KissMeData/083500/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	160651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9210	-250	5	-2.64	680804390	73746	71.98	9490	9540	9060	12290	6630	9460	9231.78	4.22	0	9258	9746	9602	9406	9262	9066	9675	9335	42	2830	500	6430	10	1	8490722	782	16.27	1.17	12	0.87	566.00	7854.00	10650	20230329	-13.52	6430	20230103	43.23	10650	-13.52	20230329	6430	43.23	20230103	10650	-13.52	20230329	6430	43.23	20230103	8.26	N	083500	500	42 억		358648	N	N	0	N	00	N
3	20230731	150653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9150	-310	5	-3.28	659674160	71442	69.73	9490	9540	9060	12290	6630	9460	9233.70	4.22	0	9283	9746	9602	9406	9262	9066	9675	9335	42	2830	500	6430	10	1	8490722	777	16.17	1.17	12	0.84	566.00	7854.00	10650	20230329	-14.08	6430	20230103	42.30	10650	-14.08	20230329	6430	42.30	20230103	10650	-14.08	20230329	6430	42.30	20230103	8.26	N	083500	500	42 억		358648	N	N	0	N	00	N
4	20230731	140655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9230	-230	5	-2.43	574757220	62187	60.69	9490	9540	9060	12290	6630	9460	9242.40	4.22	0	6899	9746	9602	9406	9262	9066	9675	9335	42	2830	500	6430	10	1	8490722	784	16.31	1.18	12	0.73	566.00	7854.00	10650	20230329	-13.33	6430	20230103	43.55	10650	-13.33	20230329	6430	43.55	20230103	10650	-13.33	20230329	6430	43.55	20230103	8.26	N	083500	500	42 억		358648	N	N	0	N	00	N
5	20230731	130653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9220	-240	5	-2.54	519815520	56233	54.88	9490	9540	9060	12290	6630	9460	9243.96	4.22	0	10150	9746	9602	9406	9262	9066	9675	9335	42	2830	500	6430	10	1	8490722	783	16.29	1.17	12	0.66	566.00	7854.00	10650	20230329	-13.43	6430	20230103	43.39	10650	-13.43	20230329	6430	43.39	20230103	10650	-13.43	20230329	6430	43.39	20230103	8.26	N	083500	500	42 억		358648	N	N	0	N	00	N
6	20230731	120700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9170	-290	5	-3.07	437370450	47261	46.13	9490	9540	9060	12290	6630	9460	9254.36	4.22	0	12125	9746	9602	9406	9262	9066	9675	9335	42	2830	500	6430	10	1	8490722	779	16.20	1.17	12	0.56	566.00	7854.00	10650	20230329	-13.90	6430	20230103	42.61	10650	-13.90	20230329	6430	42.61	20230103	10650	-13.90	20230329	6430	42.61	20230103	8.26	N	083500	500	42 억		358648	N	N	0	N	00	N
7	20230731	110703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9210	-250	5	-2.64	419954450	45367	44.28	9490	9540	9060	12290	6630	9460	9256.83	4.22	0	11984	9746	9602	9406	9262	9066	9675	9335	42	2830	500	6430	10	1	8490722	782	16.27	1.17	12	0.53	566.00	7854.00	10650	20230329	-13.52	6430	20230103	43.23	10650	-13.52	20230329	6430	43.23	20230103	10650	-13.52	20230329	6430	43.23	20230103	8.26	N	083500	500	42 억		358648	N	N	0	N	00	N
8	20230731	100659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9280	-180	5	-1.90	209303120	22489	21.95	9490	9540	9060	12290	6630	9460	9306.91	4.22	0	5947	9746	9602	9406	9262	9066	9675	9335	42	2830	500	6430	10	1	8490722	788	16.40	1.18	12	0.26	566.00	7854.00	10650	20230329	-12.86	6430	20230103	44.32	10650	-12.86	20230329	6430	44.32	20230103	10650	-12.86	20230329	6430	44.32	20230103	8.26	N	083500	500	42 억		358648	N	N	0	N	00	N
9	20230731	090652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9520	60	2	0.63	1452000	153	0.15	9490	9520	9490	12290	6630	9460	9490.20	4.22	0	854	9746	9602	9406	9262	9066	9675	9335	42	2830	500	6430	10	1	8490722	808	16.82	1.21	12	0.00	566.00	7854.00	10650	20230329	-10.61	6430	20230103	48.06	10650	-10.61	20230329	6430	48.06	20230103	10650	-10.61	20230329	6430	48.06	20230103	8.26	N	083500	500	42 억		358648	N	N	0	N	00	N
10	20230728	160654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9460	250	2	2.71	963748620	102236	104.46	9210	9550	9210	11970	6450	9210	9426.69	3.99	0	19759	9670	9440	9040	8810	8410	9555	8925	42	2760	500	6260	10	1	8490722	803	16.71	1.20	12	1.20	566.00	7854.00	10650	20230329	-11.17	6430	20230103	47.12	10650	-11.17	20230329	6430	47.12	20230103	10650	-11.17	20230329	6430	47.12	20230103	8.43	N	083500	500	42 억		338636	N	N	0	N	00	N
11	20230728	150654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9490	280	2	3.04	950548690	100840	103.04	9210	9550	9210	11970	6450	9210	9426.31	3.99	0	18890	9670	9440	9040	8810	8410	9555	8925	42	2760	500	6260	10	1	8490722	806	16.77	1.21	12	1.19	566.00	7854.00	10650	20230329	-10.89	6430	20230103	47.59	10650	-10.89	20230329	6430	47.59	20230103	10650	-10.89	20230329	6430	47.59	20230103	8.43	N	083500	500	42 억		338636	N	N	0	N	00	N
12	20230728	140650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9520	310	2	3.37	912015770	96767	98.87	9210	9550	9210	11970	6450	9210	9424.86	3.99	0	18708	9670	9440	9040	8810	8410	9555	8925	42	2760	500	6260	10	1	8490722	808	16.82	1.21	12	1.14	566.00	7854.00	10650	20230329	-10.61	6430	20230103	48.06	10650	-10.61	20230329	6430	48.06	20230103	10650	-10.61	20230329	6430	48.06	20230103	8.43	N	083500	500	42 억		338636	N	N	0	N	00	N
13	20230728	130654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9390	180	2	1.95	706181600	75035	76.67	9210	9520	9210	11970	6450	9210	9411.36	3.99	0	10779	9670	9440	9040	8810	8410	9555	8925	42	2760	500	6260	10	1	8490722	797	16.59	1.20	12	0.88	566.00	7854.00	10650	20230329	-11.83	6430	20230103	46.03	10650	-11.83	20230329	6430	46.03	20230103	10650	-11.83	20230329	6430	46.03	20230103	8.43	N	083500	500	42 억		338636	N	N	0	N	00	N
14	20230728	120651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9430	220	2	2.39	635322050	67517	68.99	9210	9520	9210	11970	6450	9210	9409.81	3.99	0	7396	9670	9440	9040	8810	8410	9555	8925	42	2760	500	6260	10	1	8490722	801	16.66	1.20	12	0.80	566.00	7854.00	10650	20230329	-11.46	6430	20230103	46.66	10650	-11.46	20230329	6430	46.66	20230103	10650	-11.46	20230329	6430	46.66	20230103	8.43	N	083500	500	42 억		338636	N	N	0	N	00	N
15	20230728	110657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9350	140	2	1.52	542677430	57657	58.91	9210	9520	9210	11970	6450	9210	9412.17	3.99	0	4056	9670	9440	9040	8810	8410	9555	8925	42	2760	500	6260	10	1	8490722	794	16.52	1.19	12	0.68	566.00	7854.00	10650	20230329	-12.21	6430	20230103	45.41	10650	-12.21	20230329	6430	45.41	20230103	10650	-12.21	20230329	6430	45.41	20230103	8.43	N	083500	500	42 억		338636	N	N	0	N	00	N
16	20230728	100648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9410	200	2	2.17	109766710	11740	12.00	9210	9410	9210	11970	6450	9210	9349.80	3.99	0	1536	9670	9440	9040	8810	8410	9555	8925	42	2760	500	6260	10	1	8490722	799	16.63	1.20	12	0.14	566.00	7854.00	10650	20230329	-11.64	6430	20230103	46.35	10650	-11.64	20230329	6430	46.35	20230103	10650	-11.64	20230329	6430	46.35	20230103	8.43	N	083500	500	42 억		338636	N	N	0	N	00	N
17	20230728	090655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9310	100	2	1.09	7852540	851	0.87	9210	9310	9210	11970	6450	9210	9227.43	3.99	0	212	9670	9440	9040	8810	8410	9555	8925	42	2760	500	6260	10	1	8490722	790	16.45	1.19	12	0.01	566.00	7854.00	10650	20230329	-12.58	6430	20230103	44.79	10650	-12.58	20230329	6430	44.79	20230103	10650	-12.58	20230329	6430	44.79	20230103	8.43	N	083500	500	42 억		338636	N	N	0	N	00	N
18	20230727	160650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9210	580	2	6.72	889568230	97868	60.95	8640	9270	8640	11210	6050	8630	9089.50	3.87	-34747	8007	9743	9186	8803	8246	7863	8995	8055	42	2580	500	5860	10	1	8490722	782	16.27	1.17	12	1.15	566.00	7854.00	10650	20230329	-13.52	6430	20230103	43.23	10650	-13.52	20230329	6430	43.23	20230103	10650	-13.52	20230329	6430	43.23	20230103	8.47	N	083500	500	42 억		328760	N	N	0	N	00	N
19	20230727	150651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9210	580	2	6.72	843276560	92837	57.81	8640	9270	8640	11210	6050	8630	9083.44	3.87	-34747	8557	9743	9186	8803	8246	7863	8995	8055	42	2580	500	5860	10	1	8490722	782	16.27	1.17	12	1.09	566.00	7854.00	10650	20230329	-13.52	6430	20230103	43.23	10650	-13.52	20230329	6430	43.23	20230103	10650	-13.52	20230329	6430	43.23	20230103	8.47	N	083500	500	42 억		328760	N	N	0	N	00	N
20	20230727	140647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9230	600	2	6.95	677685050	74907	46.65	8640	9230	8640	11210	6050	8630	9047.06	3.87	-34747	2032	9743	9186	8803	8246	7863	8995	8055	42	2580	500	5860	10	1	8490722	784	16.31	1.18	12	0.88	566.00	7854.00	10650	20230329	-13.33	6430	20230103	43.55	10650	-13.33	20230329	6430	43.55	20230103	10650	-13.33	20230329	6430	43.55	20230103	8.47	N	083500	500	42 억		328760	N	N	0	N	00	N
21	20230727	130646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9010	380	2	4.40	374410490	41828	26.05	8640	9120	8640	11210	6050	8630	8951.25	3.87	-34747	-4286	9743	9186	8803	8246	7863	8995	8055	42	2580	500	5860	10	1	8490722	765	15.92	1.15	12	0.49	566.00	7854.00	10650	20230329	-15.40	6430	20230103	40.12	10650	-15.40	20230329	6430	40.12	20230103	10650	-15.40	20230329	6430	40.12	20230103	8.47	N	083500	500	42 억		328760	N	N	0	N	00	N
22	20230727	120649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8980	350	2	4.06	333232530	37233	23.19	8640	9120	8640	11210	6050	8630	8949.98	3.87	-34747	-1563	9743	9186	8803	8246	7863	8995	8055	42	2580	500	5860	10	1	8490722	762	15.87	1.14	12	0.44	566.00	7854.00	10650	20230329	-15.68	6430	20230103	39.66	10650	-15.68	20230329	6430	39.66	20230103	10650	-15.68	20230329	6430	39.66	20230103	8.47	N	083500	500	42 억		328760	N	N	0	N	00	N
