KissMeData/039610/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	160445	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	50	2	0.89	582084190	103711	186.56	5560	5690	5560	7280	3920	5600	5612.35	4.09	0	10054	5806	5702	5536	5432	5266	5755	5485	52	1680	500	3470	10	1	10410400	588	19.76	0.73	12	1.00	286.00	7732.00	8830	20220906	-36.01	4410	20230103	28.12	7050	-19.86	20230517	4410	28.12	20230103	8830	-36.01	20220906	4410	28.12	20230103	4.41	N	039610	500	52 억		425565	N	N	0	N	00	N
3	20230731	150448	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5650	50	2	0.89	556489910	99171	178.39	5560	5690	5560	7280	3920	5600	5611.42	4.09	0	10087	5806	5702	5536	5432	5266	5755	5485	52	1680	500	3470	10	1	10410400	588	19.76	0.73	12	0.95	286.00	7732.00	8830	20220906	-36.01	4410	20230103	28.12	7050	-19.86	20230517	4410	28.12	20230103	8830	-36.01	20220906	4410	28.12	20230103	4.41	N	039610	500	52 억		425565	N	N	0	N	00	N
4	20230731	140446	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5640	40	2	0.71	374231160	66706	119.99	5560	5690	5560	7280	3920	5600	5610.16	4.09	0	588	5806	5702	5536	5432	5266	5755	5485	52	1680	500	3470	10	1	10410400	587	19.72	0.73	12	0.64	286.00	7732.00	8830	20220906	-36.13	4410	20230103	27.89	7050	-20.00	20230517	4410	27.89	20230103	8830	-36.13	20220906	4410	27.89	20230103	4.41	N	039610	500	52 억		425565	N	N	0	N	00	N
5	20230731	130449	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5660	60	2	1.07	277004640	49370	88.81	5560	5690	5560	7280	3920	5600	5610.79	4.09	0	426	5806	5702	5536	5432	5266	5755	5485	52	1680	500	3470	10	1	10410400	589	19.79	0.73	12	0.47	286.00	7732.00	8830	20220906	-35.90	4410	20230103	28.34	7050	-19.72	20230517	4410	28.34	20230103	8830	-35.90	20220906	4410	28.34	20230103	4.41	N	039610	500	52 억		425565	N	N	0	N	00	N
6	20230731	120452	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5680	80	2	1.43	238262210	42495	76.44	5560	5690	5560	7280	3920	5600	5606.83	4.09	0	1434	5806	5702	5536	5432	5266	5755	5485	52	1680	500	3470	10	1	10410400	591	19.86	0.73	12	0.41	286.00	7732.00	8830	20220906	-35.67	4410	20230103	28.80	7050	-19.43	20230517	4410	28.80	20230103	8830	-35.67	20220906	4410	28.80	20230103	4.41	N	039610	500	52 억		425565	N	N	0	N	00	N
7	20230731	110453	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5640	40	2	0.71	194724350	34806	62.61	5560	5670	5560	7280	3920	5600	5594.56	4.09	0	2991	5806	5702	5536	5432	5266	5755	5485	52	1680	500	3470	10	1	10410400	587	19.72	0.73	12	0.33	286.00	7732.00	8830	20220906	-36.13	4410	20230103	27.89	7050	-20.00	20230517	4410	27.89	20230103	8830	-36.13	20220906	4410	27.89	20230103	4.41	N	039610	500	52 억		425565	N	N	0	N	00	N
8	20230731	100453	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	20	2	0.36	124786880	22369	40.24	5560	5660	5560	7280	3920	5600	5578.56	4.09	0	574	5806	5702	5536	5432	5266	5755	5485	52	1680	500	3470	10	1	10410400	585	19.65	0.73	12	0.21	286.00	7732.00	8830	20220906	-36.35	4410	20230103	27.44	7050	-20.28	20230517	4410	27.44	20230103	8830	-36.35	20220906	4410	27.44	20230103	4.41	N	039610	500	52 억		425565	N	N	0	N	00	N
