KissMeData/060310/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	160550	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2565	40	2	1.58	474524680	186523	62.38	2530	2570	2520	3280	1770	2525	2543.60	7.18	0	-5631	2635	2580	2490	2435	2345	2607	2462	243	755	500	1560	5	1	48536642	1245	85.50	2.71	03	0.38	30.00	947.00	3460	20230530	-25.87	1930	20230103	32.90	3460	-25.87	20230530	1930	32.90	20230103	3460	-25.87	20230530	1930	32.90	20230103	6.10	N	060310	500	242 억		3485104	N	N	0	N	00	N
3	20230731	150552	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2555	30	2	1.19	413861405	162796	54.45	2530	2570	2520	3280	1770	2525	2542.21	7.18	0	-5157	2635	2580	2490	2435	2345	2607	2462	243	755	500	1560	5	1	48536642	1240	85.17	2.70	03	0.34	30.00	947.00	3460	20230530	-26.16	1930	20230103	32.38	3460	-26.16	20230530	1930	32.38	20230103	3460	-26.16	20230530	1930	32.38	20230103	6.10	N	060310	500	242 억		3485104	N	N	0	N	00	N
4	20230731	140554	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2555	30	2	1.19	363924405	143178	47.89	2530	2570	2520	3280	1770	2525	2541.76	7.18	0	2723	2635	2580	2490	2435	2345	2607	2462	243	755	500	1560	5	1	48536642	1240	85.17	2.70	03	0.29	30.00	947.00	3460	20230530	-26.16	1930	20230103	32.38	3460	-26.16	20230530	1930	32.38	20230103	3460	-26.16	20230530	1930	32.38	20230103	6.10	N	060310	500	242 억		3485104	N	N	0	N	00	N
5	20230731	130553	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2550	25	2	0.99	257028545	101139	33.83	2530	2570	2520	3280	1770	2525	2541.34	7.18	0	-72	2635	2580	2490	2435	2345	2607	2462	243	755	500	1560	5	1	48536642	1238	85.00	2.69	03	0.21	30.00	947.00	3460	20230530	-26.30	1930	20230103	32.12	3460	-26.30	20230530	1930	32.12	20230103	3460	-26.30	20230530	1930	32.12	20230103	6.10	N	060310	500	242 억		3485104	N	N	0	N	00	N
6	20230731	120559	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2565	40	2	1.58	231459480	91128	30.48	2530	2570	2520	3280	1770	2525	2539.94	7.18	0	1135	2635	2580	2490	2435	2345	2607	2462	243	755	500	1560	5	1	48536642	1245	85.50	2.71	03	0.19	30.00	947.00	3460	20230530	-25.87	1930	20230103	32.90	3460	-25.87	20230530	1930	32.90	20230103	3460	-25.87	20230530	1930	32.90	20230103	6.10	N	060310	500	242 억		3485104	N	N	0	N	00	N
7	20230731	110602	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2545	20	2	0.79	179308450	70714	23.65	2530	2555	2520	3280	1770	2525	2535.69	7.18	0	-3080	2635	2580	2490	2435	2345	2607	2462	243	755	500	1560	5	1	48536642	1235	84.83	2.69	03	0.15	30.00	947.00	3460	20230530	-26.45	1930	20230103	31.87	3460	-26.45	20230530	1930	31.87	20230103	3460	-26.45	20230530	1930	31.87	20230103	6.10	N	060310	500	242 억		3485104	N	N	0	N	00	N
8	20230731	100559	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2545	20	2	0.79	126310245	49896	16.69	2530	2555	2520	3280	1770	2525	2531.47	7.18	0	-4463	2635	2580	2490	2435	2345	2607	2462	243	755	500	1560	5	1	48536642	1235	84.83	2.69	03	0.10	30.00	947.00	3460	20230530	-26.45	1930	20230103	31.87	3460	-26.45	20230530	1930	31.87	20230103	3460	-26.45	20230530	1930	31.87	20230103	6.10	N	060310	500	242 억		3485104	N	N	0	N	00	N
9	20230731	090551	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2530	5	2	0.20	2588190	1023	0.34	2530	2530	2530	3280	1770	2525	2530.00	7.18	0	-133	2635	2580	2490	2435	2345	2607	2462	243	755	500	1560	5	1	48536642	1228	84.33	2.67	03	0.00	30.00	947.00	3460	20230530	-26.88	1930	20230103	31.09	3460	-26.88	20230530	1930	31.09	20230103	3460	-26.88	20230530	1930	31.09	20230103	6.10	N	060310	500	242 억		3485104	N	N	0	N	00	N
10	20230728	160554	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2525	80	2	3.27	747430780	298270	71.79	2400	2545	2400	3175	1715	2445	2506.00	7.15	0	16947	2578	2511	2413	2346	2248	2545	2380	243	730	500	1510	5	1	48536642	1226	84.17	2.67	03	0.61	30.00	947.00	3460	20230530	-27.02	1930	20230103	30.83	3460	-27.02	20230530	1930	30.83	20230103	3460	-27.02	20230530	1930	30.83	20230103	6.23	N	060310	500	242 억		3468125	N	N	0	N	00	N
11	20230728	150554	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2520	75	2	3.07	686818600	274273	66.01	2400	2545	2400	3175	1715	2445	2504.27	7.15	0	19122	2578	2511	2413	2346	2248	2545	2380	243	730	500	1510	5	1	48536642	1223	84.00	2.66	03	0.57	30.00	947.00	3460	20230530	-27.17	1930	20230103	30.57	3460	-27.17	20230530	1930	30.57	20230103	3460	-27.17	20230530	1930	30.57	20230103	6.23	N	060310	500	242 억		3468125	N	N	0	N	00	N
12	20230728	140551	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2520	75	2	3.07	603009320	240957	58.00	2400	2545	2400	3175	1715	2445	2502.70	7.15	0	10932	2578	2511	2413	2346	2248	2545	2380	243	730	500	1510	5	1	48536642	1223	84.00	2.66	03	0.50	30.00	947.00	3460	20230530	-27.17	1930	20230103	30.57	3460	-27.17	20230530	1930	30.57	20230103	3460	-27.17	20230530	1930	30.57	20230103	6.23	N	060310	500	242 억		3468125	N	N	0	N	00	N
13	20230728	130554	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2530	85	2	3.48	545427465	218129	52.50	2400	2545	2400	3175	1715	2445	2500.63	7.15	0	8784	2578	2511	2413	2346	2248	2545	2380	243	730	500	1510	5	1	48536642	1228	84.33	2.67	03	0.45	30.00	947.00	3460	20230530	-26.88	1930	20230103	31.09	3460	-26.88	20230530	1930	31.09	20230103	3460	-26.88	20230530	1930	31.09	20230103	6.23	N	060310	500	242 억		3468125	N	N	0	N	00	N
14	20230728	120551	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2530	85	2	3.48	463871055	185904	44.75	2400	2530	2400	3175	1715	2445	2495.38	7.15	0	10264	2578	2511	2413	2346	2248	2545	2380	243	730	500	1510	5	1	48536642	1228	84.33	2.67	03	0.38	30.00	947.00	3460	20230530	-26.88	1930	20230103	31.09	3460	-26.88	20230530	1930	31.09	20230103	3460	-26.88	20230530	1930	31.09	20230103	6.23	N	060310	500	242 억		3468125	N	N	0	N	00	N
15	20230728	110556	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2500	55	2	2.25	333548085	134093	32.27	2400	2515	2400	3175	1715	2445	2487.62	7.15	0	-3556	2578	2511	2413	2346	2248	2545	2380	243	730	500	1510	5	1	48536642	1213	83.33	2.64	03	0.28	30.00	947.00	3460	20230530	-27.75	1930	20230103	29.53	3460	-27.75	20230530	1930	29.53	20230103	3460	-27.75	20230530	1930	29.53	20230103	6.23	N	060310	500	242 억		3468125	N	N	0	N	00	N
16	20230728	100549	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2505	60	2	2.45	196430080	79379	19.11	2400	2515	2400	3175	1715	2445	2474.80	7.15	0	78	2578	2511	2413	2346	2248	2545	2380	243	730	500	1510	5	1	48536642	1216	83.50	2.65	03	0.16	30.00	947.00	3460	20230530	-27.60	1930	20230103	29.79	3460	-27.60	20230530	1930	29.79	20230103	3460	-27.60	20230530	1930	29.79	20230103	6.23	N	060310	500	242 억		3468125	N	N	0	N	00	N
17	20230728	090553	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2450	5	2	0.20	46794405	19353	4.66	2400	2450	2400	3175	1715	2445	2417.10	7.15	0	2920	2578	2511	2413	2346	2248	2545	2380	243	730	500	1510	5	1	48536642	1189	81.67	2.59	03	0.04	30.00	947.00	3460	20230530	-29.19	1930	20230103	26.94	3460	-29.19	20230530	1930	26.94	20230103	3460	-29.19	20230530	1930	26.94	20230103	6.23	N	060310	500	242 억		3468125	N	N	0	N	00	N
18	20230727	160550	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2445	115	2	4.94	979469245	402437	48.72	2320	2480	2315	3025	1635	2330	2433.86	6.80	117330	165342	2576	2452	2356	2232	2136	2405	2185	243	695	500	1440	5	1	48536642	1187	81.50	2.58	03	0.83	30.00	947.00	3460	20230530	-29.34	1930	20230103	26.68	3460	-29.34	20230530	1930	26.68	20230103	3460	-29.34	20230530	1930	26.68	20230103	6.39	N	060310	500	242 억		3302785	N	N	0	N	00	N
19	20230727	150551	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2445	115	2	4.94	913775540	375504	45.46	2320	2480	2315	3025	1635	2330	2433.48	6.80	117330	149692	2576	2452	2356	2232	2136	2405	2185	243	695	500	1440	5	1	48536642	1187	81.50	2.58	03	0.77	30.00	947.00	3460	20230530	-29.34	1930	20230103	26.68	3460	-29.34	20230530	1930	26.68	20230103	3460	-29.34	20230530	1930	26.68	20230103	6.39	N	060310	500	242 억		3302785	N	N	0	N	00	N
20	20230727	140548	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2465	135	2	5.79	749558635	308594	37.36	2320	2480	2315	3025	1635	2330	2428.97	6.80	117330	122672	2576	2452	2356	2232	2136	2405	2185	243	695	500	1440	5	1	48536642	1196	82.17	2.60	03	0.64	30.00	947.00	3460	20230530	-28.76	1930	20230103	27.72	3460	-28.76	20230530	1930	27.72	20230103	3460	-28.76	20230530	1930	27.72	20230103	6.39	N	060310	500	242 억		3302785	N	N	0	N	00	N
21	20230727	130548	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2460	130	2	5.58	698382670	287792	34.84	2320	2480	2315	3025	1635	2330	2426.71	6.80	117330	109813	2576	2452	2356	2232	2136	2405	2185	243	695	500	1440	5	1	48536642	1194	82.00	2.60	03	0.59	30.00	947.00	3460	20230530	-28.90	1930	20230103	27.46	3460	-28.90	20230530	1930	27.46	20230103	3460	-28.90	20230530	1930	27.46	20230103	6.39	N	060310	500	242 억		3302785	N	N	0	N	00	N
22	20230727	120550	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2455	125	2	5.36	674072415	277904	33.64	2320	2480	2315	3025	1635	2330	2425.58	6.80	117330	107117	2576	2452	2356	2232	2136	2405	2185	243	695	500	1440	5	1	48536642	1192	81.83	2.59	03	0.57	30.00	947.00	3460	20230530	-29.05	1930	20230103	27.20	3460	-29.05	20230530	1930	27.20	20230103	3460	-29.05	20230530	1930	27.20	20230103	6.39	N	060310	500	242 억		3302785	N	N	0	N	00	N
