11700	12370	11990	50	3630	500	8470	10	1	10000000	1241	26.40	1.49	12	4.10	470.00	8338.00	15200	20230324	-18.36	7750	20230103	60.13	15200	-18.36	20230324	7750	60.13	20230103	15200	-18.36	20230324	7750	60.13	20230103	4.51	N	071670	500	50 억		244296	N	N	0	N	00	N
101	20230713	130556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12600	500	2	4.13	4824274160	385280	341.34	12240	12820	12090	15730	8470	12100	12521.48	2.44	0	-19367	12460	12280	12080	11900	11700	12370	11990	50	3630	500	8470	10	1	10000000	1260	26.81	1.51	12	3.85	470.00	8338.00	15200	20230324	-17.11	7750	20230103	62.58	15200	-17.11	20230324	7750	62.58	20230103	15200	-17.11	20230324	7750	62.58	20230103	4.51	N	071670	500	50 억		244296	N	N	0	N	00	N
102	20230713	120551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12480	380	2	3.14	4271259950	340978	302.09	12240	12820	12090	15730	8470	12100	12526.50	2.44	0	-14008	12460	12280	12080	11900	11700	12370	11990	50	3630	500	8470	10	1	10000000	1248	26.55	1.50	12	3.41	470.00	8338.00	15200	20230324	-17.89	7750	20230103	61.03	15200	-17.89	20230324	7750	61.03	20230103	15200	-17.89	20230324	7750	61.03	20230103	4.51	N	071670	500	50 억		244296	N	N	0	N	00	N
103	20230713	110557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12310	210	2	1.74	974342960	79422	70.36	12240	12480	12090	15730	8470	12100	12267.92	2.44	0	13400	12460	12280	12080	11900	11700	12370	11990	50	3630	500	8470	10	1	10000000	1231	26.19	1.48	12	0.79	470.00	8338.00	15200	20230324	-19.01	7750	20230103	58.84	15200	-19.01	20230324	7750	58.84	20230103	15200	-19.01	20230324	7750	58.84	20230103	4.51	N	071670	500	50 억		244296	N	N	0	N	00	N
104	20230713	100554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12200	100	2	0.83	303222170	24925	22.08	12240	12250	12090	15730	8470	12100	12165.38	2.44	0	94	12460	12280	12080	11900	11700	12370	11990	50	3630	500	8470	10	1	10000000	1220	25.96	1.46	12	0.25	470.00	8338.00	15200	20230324	-19.74	7750	20230103	57.42	15200	-19.74	20230324	7750	57.42	20230103	15200	-19.74	20230324	7750	57.42	20230103	4.51	N	071670	500	50 억		244296	N	N	0	N	00	N
105	20230713	090524	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12130	30	2	0.25	87625970	7188	6.37	12240	12250	12130	15730	8470	12100	12190.59	2.44	0	-1440	12460	12280	12080	11900	11700	12370	11990	50	3630	500	8470	10	1	10000000	1213	25.81	1.45	12	0.07	470.00	8338.00	15200	20230324	-20.20	7750	20230103	56.52	15200	-20.20	20230324	7750	56.52	20230103	15200	-20.20	20230324	7750	56.52	20230103	4.51	N	071670	500	50 억		244296	N	N	0	N	00	N
106	20230712	160552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12100	230	2	1.94	1360298110	112159	177.28	12000	12260	11880	15430	8310	11870	12128.32	2.26	0	17941	12223	12046	11823	11646	11423	12135	11735	50	3560	500	8300	10	1	10000000	1210	25.74	1.45	12	1.12	470.00	8338.00	15200	20230324	-20.39	7750	20230103	56.13	15200	-20.39	20230324	7750	56.13	20230103	15200	-20.39	20230324	7750	56.13	20230103	4.60	N	071670	500	50 억		226384	N	N	0	N	00	N
107	20230712	150548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12030	160	2	1.35	1303879920	107496	169.91	12000	12260	11880	15430	8310	11870	12129.57	2.26	0	17113	12223	12046	11823	11646	11423	12135	11735	50	3560	500	8300	10	1	10000000	1203	25.60	1.44	12	1.07	470.00	8338.00	15200	20230324	-20.86	7750	20230103	55.23	15200	-20.86	20230324	7750	55.23	20230103	15200	-20.86	20230324	7750	55.23	20230103	4.60	N	071670	500	50 억		226384	N	N	0	N	00	N
108	20230712	140547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12070	200	2	1.68	1201427870	98986	156.46	12000	12260	11880	15430	8310	11870	12137.35	2.26	0	16437	12223	12046	11823	11646	11423	12135	11735	50	3560	500	8300	10	1	10000000	1207	25.68	1.45	12	0.99	470.00	8338.00	15200	20230324	-20.59	7750	20230103	55.74	15200	-20.59	20230324	7750	55.74	20230103	15200	-20.59	20230324	7750	55.74	20230103	4.60	N	071670	500	50 억		226384	N	N	0	N	00	N