9	20230731	090446	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5560	-40	5	-0.71	34872320	6272	11.28	5560	5560	5560	7280	3920	5600	5560.00	4.09	0	1533	5806	5702	5536	5432	5266	5755	5485	52	1680	500	3470	10	1	10410400	579	19.44	0.72	12	0.06	286.00	7732.00	8830	20220906	-37.03	4410	20230103	26.08	7050	-21.13	20230517	4410	26.08	20230103	8830	-37.03	20220906	4410	26.08	20230103	4.41	N	039610	500	52 억		425565	N	N	0	N	00	N
10	20230728	160449	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5600	180	2	3.32	307227260	55319	54.56	5370	5640	5370	7040	3800	5420	5551.99	4.07	0	1516	5793	5606	5483	5296	5173	5545	5235	52	1620	500	3360	10	1	10410400	583	19.58	0.72	12	0.53	286.00	7732.00	8830	20220906	-36.58	4410	20230103	26.98	7050	-20.57	20230517	4410	26.98	20230103	8830	-36.58	20220906	4410	26.98	20230103	4.68	N	039610	500	52 억		423772	N	N	0	N	00	N
11	20230728	150448	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	190	2	3.51	288099900	51901	51.19	5370	5640	5370	7040	3800	5420	5550.95	4.07	0	2274	5793	5606	5483	5296	5173	5545	5235	52	1620	500	3360	10	1	10410400	584	19.62	0.73	12	0.50	286.00	7732.00	8830	20220906	-36.47	4410	20230103	27.21	7050	-20.43	20230517	4410	27.21	20230103	8830	-36.47	20220906	4410	27.21	20230103	4.68	N	039610	500	52 억		423772	N	N	0	N	00	N
12	20230728	140446	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5590	170	2	3.14	261005820	47046	46.40	5370	5640	5370	7040	3800	5420	5547.89	4.07	0	2288	5793	5606	5483	5296	5173	5545	5235	52	1620	500	3360	10	1	10410400	582	19.55	0.72	12	0.45	286.00	7732.00	8830	20220906	-36.69	4410	20230103	26.76	7050	-20.71	20230517	4410	26.76	20230103	8830	-36.69	20220906	4410	26.76	20230103	4.68	N	039610	500	52 억		423772	N	N	0	N	00	N
13	20230728	130448	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	190	2	3.51	225846020	40759	40.20	5370	5640	5370	7040	3800	5420	5541.01	4.07	0	493	5793	5606	5483	5296	5173	5545	5235	52	1620	500	3360	10	1	10410400	584	19.62	0.73	12	0.39	286.00	7732.00	8830	20220906	-36.47	4410	20230103	27.21	7050	-20.43	20230517	4410	27.21	20230103	8830	-36.47	20220906	4410	27.21	20230103	4.68	N	039610	500	52 억		423772	N	N	0	N	00	N
14	20230728	120445	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5610	190	2	3.51	155074590	28136	27.75	5370	5630	5370	7040	3800	5420	5511.61	4.07	0	433	5793	5606	5483	5296	5173	5545	5235	52	1620	500	3360	10	1	10410400	584	19.62	0.73	12	0.27	286.00	7732.00	8830	20220906	-36.47	4410	20230103	27.21	7050	-20.43	20230517	4410	27.21	20230103	8830	-36.47	20220906	4410	27.21	20230103	4.68	N	039610	500	52 억		423772	N	N	0	N	00	N
15	20230728	110449	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5600	180	2	3.32	129729550	23607	23.28	5370	5620	5370	7040	3800	5420	5495.38	4.07	0	871	5793	5606	5483	5296	5173	5545	5235	52	1620	500	3360	10	1	10410400	583	19.58	0.72	12	0.23	286.00	7732.00	8830	20220906	-36.58	4410	20230103	26.98	7050	-20.57	20230517	4410	26.98	20230103	8830	-36.58	20220906	4410	26.98	20230103	4.68	N	039610	500	52 억		423772	N	N	0	N	00	N