23	20230727	110550	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2465	135	2	5.79	543759920	224960	27.23	2320	2470	2315	3025	1635	2330	2417.16	6.80	117330	102275	2576	2452	2356	2232	2136	2405	2185	243	695	500	1440	5	1	48536642	1196	82.17	2.60	03	0.46	30.00	947.00	3460	20230530	-28.76	1930	20230103	27.72	3460	-28.76	20230530	1930	27.72	20230103	3460	-28.76	20230530	1930	27.72	20230103	6.39	N	060310	500	242 억		3302785	N	N	0	N	00	N
24	20230727	100548	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2430	100	2	4.29	311603645	129934	15.73	2320	2445	2315	3025	1635	2330	2398.20	6.80	117330	33497	2576	2452	2356	2232	2136	2405	2185	243	695	500	1440	5	1	48536642	1179	81.00	2.57	03	0.27	30.00	947.00	3460	20230530	-29.77	1930	20230103	25.91	3460	-29.77	20230530	1930	25.91	20230103	3460	-29.77	20230530	1930	25.91	20230103	6.39	N	060310	500	242 억		3302785	N	N	0	N	00	N
25	20230727	090548	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2370	40	2	1.72	58494380	25055	3.03	2320	2375	2315	3025	1635	2330	2334.65	6.80	117330	11596	2576	2452	2356	2232	2136	2405	2185	243	695	500	1440	5	1	48536642	1150	79.00	2.50	03	0.05	30.00	947.00	3460	20230530	-31.50	1930	20230103	22.80	3460	-31.50	20230530	1930	22.80	20230103	3460	-31.50	20230530	1930	22.80	20230103	6.39	N	060310	500	242 억		3302785	N	N	0	N	00	N
26	20230726	160546	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2330	-160	5	-6.43	1932940515	824456	123.32	2450	2480	2260	3235	1745	2490	2344.56	6.56	0	112347	2593	2541	2488	2436	2383	2567	2462	243	745	500	1540	5	1	48536642	1131	77.67	2.46	03	1.70	30.00	947.00	3460	20230530	-32.66	1930	20230103	20.73	3460	-32.66	20230530	1930	20.73	20230103	3460	-32.66	20230530	1930	20.73	20230103	6.59	N	060310	500	242 억		3185455	N	N	0	N	00	N
27	20230726	150550	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2350	-140	5	-5.62	1868030210	796636	119.16	2450	2480	2260	3235	1745	2490	2344.90	6.56	0	103909	2593	2541	2488	2436	2383	2567	2462	243	745	500	1540	5	1	48536642	1141	78.33	2.48	03	1.64	30.00	947.00	3460	20230530	-32.08	1930	20230103	21.76	3460	-32.08	20230530	1930	21.76	20230103	3460	-32.08	20230530	1930	21.76	20230103	6.59	N	060310	500	242 억		3185455	N	N	0	N	00	N
28	20230726	140547	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2305	-185	5	-7.43	1733897670	739178	110.57	2450	2480	2260	3235	1745	2490	2345.71	6.56	0	87918	2593	2541	2488	2436	2383	2567	2462	243	745	500	1540	5	1	48536642	1119	76.83	2.43	03	1.52	30.00	947.00	3460	20230530	-33.38	1930	20230103	19.43	3460	-33.38	20230530	1930	19.43	20230103	3460	-33.38	20230530	1930	19.43	20230103	6.59	N	060310	500	242 억		3185455	N	N	0	N	00	N
29	20230726	130545	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2290	-200	5	-8.03	1521389915	646802	96.75	2450	2480	2260	3235	1745	2490	2352.17	6.56	0	68810	2593	2541	2488	2436	2383	2567	2462	243	745	500	1540	5	1	48536642	1111	76.33	2.42	03	1.33	30.00	947.00	3460	20230530	-33.82	1930	20230103	18.65	3460	-33.82	20230530	1930	18.65	20230103	3460	-33.82	20230530	1930	18.65	20230103	6.59	N	060310	500	242 억		3185455	N	N	0	N	00	N
30	20230726	120547	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2320	-170	5	-6.83	1428950410	606507	90.72	2450	2480	2260	3235	1745	2490	2356.03	6.56	0	71493	2593	2541	2488	2436	2383	2567	2462	243	745	500	1540	5	1	48536642	1126	77.33	2.45	03	1.25	30.00	947.00	3460	20230530	-32.95	1930	20230103	20.21	3460	-32.95	20230530	1930	20.21	20230103	3460	-32.95	20230530	1930	20.21	20230103	6.59	N	060310	500	242 억		3185455	N	N	0	N	00	N
31	20230726	110544	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2310	-180	5	-7.23	1328299110	563116	84.23	2450	2480	2260	3235	1745	2490	2358.84	6.56	0	82454	2593	2541	2488	2436	2383	2567	2462	243	745	500	1540	5	1	48536642	1121	77.00	2.44	03	1.16	30.00	947.00	3460	20230530	-33.24	1930	20230103	19.69	3460	-33.24	20230530	1930	19.69	20230103	3460	-33.24	20230530	1930	19.69	20230103	6.59	N	060310	500	242 억		3185455	N	N	0	N	00	N
32	20230726	100548	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2360	-130	5	-5.22	867614280	364585	54.54	2450	2480	2340	3235	1745	2490	2379.73	6.56	0	89257	2593	2541	2488	2436	2383	2567	2462	243	745	500	1540	5	1	48536642	1145	78.67	2.49	03	0.75	30.00	947.00	3460	20230530	-31.79	1930	20230103	22.28	3460	-31.79	20230530	1930	22.28	20230103	3460	-31.79	20230530	1930	22.28	20230103	6.59	N	060310	500	242 억		3185455	N	N	0	N	00	N
33	20230726	090543	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2400	-90	5	-3.61	164092915	67639	10.12	2450	2480	2375	3235	1745	2490	2426.01	6.56	0	12722	2593	2541	2488	2436	2383	2567	2462	243	745	500	1540	5	1	48536642	1165	80.00	2.53	03	0.14	30.00	947.00	3460	20230530	-30.64	1930	20230103	24.35	3460	-30.64	20230530	1930	24.35	20230103	3460	-30.64	20230530	1930	24.35	20230103	6.59	N	060310	500	242 억		3185455	N	N	0	N	00	N
34	20230725	160541	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2490	-10	5	-0.40	1628078495	656767	124.33	2480	2540	2435	3250	1750	2500	2478.83	6.78	0	-104220	2606	2552	2521	2467	2436	2537	2452	243	750	500	1550	5	1	48536642	1209	83.00	2.63	03	1.35	30.00	947.00	3460	20230530	-28.03	1930	20230103	29.02	3460	-28.03	20230530	1930	29.02	20230103	3460	-28.03	20230530	1930	29.02	20230103	6.80	N	060310	500	242 억		3290089	N	N	0	N	00	N
35	20230725	150539	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2475	-25	5	-1.00	1490407925	601249	113.82	2480	2540	2435	3250	1750	2500	2478.85	6.78	0	-104488	2606	2552	2521	2467	2436	2537	2452	243	750	500	1550	5	1	48536642	1201	82.50	2.61	03	1.24	30.00	947.00	3460	20230530	-28.47	1930	20230103	28.24	3460	-28.47	20230530	1930	28.24	20230103	3460	-28.47	20230530	1930	28.24	20230103	6.80	N	060310	500	242 억		3290089	N	N	0	N	00	N
36	20230725	140538	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2500	0	3	0.00	1125502820	453705	85.89	2480	2540	2435	3250	1750	2500	2480.69	6.78	0	-89085	2606	2552	2521	2467	2436	2537	2452	243	750	500	1550	5	1	48536642	1213	83.33	2.64	03	0.93	30.00	947.00	3460	20230530	-27.75	1930	20230103	29.53	3460	-27.75	20230530	1930	29.53	20230103	3460	-27.75	20230530	1930	29.53	20230103	6.80	N	060310	500	242 억		3290089	N	N	0	N	00	N
37	20230725	130543	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2460	-40	5	-1.60	701560865	282213	53.43	2480	2540	2455	3250	1750	2500	2485.93	6.78	0	-77983	2606	2552	2521	2467	2436	2537	2452	243	750	500	1550	5	1	48536642	1194	82.00	2.60	03	0.58	30.00	947.00	3460	20230530	-28.90	1930	20230103	27.46	3460	-28.90	20230530	1930	27.46	20230103	3460	-28.90	20230530	1930	27.46	20230103	6.80	N	060310	500	242 억		3290089	N	N	0	N	00	N
38	20230725	120543	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2460	-40	5	-1.60	571273160	229250	43.40	2480	2540	2460	3250	1750	2500	2491.92	6.78	0	-94861	2606	2552	2521	2467	2436	2537	2452	243	750	500	1550	5	1	48536642	1194	82.00	2.60	03	0.47	30.00	947.00	3460	20230530	-28.90	1930	20230103	27.46	3460	-28.90	20230530	1930	27.46	20230103	3460	-28.90	20230530	1930	27.46	20230103	6.80	N	060310	500	242 억		3290089	N	N	0	N	00	N
39	20230725	110540	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2480	-20	5	-0.80	374259095	149500	28.30	2480	2540	2465	3250	1750	2500	2503.41	6.78	0	-57785	2606	2552	2521	2467	2436	2537	2452	243	750	500	1550	5	1	48536642	1204	82.67	2.62	03	0.31	30.00	947.00	3460	20230530	-28.32	1930	20230103	28.50	3460	-28.32	20230530	1930	28.50	20230103	3460	-28.32	20230530	1930	28.50	20230103	6.80	N	060310	500	242 억		3290089	N	N	0	N	00	N
40	20230725	100540	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2505	5	2	0.20	265463775	105872	20.04	2480	2540	2465	3250	1750	2500	2507.40	6.78	0	-28059	2606	2552	2521	2467	2436	2537	2452	243	750	500	1550	5	1	48536642	1216	83.50	2.65	03	0.22	30.00	947.00	3460	20230530	-27.60	1930	20230103	29.79	3460	-27.60	20230530	1930	29.79	20230103	3460	-27.60	20230530	1930	29.79	20230103	6.80	N	060310	500	242 억		3290089	N	N	0	N	00	N
41	20230725	090540	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2505	5	2	0.20	38047260	15243	2.89	2480	2525	2480	3250	1750	2500	2496.05	6.78	0	-605	2606	2552	2521	2467	2436	2537	2452	243	750	500	1550	5	1	48536642	1216	83.50	2.65	03	0.03	30.00	947.00	3460	20230530	-27.60	1930	20230103	29.79	3460	-27.60	20230530	1930	29.79	20230103	3460	-27.60	20230530	1930	29.79	20230103	6.80	N	060310	500	242 억		3290089	N	N	0	N	00	N
42	20230724	160542	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2500	-55	5	-2.15	1289121135	513821	97.98	2560	2575	2490	3320	1790	2555	2508.96	6.37	0	199339	2695	2625	2585	2515	2475	2605	2495	243	765	500	1580	5	1	48536642	1213	83.33	2.64	03	1.06	30.00	947.00	3460	20230530	-27.75	1930	20230103	29.53	3460	-27.75	20230530	1930	29.53	20230103	3460	-27.75	20230530	1930	29.53	20230103	6.93	N	060310	500	242 억		3090735	N	N	0	N	00	N
43	20230724	150538	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2505	-50	5	-1.96	1157809710	461317	87.97	2560	2575	2490	3320	1790	2555	2509.79	6.37	0	173434	2695	2625	2585	2515	2475	2605	2495	243	765	500	1580	5	1	48536642	1216	83.50	2.65	03	0.95	30.00	947.00	3460	20230530	-27.60	1930	20230103	29.79	3460	-27.60	20230530	1930	29.79	20230103	3460	-27.60	20230530	1930	29.79	20230103	6.93	N	060310	500	242 억		3090735	N	N	0	N	00	N