109	20230712	130550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12130	260	2	2.19	1115310140	91871	145.21	12000	12260	11880	15430	8310	11870	12139.96	2.26	0	19428	12223	12046	11823	11646	11423	12135	11735	50	3560	500	8300	10	1	10000000	1213	25.81	1.45	12	0.92	470.00	8338.00	15200	20230324	-20.20	7750	20230103	56.52	15200	-20.20	20230324	7750	56.52	20230103	15200	-20.20	20230324	7750	56.52	20230103	4.60	N	071670	500	50 억		226384	N	N	0	N	00	N
110	20230712	120550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12170	300	2	2.53	1058570370	87198	137.83	12000	12260	11880	15430	8310	11870	12139.85	2.26	0	18464	12223	12046	11823	11646	11423	12135	11735	50	3560	500	8300	10	1	10000000	1217	25.89	1.46	12	0.87	470.00	8338.00	15200	20230324	-19.93	7750	20230103	57.03	15200	-19.93	20230324	7750	57.03	20230103	15200	-19.93	20230324	7750	57.03	20230103	4.60	N	071670	500	50 억		226384	N	N	0	N	00	N
111	20230712	110549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12180	310	2	2.61	965409360	79530	125.71	12000	12260	11880	15430	8310	11870	12138.93	2.26	0	17796	12223	12046	11823	11646	11423	12135	11735	50	3560	500	8300	10	1	10000000	1218	25.91	1.46	12	0.80	470.00	8338.00	15200	20230324	-19.87	7750	20230103	57.16	15200	-19.87	20230324	7750	57.16	20230103	15200	-19.87	20230324	7750	57.16	20230103	4.60	N	071670	500	50 억		226384	N	N	0	N	00	N
112	20230712	100552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12090	220	2	1.85	815079300	67165	106.16	12000	12260	11880	15430	8310	11870	12135.48	2.26	0	15905	12223	12046	11823	11646	11423	12135	11735	50	3560	500	8300	10	1	10000000	1209	25.72	1.45	12	0.67	470.00	8338.00	15200	20230324	-20.46	7750	20230103	56.00	15200	-20.46	20230324	7750	56.00	20230103	15200	-20.46	20230324	7750	56.00	20230103	4.60	N	071670	500	50 억		226384	N	N	0	N	00	N
113	20230712	090551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12120	250	2	2.11	198964210	16403	25.93	12000	12200	11980	15430	8310	11870	12129.75	2.26	0	6008	12223	12046	11823	11646	11423	12135	11735	50	3560	500	8300	10	1	10000000	1212	25.79	1.45	12	0.16	470.00	8338.00	15200	20230324	-20.26	7750	20230103	56.39	15200	-20.26	20230324	7750	56.39	20230103	15200	-20.26	20230324	7750	56.39	20230103	4.60	N	071670	500	50 억		226384	N	N	0	N	00	N
114	20230711	160542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11870	310	2	2.68	744912200	63039	91.39	11660	12000	11600	15020	8100	11560	11816.53	2.16	0	10987	11880	11720	11410	11250	10940	11800	11330	50	3460	500	8090	10	1	10000000	1187	25.26	1.42	12	0.63	470.00	8338.00	15200	20230324	-21.91	7750	20230103	53.16	15200	-21.91	20230324	7750	53.16	20230103	15200	-21.91	20230324	7750	53.16	20230103	4.73	N	071670	500	50 억		215525	N	N	0	N	00	N
115	20230711	150542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11860	300	2	2.60	709607630	60064	87.07	11660	12000	11600	15020	8100	11560	11814.19	2.16	0	10038	11880	11720	11410	11250	10940	11800	11330	50	3460	500	8090	10	1	10000000	1186	25.23	1.42	12	0.60	470.00	8338.00	15200	20230324	-21.97	7750	20230103	53.03	15200	-21.97	20230324	7750	53.03	20230103	15200	-21.97	20230324	7750	53.03	20230103	4.73	N	071670	500	50 억		215525	N	N	0	N	00	N
116	20230711	140539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11800	240	2	2.08	607493720	51400	74.51	11660	12000	11600	15020	8100	11560	11818.94	2.16	0	10420	11880	11720	11410	11250	10940	11800	11330	50	3460	500	8090	10	1	10000000	1180	25.11	1.42	12	0.51	470.00	8338.00	15200	20230324	-22.37	7750	20230103	52.26	15200	-22.37	20230324	7750	52.26	20230103	15200	-22.37	20230324	7750	52.26	20230103	4.73	N	071670	500	50 억		215525	N	N	0	N	00	N
117	20230711	130531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11740	180	2	1.56	533976190	45152	65.46	11660	12000	11600	15020	8100	11560	11826.19	2.16	0	11268	11880	11720	11410	11250	10940	11800	11330	50	3460	500	8090	10	1	10000000	1174	24.98	1.41	12	0.45	470.00	8338.00	15200	20230324	-22.76	7750	20230103	51.48	15200	-22.76	20230324	7750	51.48	20230103	15200	-22.76	20230324	7750	51.48	20230103	4.73	N	071670	500	50 억		215525	N	N	0	N	00	N