16	20230728	100445	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	90	2	1.66	76623430	14079	13.89	5370	5540	5370	7040	3800	5420	5442.39	4.07	0	3629	5793	5606	5483	5296	5173	5545	5235	52	1620	500	3360	10	1	10410400	574	19.27	0.71	12	0.14	286.00	7732.00	8830	20220906	-37.60	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	8830	-37.60	20220906	4410	24.94	20230103	4.68	N	039610	500	52 억		423772	N	N	0	N	00	N
17	20230728	090449	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5400	-20	5	-0.37	17188200	3197	3.15	5370	5420	5370	7040	3800	5420	5376.35	4.07	0	-282	5793	5606	5483	5296	5173	5545	5235	52	1620	500	3360	10	1	10410400	562	18.88	0.70	12	0.03	286.00	7732.00	8830	20220906	-38.84	4410	20230103	22.45	7050	-23.40	20230517	4410	22.45	20230103	8830	-38.84	20220906	4410	22.45	20230103	4.68	N	039610	500	52 억		423772	N	N	0	N	00	N
18	20230727	160445	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5420	-10	5	-0.18	551474150	101113	43.00	5430	5670	5360	7050	3810	5430	5454.32	4.24	30289	-18660	5930	5680	5480	5230	5030	5580	5130	52	1620	500	3360	10	1	10410400	564	18.95	0.70	12	0.97	286.00	7732.00	8830	20220906	-38.62	4410	20230103	22.90	7050	-23.12	20230517	4410	22.90	20230103	8830	-38.62	20220906	4410	22.90	20230103	4.67	N	039610	500	52 억		441436	N	N	0	N	00	N
19	20230727	150446	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5430	0	3	0.00	478773380	87687	37.29	5430	5670	5360	7050	3810	5430	5460.20	4.24	30289	-16545	5930	5680	5480	5230	5030	5580	5130	52	1620	500	3360	10	1	10410400	565	18.99	0.70	12	0.84	286.00	7732.00	8830	20220906	-38.51	4410	20230103	23.13	7050	-22.98	20230517	4410	23.13	20230103	8830	-38.51	20220906	4410	23.13	20230103	4.67	N	039610	500	52 억		441436	N	N	0	N	00	N
20	20230727	140443	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5460	30	2	0.55	430172330	78749	33.49	5430	5670	5360	7050	3810	5430	5462.78	4.24	30289	-12266	5930	5680	5480	5230	5030	5580	5130	52	1620	500	3360	10	1	10410400	568	19.09	0.71	12	0.76	286.00	7732.00	8830	20220906	-38.17	4410	20230103	23.81	7050	-22.55	20230517	4410	23.81	20230103	8830	-38.17	20220906	4410	23.81	20230103	4.67	N	039610	500	52 억		441436	N	N	0	N	00	N
21	20230727	130444	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5440	10	2	0.18	382933590	70059	29.80	5430	5670	5360	7050	3810	5430	5466.13	4.24	30289	-12985	5930	5680	5480	5230	5030	5580	5130	52	1620	500	3360	10	1	10410400	566	19.02	0.70	12	0.67	286.00	7732.00	8830	20220906	-38.39	4410	20230103	23.36	7050	-22.84	20230517	4410	23.36	20230103	8830	-38.39	20220906	4410	23.36	20230103	4.67	N	039610	500	52 억		441436	N	N	0	N	00	N
22	20230727	120446	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5450	20	2	0.37	233159050	42396	18.03	5430	5670	5430	7050	3810	5430	5500.38	4.24	30289	-7042	5930	5680	5480	5230	5030	5580	5130	52	1620	500	3360	10	1	10410400	567	19.06	0.70	12	0.41	286.00	7732.00	8830	20220906	-38.28	4410	20230103	23.58	7050	-22.70	20230517	4410	23.58	20230103	8830	-38.28	20220906	4410	23.58	20230103	4.67	N	039610	500	52 억		441436	N	N	0	N	00	N
23	20230727	110445	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5550	120	2	2.21	189370030	34425	14.64	5430	5670	5430	7050	3810	5430	5501.99	4.24	30289	-1888	5930	5680	5480	5230	5030	5580	5130	52	1620	500	3360	10	1	10410400	578	19.41	0.72	12	0.33	286.00	7732.00	8830	20220906	-37.15	4410	20230103	25.85	7050	-21.28	20230517	4410	25.85	20230103	8830	-37.15	20220906	4410	25.85	20230103	4.67	N	039610	500	52 억		441436	N	N	0	N	00	N