44	20230724	140537	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2510	-45	5	-1.76	956056040	380914	72.63	2560	2575	2490	3320	1790	2555	2509.90	6.37	0	124112	2695	2625	2585	2515	2475	2605	2495	243	765	500	1580	5	1	48536642	1218	83.67	2.65	03	0.78	30.00	947.00	3460	20230530	-27.46	1930	20230103	30.05	3460	-27.46	20230530	1930	30.05	20230103	3460	-27.46	20230530	1930	30.05	20230103	6.93	N	060310	500	242 억		3090735	N	N	0	N	00	N
45	20230724	130537	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2510	-45	5	-1.76	876451710	349095	66.57	2560	2575	2490	3320	1790	2555	2510.64	6.37	0	115524	2695	2625	2585	2515	2475	2605	2495	243	765	500	1580	5	1	48536642	1218	83.67	2.65	03	0.72	30.00	947.00	3460	20230530	-27.46	1930	20230103	30.05	3460	-27.46	20230530	1930	30.05	20230103	3460	-27.46	20230530	1930	30.05	20230103	6.93	N	060310	500	242 억		3090735	N	N	0	N	00	N
46	20230724	120538	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2495	-60	5	-2.35	769776415	306475	58.44	2560	2575	2490	3320	1790	2555	2511.71	6.37	0	94326	2695	2625	2585	2515	2475	2605	2495	243	765	500	1580	5	1	48536642	1211	83.17	2.63	03	0.63	30.00	947.00	3460	20230530	-27.89	1930	20230103	29.27	3460	-27.89	20230530	1930	29.27	20230103	3460	-27.89	20230530	1930	29.27	20230103	6.93	N	060310	500	242 억		3090735	N	N	0	N	00	N
47	20230724	110541	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2505	-50	5	-1.96	586648435	233176	44.46	2560	2575	2490	3320	1790	2555	2515.90	6.37	0	81002	2695	2625	2585	2515	2475	2605	2495	243	765	500	1580	5	1	48536642	1216	83.50	2.65	03	0.48	30.00	947.00	3460	20230530	-27.60	1930	20230103	29.79	3460	-27.60	20230530	1930	29.79	20230103	3460	-27.60	20230530	1930	29.79	20230103	6.93	N	060310	500	242 억		3090735	N	N	0	N	00	N
48	20230724	100535	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2510	-45	5	-1.76	456291095	181178	34.55	2560	2575	2490	3320	1790	2555	2518.47	6.37	0	68219	2695	2625	2585	2515	2475	2605	2495	243	765	500	1580	5	1	48536642	1218	83.67	2.65	03	0.37	30.00	947.00	3460	20230530	-27.46	1930	20230103	30.05	3460	-27.46	20230530	1930	30.05	20230103	3460	-27.46	20230530	1930	30.05	20230103	6.93	N	060310	500	242 억		3090735	N	N	0	N	00	N
49	20230724	090538	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2520	-35	5	-1.37	45737105	17901	3.41	2560	2575	2515	3320	1790	2555	2555.00	6.37	0	-10292	2695	2625	2585	2515	2475	2605	2495	243	765	500	1580	5	1	48536642	1223	84.00	2.66	03	0.04	30.00	947.00	3460	20230530	-27.17	1930	20230103	30.57	3460	-27.17	20230530	1930	30.57	20230103	3460	-27.17	20230530	1930	30.57	20230103	6.93	N	060310	500	242 억		3090735	N	N	0	N	00	N
50	20230721	160533	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2555	-90	5	-3.40	1343959540	520009	150.71	2645	2655	2545	3435	1855	2645	2584.56	6.30	0	32140	2718	2681	2658	2621	2598	2670	2610	243	790	500	1630	5	1	48536642	1240	85.17	2.70	03	1.07	30.00	947.00	3460	20230530	-26.16	1930	20230103	32.38	3460	-26.16	20230530	1930	32.38	20230103	3460	-26.16	20230530	1930	32.38	20230103	6.83	N	060310	500	242 억		3058594	N	N	0	N	00	N
51	20230721	150536	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2560	-85	5	-3.21	1161077265	448527	129.99	2645	2655	2545	3435	1855	2645	2588.60	6.30	0	14818	2718	2681	2658	2621	2598	2670	2610	243	790	500	1630	5	1	48536642	1243	85.33	2.70	03	0.92	30.00	947.00	3460	20230530	-26.01	1930	20230103	32.64	3460	-26.01	20230530	1930	32.64	20230103	3460	-26.01	20230530	1930	32.64	20230103	6.83	N	060310	500	242 억		3058594	N	N	0	N	00	N
52	20230721	140533	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2580	-65	5	-2.46	769354935	295559	85.66	2645	2655	2570	3435	1855	2645	2603.00	6.30	0	-34268	2718	2681	2658	2621	2598	2670	2610	243	790	500	1630	5	1	48536642	1252	86.00	2.72	03	0.61	30.00	947.00	3460	20230530	-25.43	1930	20230103	33.68	3460	-25.43	20230530	1930	33.68	20230103	3460	-25.43	20230530	1930	33.68	20230103	6.83	N	060310	500	242 억		3058594	N	N	0	N	00	N
53	20230721	130534	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2595	-50	5	-1.89	540450675	206919	59.97	2645	2655	2585	3435	1855	2645	2611.83	6.30	0	-19460	2718	2681	2658	2621	2598	2670	2610	243	790	500	1630	5	1	48536642	1260	86.50	2.74	03	0.43	30.00	947.00	3460	20230530	-25.00	1930	20230103	34.46	3460	-25.00	20230530	1930	34.46	20230103	3460	-25.00	20230530	1930	34.46	20230103	6.83	N	060310	500	242 억		3058594	N	N	0	N	00	N
54	20230721	120540	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2605	-40	5	-1.51	464192405	177608	51.47	2645	2655	2585	3435	1855	2645	2613.51	6.30	0	-4609	2718	2681	2658	2621	2598	2670	2610	243	790	500	1630	5	1	48536642	1264	86.83	2.75	03	0.37	30.00	947.00	3460	20230530	-24.71	1930	20230103	34.97	3460	-24.71	20230530	1930	34.97	20230103	3460	-24.71	20230530	1930	34.97	20230103	6.83	N	060310	500	242 억		3058594	N	N	0	N	00	N
55	20230721	110538	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2645	0	3	0.00	420583700	160956	46.65	2645	2655	2585	3435	1855	2645	2612.96	6.30	0	-1359	2718	2681	2658	2621	2598	2670	2610	243	790	500	1630	5	1	48536642	1284	88.17	2.79	03	0.33	30.00	947.00	3460	20230530	-23.55	1930	20230103	37.05	3460	-23.55	20230530	1930	37.05	20230103	3460	-23.55	20230530	1930	37.05	20230103	6.83	N	060310	500	242 억		3058594	N	N	0	N	00	N
56	20230721	100537	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2615	-30	5	-1.13	287469555	110170	31.93	2645	2645	2585	3435	1855	2645	2609.21	6.30	0	3970	2718	2681	2658	2621	2598	2670	2610	243	790	500	1630	5	1	48536642	1269	87.17	2.76	03	0.23	30.00	947.00	3460	20230530	-24.42	1930	20230103	35.49	3460	-24.42	20230530	1930	35.49	20230103	3460	-24.42	20230530	1930	35.49	20230103	6.83	N	060310	500	242 억		3058594	N	N	0	N	00	N
57	20230721	090538	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2620	-25	5	-0.95	70648600	26859	7.78	2645	2645	2615	3435	1855	2645	2630.14	6.30	0	-5269	2718	2681	2658	2621	2598	2670	2610	243	790	500	1630	5	1	48536642	1272	87.33	2.77	03	0.06	30.00	947.00	3460	20230530	-24.28	1930	20230103	35.75	3460	-24.28	20230530	1930	35.75	20230103	3460	-24.28	20230530	1930	35.75	20230103	6.83	N	060310	500	242 억		3058594	N	N	0	N	00	N
58	20230720	160533	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2645	-30	5	-1.12	913400960	343330	47.34	2680	2695	2635	3475	1875	2675	2660.48	6.15	0	74290	2841	2757	2716	2632	2591	2737	2612	243	800	500	1650	5	1	48536642	1284	88.17	2.79	03	0.71	30.00	947.00	3460	20230530	-23.55	1930	20230103	37.05	3460	-23.55	20230530	1930	37.05	20230103	3460	-23.55	20230530	1930	37.05	20230103	6.94	N	060310	500	242 억		2984295	N	N	0	N	00	N
59	20230720	150532	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2650	-25	5	-0.93	834185205	313438	43.21	2680	2695	2635	3475	1875	2675	2661.40	6.15	0	64445	2841	2757	2716	2632	2591	2737	2612	243	800	500	1650	5	1	48536642	1286	88.33	2.80	03	0.65	30.00	947.00	3460	20230530	-23.41	1930	20230103	37.31	3460	-23.41	20230530	1930	37.31	20230103	3460	-23.41	20230530	1930	37.31	20230103	6.94	N	060310	500	242 억		2984295	N	N	0	N	00	N
60	20230720	140531	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2680	5	2	0.19	687109875	258274	35.61	2680	2695	2635	3475	1875	2675	2660.38	6.15	0	39309	2841	2757	2716	2632	2591	2737	2612	243	800	500	1650	5	1	48536642	1301	89.33	2.83	03	0.53	30.00	947.00	3460	20230530	-22.54	1930	20230103	38.86	3460	-22.54	20230530	1930	38.86	20230103	3460	-22.54	20230530	1930	38.86	20230103	6.94	N	060310	500	242 억		2984295	N	N	0	N	00	N
61	20230720	130531	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2670	-5	5	-0.19	632187745	237669	32.77	2680	2695	2635	3475	1875	2675	2659.94	6.15	0	26262	2841	2757	2716	2632	2591	2737	2612	243	800	500	1650	5	1	48536642	1296	89.00	2.82	03	0.49	30.00	947.00	3460	20230530	-22.83	1930	20230103	38.34	3460	-22.83	20230530	1930	38.34	20230103	3460	-22.83	20230530	1930	38.34	20230103	6.94	N	060310	500	242 억		2984295	N	N	0	N	00	N
62	20230720	120536	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2670	-5	5	-0.19	581257570	218487	30.12	2680	2695	2635	3475	1875	2675	2660.36	6.15	0	23355	2841	2757	2716	2632	2591	2737	2612	243	800	500	1650	5	1	48536642	1296	89.00	2.82	03	0.45	30.00	947.00	3460	20230530	-22.83	1930	20230103	38.34	3460	-22.83	20230530	1930	38.34	20230103	3460	-22.83	20230530	1930	38.34	20230103	6.94	N	060310	500	242 억		2984295	N	N	0	N	00	N
63	20230720	110535	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2685	10	2	0.37	393428585	147628	20.35	2680	2695	2635	3475	1875	2675	2664.99	6.15	0	16054	2841	2757	2716	2632	2591	2737	2612	243	800	500	1650	5	1	48536642	1303	89.50	2.84	03	0.30	30.00	947.00	3460	20230530	-22.40	1930	20230103	39.12	3460	-22.40	20230530	1930	39.12	20230103	3460	-22.40	20230530	1930	39.12	20230103	6.94	N	060310	500	242 억		2984295	N	N	0	N	00	N
64	20230720	100530	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2660	-15	5	-0.56	279412755	104753	14.44	2680	2695	2645	3475	1875	2675	2667.33	6.15	0	5830	2841	2757	2716	2632	2591	2737	2612	243	800	500	1650	5	1	48536642	1291	88.67	2.81	03	0.22	30.00	947.00	3460	20230530	-23.12	1930	20230103	37.82	3460	-23.12	20230530	1930	37.82	20230103	3460	-23.12	20230530	1930	37.82	20230103	6.94	N	060310	500	242 억		2984295	N	N	0	N	00	N