118	20230711	120545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11810	250	2	2.16	485773980	41061	59.53	11660	12000	11600	15020	8100	11560	11830.54	2.16	0	12077	11880	11720	11410	11250	10940	11800	11330	50	3460	500	8090	10	1	10000000	1181	25.13	1.42	12	0.41	470.00	8338.00	15200	20230324	-22.30	7750	20230103	52.39	15200	-22.30	20230324	7750	52.39	20230103	15200	-22.30	20230324	7750	52.39	20230103	4.73	N	071670	500	50 억		215525	N	N	0	N	00	N
119	20230711	110547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11840	280	2	2.42	443381300	37476	54.33	11660	12000	11600	15020	8100	11560	11831.07	2.16	0	12902	11880	11720	11410	11250	10940	11800	11330	50	3460	500	8090	10	1	10000000	1184	25.19	1.42	12	0.37	470.00	8338.00	15200	20230324	-22.11	7750	20230103	52.77	15200	-22.11	20230324	7750	52.77	20230103	15200	-22.11	20230324	7750	52.77	20230103	4.73	N	071670	500	50 억		215525	N	N	0	N	00	N
120	20230711	100546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11820	260	2	2.25	384399550	32475	47.08	11660	12000	11600	15020	8100	11560	11836.78	2.16	0	11914	11880	11720	11410	11250	10940	11800	11330	50	3460	500	8090	10	1	10000000	1182	25.15	1.42	12	0.32	470.00	8338.00	15200	20230324	-22.24	7750	20230103	52.52	15200	-22.24	20230324	7750	52.52	20230103	15200	-22.24	20230324	7750	52.52	20230103	4.73	N	071670	500	50 억		215525	N	N	0	N	00	N
121	20230711	090545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11810	250	2	2.16	78622190	6708	9.72	11660	11810	11600	15020	8100	11560	11720.66	2.16	0	1794	11880	11720	11410	11250	10940	11800	11330	50	3460	500	8090	10	1	10000000	1181	25.13	1.42	12	0.07	470.00	8338.00	15200	20230324	-22.30	7750	20230103	52.39	15200	-22.30	20230324	7750	52.39	20230103	15200	-22.30	20230324	7750	52.39	20230103	4.73	N	071670	500	50 억		215525	N	N	0	N	00	N
122	20230710	160541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11560	60	2	0.52	779133010	68738	57.19	11410	11570	11100	14950	8050	11500	11334.14	2.04	0	11690	12286	11892	11696	11302	11106	11795	11205	50	3450	500	8050	10	1	10000000	1156	24.60	1.39	12	0.69	470.00	8338.00	15200	20230324	-23.95	7750	20230103	49.16	15200	-23.95	20230324	7750	49.16	20230103	15200	-23.95	20230324	7750	49.16	20230103	4.76	N	071670	500	50 억		203614	N	N	0	N	00	N
123	20230710	150540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11460	-40	5	-0.35	717837270	63388	52.74	11410	11570	11100	14950	8050	11500	11324.50	2.04	0	12102	12286	11892	11696	11302	11106	11795	11205	50	3450	500	8050	10	1	10000000	1146	24.38	1.37	12	0.63	470.00	8338.00	15200	20230324	-24.61	7750	20230103	47.87	15200	-24.61	20230324	7750	47.87	20230103	15200	-24.61	20230324	7750	47.87	20230103	4.76	N	071670	500	50 억		203614	N	N	0	N	00	N
124	20230710	140536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11500	0	3	0.00	645589540	57095	47.50	11410	11570	11100	14950	8050	11500	11307.29	2.04	0	12958	12286	11892	11696	11302	11106	11795	11205	50	3450	500	8050	10	1	10000000	1150	24.47	1.38	12	0.57	470.00	8338.00	15200	20230324	-24.34	7750	20230103	48.39	15200	-24.34	20230324	7750	48.39	20230103	15200	-24.34	20230324	7750	48.39	20230103	4.76	N	071670	500	50 억		203614	N	N	0	N	00	N
125	20230710	130531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11470	-30	5	-0.26	578396090	51258	42.64	11410	11570	11100	14950	8050	11500	11284.02	2.04	0	10928	12286	11892	11696	11302	11106	11795	11205	50	3450	500	8050	10	1	10000000	1147	24.40	1.38	12	0.51	470.00	8338.00	15200	20230324	-24.54	7750	20230103	48.00	15200	-24.54	20230324	7750	48.00	20230103	15200	-24.54	20230324	7750	48.00	20230103	4.76	N	071670	500	50 억		203614	N	N	0	N	00	N
126	20230710	120541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11460	-40	5	-0.35	533496930	47330	39.38	11410	11570	11100	14950	8050	11500	11271.86	2.04	0	8414	12286	11892	11696	11302	11106	11795	11205	50	3450	500	8050	10	1	10000000	1146	24.38	1.37	12	0.47	470.00	8338.00	15200	20230324	-24.61	7750	20230103	47.87	15200	-24.61	20230324	7750	47.87	20230103	15200	-24.61	20230324	7750	47.87	20230103	4.76	N	071670	500	50 억		203614	N	N	0	N	00	N