24	20230727	100444	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5490	60	2	1.10	118026430	21469	9.13	5430	5670	5430	7050	3810	5430	5499.14	4.24	30289	-6068	5930	5680	5480	5230	5030	5580	5130	52	1620	500	3360	10	1	10410400	572	19.20	0.71	12	0.21	286.00	7732.00	8830	20220906	-37.83	4410	20230103	24.49	7050	-22.13	20230517	4410	24.49	20230103	8830	-37.83	20220906	4410	24.49	20230103	4.67	N	039610	500	52 억		441436	N	N	0	N	00	N
25	20230727	090445	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5510	80	2	1.47	17020620	3121	1.33	5430	5530	5430	7050	3810	5430	5458.09	4.24	30289	144	5930	5680	5480	5230	5030	5580	5130	52	1620	500	3360	10	1	10410400	574	19.27	0.71	12	0.03	286.00	7732.00	8830	20220906	-37.60	4410	20230103	24.94	7050	-21.84	20230517	4410	24.94	20230103	8830	-37.60	20220906	4410	24.94	20230103	4.67	N	039610	500	52 억		441436	N	N	0	N	00	N
26	20230726	160443	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5430	-300	5	-5.24	1258789850	232667	178.81	5680	5730	5280	7440	4020	5730	5410.07	3.95	0	30699	6030	5880	5790	5640	5550	5835	5595	52	1710	500	3550	10	1	10410400	565	18.99	0.70	12	2.23	286.00	7732.00	8830	20220906	-38.51	4410	20230103	23.13	7050	-22.98	20230517	4410	23.13	20230103	8830	-38.51	20220906	4410	23.13	20230103	4.38	N	039610	500	52 억		411147	N	N	0	N	00	N
27	20230726	150446	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5390	-340	5	-5.93	1146333720	211910	162.86	5680	5730	5280	7440	4020	5730	5409.53	3.95	0	34967	6030	5880	5790	5640	5550	5835	5595	52	1710	500	3550	10	1	10410400	561	18.85	0.70	12	2.04	286.00	7732.00	8830	20220906	-38.96	4410	20230103	22.22	7050	-23.55	20230517	4410	22.22	20230103	8830	-38.96	20220906	4410	22.22	20230103	4.38	N	039610	500	52 억		411147	N	N	0	N	00	N
28	20230726	140445	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5360	-370	5	-6.46	1061769790	196223	150.80	5680	5730	5280	7440	4020	5730	5411.04	3.95	0	30647	6030	5880	5790	5640	5550	5835	5595	52	1710	500	3550	10	1	10410400	558	18.74	0.69	12	1.88	286.00	7732.00	8830	20220906	-39.30	4410	20230103	21.54	7050	-23.97	20230517	4410	21.54	20230103	8830	-39.30	20220906	4410	21.54	20230103	4.38	N	039610	500	52 억		411147	N	N	0	N	00	N
29	20230726	130441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5330	-400	5	-6.98	824313480	151625	116.53	5680	5730	5300	7440	4020	5730	5436.53	3.95	0	24417	6030	5880	5790	5640	5550	5835	5595	52	1710	500	3550	10	1	10410400	555	18.64	0.69	12	1.46	286.00	7732.00	8830	20220906	-39.64	4410	20230103	20.86	7050	-24.40	20230517	4410	20.86	20230103	8830	-39.64	20220906	4410	20.86	20230103	4.38	N	039610	500	52 억		411147	N	N	0	N	00	N
30	20230726	120443	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5440	-290	5	-5.06	692021980	126875	97.51	5680	5730	5300	7440	4020	5730	5454.36	3.95	0	17666	6030	5880	5790	5640	5550	5835	5595	52	1710	500	3550	10	1	10410400	566	19.02	0.70	12	1.22	286.00	7732.00	8830	20220906	-38.39	4410	20230103	23.36	7050	-22.84	20230517	4410	23.36	20230103	8830	-38.39	20220906	4410	23.36	20230103	4.38	N	039610	500	52 억		411147	N	N	0	N	00	N