65	20230720	090529	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2685	10	2	0.37	13583165	5071	0.70	2680	2690	2675	3475	1875	2675	2678.74	6.15	0	-1271	2841	2757	2716	2632	2591	2737	2612	243	800	500	1650	5	1	48536642	1303	89.50	2.84	03	0.01	30.00	947.00	3460	20230530	-22.40	1930	20230103	39.12	3460	-22.40	20230530	1930	39.12	20230103	3460	-22.40	20230530	1930	39.12	20230103	6.94	N	060310	500	242 억		2984295	N	N	0	N	00	N
66	20230719	160540	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2675	-95	5	-3.43	1960387035	722123	109.67	2765	2800	2675	3600	1940	2770	2714.77	6.37	0	-107409	2953	2861	2803	2711	2653	2832	2682	243	830	500	1710	5	1	48536642	1298	89.17	2.82	03	1.49	30.00	947.00	3460	20230530	-22.69	1930	20230103	38.60	3460	-22.69	20230530	1930	38.60	20230103	3460	-22.69	20230530	1930	38.60	20230103	6.92	N	060310	500	242 억		3091662	N	N	0	N	00	N
67	20230719	150539	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2690	-80	5	-2.89	1771148335	651532	98.95	2765	2800	2685	3600	1940	2770	2718.44	6.37	0	-111750	2953	2861	2803	2711	2653	2832	2682	243	830	500	1710	5	1	48536642	1306	89.67	2.84	03	1.34	30.00	947.00	3460	20230530	-22.25	1930	20230103	39.38	3460	-22.25	20230530	1930	39.38	20230103	3460	-22.25	20230530	1930	39.38	20230103	6.92	N	060310	500	242 억		3091662	N	N	0	N	00	N
68	20230719	140540	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2700	-70	5	-2.53	1553032790	570492	86.64	2765	2800	2690	3600	1940	2770	2722.27	6.37	0	-112045	2953	2861	2803	2711	2653	2832	2682	243	830	500	1710	5	1	48536642	1310	90.00	2.85	03	1.18	30.00	947.00	3460	20230530	-21.97	1930	20230103	39.90	3460	-21.97	20230530	1930	39.90	20230103	3460	-21.97	20230530	1930	39.90	20230103	6.92	N	060310	500	242 억		3091662	N	N	0	N	00	N
69	20230719	130534	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2700	-70	5	-2.53	996448720	366153	55.61	2765	2780	2695	3600	1940	2770	2721.40	6.37	0	-33216	2953	2861	2803	2711	2653	2832	2682	243	830	500	1710	5	1	48536642	1310	90.00	2.85	03	0.75	30.00	947.00	3460	20230530	-21.97	1930	20230103	39.90	3460	-21.97	20230530	1930	39.90	20230103	3460	-21.97	20230530	1930	39.90	20230103	6.92	N	060310	500	242 억		3091662	N	N	0	N	00	N
70	20230719	120539	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2740	-30	5	-1.08	773600475	283723	43.09	2765	2780	2705	3600	1940	2770	2726.60	6.37	0	-22746	2953	2861	2803	2711	2653	2832	2682	243	830	500	1710	5	1	48536642	1330	91.33	2.89	03	0.58	30.00	947.00	3460	20230530	-20.81	1930	20230103	41.97	3460	-20.81	20230530	1930	41.97	20230103	3460	-20.81	20230530	1930	41.97	20230103	6.92	N	060310	500	242 억		3091662	N	N	0	N	00	N
71	20230719	110540	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2725	-45	5	-1.62	578053415	211609	32.14	2765	2780	2710	3600	1940	2770	2731.71	6.37	0	-7532	2953	2861	2803	2711	2653	2832	2682	243	830	500	1710	5	1	48536642	1323	90.83	2.88	03	0.44	30.00	947.00	3460	20230530	-21.24	1930	20230103	41.19	3460	-21.24	20230530	1930	41.19	20230103	3460	-21.24	20230530	1930	41.19	20230103	6.92	N	060310	500	242 억		3091662	N	N	0	N	00	N
72	20230719	100536	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2725	-45	5	-1.62	381793965	139574	21.20	2765	2780	2710	3600	1940	2770	2735.42	6.37	0	7606	2953	2861	2803	2711	2653	2832	2682	243	830	500	1710	5	1	48536642	1323	90.83	2.88	03	0.29	30.00	947.00	3460	20230530	-21.24	1930	20230103	41.19	3460	-21.24	20230530	1930	41.19	20230103	3460	-21.24	20230530	1930	41.19	20230103	6.92	N	060310	500	242 억		3091662	N	N	0	N	00	N
73	20230719	090535	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2750	-20	5	-0.72	112234655	40741	6.19	2765	2780	2710	3600	1940	2770	2754.83	6.37	0	300	2953	2861	2803	2711	2653	2832	2682	243	830	500	1710	5	1	48536642	1335	91.67	2.90	03	0.08	30.00	947.00	3460	20230530	-20.52	1930	20230103	42.49	3460	-20.52	20230530	1930	42.49	20230103	3460	-20.52	20230530	1930	42.49	20230103	6.92	N	060310	500	242 억		3091662	N	N	0	N	00	N
74	20230718	160536	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2770	-55	5	-1.95	1840178615	657085	81.75	2860	2895	2745	3670	1980	2825	2800.56	6.54	0	-83990	3015	2920	2840	2745	2665	2967	2792	243	845	500	1750	5	1	48536642	1344	92.33	2.93	03	1.35	30.00	947.00	3460	20230530	-19.94	1930	20230103	43.52	3460	-19.94	20230530	1930	43.52	20230103	3460	-19.94	20230530	1930	43.52	20230103	6.77	N	060310	500	242 억		3175652	N	N	0	N	00	N
75	20230718	150535	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2755	-70	5	-2.48	1745538040	622845	77.49	2860	2895	2745	3670	1980	2825	2802.52	6.54	0	-88801	3015	2920	2840	2745	2665	2967	2792	243	845	500	1750	5	1	48536642	1337	91.83	2.91	03	1.28	30.00	947.00	3460	20230530	-20.38	1930	20230103	42.75	3460	-20.38	20230530	1930	42.75	20230103	3460	-20.38	20230530	1930	42.75	20230103	6.77	N	060310	500	242 억		3175652	N	N	0	N	00	N
76	20230718	140532	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2770	-55	5	-1.95	1569677825	559133	69.56	2860	2895	2745	3670	1980	2825	2807.34	6.54	0	-100826	3015	2920	2840	2745	2665	2967	2792	243	845	500	1750	5	1	48536642	1344	92.33	2.93	03	1.15	30.00	947.00	3460	20230530	-19.94	1930	20230103	43.52	3460	-19.94	20230530	1930	43.52	20230103	3460	-19.94	20230530	1930	43.52	20230103	6.77	N	060310	500	242 억		3175652	N	N	0	N	00	N
77	20230718	130533	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2785	-40	5	-1.42	1283622030	455431	56.66	2860	2895	2765	3670	1980	2825	2818.48	6.54	0	-93904	3015	2920	2840	2745	2665	2967	2792	243	845	500	1750	5	1	48536642	1352	92.83	2.94	03	0.94	30.00	947.00	3460	20230530	-19.51	1930	20230103	44.30	3460	-19.51	20230530	1930	44.30	20230103	3460	-19.51	20230530	1930	44.30	20230103	6.77	N	060310	500	242 억		3175652	N	N	0	N	00	N
78	20230718	120536	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2800	-25	5	-0.88	1043052685	368702	45.87	2860	2895	2785	3670	1980	2825	2828.99	6.54	0	-48552	3015	2920	2840	2745	2665	2967	2792	243	845	500	1750	5	1	48536642	1359	93.33	2.96	03	0.76	30.00	947.00	3460	20230530	-19.08	1930	20230103	45.08	3460	-19.08	20230530	1930	45.08	20230103	3460	-19.08	20230530	1930	45.08	20230103	6.77	N	060310	500	242 억		3175652	N	N	0	N	00	N
79	20230718	110537	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2810	-15	5	-0.53	715525205	251596	31.30	2860	2895	2805	3670	1980	2825	2843.95	6.54	0	-20426	3015	2920	2840	2745	2665	2967	2792	243	845	500	1750	5	1	48536642	1364	93.67	2.97	03	0.52	30.00	947.00	3460	20230530	-18.79	1930	20230103	45.60	3460	-18.79	20230530	1930	45.60	20230103	3460	-18.79	20230530	1930	45.60	20230103	6.77	N	060310	500	242 억		3175652	N	N	0	N	00	N
80	20230718	100531	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2820	-5	5	-0.18	512017575	179334	22.31	2860	2895	2820	3670	1980	2825	2855.11	6.54	0	4628	3015	2920	2840	2745	2665	2967	2792	243	845	500	1750	5	1	48536642	1369	94.00	2.98	03	0.37	30.00	947.00	3460	20230530	-18.50	1930	20230103	46.11	3460	-18.50	20230530	1930	46.11	20230103	3460	-18.50	20230530	1930	46.11	20230103	6.77	N	060310	500	242 억		3175652	N	N	0	N	00	N
81	20230718	090531	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2845	20	2	0.71	86849290	30379	3.78	2860	2870	2845	3670	1980	2825	2858.86	6.54	0	5138	3015	2920	2840	2745	2665	2967	2792	243	845	500	1750	5	1	48536642	1381	94.83	3.00	03	0.06	30.00	947.00	3460	20230530	-17.77	1930	20230103	47.41	3460	-17.77	20230530	1930	47.41	20230103	3460	-17.77	20230530	1930	47.41	20230103	6.77	N	060310	500	242 억		3175652	N	N	0	N	00	N
82	20230717	160533	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2825	-30	5	-1.05	2263116980	799035	62.36	2760	2935	2760	3710	2000	2855	2832.32	6.23	0	149496	2958	2906	2863	2811	2768	2932	2837	243	855	500	1770	5	1	48536642	1371	94.17	2.98	03	1.65	30.00	947.00	3460	20230530	-18.35	1930	20230103	46.37	3460	-18.35	20230530	1930	46.37	20230103	3460	-18.35	20230530	1930	46.37	20230103	6.78	N	060310	500	242 억		3025669	N	N	0	N	00	N
83	20230717	150530	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2840	-15	5	-0.53	2107726320	744198	58.08	2760	2935	2760	3710	2000	2855	2832.21	6.23	0	120681	2958	2906	2863	2811	2768	2932	2837	243	855	500	1770	5	1	48536642	1378	94.67	3.00	03	1.53	30.00	947.00	3460	20230530	-17.92	1930	20230103	47.15	3460	-17.92	20230530	1930	47.15	20230103	3460	-17.92	20230530	1930	47.15	20230103	6.78	N	060310	500	242 억		3025669	N	N	0	N	00	N
84	20230717	140532	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2850	-5	5	-0.18	1943770725	686440	53.57	2760	2935	2760	3710	2000	2855	2831.66	6.23	0	104852	2958	2906	2863	2811	2768	2932	2837	243	855	500	1770	5	1	48536642	1383	95.00	3.01	03	1.41	30.00	947.00	3460	20230530	-17.63	1930	20230103	47.67	3460	-17.63	20230530	1930	47.67	20230103	3460	-17.63	20230530	1930	47.67	20230103	6.78	N	060310	500	242 억		3025669	N	N	0	N	00	N
85	20230717	130528	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2865	10	2	0.35	1821160270	643492	50.22	2760	2935	2760	3710	2000	2855	2830.12	6.23	0	101333	2958	2906	2863	2811	2768	2932	2837	243	855	500	1770	5	1	48536642	1391	95.50	3.03	03	1.33	30.00	947.00	3460	20230530	-17.20	1930	20230103	48.45	3460	-17.20	20230530	1930	48.45	20230103	3460	-17.20	20230530	1930	48.45	20230103	6.78	N	060310	500	242 억		3025669	N	N	0	N	00	N