127	20230710	110542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11300	-200	5	-1.74	481776450	42788	35.60	11410	11570	11100	14950	8050	11500	11259.62	2.04	0	5242	12286	11892	11696	11302	11106	11795	11205	50	3450	500	8050	10	1	10000000	1130	24.04	1.36	12	0.43	470.00	8338.00	15200	20230324	-25.66	7750	20230103	45.81	15200	-25.66	20230324	7750	45.81	20230103	15200	-25.66	20230324	7750	45.81	20230103	4.76	N	071670	500	50 억		203614	N	N	0	N	00	N
128	20230710	100542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11320	-180	5	-1.57	425069140	37786	31.44	11410	11570	11100	14950	8050	11500	11249.38	2.04	0	4486	12286	11892	11696	11302	11106	11795	11205	50	3450	500	8050	10	1	10000000	1132	24.09	1.36	12	0.38	470.00	8338.00	15200	20230324	-25.53	7750	20230103	46.06	15200	-25.53	20230324	7750	46.06	20230103	15200	-25.53	20230324	7750	46.06	20230103	4.76	N	071670	500	50 억		203614	N	N	0	N	00	N
129	20230710	090537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11250	-250	5	-2.17	83964930	7375	6.14	11410	11570	11250	14950	8050	11500	11385.08	2.04	0	-4268	12286	11892	11696	11302	11106	11795	11205	50	3450	500	8050	10	1	10000000	1125	23.94	1.35	12	0.07	470.00	8338.00	15200	20230324	-25.99	7750	20230103	45.16	15200	-25.99	20230324	7750	45.16	20230103	15200	-25.99	20230324	7750	45.16	20230103	4.76	N	071670	500	50 억		203614	N	N	0	N	00	N
130	20230707	160534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11500	-130	5	-1.12	1411250370	120041	115.28	11640	12090	11500	15110	8150	11630	11758.17	2.06	0	-1618	12370	12000	11780	11410	11190	11890	11300	50	3480	500	8140	10	1	10000000	1150	24.47	1.38	12	1.20	470.00	8338.00	15200	20230324	-24.34	7750	20230103	48.39	15200	-24.34	20230324	7750	48.39	20230103	15200	-24.34	20230324	7750	48.39	20230103	4.77	N	071670	500	50 억		205886	N	N	0	N	00	N
131	20230707	150536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11580	-50	5	-0.43	1286594820	109219	104.88	11640	12090	11570	15110	8150	11630	11779.95	2.06	0	-1320	12370	12000	11780	11410	11190	11890	11300	50	3480	500	8140	10	1	10000000	1158	24.64	1.39	12	1.09	470.00	8338.00	15200	20230324	-23.82	7750	20230103	49.42	15200	-23.82	20230324	7750	49.42	20230103	15200	-23.82	20230324	7750	49.42	20230103	4.77	N	071670	500	50 억		205886	N	N	0	N	00	N
132	20230707	140545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11640	10	2	0.09	1181368250	100145	96.17	11640	12090	11600	15110	8150	11630	11796.58	2.06	0	2668	12370	12000	11780	11410	11190	11890	11300	50	3480	500	8140	10	1	10000000	1164	24.77	1.40	12	1.00	470.00	8338.00	15200	20230324	-23.42	7750	20230103	50.19	15200	-23.42	20230324	7750	50.19	20230103	15200	-23.42	20230324	7750	50.19	20230103	4.77	N	071670	500	50 억		205886	N	N	0	N	00	N
133	20230707	130540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11730	100	2	0.86	1071049550	90683	87.08	11640	12090	11600	15110	8150	11630	11810.92	2.06	0	8223	12370	12000	11780	11410	11190	11890	11300	50	3480	500	8140	10	1	10000000	1173	24.96	1.41	12	0.91	470.00	8338.00	15200	20230324	-22.83	7750	20230103	51.35	15200	-22.83	20230324	7750	51.35	20230103	15200	-22.83	20230324	7750	51.35	20230103	4.77	N	071670	500	50 억		205886	N	N	0	N	00	N
134	20230707	120541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11710	80	2	0.69	1008800660	85360	81.97	11640	12090	11600	15110	8150	11630	11818.19	2.06	0	10947	12370	12000	11780	11410	11190	11890	11300	50	3480	500	8140	10	1	10000000	1171	24.91	1.40	12	0.85	470.00	8338.00	15200	20230324	-22.96	7750	20230103	51.10	15200	-22.96	20230324	7750	51.10	20230103	15200	-22.96	20230324	7750	51.10	20230103	4.77	N	071670	500	50 억		205886	N	N	0	N	00	N