23	20230727	110651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9060	430	2	4.98	239434200	26893	16.75	8640	9100	8640	11210	6050	8630	8903.29	3.87	-34747	-3123	9743	9186	8803	8246	7863	8995	8055	42	2580	500	5860	10	1	8490722	769	16.01	1.15	12	0.32	566.00	7854.00	10650	20230329	-14.93	6430	20230103	40.90	10650	-14.93	20230329	6430	40.90	20230103	10650	-14.93	20230329	6430	40.90	20230103	8.47	N	083500	500	42 억		328760	N	N	0	N	00	N
24	20230727	100648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8740	110	2	1.27	96198510	10938	6.81	8640	8880	8640	11210	6050	8630	8795.00	3.87	-34747	-2371	9743	9186	8803	8246	7863	8995	8055	42	2580	500	5860	10	1	8490722	742	15.44	1.11	12	0.13	566.00	7854.00	10650	20230329	-17.93	6430	20230103	35.93	10650	-17.93	20230329	6430	35.93	20230103	10650	-17.93	20230329	6430	35.93	20230103	8.47	N	083500	500	42 억		328760	N	N	0	N	00	N
25	20230727	090647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8810	180	2	2.09	7306240	840	0.52	8640	8810	8640	11210	6050	8630	8698.48	3.87	-34747	-242	9743	9186	8803	8246	7863	8995	8055	42	2580	500	5860	10	1	8490722	748	15.57	1.12	12	0.01	566.00	7854.00	10650	20230329	-17.28	6430	20230103	37.01	10650	-17.28	20230329	6430	37.01	20230103	10650	-17.28	20230329	6430	37.01	20230103	8.47	N	083500	500	42 억		328760	N	N	0	N	00	N
26	20230726	160646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8630	-330	5	-3.68	1421206550	160342	287.45	9350	9360	8420	11640	6280	8960	8863.67	4.28	0	-33371	9273	9116	8963	8806	8653	9040	8730	42	2680	500	6090	10	1	8490722	733	15.25	1.10	12	1.89	566.00	7854.00	10650	20230329	-18.97	6430	20230103	34.21	10650	-18.97	20230329	6430	34.21	20230103	10650	-18.97	20230329	6430	34.21	20230103	8.85	N	083500	500	42 억		363507	N	N	0	N	00	N
27	20230726	150649	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8620	-340	5	-3.79	1367960560	154151	276.36	9350	9360	8420	11640	6280	8960	8874.16	4.28	0	-30897	9273	9116	8963	8806	8653	9040	8730	42	2680	500	6090	10	1	8490722	732	15.23	1.10	12	1.82	566.00	7854.00	10650	20230329	-19.06	6430	20230103	34.06	10650	-19.06	20230329	6430	34.06	20230103	10650	-19.06	20230329	6430	34.06	20230103	8.85	N	083500	500	42 억		363507	N	N	0	N	00	N
28	20230726	140646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8540	-420	5	-4.69	1295414690	145702	261.21	9350	9360	8420	11640	6280	8960	8890.85	4.28	0	-30200	9273	9116	8963	8806	8653	9040	8730	42	2680	500	6090	10	1	8490722	725	15.09	1.09	12	1.72	566.00	7854.00	10650	20230329	-19.81	6430	20230103	32.81	10650	-19.81	20230329	6430	32.81	20230103	10650	-19.81	20230329	6430	32.81	20230103	8.85	N	083500	500	42 억		363507	N	N	0	N	00	N
29	20230726	130644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8550	-410	5	-4.58	1166161380	130671	234.26	9350	9360	8420	11640	6280	8960	8924.41	4.28	0	-25319	9273	9116	8963	8806	8653	9040	8730	42	2680	500	6090	10	1	8490722	726	15.11	1.09	12	1.54	566.00	7854.00	10650	20230329	-19.72	6430	20230103	32.97	10650	-19.72	20230329	6430	32.97	20230103	10650	-19.72	20230329	6430	32.97	20230103	8.85	N	083500	500	42 억		363507	N	N	0	N	00	N
30	20230726	120645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8780	-180	5	-2.01	913463240	101088	181.23	9350	9360	8620	11640	6280	8960	9036.32	4.28	0	-23574	9273	9116	8963	8806	8653	9040	8730	42	2680	500	6090	10	1	8490722	745	15.51	1.12	12	1.19	566.00	7854.00	10650	20230329	-17.56	6430	20230103	36.55	10650	-17.56	20230329	6430	36.55	20230103	10650	-17.56	20230329	6430	36.55	20230103	8.85	N	083500	500	42 억		363507	N	N	0	N	00	N
31	20230726	110641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8700	-260	5	-2.90	800701980	88192	158.11	9350	9360	8620	11640	6280	8960	9079.08	4.28	0	-20716	9273	9116	8963	8806	8653	9040	8730	42	2680	500	6090	10	1	8490722	739	15.37	1.11	12	1.04	566.00	7854.00	10650	20230329	-18.31	6430	20230103	35.30	10650	-18.31	20230329	6430	35.30	20230103	10650	-18.31	20230329	6430	35.30	20230103	8.85	N	083500	500	42 억		363507	N	N	0	N	00	N
32	20230726	100647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8960	0	3	0.00	593428200	64555	115.73	9350	9360	8960	11640	6280	8960	9192.60	4.28	0	-15534	9273	9116	8963	8806	8653	9040	8730	42	2680	500	6090	10	1	8490722	761	15.83	1.14	12	0.76	566.00	7854.00	10650	20230329	-15.87	6430	20230103	39.35	10650	-15.87	20230329	6430	39.35	20230103	10650	-15.87	20230329	6430	39.35	20230103	8.85	N	083500	500	42 억		363507	N	N	0	N	00	N
33	20230726	090641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9270	310	2	3.46	303016060	32691	58.61	9350	9360	9200	11640	6280	8960	9269.10	4.28	0	-6153	9273	9116	8963	8806	8653	9040	8730	42	2680	500	6090	10	1	8490722	787	16.38	1.18	12	0.39	566.00	7854.00	10650	20230329	-12.96	6430	20230103	44.17	10650	-12.96	20230329	6430	44.17	20230103	10650	-12.96	20230329	6430	44.17	20230103	8.85	N	083500	500	42 억		363507	N	N	0	N	00	N
34	20230725	160640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8960	-160	5	-1.75	497339670	55771	50.62	9120	9120	8810	11850	6390	9120	8917.53	4.40	0	-10119	9600	9360	9120	8880	8640	9240	8760	42	2730	500	6200	10	1	8490722	761	15.83	1.14	12	0.66	566.00	7854.00	10650	20230329	-15.87	6430	20230103	39.35	10650	-15.87	20230329	6430	39.35	20230103	10650	-15.87	20230329	6430	39.35	20230103	9.02	N	083500	500	42 억		373700	N	N	0	N	00	N
35	20230725	150634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8970	-150	5	-1.64	464900760	52150	47.34	9120	9120	8810	11850	6390	9120	8914.68	4.40	0	-9177	9600	9360	9120	8880	8640	9240	8760	42	2730	500	6200	10	1	8490722	762	15.85	1.14	12	0.61	566.00	7854.00	10650	20230329	-15.77	6430	20230103	39.50	10650	-15.77	20230329	6430	39.50	20230103	10650	-15.77	20230329	6430	39.50	20230103	9.02	N	083500	500	42 억		373700	N	N	0	N	00	N
36	20230725	140634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8890	-230	5	-2.52	411203970	46137	41.88	9120	9120	8810	11850	6390	9120	8912.67	4.40	0	-8177	9600	9360	9120	8880	8640	9240	8760	42	2730	500	6200	10	1	8490722	755	15.71	1.13	12	0.54	566.00	7854.00	10650	20230329	-16.53	6430	20230103	38.26	10650	-16.53	20230329	6430	38.26	20230103	10650	-16.53	20230329	6430	38.26	20230103	9.02	N	083500	500	42 억		373700	N	N	0	N	00	N
37	20230725	130641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8850	-270	5	-2.96	329746590	36928	33.52	9120	9120	8810	11850	6390	9120	8929.45	4.40	0	-6846	9600	9360	9120	8880	8640	9240	8760	42	2730	500	6200	10	1	8490722	751	15.64	1.13	12	0.43	566.00	7854.00	10650	20230329	-16.90	6430	20230103	37.64	10650	-16.90	20230329	6430	37.64	20230103	10650	-16.90	20230329	6430	37.64	20230103	9.02	N	083500	500	42 억		373700	N	N	0	N	00	N
38	20230725	120640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8910	-210	5	-2.30	300091660	33583	30.48	9120	9120	8810	11850	6390	9120	8935.82	4.40	0	-5990	9600	9360	9120	8880	8640	9240	8760	42	2730	500	6200	10	1	8490722	757	15.74	1.13	12	0.40	566.00	7854.00	10650	20230329	-16.34	6430	20230103	38.57	10650	-16.34	20230329	6430	38.57	20230103	10650	-16.34	20230329	6430	38.57	20230103	9.02	N	083500	500	42 억		373700	N	N	0	N	00	N
39	20230725	110638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8880	-240	5	-2.63	230563890	25738	23.36	9120	9120	8850	11850	6390	9120	8958.11	4.40	0	-3102	9600	9360	9120	8880	8640	9240	8760	42	2730	500	6200	10	1	8490722	754	15.69	1.13	12	0.30	566.00	7854.00	10650	20230329	-16.62	6430	20230103	38.10	10650	-16.62	20230329	6430	38.10	20230103	10650	-16.62	20230329	6430	38.10	20230103	9.02	N	083500	500	42 억		373700	N	N	0	N	00	N
40	20230725	100637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9000	-120	5	-1.32	106682150	11839	10.75	9120	9120	8930	11850	6390	9120	9011.08	4.40	0	2301	9600	9360	9120	8880	8640	9240	8760	42	2730	500	6200	10	1	8490722	764	15.90	1.15	12	0.14	566.00	7854.00	10650	20230329	-15.49	6430	20230103	39.97	10650	-15.49	20230329	6430	39.97	20230103	10650	-15.49	20230329	6430	39.97	20230103	9.02	N	083500	500	42 억		373700	N	N	0	N	00	N
41	20230725	090636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8960	-160	5	-1.75	18851690	2094	1.90	9120	9120	8930	11850	6390	9120	9002.72	4.40	0	1225	9600	9360	9120	8880	8640	9240	8760	42	2730	500	6200	10	1	8490722	761	15.83	1.14	12	0.02	566.00	7854.00	10650	20230329	-15.87	6430	20230103	39.35	10650	-15.87	20230329	6430	39.35	20230103	10650	-15.87	20230329	6430	39.35	20230103	9.02	N	083500	500	42 억		373700	N	N	0	N	00	N
42	20230724	160640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9120	-180	5	-1.94	989666980	110167	119.47	9360	9360	8880	12090	6510	9300	8983.33	4.30	0	8214	9700	9500	9370	9170	9040	9435	9105	42	2790	500	6320	10	1	8490722	774	16.11	1.16	12	1.30	566.00	7854.00	10650	20230329	-14.37	6430	20230103	41.84	10650	-14.37	20230329	6430	41.84	20230103	10650	-14.37	20230329	6430	41.84	20230103	9.05	N	083500	500	42 억		365176	N	N	0	N	00	N
43	20230724	150636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9170	-130	5	-1.40	975110530	108571	117.74	9360	9360	8880	12090	6510	9300	8981.32	4.30	0	8215	9700	9500	9370	9170	9040	9435	9105	42	2790	500	6320	10	1	8490722	779	16.20	1.17	12	1.28	566.00	7854.00	10650	20230329	-13.90	6430	20230103	42.61	10650	-13.90	20230329	6430	42.61	20230103	10650	-13.90	20230329	6430	42.61	20230103	9.05	N	083500	500	42 억		365176	N	N	0	N	00	N