31	20230726	110441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5430	-300	5	-5.24	654587040	120003	92.23	5680	5730	5300	7440	4020	5730	5454.76	3.95	0	20775	6030	5880	5790	5640	5550	5835	5595	52	1710	500	3550	10	1	10410400	565	18.99	0.70	12	1.15	286.00	7732.00	8830	20220906	-38.51	4410	20230103	23.13	7050	-22.98	20230517	4410	23.13	20230103	8830	-38.51	20220906	4410	23.13	20230103	4.38	N	039610	500	52 억		411147	N	N	0	N	00	N
32	20230726	100444	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5450	-280	5	-4.89	305268560	55197	42.42	5680	5730	5440	7440	4020	5730	5530.53	3.95	0	11881	6030	5880	5790	5640	5550	5835	5595	52	1710	500	3550	10	1	10410400	567	19.06	0.70	12	0.53	286.00	7732.00	8830	20220906	-38.28	4410	20230103	23.58	7050	-22.70	20230517	4410	23.58	20230103	8830	-38.28	20220906	4410	23.58	20230103	4.38	N	039610	500	52 억		411147	N	N	0	N	00	N
33	20230726	090440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5620	-110	5	-1.92	22712390	4005	3.08	5680	5730	5610	7440	4020	5730	5671.01	3.95	0	-1212	6030	5880	5790	5640	5550	5835	5595	52	1710	500	3550	10	1	10410400	585	19.65	0.73	12	0.04	286.00	7732.00	8830	20220906	-36.35	4410	20230103	27.44	7050	-20.28	20230517	4410	27.44	20230103	8830	-36.35	20220906	4410	27.44	20230103	4.38	N	039610	500	52 억		411147	N	N	0	N	00	N
34	20230725	160439	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5730	-200	5	-3.37	749582170	129593	65.36	5850	5940	5700	7700	4160	5930	5784.16	3.85	0	10441	6370	6150	5940	5720	5510	6045	5615	52	1770	500	3670	10	1	10410400	597	20.03	0.74	12	1.24	286.00	7732.00	8830	20220906	-35.11	4410	20230103	29.93	7050	-18.72	20230517	4410	29.93	20230103	8830	-35.11	20220906	4410	29.93	20230103	4.45	N	039610	500	52 억		400441	N	N	0	N	00	N
35	20230725	150436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5700	-230	5	-3.88	712050910	123033	62.05	5850	5940	5700	7700	4160	5930	5787.48	3.85	0	8979	6370	6150	5940	5720	5510	6045	5615	52	1770	500	3670	10	1	10410400	593	19.93	0.74	12	1.18	286.00	7732.00	8830	20220906	-35.45	4410	20230103	29.25	7050	-19.15	20230517	4410	29.25	20230103	8830	-35.45	20220906	4410	29.25	20230103	4.45	N	039610	500	52 억		400441	N	N	0	N	00	N
36	20230725	140436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5730	-200	5	-3.37	637148110	109954	55.45	5850	5940	5710	7700	4160	5930	5794.68	3.85	0	7400	6370	6150	5940	5720	5510	6045	5615	52	1770	500	3670	10	1	10410400	597	20.03	0.74	12	1.06	286.00	7732.00	8830	20220906	-35.11	4410	20230103	29.93	7050	-18.72	20230517	4410	29.93	20230103	8830	-35.11	20220906	4410	29.93	20230103	4.45	N	039610	500	52 억		400441	N	N	0	N	00	N
37	20230725	130440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5770	-160	5	-2.70	475524000	81821	41.27	5850	5940	5740	7700	4160	5930	5811.76	3.85	0	1282	6370	6150	5940	5720	5510	6045	5615	52	1770	500	3670	10	1	10410400	601	20.17	0.75	12	0.79	286.00	7732.00	8830	20220906	-34.65	4410	20230103	30.84	7050	-18.16	20230517	4410	30.84	20230103	8830	-34.65	20220906	4410	30.84	20230103	4.45	N	039610	500	52 억		400441	N	N	0	N	00	N