86	20230717	120534	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2845	-10	5	-0.35	1276614740	454630	35.48	2760	2875	2760	3710	2000	2855	2808.02	6.23	0	118066	2958	2906	2863	2811	2768	2932	2837	243	855	500	1770	5	1	48536642	1381	94.83	3.00	03	0.94	30.00	947.00	3460	20230530	-17.77	1930	20230103	47.41	3460	-17.77	20230530	1930	47.41	20230103	3460	-17.77	20230530	1930	47.41	20230103	6.78	N	060310	500	242 억		3025669	N	N	0	N	00	N
87	20230717	110528	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2840	-15	5	-0.53	1107192950	395261	30.85	2760	2855	2760	3710	2000	2855	2801.15	6.23	0	111648	2958	2906	2863	2811	2768	2932	2837	243	855	500	1770	5	1	48536642	1378	94.67	3.00	03	0.81	30.00	947.00	3460	20230530	-17.92	1930	20230103	47.15	3460	-17.92	20230530	1930	47.15	20230103	3460	-17.92	20230530	1930	47.15	20230103	6.78	N	060310	500	242 억		3025669	N	N	0	N	00	N
88	20230717	100530	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2830	-25	5	-0.88	928795200	332479	25.95	2760	2845	2760	3710	2000	2855	2793.52	6.23	0	108121	2958	2906	2863	2811	2768	2932	2837	243	855	500	1770	5	1	48536642	1374	94.33	2.99	03	0.69	30.00	947.00	3460	20230530	-18.21	1930	20230103	46.63	3460	-18.21	20230530	1930	46.63	20230103	3460	-18.21	20230530	1930	46.63	20230103	6.78	N	060310	500	242 억		3025669	N	N	0	N	00	N
89	20230717	090527	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2780	-75	5	-2.63	508616935	183016	14.28	2760	2835	2760	3710	2000	2855	2779.03	6.23	0	35475	2958	2906	2863	2811	2768	2932	2837	243	855	500	1770	5	1	48536642	1349	92.67	2.94	03	0.38	30.00	947.00	3460	20230530	-19.65	1930	20230103	44.04	3460	-19.65	20230530	1930	44.04	20230103	3460	-19.65	20230530	1930	44.04	20230103	6.78	N	060310	500	242 억		3025669	N	N	0	N	00	N
90	20230714	160527	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2855	45	2	1.60	3561385295	1239279	156.46	2820	2915	2820	3650	1970	2810	2873.83	6.30	0	-33149	2946	2877	2821	2752	2696	2850	2725	243	840	500	1740	5	1	48536642	1386	95.17	3.01	03	2.55	30.00	947.00	3460	20230530	-17.49	1930	20230103	47.93	3460	-17.49	20230530	1930	47.93	20230103	3460	-17.49	20230530	1930	47.93	20230103	6.71	N	060310	500	242 억		3058950	N	N	0	N	00	N
91	20230714	150531	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2875	65	2	2.31	3281798985	1141609	144.13	2820	2915	2820	3650	1970	2810	2874.71	6.30	0	-50358	2946	2877	2821	2752	2696	2850	2725	243	840	500	1740	5	1	48536642	1395	95.83	3.04	03	2.35	30.00	947.00	3460	20230530	-16.91	1930	20230103	48.96	3460	-16.91	20230530	1930	48.96	20230103	3460	-16.91	20230530	1930	48.96	20230103	6.71	N	060310	500	242 억		3058950	N	N	0	N	00	N
92	20230714	140532	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2865	55	2	1.96	2768119615	962460	121.51	2820	2915	2820	3650	1970	2810	2876.09	6.30	0	-73380	2946	2877	2821	2752	2696	2850	2725	243	840	500	1740	5	1	48536642	1391	95.50	3.03	03	1.98	30.00	947.00	3460	20230530	-17.20	1930	20230103	48.45	3460	-17.20	20230530	1930	48.45	20230103	3460	-17.20	20230530	1930	48.45	20230103	6.71	N	060310	500	242 억		3058950	N	N	0	N	00	N
93	20230714	130525	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2880	70	2	2.49	2610842835	907629	114.59	2820	2915	2820	3650	1970	2810	2876.55	6.30	0	-79253	2946	2877	2821	2752	2696	2850	2725	243	840	500	1740	5	1	48536642	1398	96.00	3.04	03	1.87	30.00	947.00	3460	20230530	-16.76	1930	20230103	49.22	3460	-16.76	20230530	1930	49.22	20230103	3460	-16.76	20230530	1930	49.22	20230103	6.71	N	060310	500	242 억		3058950	N	N	0	N	00	N
94	20230714	120526	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2860	50	2	1.78	2438036945	847361	106.98	2820	2915	2820	3650	1970	2810	2877.21	6.30	0	-68550	2946	2877	2821	2752	2696	2850	2725	243	840	500	1740	5	1	48536642	1388	95.33	3.02	03	1.75	30.00	947.00	3460	20230530	-17.34	1930	20230103	48.19	3460	-17.34	20230530	1930	48.19	20230103	3460	-17.34	20230530	1930	48.19	20230103	6.71	N	060310	500	242 억		3058950	N	N	0	N	00	N
95	20230714	110530	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2880	70	2	2.49	2224373885	772756	97.56	2820	2915	2820	3650	1970	2810	2878.49	6.30	0	-67855	2946	2877	2821	2752	2696	2850	2725	243	840	500	1740	5	1	48536642	1398	96.00	3.04	03	1.59	30.00	947.00	3460	20230530	-16.76	1930	20230103	49.22	3460	-16.76	20230530	1930	49.22	20230103	3460	-16.76	20230530	1930	49.22	20230103	6.71	N	060310	500	242 억		3058950	N	N	0	N	00	N
96	20230714	100532	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2905	95	2	3.38	946544110	330514	41.73	2820	2915	2820	3650	1970	2810	2863.85	6.30	0	53155	2946	2877	2821	2752	2696	2850	2725	243	840	500	1740	5	1	48536642	1410	96.83	3.07	03	0.68	30.00	947.00	3460	20230530	-16.04	1930	20230103	50.52	3460	-16.04	20230530	1930	50.52	20230103	3460	-16.04	20230530	1930	50.52	20230103	6.71	N	060310	500	242 억		3058950	N	N	0	N	00	N
97	20230714	090529	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2880	70	2	2.49	153686155	53974	6.81	2820	2880	2820	3650	1970	2810	2847.41	6.30	0	33475	2946	2877	2821	2752	2696	2850	2725	243	840	500	1740	5	1	48536642	1398	96.00	3.04	03	0.11	30.00	947.00	3460	20230530	-16.76	1930	20230103	49.22	3460	-16.76	20230530	1930	49.22	20230103	3460	-16.76	20230530	1930	49.22	20230103	6.71	N	060310	500	242 억		3058950	N	N	0	N	00	N
98	20230713	160526	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2810	25	2	0.90	2218592645	781114	11.29	2815	2890	2765	3620	1950	2785	2840.35	6.22	0	39944	3231	3007	2896	2672	2561	2952	2617	243	835	500	1720	5	1	48536642	1364	93.67	2.97	03	1.61	30.00	947.00	3460	20230530	-18.79	1930	20230103	45.60	3460	-18.79	20230530	1930	45.60	20230103	3460	-18.79	20230530	1930	45.60	20230103	6.68	N	060310	500	242 억		3019057	N	N	0	N	00	N
99	20230713	150523	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2830	45	2	1.62	2049002070	721003	10.42	2815	2890	2765	3620	1950	2785	2841.88	6.22	0	35873	3231	3007	2896	2672	2561	2952	2617	243	835	500	1720	5	1	48536642	1374	94.33	2.99	03	1.49	30.00	947.00	3460	20230530	-18.21	1930	20230103	46.63	3460	-18.21	20230530	1930	46.63	20230103	3460	-18.21	20230530	1930	46.63	20230103	6.68	N	060310	500	242 억		3019057	N	N	0	N	00	N
100	20230713	140523	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2850	65	2	2.33	1822037065	641034	9.26	2815	2890	2765	3620	1950	2785	2842.34	6.22	0	55362	3231	3007	2896	2672	2561	2952	2617	243	835	500	1720	5	1	48536642	1383	95.00	3.01	03	1.32	30.00	947.00	3460	20230530	-17.63	1930	20230103	47.67	3460	-17.63	20230530	1930	47.67	20230103	3460	-17.63	20230530	1930	47.67	20230103	6.68	N	060310	500	242 억		3019057	N	N	0	N	00	N
101	20230713	130525	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2855	70	2	2.51	1505230575	529876	7.66	2815	2890	2765	3620	1950	2785	2840.72	6.22	0	67834	3231	3007	2896	2672	2561	2952	2617	243	835	500	1720	5	1	48536642	1386	95.17	3.01	03	1.09	30.00	947.00	3460	20230530	-17.49	1930	20230103	47.93	3460	-17.49	20230530	1930	47.93	20230103	3460	-17.49	20230530	1930	47.93	20230103	6.68	N	060310	500	242 억		3019057	N	N	0	N	00	N
102	20230713	120521	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2855	70	2	2.51	1318648825	464618	6.71	2815	2890	2765	3620	1950	2785	2838.14	6.22	0	69852	3231	3007	2896	2672	2561	2952	2617	243	835	500	1720	5	1	48536642	1386	95.17	3.01	03	0.96	30.00	947.00	3460	20230530	-17.49	1930	20230103	47.93	3460	-17.49	20230530	1930	47.93	20230103	3460	-17.49	20230530	1930	47.93	20230103	6.68	N	060310	500	242 억		3019057	N	N	0	N	00	N
103	20230713	110525	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2840	55	2	1.97	1163191230	410086	5.93	2815	2890	2765	3620	1950	2785	2836.46	6.22	0	70795	3231	3007	2896	2672	2561	2952	2617	243	835	500	1720	5	1	48536642	1378	94.67	3.00	03	0.84	30.00	947.00	3460	20230530	-17.92	1930	20230103	47.15	3460	-17.92	20230530	1930	47.15	20230103	3460	-17.92	20230530	1930	47.15	20230103	6.68	N	060310	500	242 억		3019057	N	N	0	N	00	N
104	20230713	100524	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2840	55	2	1.97	664808210	235848	3.41	2815	2855	2765	3620	1950	2785	2818.80	6.22	0	35978	3231	3007	2896	2672	2561	2952	2617	243	835	500	1720	5	1	48536642	1378	94.67	3.00	03	0.49	30.00	947.00	3460	20230530	-17.92	1930	20230103	47.15	3460	-17.92	20230530	1930	47.15	20230103	3460	-17.92	20230530	1930	47.15	20230103	6.68	N	060310	500	242 억		3019057	N	N	0	N	00	N
105	20230713	090449	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2800	15	2	0.54	154377670	55244	0.80	2815	2820	2765	3620	1950	2785	2794.47	6.22	0	3481	3231	3007	2896	2672	2561	2952	2617	243	835	500	1720	5	1	48536642	1359	93.33	2.96	03	0.11	30.00	947.00	3460	20230530	-19.08	1930	20230103	45.08	3460	-19.08	20230530	1930	45.08	20230103	3460	-19.08	20230530	1930	45.08	20230103	6.68	N	060310	500	242 억		3019057	N	N	0	N	00	N
106	20230712	160521	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2785	35	2	1.27	20603508955	6901598	1388.88	2880	3120	2785	3575	1925	2750	2985.41	7.30	0	-526773	2910	2830	2785	2705	2660	2807	2682	243	825	500	1700	5	1	48536642	1352	92.83	2.94	03	14.22	30.00	947.00	3460	20230530	-19.51	1930	20230103	44.30	3460	-19.51	20230530	1930	44.30	20230103	3460	-19.51	20230530	1930	44.30	20230103	6.62	N	060310	500	242 억		3542168	N	N	0	N	00	N