44	20230724	140633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9020	-280	5	-3.01	846763860	94426	102.40	9360	9360	8880	12090	6510	9300	8967.49	4.30	0	6467	9700	9500	9370	9170	9040	9435	9105	42	2790	500	6320	10	1	8490722	766	15.94	1.15	12	1.11	566.00	7854.00	10650	20230329	-15.31	6430	20230103	40.28	10650	-15.31	20230329	6430	40.28	20230103	10650	-15.31	20230329	6430	40.28	20230103	9.05	N	083500	500	42 억		365176	N	N	0	N	00	N
45	20230724	130635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8940	-360	5	-3.87	687767610	76673	83.15	9360	9360	8880	12090	6510	9300	8970.14	4.30	0	718	9700	9500	9370	9170	9040	9435	9105	42	2790	500	6320	10	1	8490722	759	15.80	1.14	12	0.90	566.00	7854.00	10650	20230329	-16.06	6430	20230103	39.04	10650	-16.06	20230329	6430	39.04	20230103	10650	-16.06	20230329	6430	39.04	20230103	9.05	N	083500	500	42 억		365176	N	N	0	N	00	N
46	20230724	120636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8930	-370	5	-3.98	570250550	63456	68.81	9360	9360	8890	12090	6510	9300	8986.55	4.30	0	-4006	9700	9500	9370	9170	9040	9435	9105	42	2790	500	6320	10	1	8490722	758	15.78	1.14	12	0.75	566.00	7854.00	10650	20230329	-16.15	6430	20230103	38.88	10650	-16.15	20230329	6430	38.88	20230103	10650	-16.15	20230329	6430	38.88	20230103	9.05	N	083500	500	42 억		365176	N	N	0	N	00	N
47	20230724	110639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8920	-380	5	-4.09	421398450	46748	50.69	9360	9360	8920	12090	6510	9300	9014.26	4.30	0	-9415	9700	9500	9370	9170	9040	9435	9105	42	2790	500	6320	10	1	8490722	757	15.76	1.14	12	0.55	566.00	7854.00	10650	20230329	-16.24	6430	20230103	38.72	10650	-16.24	20230329	6430	38.72	20230103	10650	-16.24	20230329	6430	38.72	20230103	9.05	N	083500	500	42 억		365176	N	N	0	N	00	N
48	20230724	100633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9010	-290	5	-3.12	279586230	30936	33.55	9360	9360	8950	12090	6510	9300	9037.57	4.30	0	-7108	9700	9500	9370	9170	9040	9435	9105	42	2790	500	6320	10	1	8490722	765	15.92	1.15	12	0.36	566.00	7854.00	10650	20230329	-15.40	6430	20230103	40.12	10650	-15.40	20230329	6430	40.12	20230103	10650	-15.40	20230329	6430	40.12	20230103	9.05	N	083500	500	42 억		365176	N	N	0	N	00	N
49	20230724	090636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9070	-230	5	-2.47	48346850	5274	5.72	9360	9360	9070	12090	6510	9300	9167.02	4.30	0	-2962	9700	9500	9370	9170	9040	9435	9105	42	2790	500	6320	10	1	8490722	770	16.02	1.15	12	0.06	566.00	7854.00	10650	20230329	-14.84	6430	20230103	41.06	10650	-14.84	20230329	6430	41.06	20230103	10650	-14.84	20230329	6430	41.06	20230103	9.05	N	083500	500	42 억		365176	N	N	0	N	00	N
50	20230721	160629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9300	-350	5	-3.63	859072250	92004	60.80	9550	9570	9240	12540	6760	9650	9337.58	4.31	0	-1383	9896	9772	9526	9402	9156	9835	9465	42	2890	500	6560	10	1	8490722	790	16.43	1.18	12	1.08	566.00	7854.00	10650	20230329	-12.68	6430	20230103	44.63	10650	-12.68	20230329	6430	44.63	20230103	10650	-12.68	20230329	6430	44.63	20230103	9.00	N	083500	500	42 억		366139	N	N	0	N	00	N
51	20230721	150632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9260	-390	5	-4.04	830264250	88902	58.75	9550	9570	9240	12540	6760	9650	9339.10	4.31	0	-745	9896	9772	9526	9402	9156	9835	9465	42	2890	500	6560	10	1	8490722	786	16.36	1.18	12	1.05	566.00	7854.00	10650	20230329	-13.05	6430	20230103	44.01	10650	-13.05	20230329	6430	44.01	20230103	10650	-13.05	20230329	6430	44.01	20230103	9.00	N	083500	500	42 억		366139	N	N	0	N	00	N
52	20230721	140629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9270	-380	5	-3.94	763715330	81712	54.00	9550	9570	9250	12540	6760	9650	9346.43	4.31	0	1503	9896	9772	9526	9402	9156	9835	9465	42	2890	500	6560	10	1	8490722	787	16.38	1.18	12	0.96	566.00	7854.00	10650	20230329	-12.96	6430	20230103	44.17	10650	-12.96	20230329	6430	44.17	20230103	10650	-12.96	20230329	6430	44.17	20230103	9.00	N	083500	500	42 억		366139	N	N	0	N	00	N
53	20230721	130631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	-330	5	-3.42	724765640	77519	51.23	9550	9570	9250	12540	6760	9650	9349.52	4.31	0	3962	9896	9772	9526	9402	9156	9835	9465	42	2890	500	6560	10	1	8490722	791	16.47	1.19	12	0.91	566.00	7854.00	10650	20230329	-12.49	6430	20230103	44.95	10650	-12.49	20230329	6430	44.95	20230103	10650	-12.49	20230329	6430	44.95	20230103	9.00	N	083500	500	42 억		366139	N	N	0	N	00	N
54	20230721	120638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9340	-310	5	-3.21	499634380	53290	35.22	9550	9570	9300	12540	6760	9650	9375.76	4.31	0	1687	9896	9772	9526	9402	9156	9835	9465	42	2890	500	6560	10	1	8490722	793	16.50	1.19	12	0.63	566.00	7854.00	10650	20230329	-12.30	6430	20230103	45.26	10650	-12.30	20230329	6430	45.26	20230103	10650	-12.30	20230329	6430	45.26	20230103	9.00	N	083500	500	42 억		366139	N	N	0	N	00	N
55	20230721	110635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9430	-220	5	-2.28	417176070	44476	29.39	9550	9570	9300	12540	6760	9650	9379.80	4.31	0	2612	9896	9772	9526	9402	9156	9835	9465	42	2890	500	6560	10	1	8490722	801	16.66	1.20	12	0.52	566.00	7854.00	10650	20230329	-11.46	6430	20230103	46.66	10650	-11.46	20230329	6430	46.66	20230103	10650	-11.46	20230329	6430	46.66	20230103	9.00	N	083500	500	42 억		366139	N	N	0	N	00	N
56	20230721	100634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9560	-90	5	-0.93	368154170	39299	25.97	9550	9570	9300	12540	6760	9650	9368.03	4.31	0	2295	9896	9772	9526	9402	9156	9835	9465	42	2890	500	6560	10	1	8490722	812	16.89	1.22	12	0.46	566.00	7854.00	10650	20230329	-10.23	6430	20230103	48.68	10650	-10.23	20230329	6430	48.68	20230103	10650	-10.23	20230329	6430	48.68	20230103	9.00	N	083500	500	42 억		366139	N	N	0	N	00	N
57	20230721	090634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9430	-220	5	-2.28	32528190	3454	2.28	9550	9550	9410	12540	6760	9650	9417.54	4.31	0	-185	9896	9772	9526	9402	9156	9835	9465	42	2890	500	6560	10	1	8490722	801	16.66	1.20	12	0.04	566.00	7854.00	10650	20230329	-11.46	6430	20230103	46.66	10650	-11.46	20230329	6430	46.66	20230103	10650	-11.46	20230329	6430	46.66	20230103	9.00	N	083500	500	42 억		366139	N	N	0	N	00	N
58	20230720	160629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9650	120	2	1.26	1428089410	151026	72.88	9530	9650	9280	12380	6680	9530	9455.85	4.21	0	9659	10363	9946	9703	9286	9043	9825	9165	42	2850	500	6480	10	1	8490722	819	17.05	1.23	12	1.78	566.00	7854.00	10650	20230329	-9.39	6430	20230103	50.08	10650	-9.39	20230329	6430	50.08	20230103	10650	-9.39	20230329	6430	50.08	20230103	7.35	N	083500	500	42 억		357464	N	N	0	N	00	N
59	20230720	150629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9590	60	2	0.63	1374704470	145470	70.20	9530	9650	9280	12380	6680	9530	9450.09	4.21	0	9230	10363	9946	9703	9286	9043	9825	9165	42	2850	500	6480	10	1	8490722	814	16.94	1.22	12	1.71	566.00	7854.00	10650	20230329	-9.95	6430	20230103	49.14	10650	-9.95	20230329	6430	49.14	20230103	10650	-9.95	20230329	6430	49.14	20230103	7.35	N	083500	500	42 억		357464	N	N	0	N	00	N
60	20230720	140627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9640	110	2	1.15	930532360	98978	47.76	9530	9650	9280	12380	6680	9530	9401.41	4.21	0	19149	10363	9946	9703	9286	9043	9825	9165	42	2850	500	6480	10	1	8490722	819	17.03	1.23	12	1.17	566.00	7854.00	10650	20230329	-9.48	6430	20230103	49.92	10650	-9.48	20230329	6430	49.92	20230103	10650	-9.48	20230329	6430	49.92	20230103	7.35	N	083500	500	42 억		357464	N	N	0	N	00	N
61	20230720	130627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9350	-180	5	-1.89	724362020	77282	37.29	9530	9560	9280	12380	6680	9530	9372.97	4.21	0	18041	10363	9946	9703	9286	9043	9825	9165	42	2850	500	6480	10	1	8490722	794	16.52	1.19	12	0.91	566.00	7854.00	10650	20230329	-12.21	6430	20230103	45.41	10650	-12.21	20230329	6430	45.41	20230103	10650	-12.21	20230329	6430	45.41	20230103	7.35	N	083500	500	42 억		357464	N	N	0	N	00	N
62	20230720	120632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9300	-230	5	-2.41	515963530	54922	26.50	9530	9560	9290	12380	6680	9530	9394.48	4.21	0	10306	10363	9946	9703	9286	9043	9825	9165	42	2850	500	6480	10	1	8490722	790	16.43	1.18	12	0.65	566.00	7854.00	10650	20230329	-12.68	6430	20230103	44.63	10650	-12.68	20230329	6430	44.63	20230103	10650	-12.68	20230329	6430	44.63	20230103	7.35	N	083500	500	42 억		357464	N	N	0	N	00	N
63	20230720	110631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9420	-110	5	-1.15	362756170	38510	18.58	9530	9560	9290	12380	6680	9530	9419.79	4.21	0	12871	10363	9946	9703	9286	9043	9825	9165	42	2850	500	6480	10	1	8490722	800	16.64	1.20	12	0.45	566.00	7854.00	10650	20230329	-11.55	6430	20230103	46.50	10650	-11.55	20230329	6430	46.50	20230103	10650	-11.55	20230329	6430	46.50	20230103	7.35	N	083500	500	42 억		357464	N	N	0	N	00	N
64	20230720	100624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9490	-40	5	-0.42	209662420	22241	10.73	9530	9560	9290	12380	6680	9530	9426.84	4.21	0	3281	10363	9946	9703	9286	9043	9825	9165	42	2850	500	6480	10	1	8490722	806	16.77	1.21	12	0.26	566.00	7854.00	10650	20230329	-10.89	6430	20230103	47.59	10650	-10.89	20230329	6430	47.59	20230103	10650	-10.89	20230329	6430	47.59	20230103	7.35	N	083500	500	42 억		357464	N	N	0	N	00	N