38	20230725	120440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5790	-140	5	-2.36	405561630	69726	35.17	5850	5940	5740	7700	4160	5930	5816.51	3.85	0	-525	6370	6150	5940	5720	5510	6045	5615	52	1770	500	3670	10	1	10410400	603	20.24	0.75	12	0.67	286.00	7732.00	8830	20220906	-34.43	4410	20230103	31.29	7050	-17.87	20230517	4410	31.29	20230103	8830	-34.43	20220906	4410	31.29	20230103	4.45	N	039610	500	52 억		400441	N	N	0	N	00	N
39	20230725	110438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5800	-130	5	-2.19	348428550	59824	30.17	5850	5940	5740	7700	4160	5930	5824.23	3.85	0	-4034	6370	6150	5940	5720	5510	6045	5615	52	1770	500	3670	10	1	10410400	604	20.28	0.75	12	0.57	286.00	7732.00	8830	20220906	-34.31	4410	20230103	31.52	7050	-17.73	20230517	4410	31.52	20230103	8830	-34.31	20220906	4410	31.52	20230103	4.45	N	039610	500	52 억		400441	N	N	0	N	00	N
40	20230725	100437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5920	-10	5	-0.17	154009890	26220	13.22	5850	5940	5800	7700	4160	5930	5873.76	3.85	0	-3880	6370	6150	5940	5720	5510	6045	5615	52	1770	500	3670	10	1	10410400	616	20.70	0.77	12	0.25	286.00	7732.00	8830	20220906	-32.96	4410	20230103	34.24	7050	-16.03	20230517	4410	34.24	20230103	8830	-32.96	20220906	4410	34.24	20230103	4.45	N	039610	500	52 억		400441	N	N	0	N	00	N
41	20230725	090437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5890	-40	5	-0.67	33210600	5665	2.86	5850	5930	5840	7700	4160	5930	5862.42	3.85	0	900	6370	6150	5940	5720	5510	6045	5615	52	1770	500	3670	10	1	10410400	613	20.59	0.76	12	0.05	286.00	7732.00	8830	20220906	-33.30	4410	20230103	33.56	7050	-16.45	20230517	4410	33.56	20230103	8830	-33.30	20220906	4410	33.56	20230103	4.45	N	039610	500	52 억		400441	N	N	0	N	00	N
42	20230724	160438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5930	-160	5	-2.63	1171525120	197877	167.23	6090	6160	5730	7910	4270	6090	5920.41	3.69	0	16635	6423	6256	6173	6006	5923	6215	5965	52	1820	500	3770	10	1	10410400	617	20.73	0.77	12	1.90	286.00	7732.00	8830	20220906	-32.84	4410	20230103	34.47	7050	-15.89	20230517	4410	34.47	20230103	8830	-32.84	20220906	4410	34.47	20230103	4.29	N	039610	500	52 억		383626	N	N	0	N	00	N
43	20230724	150435	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5890	-200	5	-3.28	1137424330	192108	162.36	6090	6160	5730	7910	4270	6090	5920.69	3.69	0	16217	6423	6256	6173	6006	5923	6215	5965	52	1820	500	3770	10	1	10410400	613	20.59	0.76	12	1.85	286.00	7732.00	8830	20220906	-33.30	4410	20230103	33.56	7050	-16.45	20230517	4410	33.56	20230103	8830	-33.30	20220906	4410	33.56	20230103	4.29	N	039610	500	52 억		383626	N	N	0	N	00	N
44	20230724	140435	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5850	-240	5	-3.94	1094992590	184891	156.26	6090	6160	5730	7910	4270	6090	5922.30	3.69	0	12968	6423	6256	6173	6006	5923	6215	5965	52	1820	500	3770	10	1	10410400	609	20.45	0.76	12	1.78	286.00	7732.00	8830	20220906	-33.75	4410	20230103	32.65	7050	-17.02	20230517	4410	32.65	20230103	8830	-33.75	20220906	4410	32.65	20230103	4.29	N	039610	500	52 억		383626	N	N	0	N	00	N