135	20230707	110541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11770	140	2	1.20	903160910	76345	73.31	11640	12090	11600	15110	8150	11630	11829.99	2.06	0	12042	12370	12000	11780	11410	11190	11890	11300	50	3480	500	8140	10	1	10000000	1177	25.04	1.41	12	0.76	470.00	8338.00	15200	20230324	-22.57	7750	20230103	51.87	15200	-22.57	20230324	7750	51.87	20230103	15200	-22.57	20230324	7750	51.87	20230103	4.77	N	071670	500	50 억		205886	N	N	0	N	00	N
136	20230707	100536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12010	380	2	3.27	657431400	55722	53.51	11640	12090	11600	15110	8150	11630	11798.42	2.06	0	12712	12370	12000	11780	11410	11190	11890	11300	50	3480	500	8140	10	1	10000000	1201	25.55	1.44	12	0.56	470.00	8338.00	15200	20230324	-20.99	7750	20230103	54.97	15200	-20.99	20230324	7750	54.97	20230103	15200	-20.99	20230324	7750	54.97	20230103	4.77	N	071670	500	50 억		205886	N	N	0	N	00	N
137	20230707	090535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11630	0	3	0.00	33948430	2917	2.80	11640	11690	11620	15110	8150	11630	11638.13	2.06	0	758	12370	12000	11780	11410	11190	11890	11300	50	3480	500	8140	10	1	10000000	1163	24.74	1.39	12	0.03	470.00	8338.00	15200	20230324	-23.49	7750	20230103	50.06	15200	-23.49	20230324	7750	50.06	20230103	15200	-23.49	20230324	7750	50.06	20230103	4.77	N	071670	500	50 억		205886	N	N	0	N	00	N
138	20230706	160537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11630	-250	5	-2.10	1224914840	104087	122.51	11880	12150	11560	15440	8320	11880	11768.42	2.05	0	955	12380	12130	12000	11750	11620	12065	11685	50	3560	500	8310	10	1	10000000	1163	24.74	1.39	12	1.04	470.00	8338.00	15200	20230324	-23.49	7750	20230103	50.06	15200	-23.49	20230324	7750	50.06	20230103	15200	-23.49	20230324	7750	50.06	20230103	4.79	N	071670	500	50 억		205081	N	N	0	N	00	N
139	20230706	150537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11590	-290	5	-2.44	1170591730	99406	117.00	11880	12150	11580	15440	8320	11880	11775.87	2.05	0	176	12380	12130	12000	11750	11620	12065	11685	50	3560	500	8310	10	1	10000000	1159	24.66	1.39	12	0.99	470.00	8338.00	15200	20230324	-23.75	7750	20230103	49.55	15200	-23.75	20230324	7750	49.55	20230103	15200	-23.75	20230324	7750	49.55	20230103	4.79	N	071670	500	50 억		205081	N	N	0	N	00	N
140	20230706	140537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11680	-200	5	-1.68	927360090	78459	92.35	11880	12150	11600	15440	8320	11880	11819.68	2.05	0	-3711	12380	12130	12000	11750	11620	12065	11685	50	3560	500	8310	10	1	10000000	1168	24.85	1.40	12	0.78	470.00	8338.00	15200	20230324	-23.16	7750	20230103	50.71	15200	-23.16	20230324	7750	50.71	20230103	15200	-23.16	20230324	7750	50.71	20230103	4.79	N	071670	500	50 억		205081	N	N	0	N	00	N
141	20230706	130536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11740	-140	5	-1.18	615786060	51726	60.88	11880	12150	11710	15440	8320	11880	11904.77	2.05	0	-6530	12380	12130	12000	11750	11620	12065	11685	50	3560	500	8310	10	1	10000000	1174	24.98	1.41	12	0.52	470.00	8338.00	15200	20230324	-22.76	7750	20230103	51.48	15200	-22.76	20230324	7750	51.48	20230103	15200	-22.76	20230324	7750	51.48	20230103	4.79	N	071670	500	50 억		205081	N	N	0	N	00	N
142	20230706	120534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11940	60	2	0.51	435203460	36481	42.94	11880	12150	11710	15440	8320	11880	11929.59	2.05	0	1758	12380	12130	12000	11750	11620	12065	11685	50	3560	500	8310	10	1	10000000	1194	25.40	1.43	12	0.36	470.00	8338.00	15200	20230324	-21.45	7750	20230103	54.06	15200	-21.45	20230324	7750	54.06	20230103	15200	-21.45	20230324	7750	54.06	20230103	4.79	N	071670	500	50 억		205081	N	N	0	N	00	N
143	20230706	110540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12020	140	2	1.18	368202730	30874	36.34	11880	12150	11710	15440	8320	11880	11925.98	2.05	0	3199	12380	12130	12000	11750	11620	12065	11685	50	3560	500	8310	10	1	10000000	1202	25.57	1.44	12	0.31	470.00	8338.00	15200	20230324	-20.92	7750	20230103	55.10	15200	-20.92	20230324	7750	55.10	20230103	15200	-20.92	20230324	7750	55.10	20230103	4.79	N	071670	500	50 억		205081	N	N	0	N	00	N