107	20230712	150518	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2795	45	2	1.64	20123860755	6729870	1354.32	2880	3120	2795	3575	1925	2750	2990.23	7.30	0	-603917	2910	2830	2785	2705	2660	2807	2682	243	825	500	1700	5	1	48536642	1357	93.17	2.95	03	13.87	30.00	947.00	3460	20230530	-19.22	1930	20230103	44.82	3460	-19.22	20230530	1930	44.82	20230103	3460	-19.22	20230530	1930	44.82	20230103	6.62	N	060310	500	242 억		3542168	N	N	0	N	00	N
108	20230712	140517	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2830	80	2	2.91	19523037180	6516198	1311.32	2880	3120	2825	3575	1925	2750	2996.08	7.30	0	-645770	2910	2830	2785	2705	2660	2807	2682	243	825	500	1700	5	1	48536642	1374	94.33	2.99	03	13.43	30.00	947.00	3460	20230530	-18.21	1930	20230103	46.63	3460	-18.21	20230530	1930	46.63	20230103	3460	-18.21	20230530	1930	46.63	20230103	6.62	N	060310	500	242 억		3542168	N	N	0	N	00	N
109	20230712	130519	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2865	115	2	4.18	19147261725	6384102	1284.74	2880	3120	2840	3575	1925	2750	2999.21	7.30	0	-642126	2910	2830	2785	2705	2660	2807	2682	243	825	500	1700	5	1	48536642	1391	95.50	3.03	03	13.15	30.00	947.00	3460	20230530	-17.20	1930	20230103	48.45	3460	-17.20	20230530	1930	48.45	20230103	3460	-17.20	20230530	1930	48.45	20230103	6.62	N	060310	500	242 억		3542168	N	N	0	N	00	N
110	20230712	120520	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2920	170	2	6.18	18686565540	6224003	1252.52	2880	3120	2840	3575	1925	2750	3002.34	7.30	0	-636850	2910	2830	2785	2705	2660	2807	2682	243	825	500	1700	5	1	48536642	1417	97.33	3.08	03	12.82	30.00	947.00	3460	20230530	-15.61	1930	20230103	51.30	3460	-15.61	20230530	1930	51.30	20230103	3460	-15.61	20230530	1930	51.30	20230103	6.62	N	060310	500	242 억		3542168	N	N	0	N	00	N
111	20230712	110519	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2905	155	2	5.64	17685149755	5876579	1182.61	2880	3120	2865	3575	1925	2750	3009.43	7.30	0	-616147	2910	2830	2785	2705	2660	2807	2682	243	825	500	1700	5	1	48536642	1410	96.83	3.07	03	12.11	30.00	947.00	3460	20230530	-16.04	1930	20230103	50.52	3460	-16.04	20230530	1930	50.52	20230103	3460	-16.04	20230530	1930	50.52	20230103	6.62	N	060310	500	242 억		3542168	N	N	0	N	00	N
112	20230712	100521	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2905	155	2	5.64	16565182880	5493438	1105.50	2880	3120	2865	3575	1925	2750	3015.45	7.30	0	-583335	2910	2830	2785	2705	2660	2807	2682	243	825	500	1700	5	1	48536642	1410	96.83	3.07	03	11.32	30.00	947.00	3460	20230530	-16.04	1930	20230103	50.52	3460	-16.04	20230530	1930	50.52	20230103	3460	-16.04	20230530	1930	50.52	20230103	6.62	N	060310	500	242 억		3542168	N	N	0	N	00	N
113	20230712	090520	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3015	265	2	9.64	6976140930	2286324	460.10	2880	3120	2865	3575	1925	2750	3051.25	7.30	0	-79907	2910	2830	2785	2705	2660	2807	2682	243	825	500	1700	5	1	48536642	1463	100.50	3.18	03	4.71	30.00	947.00	3460	20230530	-12.86	1930	20230103	56.22	3460	-12.86	20230530	1930	56.22	20230103	3460	-12.86	20230530	1930	56.22	20230103	6.62	N	060310	500	242 억		3542168	N	N	0	N	00	N
114	20230711	160513	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2750	-30	5	-1.08	1379560865	495783	142.63	2805	2865	2740	3610	1950	2780	2782.60	7.37	0	-34487	2830	2805	2755	2730	2680	2817	2742	243	830	500	1720	5	1	48536642	1335	91.67	2.90	03	1.02	30.00	947.00	3460	20230530	-20.52	1930	20230103	42.49	3460	-20.52	20230530	1930	42.49	20230103	3460	-20.52	20230530	1930	42.49	20230103	6.59	N	060310	500	242 억		3576391	N	N	0	N	00	N
115	20230711	150513	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2760	-20	5	-0.72	1302209865	467697	134.55	2805	2865	2740	3610	1950	2780	2784.30	7.37	0	-39816	2830	2805	2755	2730	2680	2817	2742	243	830	500	1720	5	1	48536642	1340	92.00	2.91	03	0.96	30.00	947.00	3460	20230530	-20.23	1930	20230103	43.01	3460	-20.23	20230530	1930	43.01	20230103	3460	-20.23	20230530	1930	43.01	20230103	6.59	N	060310	500	242 억		3576391	N	N	0	N	00	N
116	20230711	140511	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2755	-25	5	-0.90	1173505335	420861	121.07	2805	2865	2740	3610	1950	2780	2788.34	7.37	0	-54687	2830	2805	2755	2730	2680	2817	2742	243	830	500	1720	5	1	48536642	1337	91.83	2.91	03	0.87	30.00	947.00	3460	20230530	-20.38	1930	20230103	42.75	3460	-20.38	20230530	1930	42.75	20230103	3460	-20.38	20230530	1930	42.75	20230103	6.59	N	060310	500	242 억		3576391	N	N	0	N	00	N
117	20230711	130503	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2760	-20	5	-0.72	950614325	339773	97.75	2805	2865	2740	3610	1950	2780	2797.79	7.37	0	-74431	2830	2805	2755	2730	2680	2817	2742	243	830	500	1720	5	1	48536642	1340	92.00	2.91	03	0.70	30.00	947.00	3460	20230530	-20.23	1930	20230103	43.01	3460	-20.23	20230530	1930	43.01	20230103	3460	-20.23	20230530	1930	43.01	20230103	6.59	N	060310	500	242 억		3576391	N	N	0	N	00	N
118	20230711	120515	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2765	-15	5	-0.54	486554055	174359	50.16	2805	2830	2740	3610	1950	2780	2790.53	7.37	0	-38207	2830	2805	2755	2730	2680	2817	2742	243	830	500	1720	5	1	48536642	1342	92.17	2.92	03	0.36	30.00	947.00	3460	20230530	-20.09	1930	20230103	43.26	3460	-20.09	20230530	1930	43.26	20230103	3460	-20.09	20230530	1930	43.26	20230103	6.59	N	060310	500	242 억		3576391	N	N	0	N	00	N
119	20230711	110518	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2765	-15	5	-0.54	439351110	157289	45.25	2805	2830	2740	3610	1950	2780	2793.27	7.37	0	-36896	2830	2805	2755	2730	2680	2817	2742	243	830	500	1720	5	1	48536642	1342	92.17	2.92	03	0.32	30.00	947.00	3460	20230530	-20.09	1930	20230103	43.26	3460	-20.09	20230530	1930	43.26	20230103	3460	-20.09	20230530	1930	43.26	20230103	6.59	N	060310	500	242 억		3576391	N	N	0	N	00	N
120	20230711	100516	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2785	5	2	0.18	292649290	104280	30.00	2805	2830	2780	3610	1950	2780	2806.38	7.37	0	-17508	2830	2805	2755	2730	2680	2817	2742	243	830	500	1720	5	1	48536642	1352	92.83	2.94	03	0.21	30.00	947.00	3460	20230530	-19.51	1930	20230103	44.30	3460	-19.51	20230530	1930	44.30	20230103	3460	-19.51	20230530	1930	44.30	20230103	6.59	N	060310	500	242 억		3576391	N	N	0	N	00	N
121	20230711	090515	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2800	20	2	0.72	97176615	34735	9.99	2805	2830	2780	3610	1950	2780	2797.66	7.37	0	-3021	2830	2805	2755	2730	2680	2817	2742	243	830	500	1720	5	1	48536642	1359	93.33	2.96	03	0.07	30.00	947.00	3460	20230530	-19.08	1930	20230103	45.08	3460	-19.08	20230530	1930	45.08	20230103	3460	-19.08	20230530	1930	45.08	20230103	6.59	N	060310	500	242 억		3576391	N	N	0	N	00	N
122	20230710	160512	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2780	35	2	1.28	949907340	346172	127.90	2745	2780	2705	3565	1925	2745	2743.95	7.37	0	410	2841	2792	2746	2697	2651	2817	2722	243	820	500	1700	5	1	48536642	1349	92.67	2.94	03	0.71	30.00	947.00	3460	20230530	-19.65	1930	20230103	44.04	3460	-19.65	20230530	1930	44.04	20230103	3460	-19.65	20230530	1930	44.04	20230103	6.63	N	060310	500	242 억		3575981	N	N	0	N	00	N
123	20230710	150510	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2750	5	2	0.18	821746795	299612	110.70	2745	2780	2705	3565	1925	2745	2742.70	7.37	0	2838	2841	2792	2746	2697	2651	2817	2722	243	820	500	1700	5	1	48536642	1335	91.67	2.90	03	0.62	30.00	947.00	3460	20230530	-20.52	1930	20230103	42.49	3460	-20.52	20230530	1930	42.49	20230103	3460	-20.52	20230530	1930	42.49	20230103	6.63	N	060310	500	242 억		3575981	N	N	0	N	00	N
124	20230710	140507	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2755	10	2	0.36	632105935	230849	85.29	2745	2780	2705	3565	1925	2745	2738.18	7.37	0	28472	2841	2792	2746	2697	2651	2817	2722	243	820	500	1700	5	1	48536642	1337	91.83	2.91	03	0.48	30.00	947.00	3460	20230530	-20.38	1930	20230103	42.75	3460	-20.38	20230530	1930	42.75	20230103	3460	-20.38	20230530	1930	42.75	20230103	6.63	N	060310	500	242 억		3575981	N	N	0	N	00	N
125	20230710	130503	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2765	20	2	0.73	581093785	212383	78.47	2745	2780	2705	3565	1925	2745	2736.07	7.37	0	20105	2841	2792	2746	2697	2651	2817	2722	243	820	500	1700	5	1	48536642	1342	92.17	2.92	03	0.44	30.00	947.00	3460	20230530	-20.09	1930	20230103	43.26	3460	-20.09	20230530	1930	43.26	20230103	3460	-20.09	20230530	1930	43.26	20230103	6.63	N	060310	500	242 억		3575981	N	N	0	N	00	N
126	20230710	120512	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2765	20	2	0.73	491491215	179903	66.47	2745	2780	2705	3565	1925	2745	2731.98	7.37	0	-1735	2841	2792	2746	2697	2651	2817	2722	243	820	500	1700	5	1	48536642	1342	92.17	2.92	03	0.37	30.00	947.00	3460	20230530	-20.09	1930	20230103	43.26	3460	-20.09	20230530	1930	43.26	20230103	3460	-20.09	20230530	1930	43.26	20230103	6.63	N	060310	500	242 억		3575981	N	N	0	N	00	N
127	20230710	110513	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2760	15	2	0.55	381801705	140146	51.78	2745	2780	2705	3565	1925	2745	2724.31	7.37	0	-20154	2841	2792	2746	2697	2651	2817	2722	243	820	500	1700	5	1	48536642	1340	92.00	2.91	03	0.29	30.00	947.00	3460	20230530	-20.23	1930	20230103	43.01	3460	-20.23	20230530	1930	43.01	20230103	3460	-20.23	20230530	1930	43.01	20230103	6.63	N	060310	500	242 억		3575981	N	N	0	N	00	N