65	20230720	090625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9470	-60	5	-0.63	29969760	3190	1.54	9530	9530	9290	12380	6680	9530	9394.91	4.21	0	773	10363	9946	9703	9286	9043	9825	9165	42	2850	500	6480	10	1	8490722	804	16.73	1.21	12	0.04	566.00	7854.00	10650	20230329	-11.08	6430	20230103	47.28	10650	-11.08	20230329	6430	47.28	20230103	10650	-11.08	20230329	6430	47.28	20230103	7.35	N	083500	500	42 억		357464	N	N	0	N	00	N
66	20230719	160637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9530	-500	5	-4.99	2019077920	207178	34.82	10120	10120	9460	13030	7030	10030	9745.68	4.40	0	-16589	10756	10392	9836	9472	8916	10575	9655	42	3000	500	6820	10	1	8490722	809	16.84	1.21	12	2.44	566.00	7854.00	10650	20230329	-10.52	6430	20230103	48.21	10650	-10.52	20230329	6430	48.21	20230103	10650	-10.52	20230329	6430	48.21	20230103	7.23	N	083500	500	42 억		373200	N	N	0	N	00	N
67	20230719	150637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9580	-450	5	-4.49	1937872830	198662	33.39	10120	10120	9460	13030	7030	10030	9754.62	4.40	0	-13993	10756	10392	9836	9472	8916	10575	9655	42	3000	500	6820	10	1	8490722	813	16.93	1.22	12	2.34	566.00	7854.00	10650	20230329	-10.05	6430	20230103	48.99	10650	-10.05	20230329	6430	48.99	20230103	10650	-10.05	20230329	6430	48.99	20230103	7.23	N	083500	500	42 억		373200	N	N	0	N	00	N
68	20230719	140637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9520	-510	5	-5.08	1738353390	177676	29.86	10120	10120	9520	13030	7030	10030	9783.84	4.40	0	-10249	10756	10392	9836	9472	8916	10575	9655	42	3000	500	6820	10	1	8490722	808	16.82	1.21	12	2.09	566.00	7854.00	10650	20230329	-10.61	6430	20230103	48.06	10650	-10.61	20230329	6430	48.06	20230103	10650	-10.61	20230329	6430	48.06	20230103	7.23	N	083500	500	42 억		373200	N	N	0	N	00	N
69	20230719	130631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9560	-470	5	-4.69	1592374590	162378	27.29	10120	10120	9550	13030	7030	10030	9806.59	4.40	0	-6624	10756	10392	9836	9472	8916	10575	9655	42	3000	500	6820	10	1	8490722	812	16.89	1.22	12	1.91	566.00	7854.00	10650	20230329	-10.23	6430	20230103	48.68	10650	-10.23	20230329	6430	48.68	20230103	10650	-10.23	20230329	6430	48.68	20230103	7.23	N	083500	500	42 억		373200	N	N	0	N	00	N
70	20230719	120638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9600	-430	5	-4.29	1498039230	152534	25.63	10120	10120	9590	13030	7030	10030	9821.02	4.40	0	-2527	10756	10392	9836	9472	8916	10575	9655	42	3000	500	6820	10	1	8490722	815	16.96	1.22	12	1.80	566.00	7854.00	10650	20230329	-9.86	6430	20230103	49.30	10650	-9.86	20230329	6430	49.30	20230103	10650	-9.86	20230329	6430	49.30	20230103	7.23	N	083500	500	42 억		373200	N	N	0	N	00	N
71	20230719	110638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9700	-330	5	-3.29	1266552950	128535	21.60	10120	10120	9650	13030	7030	10030	9853.76	4.40	0	6282	10756	10392	9836	9472	8916	10575	9655	42	3000	500	6820	10	1	8490722	824	17.14	1.24	12	1.51	566.00	7854.00	10650	20230329	-8.92	6430	20230103	50.86	10650	-8.92	20230329	6430	50.86	20230103	10650	-8.92	20230329	6430	50.86	20230103	7.23	N	083500	500	42 억		373200	N	N	0	N	00	N
72	20230719	100633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9690	-340	5	-3.39	1032130810	104411	17.55	10120	10120	9650	13030	7030	10030	9885.27	4.40	0	11339	10756	10392	9836	9472	8916	10575	9655	42	3000	500	6820	10	1	8490722	823	17.12	1.23	12	1.23	566.00	7854.00	10650	20230329	-9.01	6430	20230103	50.70	10650	-9.01	20230329	6430	50.70	20230103	10650	-9.01	20230329	6430	50.70	20230103	7.23	N	083500	500	42 억		373200	N	N	0	N	00	N
73	20230719	090632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9970	-60	5	-0.60	293022260	29160	4.90	10120	10120	9890	13030	7030	10030	10048.77	4.40	0	-211	10756	10392	9836	9472	8916	10575	9655	42	3000	500	6820	10	1	8490722	847	17.61	1.27	12	0.34	566.00	7854.00	10650	20230329	-6.38	6430	20230103	55.05	10650	-6.38	20230329	6430	55.05	20230103	10650	-6.38	20230329	6430	55.05	20230103	7.23	N	083500	500	42 억		373200	N	N	0	N	00	N
74	20230718	160632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10030	550	2	5.80	5806451130	586543	431.75	9500	10200	9280	12320	6640	9480	9899.44	4.22	0	12114	9800	9640	9460	9300	9120	9720	9380	42	2840	500	6440	10	1	8490722	852	17.72	1.28	12	6.91	566.00	7854.00	10650	20230329	-5.82	6430	20230103	55.99	10650	-5.82	20230329	6430	55.99	20230103	10650	-5.82	20230329	6430	55.99	20230103	7.23	N	083500	500	42 억		358434	N	N	0	N	00	N
75	20230718	150631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10120	640	2	6.75	5458055930	552010	406.33	9500	10200	9280	12320	6640	9480	9887.60	4.22	0	8208	9800	9640	9460	9300	9120	9720	9380	42	2840	500	6440	10	1	8490722	859	17.88	1.29	12	6.50	566.00	7854.00	10650	20230329	-4.98	6430	20230103	57.39	10650	-4.98	20230329	6430	57.39	20230103	10650	-4.98	20230329	6430	57.39	20230103	7.23	N	083500	500	42 억		358434	N	N	0	N	00	N
76	20230718	140629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10060	580	2	6.12	4052805040	413192	304.14	9500	10080	9280	12320	6640	9480	9808.53	4.22	0	-13174	9800	9640	9460	9300	9120	9720	9380	42	2840	500	6440	10	1	8490722	854	17.77	1.28	12	4.87	566.00	7854.00	10650	20230329	-5.54	6430	20230103	56.45	10650	-5.54	20230329	6430	56.45	20230103	10650	-5.54	20230329	6430	56.45	20230103	7.23	N	083500	500	42 억		358434	N	N	0	N	00	N
77	20230718	130629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9740	260	2	2.74	1248621050	129603	95.40	9500	9830	9280	12320	6640	9480	9634.20	4.22	0	-10328	9800	9640	9460	9300	9120	9720	9380	42	2840	500	6440	10	1	8490722	827	17.21	1.24	12	1.53	566.00	7854.00	10650	20230329	-8.54	6430	20230103	51.48	10650	-8.54	20230329	6430	51.48	20230103	10650	-8.54	20230329	6430	51.48	20230103	7.23	N	083500	500	42 억		358434	N	N	0	N	00	N
78	20230718	120634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9370	-110	5	-1.16	310445730	33024	24.31	9500	9510	9280	12320	6640	9480	9400.61	4.22	0	6369	9800	9640	9460	9300	9120	9720	9380	42	2840	500	6440	10	1	8490722	796	16.55	1.19	12	0.39	566.00	7854.00	10650	20230329	-12.02	6430	20230103	45.72	10650	-12.02	20230329	6430	45.72	20230103	10650	-12.02	20230329	6430	45.72	20230103	7.23	N	083500	500	42 억		358434	N	N	0	N	00	N
79	20230718	110634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9470	-10	5	-0.11	277970870	29555	21.75	9500	9510	9280	12320	6640	9480	9405.21	4.22	0	4308	9800	9640	9460	9300	9120	9720	9380	42	2840	500	6440	10	1	8490722	804	16.73	1.21	12	0.35	566.00	7854.00	10650	20230329	-11.08	6430	20230103	47.28	10650	-11.08	20230329	6430	47.28	20230103	10650	-11.08	20230329	6430	47.28	20230103	7.23	N	083500	500	42 억		358434	N	N	0	N	00	N
80	20230718	100627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9380	-100	5	-1.05	171898500	18354	13.51	9500	9510	9280	12320	6640	9480	9365.72	4.22	0	1850	9800	9640	9460	9300	9120	9720	9380	42	2840	500	6440	10	1	8490722	796	16.57	1.19	12	0.22	566.00	7854.00	10650	20230329	-11.92	6430	20230103	45.88	10650	-11.92	20230329	6430	45.88	20230103	10650	-11.92	20230329	6430	45.88	20230103	7.23	N	083500	500	42 억		358434	N	N	0	N	00	N
81	20230718	090627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9410	-70	5	-0.74	38257790	4042	2.98	9500	9510	9390	12320	6640	9480	9465.06	4.22	0	-3110	9800	9640	9460	9300	9120	9720	9380	42	2840	500	6440	10	1	8490722	799	16.63	1.20	12	0.05	566.00	7854.00	10650	20230329	-11.64	6430	20230103	46.35	10650	-11.64	20230329	6430	46.35	20230103	10650	-11.64	20230329	6430	46.35	20230103	7.23	N	083500	500	42 억		358434	N	N	0	N	00	N
82	20230717	160629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9480	290	2	3.16	1286873040	135847	235.12	9370	9620	9280	11940	6440	9190	9472.96	3.82	0	34671	9510	9350	9240	9080	8970	9295	9025	42	2750	500	6240	10	1	8490722	805	16.75	1.21	12	1.60	566.00	7854.00	10650	20230329	-10.99	6430	20230103	47.43	10650	-10.99	20230329	6430	47.43	20230103	10650	-10.99	20230329	6430	47.43	20230103	7.07	N	083500	500	42 억		324071	N	N	0	N	00	N
83	20230717	150625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9430	240	2	2.61	1276994210	134799	233.31	9370	9620	9280	11940	6440	9190	9473.32	3.82	0	33983	9510	9350	9240	9080	8970	9295	9025	42	2750	500	6240	10	1	8490722	801	16.66	1.20	12	1.59	566.00	7854.00	10650	20230329	-11.46	6430	20230103	46.66	10650	-11.46	20230329	6430	46.66	20230103	10650	-11.46	20230329	6430	46.66	20230103	7.07	N	083500	500	42 억		324071	N	N	0	N	00	N
84	20230717	140628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9450	260	2	2.83	1228551960	129680	224.45	9370	9620	9280	11940	6440	9190	9473.72	3.82	0	34765	9510	9350	9240	9080	8970	9295	9025	42	2750	500	6240	10	1	8490722	802	16.70	1.20	12	1.53	566.00	7854.00	10650	20230329	-11.27	6430	20230103	46.97	10650	-11.27	20230329	6430	46.97	20230103	10650	-11.27	20230329	6430	46.97	20230103	7.07	N	083500	500	42 억		324071	N	N	0	N	00	N
85	20230717	130623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9580	390	2	4.24	1175414640	124092	214.77	9370	9620	9280	11940	6440	9190	9472.12	3.82	0	33933	9510	9350	9240	9080	8970	9295	9025	42	2750	500	6240	10	1	8490722	813	16.93	1.22	12	1.46	566.00	7854.00	10650	20230329	-10.05	6430	20230103	48.99	10650	-10.05	20230329	6430	48.99	20230103	10650	-10.05	20230329	6430	48.99	20230103	7.07	N	083500	500	42 억		324071	N	N	0	N	00	N