144	20230706	100535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11980	100	2	0.84	290835900	24436	28.76	11880	12150	11710	15440	8320	11880	11901.94	2.05	0	2783	12380	12130	12000	11750	11620	12065	11685	50	3560	500	8310	10	1	10000000	1198	25.49	1.44	12	0.24	470.00	8338.00	15200	20230324	-21.18	7750	20230103	54.58	15200	-21.18	20230324	7750	54.58	20230103	15200	-21.18	20230324	7750	54.58	20230103	4.79	N	071670	500	50 억		205081	N	N	0	N	00	N
145	20230706	090536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11800	-80	5	-0.67	28925530	2443	2.88	11880	11880	11800	15440	8320	11880	11840.17	2.05	0	-958	12380	12130	12000	11750	11620	12065	11685	50	3560	500	8310	10	1	10000000	1180	25.11	1.42	12	0.02	470.00	8338.00	15200	20230324	-22.37	7750	20230103	52.26	15200	-22.37	20230324	7750	52.26	20230103	15200	-22.37	20230324	7750	52.26	20230103	4.79	N	071670	500	50 억		205081	N	N	0	N	00	N
146	20230705	160533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11880	-240	5	-1.98	1009638570	84011	85.89	12200	12250	11870	15750	8490	12120	12018.33	2.16	0	-11353	12386	12252	12066	11932	11746	12320	12000	50	3630	500	8480	10	1	10000000	1188	25.28	1.42	12	0.84	470.00	8338.00	15200	20230324	-21.84	7750	20230103	53.29	15200	-21.84	20230324	7750	53.29	20230103	15200	-21.84	20230324	7750	53.29	20230103	4.69	N	071670	500	50 억		216387	N	N	0	N	00	N
147	20230705	150532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11900	-220	5	-1.82	950140220	79003	80.77	12200	12250	11870	15750	8490	12120	12026.63	2.16	0	-12402	12386	12252	12066	11932	11746	12320	12000	50	3630	500	8480	10	1	10000000	1190	25.32	1.43	12	0.79	470.00	8338.00	15200	20230324	-21.71	7750	20230103	53.55	15200	-21.71	20230324	7750	53.55	20230103	15200	-21.71	20230324	7750	53.55	20230103	4.69	N	071670	500	50 억		216387	N	N	0	N	00	N
148	20230705	140527	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11950	-170	5	-1.40	752937280	62446	63.84	12200	12250	11930	15750	8490	12120	12057.41	2.16	0	-12219	12386	12252	12066	11932	11746	12320	12000	50	3630	500	8480	10	1	10000000	1195	25.43	1.43	12	0.62	470.00	8338.00	15200	20230324	-21.38	7750	20230103	54.19	15200	-21.38	20230324	7750	54.19	20230103	15200	-21.38	20230324	7750	54.19	20230103	4.69	N	071670	500	50 억		216387	N	N	0	N	00	N
149	20230705	130528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12030	-90	5	-0.74	703556840	58323	59.62	12200	12250	11930	15750	8490	12120	12063.11	2.16	0	-9627	12386	12252	12066	11932	11746	12320	12000	50	3630	500	8480	10	1	10000000	1203	25.60	1.44	12	0.58	470.00	8338.00	15200	20230324	-20.86	7750	20230103	55.23	15200	-20.86	20230324	7750	55.23	20230103	15200	-20.86	20230324	7750	55.23	20230103	4.69	N	071670	500	50 억		216387	N	N	0	N	00	N
150	20230705	120526	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11940	-180	5	-1.49	612483780	50730	51.86	12200	12250	11930	15750	8490	12120	12073.40	2.16	0	-7083	12386	12252	12066	11932	11746	12320	12000	50	3630	500	8480	10	1	10000000	1194	25.40	1.43	12	0.51	470.00	8338.00	15200	20230324	-21.45	7750	20230103	54.06	15200	-21.45	20230324	7750	54.06	20230103	15200	-21.45	20230324	7750	54.06	20230103	4.69	N	071670	500	50 억		216387	N	N	0	N	00	N
151	20230705	110532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11990	-130	5	-1.07	516501050	42707	43.66	12200	12250	11950	15750	8490	12120	12094.06	2.16	0	-4748	12386	12252	12066	11932	11746	12320	12000	50	3630	500	8480	10	1	10000000	1199	25.51	1.44	12	0.43	470.00	8338.00	15200	20230324	-21.12	7750	20230103	54.71	15200	-21.12	20230324	7750	54.71	20230103	15200	-21.12	20230324	7750	54.71	20230103	4.69	N	071670	500	50 억		216387	N	N	0	N	00	N
152	20230705	100529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12050	-70	5	-0.58	351641380	28960	29.61	12200	12250	12050	15750	8490	12120	12142.32	2.16	0	-4286	12386	12252	12066	11932	11746	12320	12000	50	3630	500	8480	10	1	10000000	1205	25.64	1.45	12	0.29	470.00	8338.00	15200	20230324	-20.72	7750	20230103	55.48	15200	-20.72	20230324	7750	55.48	20230103	15200	-20.72	20230324	7750	55.48	20230103	4.69	N	071670	500	50 억		216387	N	N	0	N	00	N