128	20230710	100513	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2760	15	2	0.55	315479470	116076	42.89	2745	2760	2705	3565	1925	2745	2717.87	7.37	0	-20543	2841	2792	2746	2697	2651	2817	2722	243	820	500	1700	5	1	48536642	1340	92.00	2.91	03	0.24	30.00	947.00	3460	20230530	-20.23	1930	20230103	43.01	3460	-20.23	20230530	1930	43.01	20230103	3460	-20.23	20230530	1930	43.01	20230103	6.63	N	060310	500	242 억		3575981	N	N	0	N	00	N
129	20230710	090508	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2715	-30	5	-1.09	38318100	13979	5.16	2745	2750	2715	3565	1925	2745	2741.12	7.37	0	-7343	2841	2792	2746	2697	2651	2817	2722	243	820	500	1700	5	1	48536642	1318	90.50	2.87	03	0.03	30.00	947.00	3460	20230530	-21.53	1930	20230103	40.67	3460	-21.53	20230530	1930	40.67	20230103	3460	-21.53	20230530	1930	40.67	20230103	6.63	N	060310	500	242 억		3575981	N	N	0	N	00	N
130	20230707	160505	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2745	-10	5	-0.36	740488625	268958	56.31	2700	2795	2700	3580	1930	2755	2753.22	7.30	0	31042	2871	2812	2781	2722	2691	2797	2707	243	825	500	1700	5	1	48536642	1332	91.50	2.90	03	0.55	30.00	947.00	3460	20230530	-20.66	1930	20230103	42.23	3460	-20.66	20230530	1930	42.23	20230103	3460	-20.66	20230530	1930	42.23	20230103	6.67	N	060310	500	242 억		3544566	N	N	0	N	00	N
131	20230707	150507	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2745	-10	5	-0.36	599364075	217494	45.53	2700	2795	2700	3580	1930	2755	2755.77	7.30	0	11715	2871	2812	2781	2722	2691	2797	2707	243	825	500	1700	5	1	48536642	1332	91.50	2.90	03	0.45	30.00	947.00	3460	20230530	-20.66	1930	20230103	42.23	3460	-20.66	20230530	1930	42.23	20230103	3460	-20.66	20230530	1930	42.23	20230103	6.67	N	060310	500	242 억		3544566	N	N	0	N	00	N
132	20230707	140516	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2755	0	3	0.00	478900080	173781	36.38	2700	2795	2700	3580	1930	2755	2755.77	7.30	0	15500	2871	2812	2781	2722	2691	2797	2707	243	825	500	1700	5	1	48536642	1337	91.83	2.91	03	0.36	30.00	947.00	3460	20230530	-20.38	1930	20230103	42.75	3460	-20.38	20230530	1930	42.75	20230103	3460	-20.38	20230530	1930	42.75	20230103	6.67	N	060310	500	242 억		3544566	N	N	0	N	00	N
133	20230707	130511	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2760	5	2	0.18	435577050	158066	33.09	2700	2795	2700	3580	1930	2755	2755.67	7.30	0	21234	2871	2812	2781	2722	2691	2797	2707	243	825	500	1700	5	1	48536642	1340	92.00	2.91	03	0.33	30.00	947.00	3460	20230530	-20.23	1930	20230103	43.01	3460	-20.23	20230530	1930	43.01	20230103	3460	-20.23	20230530	1930	43.01	20230103	6.67	N	060310	500	242 억		3544566	N	N	0	N	00	N
134	20230707	120511	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2775	20	2	0.73	375903470	136483	28.57	2700	2795	2700	3580	1930	2755	2754.21	7.30	0	21089	2871	2812	2781	2722	2691	2797	2707	243	825	500	1700	5	1	48536642	1347	92.50	2.93	03	0.28	30.00	947.00	3460	20230530	-19.80	1930	20230103	43.78	3460	-19.80	20230530	1930	43.78	20230103	3460	-19.80	20230530	1930	43.78	20230103	6.67	N	060310	500	242 억		3544566	N	N	0	N	00	N
135	20230707	110512	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2750	-5	5	-0.18	320574420	116407	24.37	2700	2795	2700	3580	1930	2755	2753.91	7.30	0	17663	2871	2812	2781	2722	2691	2797	2707	243	825	500	1700	5	1	48536642	1335	91.67	2.90	03	0.24	30.00	947.00	3460	20230530	-20.52	1930	20230103	42.49	3460	-20.52	20230530	1930	42.49	20230103	3460	-20.52	20230530	1930	42.49	20230103	6.67	N	060310	500	242 억		3544566	N	N	0	N	00	N
136	20230707	100507	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2770	15	2	0.54	185750695	67625	14.16	2700	2785	2700	3580	1930	2755	2746.78	7.30	0	10988	2871	2812	2781	2722	2691	2797	2707	243	825	500	1700	5	1	48536642	1344	92.33	2.93	03	0.14	30.00	947.00	3460	20230530	-19.94	1930	20230103	43.52	3460	-19.94	20230530	1930	43.52	20230103	3460	-19.94	20230530	1930	43.52	20230103	6.67	N	060310	500	242 억		3544566	N	N	0	N	00	N
137	20230707	090506	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2775	20	2	0.73	70494330	25842	5.41	2700	2775	2700	3580	1930	2755	2727.90	7.30	0	-374	2871	2812	2781	2722	2691	2797	2707	243	825	500	1700	5	1	48536642	1347	92.50	2.93	03	0.05	30.00	947.00	3460	20230530	-19.80	1930	20230103	43.78	3460	-19.80	20230530	1930	43.78	20230103	3460	-19.80	20230530	1930	43.78	20230103	6.67	N	060310	500	242 억		3544566	N	N	0	N	00	N
138	20230706	160507	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2755	-65	5	-2.30	1310153965	471040	62.29	2820	2840	2750	3665	1975	2820	2781.43	7.25	0	25683	2980	2900	2855	2775	2730	2877	2752	243	845	500	1740	5	1	48536642	1337	91.83	2.91	03	0.97	30.00	947.00	3460	20230530	-20.38	1930	20230103	42.75	3460	-20.38	20230530	1930	42.75	20230103	3460	-20.38	20230530	1930	42.75	20230103	6.77	N	060310	500	242 억		3518882	N	N	0	N	00	N
139	20230706	150507	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2765	-55	5	-1.95	1099619175	394661	52.19	2820	2840	2760	3665	1975	2820	2786.24	7.25	0	-1912	2980	2900	2855	2775	2730	2877	2752	243	845	500	1740	5	1	48536642	1342	92.17	2.92	03	0.81	30.00	947.00	3460	20230530	-20.09	1930	20230103	43.26	3460	-20.09	20230530	1930	43.26	20230103	3460	-20.09	20230530	1930	43.26	20230103	6.77	N	060310	500	242 억		3518882	N	N	0	N	00	N
140	20230706	140508	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2775	-45	5	-1.60	977299280	350429	46.34	2820	2840	2760	3665	1975	2820	2788.87	7.25	0	-4586	2980	2900	2855	2775	2730	2877	2752	243	845	500	1740	5	1	48536642	1347	92.50	2.93	03	0.72	30.00	947.00	3460	20230530	-19.80	1930	20230103	43.78	3460	-19.80	20230530	1930	43.78	20230103	3460	-19.80	20230530	1930	43.78	20230103	6.77	N	060310	500	242 억		3518882	N	N	0	N	00	N
141	20230706	130508	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2775	-45	5	-1.60	795154455	284615	37.64	2820	2840	2770	3665	1975	2820	2793.79	7.25	0	19592	2980	2900	2855	2775	2730	2877	2752	243	845	500	1740	5	1	48536642	1347	92.50	2.93	03	0.59	30.00	947.00	3460	20230530	-19.80	1930	20230103	43.78	3460	-19.80	20230530	1930	43.78	20230103	3460	-19.80	20230530	1930	43.78	20230103	6.77	N	060310	500	242 억		3518882	N	N	0	N	00	N
142	20230706	120506	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2785	-35	5	-1.24	617334405	220595	29.17	2820	2840	2780	3665	1975	2820	2798.50	7.25	0	29605	2980	2900	2855	2775	2730	2877	2752	243	845	500	1740	5	1	48536642	1352	92.83	2.94	03	0.45	30.00	947.00	3460	20230530	-19.51	1930	20230103	44.30	3460	-19.51	20230530	1930	44.30	20230103	3460	-19.51	20230530	1930	44.30	20230103	6.77	N	060310	500	242 억		3518882	N	N	0	N	00	N
143	20230706	110510	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2795	-25	5	-0.89	476031900	169877	22.46	2820	2840	2780	3665	1975	2820	2802.22	7.25	0	24314	2980	2900	2855	2775	2730	2877	2752	243	845	500	1740	5	1	48536642	1357	93.17	2.95	03	0.35	30.00	947.00	3460	20230530	-19.22	1930	20230103	44.82	3460	-19.22	20230530	1930	44.82	20230103	3460	-19.22	20230530	1930	44.82	20230103	6.77	N	060310	500	242 억		3518882	N	N	0	N	00	N
144	20230706	100507	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2805	-15	5	-0.53	289484110	103125	13.64	2820	2840	2790	3665	1975	2820	2807.12	7.25	0	12782	2980	2900	2855	2775	2730	2877	2752	243	845	500	1740	5	1	48536642	1361	93.50	2.96	03	0.21	30.00	947.00	3460	20230530	-18.93	1930	20230103	45.34	3460	-18.93	20230530	1930	45.34	20230103	3460	-18.93	20230530	1930	45.34	20230103	6.77	N	060310	500	242 억		3518882	N	N	0	N	00	N
145	20230706	090507	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2795	-25	5	-0.89	78972650	28195	3.73	2820	2820	2795	3665	1975	2820	2800.95	7.25	0	9060	2980	2900	2855	2775	2730	2877	2752	243	845	500	1740	5	1	48536642	1357	93.17	2.95	03	0.06	30.00	947.00	3460	20230530	-19.22	1930	20230103	44.82	3460	-19.22	20230530	1930	44.82	20230103	3460	-19.22	20230530	1930	44.82	20230103	6.77	N	060310	500	242 억		3518882	N	N	0	N	00	N
146	20230705	160505	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2820	-45	5	-1.57	2153106075	748207	27.69	2870	2935	2810	3720	2010	2865	2877.80	7.30	0	-26091	3131	2997	2896	2762	2661	3065	2830	243	855	500	1770	5	1	48536642	1369	94.00	2.98	03	1.54	30.00	947.00	3460	20230530	-18.50	1930	20230103	46.11	3460	-18.50	20230530	1930	46.11	20230103	3460	-18.50	20230530	1930	46.11	20230103	6.84	N	060310	500	242 억		3544840	N	N	0	N	00	N
147	20230705	150504	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2835	-30	5	-1.05	2015927500	699629	25.89	2870	2935	2825	3720	2010	2865	2881.44	7.30	0	-32054	3131	2997	2896	2762	2661	3065	2830	243	855	500	1770	5	1	48536642	1376	94.50	2.99	03	1.44	30.00	947.00	3460	20230530	-18.06	1930	20230103	46.89	3460	-18.06	20230530	1930	46.89	20230103	3460	-18.06	20230530	1930	46.89	20230103	6.84	N	060310	500	242 억		3544840	N	N	0	N	00	N
148	20230705	140459	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2830	-35	5	-1.22	1927794840	668555	24.74	2870	2935	2825	3720	2010	2865	2883.54	7.30	0	-21902	3131	2997	2896	2762	2661	3065	2830	243	855	500	1770	5	1	48536642	1374	94.33	2.99	03	1.38	30.00	947.00	3460	20230530	-18.21	1930	20230103	46.63	3460	-18.21	20230530	1930	46.63	20230103	3460	-18.21	20230530	1930	46.63	20230103	6.84	N	060310	500	242 억		3544840	N	N	0	N	00	N