86	20230717	120631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9430	240	2	2.61	758851470	80402	139.16	9370	9550	9280	11940	6440	9190	9438.22	3.82	0	23300	9510	9350	9240	9080	8970	9295	9025	42	2750	500	6240	10	1	8490722	801	16.66	1.20	12	0.95	566.00	7854.00	10650	20230329	-11.46	6430	20230103	46.66	10650	-11.46	20230329	6430	46.66	20230103	10650	-11.46	20230329	6430	46.66	20230103	7.07	N	083500	500	42 억		324071	N	N	0	N	00	N
87	20230717	110622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9360	170	2	1.85	693896320	73485	127.19	9370	9550	9280	11940	6440	9190	9442.69	3.82	0	20884	9510	9350	9240	9080	8970	9295	9025	42	2750	500	6240	10	1	8490722	795	16.54	1.19	12	0.87	566.00	7854.00	10650	20230329	-12.11	6430	20230103	45.57	10650	-12.11	20230329	6430	45.57	20230103	10650	-12.11	20230329	6430	45.57	20230103	7.07	N	083500	500	42 억		324071	N	N	0	N	00	N
88	20230717	100624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9490	300	2	3.26	572228160	60547	104.79	9370	9550	9280	11940	6440	9190	9450.97	3.82	0	15991	9510	9350	9240	9080	8970	9295	9025	42	2750	500	6240	10	1	8490722	806	16.77	1.21	12	0.71	566.00	7854.00	10650	20230329	-10.89	6430	20230103	47.59	10650	-10.89	20230329	6430	47.59	20230103	10650	-10.89	20230329	6430	47.59	20230103	7.07	N	083500	500	42 억		324071	N	N	0	N	00	N
89	20230717	090622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9280	90	2	0.98	130384930	13903	24.06	9370	9420	9280	11940	6440	9190	9378.19	3.82	0	-7274	9510	9350	9240	9080	8970	9295	9025	42	2750	500	6240	10	1	8490722	788	16.40	1.18	12	0.16	566.00	7854.00	10650	20230329	-12.86	6430	20230103	44.32	10650	-12.86	20230329	6430	44.32	20230103	10650	-12.86	20230329	6430	44.32	20230103	7.07	N	083500	500	42 억		324071	N	N	0	N	00	N
90	20230714	160622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9190	-10	5	-0.11	535403580	57778	94.82	9220	9400	9130	11960	6440	9200	9266.56	3.63	0	15606	9626	9412	9136	8922	8646	9520	9030	42	2760	500	6250	10	1	8490722	780	16.24	1.17	12	0.68	566.00	7854.00	10650	20230329	-13.71	6430	20230103	42.92	10650	-13.71	20230329	6430	42.92	20230103	10650	-13.71	20230329	6430	42.92	20230103	6.95	N	083500	500	42 억		307985	N	N	0	N	00	N
91	20230714	150627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9180	-20	5	-0.22	524809780	56624	92.93	9220	9400	9130	11960	6440	9200	9268.33	3.63	0	15122	9626	9412	9136	8922	8646	9520	9030	42	2760	500	6250	10	1	8490722	779	16.22	1.17	12	0.67	566.00	7854.00	10650	20230329	-13.80	6430	20230103	42.77	10650	-13.80	20230329	6430	42.77	20230103	10650	-13.80	20230329	6430	42.77	20230103	6.95	N	083500	500	42 억		307985	N	N	0	N	00	N
92	20230714	140628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9210	10	2	0.11	474593350	51163	83.97	9220	9400	9130	11960	6440	9200	9276.10	3.63	0	13263	9626	9412	9136	8922	8646	9520	9030	42	2760	500	6250	10	1	8490722	782	16.27	1.17	12	0.60	566.00	7854.00	10650	20230329	-13.52	6430	20230103	43.23	10650	-13.52	20230329	6430	43.23	20230103	10650	-13.52	20230329	6430	43.23	20230103	6.95	N	083500	500	42 억		307985	N	N	0	N	00	N
93	20230714	130619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9330	130	2	1.41	433399290	46724	76.68	9220	9400	9130	11960	6440	9200	9275.73	3.63	0	15473	9626	9412	9136	8922	8646	9520	9030	42	2760	500	6250	10	1	8490722	792	16.48	1.19	12	0.55	566.00	7854.00	10650	20230329	-12.39	6430	20230103	45.10	10650	-12.39	20230329	6430	45.10	20230103	10650	-12.39	20230329	6430	45.10	20230103	6.95	N	083500	500	42 억		307985	N	N	0	N	00	N
94	20230714	120621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9270	70	2	0.76	297446520	32161	52.78	9220	9340	9130	11960	6440	9200	9248.67	3.63	0	9349	9626	9412	9136	8922	8646	9520	9030	42	2760	500	6250	10	1	8490722	787	16.38	1.18	12	0.38	566.00	7854.00	10650	20230329	-12.96	6430	20230103	44.17	10650	-12.96	20230329	6430	44.17	20230103	10650	-12.96	20230329	6430	44.17	20230103	6.95	N	083500	500	42 억		307985	N	N	0	N	00	N
95	20230714	110626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9280	80	2	0.87	246510140	26666	43.76	9220	9340	9130	11960	6440	9200	9244.36	3.63	0	8201	9626	9412	9136	8922	8646	9520	9030	42	2760	500	6250	10	1	8490722	788	16.40	1.18	12	0.31	566.00	7854.00	10650	20230329	-12.86	6430	20230103	44.32	10650	-12.86	20230329	6430	44.32	20230103	10650	-12.86	20230329	6430	44.32	20230103	6.95	N	083500	500	42 억		307985	N	N	0	N	00	N
96	20230714	100628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9190	-10	5	-0.11	145266910	15708	25.78	9220	9340	9130	11960	6440	9200	9247.96	3.63	0	1825	9626	9412	9136	8922	8646	9520	9030	42	2760	500	6250	10	1	8490722	780	16.24	1.17	12	0.19	566.00	7854.00	10650	20230329	-13.71	6430	20230103	42.92	10650	-13.71	20230329	6430	42.92	20230103	10650	-13.71	20230329	6430	42.92	20230103	6.95	N	083500	500	42 억		307985	N	N	0	N	00	N
97	20230714	090625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9230	30	2	0.33	11826720	1284	2.11	9220	9300	9210	11960	6440	9200	9210.84	3.63	0	461	9626	9412	9136	8922	8646	9520	9030	42	2760	500	6250	10	1	8490722	784	16.31	1.18	12	0.02	566.00	7854.00	10650	20230329	-13.33	6430	20230103	43.55	10650	-13.33	20230329	6430	43.55	20230103	10650	-13.33	20230329	6430	43.55	20230103	6.95	N	083500	500	42 억		307985	N	N	0	N	00	N
98	20230713	160621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9200	340	2	3.84	560154950	60920	221.28	8870	9350	8860	11510	6210	8860	9194.93	3.45	0	15196	9233	9046	8863	8676	8493	9140	8770	42	2650	500	6020	10	1	8490722	781	16.25	1.17	12	0.72	566.00	7854.00	10650	20230329	-13.62	6430	20230103	43.08	10650	-13.62	20230329	6430	43.08	20230103	10650	-13.62	20230329	6430	43.08	20230103	6.94	N	083500	500	42 억		292832	N	N	0	N	00	N
99	20230713	150617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9170	310	2	3.50	541569650	58893	213.92	8870	9350	8860	11510	6210	8860	9195.82	3.45	0	15140	9233	9046	8863	8676	8493	9140	8770	42	2650	500	6020	10	1	8490722	779	16.20	1.17	12	0.69	566.00	7854.00	10650	20230329	-13.90	6430	20230103	42.61	10650	-13.90	20230329	6430	42.61	20230103	10650	-13.90	20230329	6430	42.61	20230103	6.94	N	083500	500	42 억		292832	N	N	0	N	00	N
100	20230713	140616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9210	350	2	3.95	534336380	58107	211.06	8870	9350	8860	11510	6210	8860	9195.73	3.45	0	14644	9233	9046	8863	8676	8493	9140	8770	42	2650	500	6020	10	1	8490722	782	16.27	1.17	12	0.68	566.00	7854.00	10650	20230329	-13.52	6430	20230103	43.23	10650	-13.52	20230329	6430	43.23	20230103	10650	-13.52	20230329	6430	43.23	20230103	6.94	N	083500	500	42 억		292832	N	N	0	N	00	N
101	20230713	130620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9200	340	2	3.84	500350870	54415	197.65	8870	9350	8860	11510	6210	8860	9195.09	3.45	0	14584	9233	9046	8863	8676	8493	9140	8770	42	2650	500	6020	10	1	8490722	781	16.25	1.17	12	0.64	566.00	7854.00	10650	20230329	-13.62	6430	20230103	43.08	10650	-13.62	20230329	6430	43.08	20230103	10650	-13.62	20230329	6430	43.08	20230103	6.94	N	083500	500	42 억		292832	N	N	0	N	00	N
102	20230713	120615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9210	350	2	3.95	493502570	53671	194.95	8870	9350	8860	11510	6210	8860	9194.96	3.45	0	14456	9233	9046	8863	8676	8493	9140	8770	42	2650	500	6020	10	1	8490722	782	16.27	1.17	12	0.63	566.00	7854.00	10650	20230329	-13.52	6430	20230103	43.23	10650	-13.52	20230329	6430	43.23	20230103	10650	-13.52	20230329	6430	43.23	20230103	6.94	N	083500	500	42 억		292832	N	N	0	N	00	N
103	20230713	110620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9270	410	2	4.63	481960480	52422	190.41	8870	9350	8860	11510	6210	8860	9193.86	3.45	0	13537	9233	9046	8863	8676	8493	9140	8770	42	2650	500	6020	10	1	8490722	787	16.38	1.18	12	0.62	566.00	7854.00	10650	20230329	-12.96	6430	20230103	44.17	10650	-12.96	20230329	6430	44.17	20230103	10650	-12.96	20230329	6430	44.17	20230103	6.94	N	083500	500	42 억		292832	N	N	0	N	00	N
104	20230713	100617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9260	400	2	4.51	377971560	41210	149.69	8870	9350	8860	11510	6210	8860	9171.84	3.45	0	12327	9233	9046	8863	8676	8493	9140	8770	42	2650	500	6020	10	1	8490722	786	16.36	1.18	12	0.49	566.00	7854.00	10650	20230329	-13.05	6430	20230103	44.01	10650	-13.05	20230329	6430	44.01	20230103	10650	-13.05	20230329	6430	44.01	20230103	6.94	N	083500	500	42 억		292832	N	N	0	N	00	N
105	20230713	090551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8870	10	2	0.11	24406660	2751	9.99	8870	8940	8860	11510	6210	8860	8871.92	3.45	0	927	9233	9046	8863	8676	8493	9140	8770	42	2650	500	6020	10	1	8490722	753	15.67	1.13	12	0.03	566.00	7854.00	10650	20230329	-16.71	6430	20230103	37.95	10650	-16.71	20230329	6430	37.95	20230103	10650	-16.71	20230329	6430	37.95	20230103	6.94	N	083500	500	42 억		292832	N	N	0	N	00	N
106	20230712	160615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8860	160	2	1.84	245166900	27531	136.04	8740	9050	8680	11310	6090	8700	8905.12	3.52	0	-6566	8946	8822	8726	8602	8506	8810	8590	42	2610	500	5910	10	1	8490722	752	15.65	1.13	12	0.32	566.00	7854.00	10650	20230329	-16.81	6430	20230103	37.79	10650	-16.81	20230329	6430	37.79	20230103	10650	-16.81	20230329	6430	37.79	20230103	6.96	N	083500	500	42 억		299044	N	N	0	N	00	N