153	20230705	090528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12120	0	3	0.00	50956110	4194	4.29	12200	12250	12110	15750	8490	12120	12149.81	2.16	0	-2164	12386	12252	12066	11932	11746	12320	12000	50	3630	500	8480	10	1	10000000	1212	25.79	1.45	12	0.04	470.00	8338.00	15200	20230324	-20.26	7750	20230103	56.39	15200	-20.26	20230324	7750	56.39	20230103	15200	-20.26	20230324	7750	56.39	20230103	4.69	N	071670	500	50 억		216387	N	N	0	N	00	N
154	20230704	160526	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12120	50	2	0.41	1172936980	97287	68.88	12050	12200	11880	15690	8450	12070	12056.26	2.14	0	2476	12330	12200	12120	11990	11910	12160	11950	50	3620	500	8440	10	1	10000000	1212	25.79	1.45	12	0.97	470.00	8338.00	15200	20230324	-20.26	7750	20230103	56.39	15200	-20.26	20230324	7750	56.39	20230103	15200	-20.26	20230324	7750	56.39	20230103	4.61	N	071670	500	50 억		213642	N	N	0	N	00	N
155	20230704	150520	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12100	30	2	0.25	1073344320	89078	63.07	12050	12200	11880	15690	8450	12070	12049.48	2.14	0	3530	12330	12200	12120	11990	11910	12160	11950	50	3620	500	8440	10	1	10000000	1210	25.74	1.45	12	0.89	470.00	8338.00	15200	20230324	-20.39	7750	20230103	56.13	15200	-20.39	20230324	7750	56.13	20230103	15200	-20.39	20230324	7750	56.13	20230103	4.61	N	071670	500	50 억		213642	N	N	0	N	00	N
156	20230704	140525	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12120	50	2	0.41	936920250	77830	55.10	12050	12200	11880	15690	8450	12070	12038.03	2.14	0	3505	12330	12200	12120	11990	11910	12160	11950	50	3620	500	8440	10	1	10000000	1212	25.79	1.45	12	0.78	470.00	8338.00	15200	20230324	-20.26	7750	20230103	56.39	15200	-20.26	20230324	7750	56.39	20230103	15200	-20.26	20230324	7750	56.39	20230103	4.61	N	071670	500	50 억		213642	N	N	0	N	00	N
157	20230704	130517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12120	50	2	0.41	864880760	71885	50.90	12050	12200	11880	15690	8450	12070	12031.44	2.14	0	4112	12330	12200	12120	11990	11910	12160	11950	50	3620	500	8440	10	1	10000000	1212	25.79	1.45	12	0.72	470.00	8338.00	15200	20230324	-20.26	7750	20230103	56.39	15200	-20.26	20230324	7750	56.39	20230103	15200	-20.26	20230324	7750	56.39	20230103	4.61	N	071670	500	50 억		213642	N	N	0	N	00	N
158	20230704	120522	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12080	10	2	0.08	791313560	65795	46.58	12050	12200	11880	15690	8450	12070	12026.94	2.14	0	4645	12330	12200	12120	11990	11910	12160	11950	50	3620	500	8440	10	1	10000000	1208	25.70	1.45	12	0.66	470.00	8338.00	15200	20230324	-20.53	7750	20230103	55.87	15200	-20.53	20230324	7750	55.87	20230103	15200	-20.53	20230324	7750	55.87	20230103	4.61	N	071670	500	50 억		213642	N	N	0	N	00	N
159	20230704	110518	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12060	-10	5	-0.08	610507350	50901	36.04	12050	12110	11880	15690	8450	12070	11993.98	2.14	0	2997	12330	12200	12120	11990	11910	12160	11950	50	3620	500	8440	10	1	10000000	1206	25.66	1.45	12	0.51	470.00	8338.00	15200	20230324	-20.66	7750	20230103	55.61	15200	-20.66	20230324	7750	55.61	20230103	15200	-20.66	20230324	7750	55.61	20230103	4.61	N	071670	500	50 억		213642	N	N	0	N	00	N
160	20230704	100517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12010	-60	5	-0.50	437775830	36487	25.83	12050	12110	11880	15690	8450	12070	11998.09	2.14	0	1534	12330	12200	12120	11990	11910	12160	11950	50	3620	500	8440	10	1	10000000	1201	25.55	1.44	12	0.36	470.00	8338.00	15200	20230324	-20.99	7750	20230103	54.97	15200	-20.99	20230324	7750	54.97	20230103	15200	-20.99	20230324	7750	54.97	20230103	4.61	N	071670	500	50 억		213642	N	N	0	N	00	N