45	20230724	130435	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5890	-200	5	-3.28	999913970	168613	142.50	6090	6160	5730	7910	4270	6090	5930.16	3.69	0	6865	6423	6256	6173	6006	5923	6215	5965	52	1820	500	3770	10	1	10410400	613	20.59	0.76	12	1.62	286.00	7732.00	8830	20220906	-33.30	4410	20230103	33.56	7050	-16.45	20230517	4410	33.56	20230103	8830	-33.30	20220906	4410	33.56	20230103	4.29	N	039610	500	52 억		383626	N	N	0	N	00	N
46	20230724	120436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5850	-240	5	-3.94	910667780	153383	129.63	6090	6160	5730	7910	4270	6090	5937.14	3.69	0	1558	6423	6256	6173	6006	5923	6215	5965	52	1820	500	3770	10	1	10410400	609	20.45	0.76	12	1.47	286.00	7732.00	8830	20220906	-33.75	4410	20230103	32.65	7050	-17.02	20230517	4410	32.65	20230103	8830	-33.75	20220906	4410	32.65	20230103	4.29	N	039610	500	52 억		383626	N	N	0	N	00	N
47	20230724	110439	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5890	-200	5	-3.28	833134300	140171	118.46	6090	6160	5730	7910	4270	6090	5943.63	3.69	0	-2996	6423	6256	6173	6006	5923	6215	5965	52	1820	500	3770	10	1	10410400	613	20.59	0.76	12	1.35	286.00	7732.00	8830	20220906	-33.30	4410	20230103	33.56	7050	-16.45	20230517	4410	33.56	20230103	8830	-33.30	20220906	4410	33.56	20230103	4.29	N	039610	500	52 억		383626	N	N	0	N	00	N
48	20230724	100434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5970	-120	5	-1.97	472680520	78729	66.54	6090	6160	5930	7910	4270	6090	6003.82	3.69	0	-15127	6423	6256	6173	6006	5923	6215	5965	52	1820	500	3770	10	1	10410400	622	20.87	0.77	12	0.76	286.00	7732.00	8830	20220906	-32.39	4410	20230103	35.37	7050	-15.32	20230517	4410	35.37	20230103	8830	-32.39	20220906	4410	35.37	20230103	4.29	N	039610	500	52 억		383626	N	N	0	N	00	N
49	20230724	090436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6050	-40	5	-0.66	172573770	28466	24.06	6090	6160	6010	7910	4270	6090	6062.38	3.69	0	-23797	6423	6256	6173	6006	5923	6215	5965	52	1820	500	3770	10	1	10410400	630	21.15	0.78	12	0.27	286.00	7732.00	8830	20220906	-31.48	4410	20230103	37.19	7050	-14.18	20230517	4410	37.19	20230103	8830	-31.48	20220906	4410	37.19	20230103	4.29	N	039610	500	52 억		383626	N	N	0	N	00	N
50	20230721	160431	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6090	-250	5	-3.94	723269410	117487	169.76	6340	6340	6090	8240	4440	6340	6156.99	4.01	0	-33441	6580	6460	6320	6200	6060	6520	6260	52	1900	500	3930	10	1	10410400	634	21.29	0.79	12	1.13	286.00	7732.00	8830	20220906	-31.03	4410	20230103	38.10	7050	-13.62	20230517	4410	38.10	20230103	8830	-31.03	20220906	4410	38.10	20230103	4.19	N	039610	500	52 억		417066	N	N	0	N	00	N
51	20230721	150436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6110	-230	5	-3.63	645607040	104745	151.35	6340	6340	6090	8240	4440	6340	6163.58	4.01	0	-33772	6580	6460	6320	6200	6060	6520	6260	52	1900	500	3930	10	1	10410400	636	21.36	0.79	12	1.01	286.00	7732.00	8830	20220906	-30.80	4410	20230103	38.55	7050	-13.33	20230517	4410	38.55	20230103	8830	-30.80	20220906	4410	38.55	20230103	4.19	N	039610	500	52 억		417066	N	N	0	N	00	N