107	20230712	150611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8860	160	2	1.84	242098440	27184	134.33	8740	9050	8680	11310	6090	8700	8905.92	3.52	0	-6589	8946	8822	8726	8602	8506	8810	8590	42	2610	500	5910	10	1	8490722	752	15.65	1.13	12	0.32	566.00	7854.00	10650	20230329	-16.81	6430	20230103	37.79	10650	-16.81	20230329	6430	37.79	20230103	10650	-16.81	20230329	6430	37.79	20230103	6.96	N	083500	500	42 억		299044	N	N	0	N	00	N
108	20230712	140610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8870	170	2	1.95	217380840	24400	120.57	8740	9050	8680	11310	6090	8700	8909.05	3.52	0	-7153	8946	8822	8726	8602	8506	8810	8590	42	2610	500	5910	10	1	8490722	753	15.67	1.13	12	0.29	566.00	7854.00	10650	20230329	-16.71	6430	20230103	37.95	10650	-16.71	20230329	6430	37.95	20230103	10650	-16.71	20230329	6430	37.95	20230103	6.96	N	083500	500	42 억		299044	N	N	0	N	00	N
109	20230712	130612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8920	220	2	2.53	187341740	21022	103.88	8740	9050	8680	11310	6090	8700	8911.70	3.52	0	-5601	8946	8822	8726	8602	8506	8810	8590	42	2610	500	5910	10	1	8490722	757	15.76	1.14	12	0.25	566.00	7854.00	10650	20230329	-16.24	6430	20230103	38.72	10650	-16.24	20230329	6430	38.72	20230103	10650	-16.24	20230329	6430	38.72	20230103	6.96	N	083500	500	42 억		299044	N	N	0	N	00	N
110	20230712	120612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8990	290	2	3.33	167024450	18744	92.62	8740	9050	8680	11310	6090	8700	8910.82	3.52	0	-5002	8946	8822	8726	8602	8506	8810	8590	42	2610	500	5910	10	1	8490722	763	15.88	1.14	12	0.22	566.00	7854.00	10650	20230329	-15.59	6430	20230103	39.81	10650	-15.59	20230329	6430	39.81	20230103	10650	-15.59	20230329	6430	39.81	20230103	6.96	N	083500	500	42 억		299044	N	N	0	N	00	N
111	20230712	110612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8890	190	2	2.18	92128070	10396	51.37	8740	8930	8680	11310	6090	8700	8861.88	3.52	0	-4660	8946	8822	8726	8602	8506	8810	8590	42	2610	500	5910	10	1	8490722	755	15.71	1.13	12	0.12	566.00	7854.00	10650	20230329	-16.53	6430	20230103	38.26	10650	-16.53	20230329	6430	38.26	20230103	10650	-16.53	20230329	6430	38.26	20230103	6.96	N	083500	500	42 억		299044	N	N	0	N	00	N
112	20230712	100614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8800	100	2	1.15	74587040	8420	41.61	8740	8930	8680	11310	6090	8700	8858.32	3.52	0	-4931	8946	8822	8726	8602	8506	8810	8590	42	2610	500	5910	10	1	8490722	747	15.55	1.12	12	0.10	566.00	7854.00	10650	20230329	-17.37	6430	20230103	36.86	10650	-17.37	20230329	6430	36.86	20230103	10650	-17.37	20230329	6430	36.86	20230103	6.96	N	083500	500	42 억		299044	N	N	0	N	00	N
113	20230712	090614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8760	60	2	0.69	8860170	1015	5.02	8740	8760	8680	11310	6090	8700	8729.23	3.52	0	-718	8946	8822	8726	8602	8506	8810	8590	42	2610	500	5910	10	1	8490722	744	15.48	1.12	12	0.01	566.00	7854.00	10650	20230329	-17.75	6430	20230103	36.24	10650	-17.75	20230329	6430	36.24	20230103	10650	-17.75	20230329	6430	36.24	20230103	6.96	N	083500	500	42 억		299044	N	N	0	N	00	N
114	20230711	160604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8700	50	2	0.58	174960760	20051	60.94	8700	8850	8630	11240	6060	8650	8725.79	3.56	0	-2802	9043	8846	8713	8516	8383	8780	8450	42	2590	500	5880	10	1	8490722	739	15.37	1.11	12	0.24	566.00	7854.00	10650	20230329	-18.31	6430	20230103	35.30	10650	-18.31	20230329	6430	35.30	20230103	10650	-18.31	20230329	6430	35.30	20230103	6.91	N	083500	500	42 억		301846	N	N	0	N	00	N
115	20230711	150605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8700	50	2	0.58	167681050	19212	58.39	8700	8850	8640	11240	6060	8650	8727.93	3.56	0	-2230	9043	8846	8713	8516	8383	8780	8450	42	2590	500	5880	10	1	8490722	739	15.37	1.11	12	0.23	566.00	7854.00	10650	20230329	-18.31	6430	20230103	35.30	10650	-18.31	20230329	6430	35.30	20230103	10650	-18.31	20230329	6430	35.30	20230103	6.91	N	083500	500	42 억		301846	N	N	0	N	00	N
116	20230711	140601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8700	50	2	0.58	130039840	14868	45.19	8700	8850	8680	11240	6060	8650	8746.29	3.56	0	-2764	9043	8846	8713	8516	8383	8780	8450	42	2590	500	5880	10	1	8490722	739	15.37	1.11	12	0.18	566.00	7854.00	10650	20230329	-18.31	6430	20230103	35.30	10650	-18.31	20230329	6430	35.30	20230103	10650	-18.31	20230329	6430	35.30	20230103	6.91	N	083500	500	42 억		301846	N	N	0	N	00	N
117	20230711	130553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8770	120	2	1.39	93188040	10637	32.33	8700	8850	8700	11240	6060	8650	8760.74	3.56	0	-3135	9043	8846	8713	8516	8383	8780	8450	42	2590	500	5880	10	1	8490722	745	15.49	1.12	12	0.13	566.00	7854.00	10650	20230329	-17.65	6430	20230103	36.39	10650	-17.65	20230329	6430	36.39	20230103	10650	-17.65	20230329	6430	36.39	20230103	6.91	N	083500	500	42 억		301846	N	N	0	N	00	N
118	20230711	120608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8780	130	2	1.50	86347870	9856	29.96	8700	8850	8700	11240	6060	8650	8760.94	3.56	0	-2665	9043	8846	8713	8516	8383	8780	8450	42	2590	500	5880	10	1	8490722	745	15.51	1.12	12	0.12	566.00	7854.00	10650	20230329	-17.56	6430	20230103	36.55	10650	-17.56	20230329	6430	36.55	20230103	10650	-17.56	20230329	6430	36.55	20230103	6.91	N	083500	500	42 억		301846	N	N	0	N	00	N
119	20230711	110610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8810	160	2	1.85	61473410	7026	21.35	8700	8810	8700	11240	6060	8650	8749.42	3.56	0	-2181	9043	8846	8713	8516	8383	8780	8450	42	2590	500	5880	10	1	8490722	748	15.57	1.12	12	0.08	566.00	7854.00	10650	20230329	-17.28	6430	20230103	37.01	10650	-17.28	20230329	6430	37.01	20230103	10650	-17.28	20230329	6430	37.01	20230103	6.91	N	083500	500	42 억		301846	N	N	0	N	00	N
120	20230711	100608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8760	110	2	1.27	39874950	4566	13.88	8700	8780	8700	11240	6060	8650	8733.02	3.56	0	-660	9043	8846	8713	8516	8383	8780	8450	42	2590	500	5880	10	1	8490722	744	15.48	1.12	12	0.05	566.00	7854.00	10650	20230329	-17.75	6430	20230103	36.24	10650	-17.75	20230329	6430	36.24	20230103	10650	-17.75	20230329	6430	36.24	20230103	6.91	N	083500	500	42 억		301846	N	N	0	N	00	N
121	20230711	090608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8740	90	2	1.04	12149050	1395	4.24	8700	8740	8700	11240	6060	8650	8709.00	3.56	0	-3	9043	8846	8713	8516	8383	8780	8450	42	2590	500	5880	10	1	8490722	742	15.44	1.11	12	0.02	566.00	7854.00	10650	20230329	-17.93	6430	20230103	35.93	10650	-17.93	20230329	6430	35.93	20230103	10650	-17.93	20230329	6430	35.93	20230103	6.91	N	083500	500	42 억		301846	N	N	0	N	00	N
122	20230710	160603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8650	-80	5	-0.92	286250900	32902	62.56	8730	8910	8580	11340	6120	8730	8700.11	3.69	0	-11116	9030	8880	8750	8600	8470	8815	8535	42	2610	500	5930	10	1	8490722	734	15.28	1.10	12	0.39	566.00	7854.00	10650	20230329	-18.78	6430	20230103	34.53	10650	-18.78	20230329	6430	34.53	20230103	10650	-18.78	20230329	6430	34.53	20230103	6.71	N	083500	500	42 억		312935	N	N	0	N	00	N
123	20230710	150603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8700	-30	5	-0.34	276407070	31767	60.40	8730	8910	8580	11340	6120	8730	8701.08	3.69	0	-10196	9030	8880	8750	8600	8470	8815	8535	42	2610	500	5930	10	1	8490722	739	15.37	1.11	12	0.37	566.00	7854.00	10650	20230329	-18.31	6430	20230103	35.30	10650	-18.31	20230329	6430	35.30	20230103	10650	-18.31	20230329	6430	35.30	20230103	6.71	N	083500	500	42 억		312935	N	N	0	N	00	N
124	20230710	140557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8850	120	2	1.37	245901010	28280	53.77	8730	8910	8580	11340	6120	8730	8695.23	3.69	0	-8707	9030	8880	8750	8600	8470	8815	8535	42	2610	500	5930	10	1	8490722	751	15.64	1.13	12	0.33	566.00	7854.00	10650	20230329	-16.90	6430	20230103	37.64	10650	-16.90	20230329	6430	37.64	20230103	10650	-16.90	20230329	6430	37.64	20230103	6.71	N	083500	500	42 억		312935	N	N	0	N	00	N
125	20230710	130552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8770	40	2	0.46	198476410	22897	43.54	8730	8910	8580	11340	6120	8730	8668.23	3.69	0	-5216	9030	8880	8750	8600	8470	8815	8535	42	2610	500	5930	10	1	8490722	745	15.49	1.12	12	0.27	566.00	7854.00	10650	20230329	-17.65	6430	20230103	36.39	10650	-17.65	20230329	6430	36.39	20230103	10650	-17.65	20230329	6430	36.39	20230103	6.71	N	083500	500	42 억		312935	N	N	0	N	00	N
126	20230710	120604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8710	-20	5	-0.23	178196850	20585	39.14	8730	8750	8580	11340	6120	8730	8656.64	3.69	0	-3934	9030	8880	8750	8600	8470	8815	8535	42	2610	500	5930	10	1	8490722	740	15.39	1.11	12	0.24	566.00	7854.00	10650	20230329	-18.22	6430	20230103	35.46	10650	-18.22	20230329	6430	35.46	20230103	10650	-18.22	20230329	6430	35.46	20230103	6.71	N	083500	500	42 억		312935	N	N	0	N	00	N
127	20230710	110604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8680	-50	5	-0.57	151409240	17497	33.27	8730	8750	8580	11340	6120	8730	8653.44	3.69	0	-4794	9030	8880	8750	8600	8470	8815	8535	42	2610	500	5930	10	1	8490722	737	15.34	1.11	12	0.21	566.00	7854.00	10650	20230329	-18.50	6430	20230103	34.99	10650	-18.50	20230329	6430	34.99	20230103	10650	-18.50	20230329	6430	34.99	20230103	6.71	N	083500	500	42 억		312935	N	N	0	N	00	N