161	20230704	090516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11900	-170	5	-1.41	137041930	11439	8.10	12050	12060	11880	15690	8450	12070	11980.06	2.14	0	-5135	12330	12200	12120	11990	11910	12160	11950	50	3620	500	8440	10	1	10000000	1190	25.32	1.43	12	0.11	470.00	8338.00	15200	20230324	-21.71	7750	20230103	53.55	15200	-21.71	20230324	7750	53.55	20230103	15200	-21.71	20230324	7750	53.55	20230103	4.61	N	071670	500	50 억		213642	N	N	0	N	00	N
162	20230703	160508	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12070	-150	5	-1.23	1692550310	139790	41.79	12150	12250	12040	15880	8560	12220	12106.95	2.13	0	60	12666	12442	12206	11982	11746	12555	12095	50	3660	500	8550	10	1	10000000	1207	25.68	1.45	12	1.40	470.00	8338.00	15200	20230324	-20.59	7750	20230103	55.74	15200	-20.59	20230324	7750	55.74	20230103	15200	-20.59	20230324	7750	55.74	20230103	4.60	N	071670	500	50 억		213392	N	N	0	N	00	N
163	20230703	150514	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12050	-170	5	-1.39	1586878820	131025	39.17	12150	12250	12040	15880	8560	12220	12110.31	2.13	0	1700	12666	12442	12206	11982	11746	12555	12095	50	3660	500	8550	10	1	10000000	1205	25.64	1.45	12	1.31	470.00	8338.00	15200	20230324	-20.72	7750	20230103	55.48	15200	-20.72	20230324	7750	55.48	20230103	15200	-20.72	20230324	7750	55.48	20230103	4.60	N	071670	500	50 억		213392	N	N	0	N	00	N
164	20230703	140515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12090	-130	5	-1.06	1413043620	116607	34.86	12150	12250	12040	15880	8560	12220	12116.99	2.13	0	3703	12666	12442	12206	11982	11746	12555	12095	50	3660	500	8550	10	1	10000000	1209	25.72	1.45	12	1.17	470.00	8338.00	15200	20230324	-20.46	7750	20230103	56.00	15200	-20.46	20230324	7750	56.00	20230103	15200	-20.46	20230324	7750	56.00	20230103	4.60	N	071670	500	50 억		213392	N	N	0	N	00	N
165	20230703	130512	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12080	-140	5	-1.15	1227458450	101265	30.27	12150	12250	12040	15880	8560	12220	12120.13	2.13	0	5096	12666	12442	12206	11982	11746	12555	12095	50	3660	500	8550	10	1	10000000	1208	25.70	1.45	12	1.01	470.00	8338.00	15200	20230324	-20.53	7750	20230103	55.87	15200	-20.53	20230324	7750	55.87	20230103	15200	-20.53	20230324	7750	55.87	20230103	4.60	N	071670	500	50 억		213392	N	N	0	N	00	N
166	20230703	120516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12130	-90	5	-0.74	1089281550	89834	26.85	12150	12250	12040	15880	8560	12220	12124.28	2.13	0	6519	12666	12442	12206	11982	11746	12555	12095	50	3660	500	8550	10	1	10000000	1213	25.81	1.45	12	0.90	470.00	8338.00	15200	20230324	-20.20	7750	20230103	56.52	15200	-20.20	20230324	7750	56.52	20230103	15200	-20.20	20230324	7750	56.52	20230103	4.60	N	071670	500	50 억		213392	N	N	0	N	00	N
167	20230703	110512	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12120	-100	5	-0.82	800271700	65923	19.71	12150	12250	12040	15880	8560	12220	12138.08	2.13	0	301	12666	12442	12206	11982	11746	12555	12095	50	3660	500	8550	10	1	10000000	1212	25.79	1.45	12	0.66	470.00	8338.00	15200	20230324	-20.26	7750	20230103	56.39	15200	-20.26	20230324	7750	56.39	20230103	15200	-20.26	20230324	7750	56.39	20230103	4.60	N	071670	500	50 억		213392	N	N	0	N	00	N
168	20230703	100505	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12170	-50	5	-0.41	549616230	45267	13.53	12150	12250	12040	15880	8560	12220	12139.63	2.13	0	2750	12666	12442	12206	11982	11746	12555	12095	50	3660	500	8550	10	1	10000000	1217	25.89	1.46	12	0.45	470.00	8338.00	15200	20230324	-19.93	7750	20230103	57.03	15200	-19.93	20230324	7750	57.03	20230103	15200	-19.93	20230324	7750	57.03	20230103	4.60	N	071670	500	50 억		213392	N	N	0	N	00	N
169	20230703	090509	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12220	0	3	0.00	112075600	9236	2.76	12150	12220	12050	15880	8560	12220	12122.65	2.13	0	2939	12666	12442	12206	11982	11746	12555	12095	50	3660	500	8550	10	1	10000000	1222	26.00	1.47	12	0.09	470.00	8338.00	15200	20230324	-19.61	7750	20230103	57.68	15200	-19.61	20230324	7750	57.68	20230103	15200	-19.61	20230324	7750	57.68	20230103	4.60	N	071670	500	50 억		213392	N	N	0	N	00	N