149	20230705	130459	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2865	0	3	0.00	1741104640	602908	22.31	2870	2935	2840	3720	2010	2865	2887.86	7.30	0	-15420	3131	2997	2896	2762	2661	3065	2830	243	855	500	1770	5	1	48536642	1391	95.50	3.03	03	1.24	30.00	947.00	3460	20230530	-17.20	1930	20230103	48.45	3460	-17.20	20230530	1930	48.45	20230103	3460	-17.20	20230530	1930	48.45	20230103	6.84	N	060310	500	242 억		3544840	N	N	0	N	00	N
150	20230705	120458	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2875	10	2	0.35	1454483285	502657	18.60	2870	2935	2850	3720	2010	2865	2893.62	7.30	0	21168	3131	2997	2896	2762	2661	3065	2830	243	855	500	1770	5	1	48536642	1395	95.83	3.04	03	1.04	30.00	947.00	3460	20230530	-16.91	1930	20230103	48.96	3460	-16.91	20230530	1930	48.96	20230103	3460	-16.91	20230530	1930	48.96	20230103	6.84	N	060310	500	242 억		3544840	N	N	0	N	00	N
151	20230705	110503	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2875	10	2	0.35	982026165	339615	12.57	2870	2925	2850	3720	2010	2865	2891.63	7.30	0	68206	3131	2997	2896	2762	2661	3065	2830	243	855	500	1770	5	1	48536642	1395	95.83	3.04	03	0.70	30.00	947.00	3460	20230530	-16.91	1930	20230103	48.96	3460	-16.91	20230530	1930	48.96	20230103	3460	-16.91	20230530	1930	48.96	20230103	6.84	N	060310	500	242 억		3544840	N	N	0	N	00	N
152	20230705	100501	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2890	25	2	0.87	793994285	274294	10.15	2870	2925	2850	3720	2010	2865	2894.74	7.30	0	61246	3131	2997	2896	2762	2661	3065	2830	243	855	500	1770	5	1	48536642	1403	96.33	3.05	03	0.57	30.00	947.00	3460	20230530	-16.47	1930	20230103	49.74	3460	-16.47	20230530	1930	49.74	20230103	3460	-16.47	20230530	1930	49.74	20230103	6.84	N	060310	500	242 억		3544840	N	N	0	N	00	N
153	20230705	090459	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2890	25	2	0.87	179561575	62338	2.31	2870	2900	2850	3720	2010	2865	2880.58	7.30	0	18534	3131	2997	2896	2762	2661	3065	2830	243	855	500	1770	5	1	48536642	1403	96.33	3.05	03	0.13	30.00	947.00	3460	20230530	-16.47	1930	20230103	49.74	3460	-16.47	20230530	1930	49.74	20230103	3460	-16.47	20230530	1930	49.74	20230103	6.84	N	060310	500	242 억		3544840	N	N	0	N	00	N
154	20230704	160459	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2865	40	2	1.42	7830779885	2689995	437.71	2830	3030	2795	3670	1980	2825	2911.21	7.48	0	-82108	2945	2885	2805	2745	2665	2915	2775	243	845	500	1750	5	1	48536642	1391	95.50	3.03	03	5.54	30.00	947.00	3460	20230530	-17.20	1930	20230103	48.45	3460	-17.20	20230530	1930	48.45	20230103	3460	-17.20	20230530	1930	48.45	20230103	7.11	N	060310	500	242 억		3632127	N	N	0	N	00	N
155	20230704	150453	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2845	20	2	0.71	7515478990	2579602	419.75	2830	3030	2795	3670	1980	2825	2913.43	7.48	0	-121991	2945	2885	2805	2745	2665	2915	2775	243	845	500	1750	5	1	48536642	1381	94.83	3.00	03	5.31	30.00	947.00	3460	20230530	-17.77	1930	20230103	47.41	3460	-17.77	20230530	1930	47.41	20230103	3460	-17.77	20230530	1930	47.41	20230103	7.11	N	060310	500	242 억		3632127	N	N	0	N	00	N
156	20230704	140457	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2830	5	2	0.18	760757510	269076	43.78	2830	2860	2795	3670	1980	2825	2827.30	7.48	0	17568	2945	2885	2805	2745	2665	2915	2775	243	845	500	1750	5	1	48536642	1374	94.33	2.99	03	0.55	30.00	947.00	3460	20230530	-18.21	1930	20230103	46.63	3460	-18.21	20230530	1930	46.63	20230103	3460	-18.21	20230530	1930	46.63	20230103	7.11	N	060310	500	242 억		3632127	N	N	0	N	00	N
157	20230704	130450	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2855	30	2	1.06	691915785	244843	39.84	2830	2860	2795	3670	1980	2825	2825.96	7.48	0	16037	2945	2885	2805	2745	2665	2915	2775	243	845	500	1750	5	1	48536642	1386	95.17	3.01	03	0.50	30.00	947.00	3460	20230530	-17.49	1930	20230103	47.93	3460	-17.49	20230530	1930	47.93	20230103	3460	-17.49	20230530	1930	47.93	20230103	7.11	N	060310	500	242 억		3632127	N	N	0	N	00	N
158	20230704	120454	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2840	15	2	0.53	559818505	198264	32.26	2830	2860	2795	3670	1980	2825	2823.60	7.48	0	792	2945	2885	2805	2745	2665	2915	2775	243	845	500	1750	5	1	48536642	1378	94.67	3.00	03	0.41	30.00	947.00	3460	20230530	-17.92	1930	20230103	47.15	3460	-17.92	20230530	1930	47.15	20230103	3460	-17.92	20230530	1930	47.15	20230103	7.11	N	060310	500	242 억		3632127	N	N	0	N	00	N
159	20230704	110451	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2830	5	2	0.18	374185805	132920	21.63	2830	2835	2795	3670	1980	2825	2815.12	7.48	0	3528	2945	2885	2805	2745	2665	2915	2775	243	845	500	1750	5	1	48536642	1374	94.33	2.99	03	0.27	30.00	947.00	3460	20230530	-18.21	1930	20230103	46.63	3460	-18.21	20230530	1930	46.63	20230103	3460	-18.21	20230530	1930	46.63	20230103	7.11	N	060310	500	242 억		3632127	N	N	0	N	00	N
160	20230704	100449	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2830	5	2	0.18	194429675	69093	11.24	2830	2835	2795	3670	1980	2825	2814.03	7.48	0	-10021	2945	2885	2805	2745	2665	2915	2775	243	845	500	1750	5	1	48536642	1374	94.33	2.99	03	0.14	30.00	947.00	3460	20230530	-18.21	1930	20230103	46.63	3460	-18.21	20230530	1930	46.63	20230103	3460	-18.21	20230530	1930	46.63	20230103	7.11	N	060310	500	242 억		3632127	N	N	0	N	00	N
161	20230704	090449	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2820	-5	5	-0.18	40598685	14436	2.35	2830	2835	2800	3670	1980	2825	2812.32	7.48	0	-12327	2945	2885	2805	2745	2665	2915	2775	243	845	500	1750	5	1	48536642	1369	94.00	2.98	03	0.03	30.00	947.00	3460	20230530	-18.50	1930	20230103	46.11	3460	-18.50	20230530	1930	46.11	20230103	3460	-18.50	20230530	1930	46.11	20230103	7.11	N	060310	500	242 억		3632127	N	N	0	N	00	N
162	20230703	160443	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2825	70	2	2.54	1717252475	609449	103.47	2730	2865	2725	3580	1930	2755	2817.72	7.47	0	8281	2851	2802	2741	2692	2631	2772	2662	243	825	500	1700	5	1	48536642	1371	94.17	2.98	03	1.26	30.00	947.00	3550	20220630	-20.42	1930	20230103	46.37	3460	-18.35	20230530	1930	46.37	20230103	3460	-18.35	20230530	1930	46.37	20230103	7.23	N	060310	500	242 억		3623767	N	N	0	N	00	N
163	20230703	150447	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2835	80	2	2.90	1573210365	558460	94.81	2730	2865	2725	3580	1930	2755	2817.06	7.47	0	14634	2851	2802	2741	2692	2631	2772	2662	243	825	500	1700	5	1	48536642	1376	94.50	2.99	03	1.15	30.00	947.00	3550	20220630	-20.14	1930	20230103	46.89	3460	-18.06	20230530	1930	46.89	20230103	3460	-18.06	20230530	1930	46.89	20230103	7.23	N	060310	500	242 억		3623767	N	N	0	N	00	N
164	20230703	140447	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2820	65	2	2.36	1447293460	513933	87.25	2730	2865	2725	3580	1930	2755	2816.13	7.47	0	18105	2851	2802	2741	2692	2631	2772	2662	243	825	500	1700	5	1	48536642	1369	94.00	2.98	03	1.06	30.00	947.00	3550	20220630	-20.56	1930	20230103	46.11	3460	-18.50	20230530	1930	46.11	20230103	3460	-18.50	20230530	1930	46.11	20230103	7.23	N	060310	500	242 억		3623767	N	N	0	N	00	N
165	20230703	130446	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2840	85	2	3.09	1131200235	402129	68.27	2730	2865	2725	3580	1930	2755	2813.04	7.47	0	46229	2851	2802	2741	2692	2631	2772	2662	243	825	500	1700	5	1	48536642	1378	94.67	3.00	03	0.83	30.00	947.00	3550	20220630	-20.00	1930	20230103	47.15	3460	-17.92	20230530	1930	47.15	20230103	3460	-17.92	20230530	1930	47.15	20230103	7.23	N	060310	500	242 억		3623767	N	N	0	N	00	N
166	20230703	120449	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2825	70	2	2.54	852224470	304119	51.63	2730	2850	2725	3580	1930	2755	2802.29	7.47	0	72280	2851	2802	2741	2692	2631	2772	2662	243	825	500	1700	5	1	48536642	1371	94.17	2.98	03	0.63	30.00	947.00	3550	20220630	-20.42	1930	20230103	46.37	3460	-18.35	20230530	1930	46.37	20230103	3460	-18.35	20230530	1930	46.37	20230103	7.23	N	060310	500	242 억		3623767	N	N	0	N	00	N
167	20230703	110445	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2815	60	2	2.18	681813870	243874	41.40	2730	2825	2725	3580	1930	2755	2795.78	7.47	0	70017	2851	2802	2741	2692	2631	2772	2662	243	825	500	1700	5	1	48536642	1366	93.83	2.97	03	0.50	30.00	947.00	3550	20220630	-20.70	1930	20230103	45.85	3460	-18.64	20230530	1930	45.85	20230103	3460	-18.64	20230530	1930	45.85	20230103	7.23	N	060310	500	242 억		3623767	N	N	0	N	00	N
168	20230703	100439	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2820	65	2	2.36	535925015	191976	32.59	2730	2825	2725	3580	1930	2755	2791.65	7.47	0	63729	2851	2802	2741	2692	2631	2772	2662	243	825	500	1700	5	1	48536642	1369	94.00	2.98	03	0.40	30.00	947.00	3550	20220630	-20.56	1930	20230103	46.11	3460	-18.50	20230530	1930	46.11	20230103	3460	-18.50	20230530	1930	46.11	20230103	7.23	N	060310	500	242 억		3623767	N	N	0	N	00	N
169	20230703	090442	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2780	25	2	0.91	70155675	25474	4.32	2730	2785	2725	3580	1930	2755	2754.01	7.47	0	9929	2851	2802	2741	2692	2631	2772	2662	243	825	500	1700	5	1	48536642	1349	92.67	2.94	03	0.05	30.00	947.00	3550	20220630	-21.69	1930	20230103	44.04	3460	-19.65	20230530	1930	44.04	20230103	3460	-19.65	20230530	1930	44.04	20230103	7.23	N	060310	500	242 억		3623767	N	N	0	N	00	N