128	20230710	100604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8650	-80	5	-0.92	99314990	11505	21.88	8730	8750	8580	11340	6120	8730	8632.33	3.69	0	-6701	9030	8880	8750	8600	8470	8815	8535	42	2610	500	5930	10	1	8490722	734	15.28	1.10	12	0.14	566.00	7854.00	10650	20230329	-18.78	6430	20230103	34.53	10650	-18.78	20230329	6430	34.53	20230103	10650	-18.78	20230329	6430	34.53	20230103	6.71	N	083500	500	42 억		312935	N	N	0	N	00	N
129	20230710	090559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8630	-100	5	-1.15	14041040	1617	3.07	8730	8750	8630	11340	6120	8730	8683.39	3.69	0	-1308	9030	8880	8750	8600	8470	8815	8535	42	2610	500	5930	10	1	8490722	733	15.25	1.10	12	0.02	566.00	7854.00	10650	20230329	-18.97	6430	20230103	34.21	10650	-18.97	20230329	6430	34.21	20230103	10650	-18.97	20230329	6430	34.21	20230103	6.71	N	083500	500	42 억		312935	N	N	0	N	00	N
130	20230707	160555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8730	-170	5	-1.91	458548750	52593	69.34	8860	8900	8620	11570	6230	8900	8718.82	3.78	0	-7989	9480	9190	9020	8730	8560	9105	8645	42	2670	500	6050	10	1	8490722	741	15.42	1.11	12	0.62	566.00	7854.00	10650	20230329	-18.03	6430	20230103	35.77	10650	-18.03	20230329	6430	35.77	20230103	10650	-18.03	20230329	6430	35.77	20230103	6.59	N	083500	500	42 억		320924	N	N	0	N	00	N
131	20230707	150557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8700	-200	5	-2.25	444847500	51021	67.27	8860	8900	8620	11570	6230	8900	8718.91	3.78	0	-6971	9480	9190	9020	8730	8560	9105	8645	42	2670	500	6050	10	1	8490722	739	15.37	1.11	12	0.60	566.00	7854.00	10650	20230329	-18.31	6430	20230103	35.30	10650	-18.31	20230329	6430	35.30	20230103	10650	-18.31	20230329	6430	35.30	20230103	6.59	N	083500	500	42 억		320924	N	N	0	N	00	N
132	20230707	140607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8680	-220	5	-2.47	408572940	46847	61.77	8860	8900	8620	11570	6230	8900	8721.43	3.78	0	-4019	9480	9190	9020	8730	8560	9105	8645	42	2670	500	6050	10	1	8490722	737	15.34	1.11	12	0.55	566.00	7854.00	10650	20230329	-18.50	6430	20230103	34.99	10650	-18.50	20230329	6430	34.99	20230103	10650	-18.50	20230329	6430	34.99	20230103	6.59	N	083500	500	42 억		320924	N	N	0	N	00	N
133	20230707	130602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8680	-220	5	-2.47	396384880	45446	59.92	8860	8900	8620	11570	6230	8900	8722.11	3.78	0	-3289	9480	9190	9020	8730	8560	9105	8645	42	2670	500	6050	10	1	8490722	737	15.34	1.11	12	0.54	566.00	7854.00	10650	20230329	-18.50	6430	20230103	34.99	10650	-18.50	20230329	6430	34.99	20230103	10650	-18.50	20230329	6430	34.99	20230103	6.59	N	083500	500	42 억		320924	N	N	0	N	00	N
134	20230707	120602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8710	-190	5	-2.13	279843140	32025	42.22	8860	8900	8620	11570	6230	8900	8738.27	3.78	0	399	9480	9190	9020	8730	8560	9105	8645	42	2670	500	6050	10	1	8490722	740	15.39	1.11	12	0.38	566.00	7854.00	10650	20230329	-18.22	6430	20230103	35.46	10650	-18.22	20230329	6430	35.46	20230103	10650	-18.22	20230329	6430	35.46	20230103	6.59	N	083500	500	42 억		320924	N	N	0	N	00	N
135	20230707	110603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8750	-150	5	-1.69	136627050	15536	20.48	8860	8900	8740	11570	6230	8900	8794.22	3.78	0	-1824	9480	9190	9020	8730	8560	9105	8645	42	2670	500	6050	10	1	8490722	743	15.46	1.11	12	0.18	566.00	7854.00	10650	20230329	-17.84	6430	20230103	36.08	10650	-17.84	20230329	6430	36.08	20230103	10650	-17.84	20230329	6430	36.08	20230103	6.59	N	083500	500	42 억		320924	N	N	0	N	00	N
136	20230707	100557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8800	-100	5	-1.12	86485480	9832	12.96	8860	8900	8750	11570	6230	8900	8796.33	3.78	0	358	9480	9190	9020	8730	8560	9105	8645	42	2670	500	6050	10	1	8490722	747	15.55	1.12	12	0.12	566.00	7854.00	10650	20230329	-17.37	6430	20230103	36.86	10650	-17.37	20230329	6430	36.86	20230103	10650	-17.37	20230329	6430	36.86	20230103	6.59	N	083500	500	42 억		320924	N	N	0	N	00	N
137	20230707	090557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8820	-80	5	-0.90	49895820	5687	7.50	8860	8900	8750	11570	6230	8900	8773.66	3.78	0	1607	9480	9190	9020	8730	8560	9105	8645	42	2670	500	6050	10	1	8490722	749	15.58	1.12	12	0.07	566.00	7854.00	10650	20230329	-17.18	6430	20230103	37.17	10650	-17.18	20230329	6430	37.17	20230103	10650	-17.18	20230329	6430	37.17	20230103	6.59	N	083500	500	42 억		320924	N	N	0	N	00	N
138	20230706	160558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8900	-450	5	-4.81	686072070	75822	155.56	9290	9310	8850	12150	6550	9350	9048.46	4.04	0	-20581	9690	9520	9400	9230	9110	9460	9170	42	2800	500	6350	10	1	8490722	756	15.72	1.13	12	0.89	566.00	7854.00	10650	20230329	-16.43	6430	20230103	38.41	10650	-16.43	20230329	6430	38.41	20230103	10650	-16.43	20230329	6430	38.41	20230103	6.70	N	083500	500	42 억		342700	N	N	0	N	00	N
139	20230706	150559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8900	-450	5	-4.81	661331530	73041	149.86	9290	9310	8850	12150	6550	9350	9054.25	4.04	0	-19924	9690	9520	9400	9230	9110	9460	9170	42	2800	500	6350	10	1	8490722	756	15.72	1.13	12	0.86	566.00	7854.00	10650	20230329	-16.43	6430	20230103	38.41	10650	-16.43	20230329	6430	38.41	20230103	10650	-16.43	20230329	6430	38.41	20230103	6.70	N	083500	500	42 억		342700	N	N	0	N	00	N
140	20230706	140559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9030	-320	5	-3.42	572803200	63146	129.56	9290	9310	8850	12150	6550	9350	9071.09	4.04	0	-17305	9690	9520	9400	9230	9110	9460	9170	42	2800	500	6350	10	1	8490722	767	15.95	1.15	12	0.74	566.00	7854.00	10650	20230329	-15.21	6430	20230103	40.44	10650	-15.21	20230329	6430	40.44	20230103	10650	-15.21	20230329	6430	40.44	20230103	6.70	N	083500	500	42 억		342700	N	N	0	N	00	N
141	20230706	130559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8950	-400	5	-4.28	474139580	52114	106.92	9290	9310	8850	12150	6550	9350	9098.12	4.04	0	-17208	9690	9520	9400	9230	9110	9460	9170	42	2800	500	6350	10	1	8490722	760	15.81	1.14	12	0.61	566.00	7854.00	10650	20230329	-15.96	6430	20230103	39.19	10650	-15.96	20230329	6430	39.19	20230103	10650	-15.96	20230329	6430	39.19	20230103	6.70	N	083500	500	42 억		342700	N	N	0	N	00	N
142	20230706	120556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9020	-330	5	-3.53	346329450	37886	77.73	9290	9310	9020	12150	6550	9350	9141.36	4.04	0	-15962	9690	9520	9400	9230	9110	9460	9170	42	2800	500	6350	10	1	8490722	766	15.94	1.15	12	0.45	566.00	7854.00	10650	20230329	-15.31	6430	20230103	40.28	10650	-15.31	20230329	6430	40.28	20230103	10650	-15.31	20230329	6430	40.28	20230103	6.70	N	083500	500	42 억		342700	N	N	0	N	00	N
143	20230706	110602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9100	-250	5	-2.67	245031260	26711	54.80	9290	9310	9090	12150	6550	9350	9173.42	4.04	0	-16038	9690	9520	9400	9230	9110	9460	9170	42	2800	500	6350	10	1	8490722	773	16.08	1.16	12	0.31	566.00	7854.00	10650	20230329	-14.55	6430	20230103	41.52	10650	-14.55	20230329	6430	41.52	20230103	10650	-14.55	20230329	6430	41.52	20230103	6.70	N	083500	500	42 억		342700	N	N	0	N	00	N
144	20230706	100557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9190	-160	5	-1.71	105605330	11453	23.50	9290	9310	9120	12150	6550	9350	9220.76	4.04	0	-6118	9690	9520	9400	9230	9110	9460	9170	42	2800	500	6350	10	1	8490722	780	16.24	1.17	12	0.13	566.00	7854.00	10650	20230329	-13.71	6430	20230103	42.92	10650	-13.71	20230329	6430	42.92	20230103	10650	-13.71	20230329	6430	42.92	20230103	6.70	N	083500	500	42 억		342700	N	N	0	N	00	N
145	20230706	090558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9260	-90	5	-0.96	31485540	3403	6.98	9290	9310	9230	12150	6550	9350	9252.29	4.04	0	-2483	9690	9520	9400	9230	9110	9460	9170	42	2800	500	6350	10	1	8490722	786	16.36	1.18	12	0.04	566.00	7854.00	10650	20230329	-13.05	6430	20230103	44.01	10650	-13.05	20230329	6430	44.01	20230103	10650	-13.05	20230329	6430	44.01	20230103	6.70	N	083500	500	42 억		342700	N	N	0	N	00	N
146	20230705	160555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9350	-10	5	-0.11	457785080	48711	33.18	9540	9570	9280	12160	6560	9360	9397.98	3.99	0	4382	10066	9712	9416	9062	8766	9890	9240	42	2800	500	6360	10	1	8490722	794	16.52	1.19	12	0.57	566.00	7854.00	10650	20230329	-12.21	6430	20230103	45.41	10650	-12.21	20230329	6430	45.41	20230103	10650	-12.21	20230329	6430	45.41	20230103	6.67	N	083500	500	42 억		338381	N	N	0	N	00	N
147	20230705	150554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	-40	5	-0.43	455953730	48515	33.05	9540	9570	9280	12160	6560	9360	9398.20	3.99	0	4457	10066	9712	9416	9062	8766	9890	9240	42	2800	500	6360	10	1	8490722	791	16.47	1.19	12	0.57	566.00	7854.00	10650	20230329	-12.49	6430	20230103	44.95	10650	-12.49	20230329	6430	44.95	20230103	10650	-12.49	20230329	6430	44.95	20230103	6.67	N	083500	500	42 억		338381	N	N	0	N	00	N
148	20230705	140548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9400	40	2	0.43	371125130	39425	26.86	9540	9570	9280	12160	6560	9360	9413.45	3.99	0	3854	10066	9712	9416	9062	8766	9890	9240	42	2800	500	6360	10	1	8490722	798	16.61	1.20	12	0.46	566.00	7854.00	10650	20230329	-11.74	6430	20230103	46.19	10650	-11.74	20230329	6430	46.19	20230103	10650	-11.74	20230329	6430	46.19	20230103	6.67	N	083500	500	42 억		338381	N	N	0	N	00	N
149	20230705	130549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9380	20	2	0.21	341277190	36243	24.69	9540	9570	9280	12160	6560	9360	9416.36	3.99	0	5106	10066	9712	9416	9062	8766	9890	9240	42	2800	500	6360	10	1	8490722	796	16.57	1.19	12	0.43	566.00	7854.00	10650	20230329	-11.92	6430	20230103	45.88	10650	-11.92	20230329	6430	45.88	20230103	10650	-11.92	20230329	6430	45.88	20230103	6.67	N	083500	500	42 억		338381	N	N	0	N	00	N
150	20230705	120548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9300	-60	5	-0.64	332504380	35300	24.05	9540	9570	9290	12160	6560	9360	9419.39	3.99	0	4857	10066	9712	9416	9062	8766	9890	9240	42	2800	500	6360	10	1	8490722	790	16.43	1.18	12	0.42	566.00	7854.00	10650	20230329	-12.68	6430	20230103	44.63	10650	-12.68	20230329	6430	44.63	20230103	10650	-12.68	20230329	6430	44.63	20230103	6.67	N	083500	500	42 억		338381	N	N	0	N	00	N
151	20230705	110554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	-40	5	-0.43	285042670	30210	20.58	9540	9570	9290	12160	6560	9360	9435.37	3.99	0	6517	10066	9712	9416	9062	8766	9890	9240	42	2800	500	6360	10	1	8490722	791	16.47	1.19	12	0.36	566.00	7854.00	10650	20230329	-12.49	6430	20230103	44.95	10650	-12.49	20230329	6430	44.95	20230103	10650	-12.49	20230329	6430	44.95	20230103	6.67	N	083500	500	42 억		338381	N	N	0	N	00	N
152	20230705	100550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9370	10	2	0.11	234269770	24756	16.86	9540	9570	9370	12160	6560	9360	9463.15	3.99	0	4855	10066	9712	9416	9062	8766	9890	9240	42	2800	500	6360	10	1	8490722	796	16.55	1.19	12	0.29	566.00	7854.00	10650	20230329	-12.02	6430	20230103	45.72	10650	-12.02	20230329	6430	45.72	20230103	10650	-12.02	20230329	6430	45.72	20230103	6.67	N	083500	500	42 억		338381	N	N	0	N	00	N
153	20230705	090549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9480	120	2	1.28	10863020	1148	0.78	9540	9540	9420	12160	6560	9360	9462.56	3.99	0	628	10066	9712	9416	9062	8766	9890	9240	42	2800	500	6360	10	1	8490722	805	16.75	1.21	12	0.01	566.00	7854.00	10650	20230329	-10.99	6430	20230103	47.43	10650	-10.99	20230329	6430	47.43	20230103	10650	-10.99	20230329	6430	47.43	20230103	6.67	N	083500	500	42 억		338381	N	N	0	N	00	N
154	20230704	160547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9360	170	2	1.85	1383527140	146778	243.53	9140	9770	9120	11940	6440	9190	9426.05	3.57	0	38028	9476	9332	9256	9112	9036	9295	9075	42	2750	500	6240	10	1	8490722	795	16.54	1.19	12	1.73	566.00	7854.00	10650	20230329	-12.11	6430	20230103	45.57	10650	-12.11	20230329	6430	45.57	20230103	10650	-12.11	20230329	6430	45.57	20230103	6.48	N	083500	500	42 억		303223	N	N	0	N	00	N
155	20230704	150540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9410	220	2	2.39	1284853050	136253	226.06	9140	9770	9120	11940	6440	9190	9429.91	3.57	0	34160	9476	9332	9256	9112	9036	9295	9075	42	2750	500	6240	10	1	8490722	799	16.63	1.20	12	1.60	566.00	7854.00	10650	20230329	-11.64	6430	20230103	46.35	10650	-11.64	20230329	6430	46.35	20230103	10650	-11.64	20230329	6430	46.35	20230103	6.48	N	083500	500	42 억		303223	N	N	0	N	00	N
156	20230704	140546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9370	180	2	1.96	683611050	73327	121.66	9140	9430	9120	11940	6440	9190	9322.77	3.57	0	32032	9476	9332	9256	9112	9036	9295	9075	42	2750	500	6240	10	1	8490722	796	16.55	1.19	12	0.86	566.00	7854.00	10650	20230329	-12.02	6430	20230103	45.72	10650	-12.02	20230329	6430	45.72	20230103	10650	-12.02	20230329	6430	45.72	20230103	6.48	N	083500	500	42 억		303223	N	N	0	N	00	N
157	20230704	130537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9300	110	2	1.20	486294630	52304	86.78	9140	9410	9120	11940	6440	9190	9297.47	3.57	0	25455	9476	9332	9256	9112	9036	9295	9075	42	2750	500	6240	10	1	8490722	790	16.43	1.18	12	0.62	566.00	7854.00	10650	20230329	-12.68	6430	20230103	44.63	10650	-12.68	20230329	6430	44.63	20230103	10650	-12.68	20230329	6430	44.63	20230103	6.48	N	083500	500	42 억		303223	N	N	0	N	00	N
158	20230704	120543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9300	110	2	1.20	449806080	48389	80.28	9140	9410	9120	11940	6440	9190	9295.63	3.57	0	25321	9476	9332	9256	9112	9036	9295	9075	42	2750	500	6240	10	1	8490722	790	16.43	1.18	12	0.57	566.00	7854.00	10650	20230329	-12.68	6430	20230103	44.63	10650	-12.68	20230329	6430	44.63	20230103	10650	-12.68	20230329	6430	44.63	20230103	6.48	N	083500	500	42 억		303223	N	N	0	N	00	N
159	20230704	110538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9340	150	2	1.63	421736620	45379	75.29	9140	9410	9120	11940	6440	9190	9293.65	3.57	0	24607	9476	9332	9256	9112	9036	9295	9075	42	2750	500	6240	10	1	8490722	793	16.50	1.19	12	0.53	566.00	7854.00	10650	20230329	-12.30	6430	20230103	45.26	10650	-12.30	20230329	6430	45.26	20230103	10650	-12.30	20230329	6430	45.26	20230103	6.48	N	083500	500	42 억		303223	N	N	0	N	00	N
160	20230704	100537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9340	150	2	1.63	217153130	23488	38.97	9140	9350	9120	11940	6440	9190	9245.28	3.57	0	10288	9476	9332	9256	9112	9036	9295	9075	42	2750	500	6240	10	1	8490722	793	16.50	1.19	12	0.28	566.00	7854.00	10650	20230329	-12.30	6430	20230103	45.26	10650	-12.30	20230329	6430	45.26	20230103	10650	-12.30	20230329	6430	45.26	20230103	6.48	N	083500	500	42 억		303223	N	N	0	N	00	N
161	20230704	090537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9180	-10	5	-0.11	51347390	5619	9.32	9140	9190	9120	11940	6440	9190	9138.17	3.57	0	1230	9476	9332	9256	9112	9036	9295	9075	42	2750	500	6240	10	1	8490722	779	16.22	1.17	12	0.07	566.00	7854.00	10650	20230329	-13.80	6430	20230103	42.77	10650	-13.80	20230329	6430	42.77	20230103	10650	-13.80	20230329	6430	42.77	20230103	6.48	N	083500	500	42 억		303223	N	N	0	N	00	N
162	20230703	160529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9190	-110	5	-1.18	557133480	60231	92.24	9220	9400	9180	12090	6510	9300	9250.01	3.48	0	7833	9433	9366	9253	9186	9073	9400	9220	42	2790	500	6320	10	1	8490722	780	16.24	1.17	12	0.71	566.00	7854.00	10650	20230329	-13.71	6430	20230103	42.92	10650	-13.71	20230329	6430	42.92	20230103	10650	-13.71	20230329	6430	42.92	20230103	6.42	N	083500	500	42 억		295647	N	N	0	N	00	N
163	20230703	150535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9230	-70	5	-0.75	540931600	58470	89.55	9220	9400	9180	12090	6510	9300	9251.44	3.48	0	7853	9433	9366	9253	9186	9073	9400	9220	42	2790	500	6320	10	1	8490722	784	16.31	1.18	12	0.69	566.00	7854.00	10650	20230329	-13.33	6430	20230103	43.55	10650	-13.33	20230329	6430	43.55	20230103	10650	-13.33	20230329	6430	43.55	20230103	6.42	N	083500	500	42 억		295647	N	N	0	N	00	N
164	20230703	140536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9200	-100	5	-1.08	359708960	38785	59.40	9220	9400	9190	12090	6510	9300	9274.43	3.48	0	-2462	9433	9366	9253	9186	9073	9400	9220	42	2790	500	6320	10	1	8490722	781	16.25	1.17	12	0.46	566.00	7854.00	10650	20230329	-13.62	6430	20230103	43.08	10650	-13.62	20230329	6430	43.08	20230103	10650	-13.62	20230329	6430	43.08	20230103	6.42	N	083500	500	42 억		295647	N	N	0	N	00	N
165	20230703	130531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9230	-70	5	-0.75	290612610	31282	47.91	9220	9400	9220	12090	6510	9300	9290.09	3.48	0	422	9433	9366	9253	9186	9073	9400	9220	42	2790	500	6320	10	1	8490722	784	16.31	1.18	12	0.37	566.00	7854.00	10650	20230329	-13.33	6430	20230103	43.55	10650	-13.33	20230329	6430	43.55	20230103	10650	-13.33	20230329	6430	43.55	20230103	6.42	N	083500	500	42 억		295647	N	N	0	N	00	N
166	20230703	120537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9240	-60	5	-0.65	220811520	23729	36.34	9220	9400	9220	12090	6510	9300	9305.56	3.48	0	1018	9433	9366	9253	9186	9073	9400	9220	42	2790	500	6320	10	1	8490722	785	16.33	1.18	12	0.28	566.00	7854.00	10650	20230329	-13.24	6430	20230103	43.70	10650	-13.24	20230329	6430	43.70	20230103	10650	-13.24	20230329	6430	43.70	20230103	6.42	N	083500	500	42 억		295647	N	N	0	N	00	N
167	20230703	110532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9250	-50	5	-0.54	197393530	21196	32.46	9220	9400	9220	12090	6510	9300	9312.77	3.48	0	862	9433	9366	9253	9186	9073	9400	9220	42	2790	500	6320	10	1	8490722	785	16.34	1.18	12	0.25	566.00	7854.00	10650	20230329	-13.15	6430	20230103	43.86	10650	-13.15	20230329	6430	43.86	20230103	10650	-13.15	20230329	6430	43.86	20230103	6.42	N	083500	500	42 억		295647	N	N	0	N	00	N
168	20230703	100525	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	20	2	0.22	112326820	12017	18.40	9220	9400	9220	12090	6510	9300	9347.33	3.48	0	895	9433	9366	9253	9186	9073	9400	9220	42	2790	500	6320	10	1	8490722	791	16.47	1.19	12	0.14	566.00	7854.00	10650	20230329	-12.49	6430	20230103	44.95	10650	-12.49	20230329	6430	44.95	20230103	10650	-12.49	20230329	6430	44.95	20230103	6.42	N	083500	500	42 억		295647	N	N	0	N	00	N
169	20230703	090529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	20	2	0.22	10816320	1167	1.79	9220	9340	9220	12090	6510	9300	9268.48	3.48	0	441	9433	9366	9253	9186	9073	9400	9220	42	2790	500	6320	10	1	8490722	791	16.47	1.19	12	0.01	566.00	7854.00	10650	20230329	-12.49	6430	20230103	44.95	10650	-12.49	20230329	6430	44.95	20230103	10650	-12.49	20230329	6430	44.95	20230103	6.42	N	083500	500	42 억		295647	N	N	0	N	00	N