52	20230721	140432	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6150	-190	5	-3.00	483995470	78301	113.14	6340	6340	6120	8240	4440	6340	6181.19	4.01	0	-34883	6580	6460	6320	6200	6060	6520	6260	52	1900	500	3930	10	1	10410400	640	21.50	0.80	12	0.75	286.00	7732.00	8830	20220906	-30.35	4410	20230103	39.46	7050	-12.77	20230517	4410	39.46	20230103	8830	-30.35	20220906	4410	39.46	20230103	4.19	N	039610	500	52 억		417066	N	N	0	N	00	N
53	20230721	130433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6200	-140	5	-2.21	387524410	62639	90.51	6340	6340	6130	8240	4440	6340	6186.59	4.01	0	-28653	6580	6460	6320	6200	6060	6520	6260	52	1900	500	3930	10	1	10410400	645	21.68	0.80	12	0.60	286.00	7732.00	8830	20220906	-29.78	4410	20230103	40.59	7050	-12.06	20230517	4410	40.59	20230103	8830	-29.78	20220906	4410	40.59	20230103	4.19	N	039610	500	52 억		417066	N	N	0	N	00	N
54	20230721	120438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6190	-150	5	-2.37	357956930	57863	83.61	6340	6340	6130	8240	4440	6340	6186.24	4.01	0	-26381	6580	6460	6320	6200	6060	6520	6260	52	1900	500	3930	10	1	10410400	644	21.64	0.80	12	0.56	286.00	7732.00	8830	20220906	-29.90	4410	20230103	40.36	7050	-12.20	20230517	4410	40.36	20230103	8830	-29.90	20220906	4410	40.36	20230103	4.19	N	039610	500	52 억		417066	N	N	0	N	00	N
55	20230721	110436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6240	-100	5	-1.58	316531450	51191	73.97	6340	6340	6130	8240	4440	6340	6183.30	4.01	0	-22966	6580	6460	6320	6200	6060	6520	6260	52	1900	500	3930	10	1	10410400	650	21.82	0.81	12	0.49	286.00	7732.00	8830	20220906	-29.33	4410	20230103	41.50	7050	-11.49	20230517	4410	41.50	20230103	8830	-29.33	20220906	4410	41.50	20230103	4.19	N	039610	500	52 억		417066	N	N	0	N	00	N
56	20230721	100435	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6160	-180	5	-2.84	195904000	31607	45.67	6340	6340	6160	8240	4440	6340	6198.05	4.01	0	-13689	6580	6460	6320	6200	6060	6520	6260	52	1900	500	3930	10	1	10410400	641	21.54	0.80	12	0.30	286.00	7732.00	8830	20220906	-30.24	4410	20230103	39.68	7050	-12.62	20230517	4410	39.68	20230103	8830	-30.24	20220906	4410	39.68	20230103	4.19	N	039610	500	52 억		417066	N	N	0	N	00	N
57	20230721	090435	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6260	-80	5	-1.26	23727210	3783	5.47	6340	6340	6250	8240	4440	6340	6271.79	4.01	0	1915	6580	6460	6320	6200	6060	6520	6260	52	1900	500	3930	10	1	10410400	652	21.89	0.81	12	0.04	286.00	7732.00	8830	20220906	-29.11	4410	20230103	41.95	7050	-11.21	20230517	4410	41.95	20230103	8830	-29.11	20220906	4410	41.95	20230103	4.19	N	039610	500	52 억		417066	N	N	0	N	00	N
58	20230720	160433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6340	30	2	0.48	434291640	69103	55.40	6280	6440	6180	8200	4420	6310	6284.66	4.07	0	-7204	6570	6440	6360	6230	6150	6400	6190	52	1890	500	3910	10	1	10410400	660	22.17	0.82	12	0.66	286.00	7732.00	8830	20220906	-28.20	4410	20230103	43.76	7050	-10.07	20230517	4410	43.76	20230103	8830	-28.20	20220906	4410	43.76	20230103	4.19	N	039610	500	52 억		423947	N	N	0	N	00	N
59	20230720	150431	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6350	40	2	0.63	364778400	58093	46.58	6280	6440	6180	8200	4420	6310	6279.19	4.07	0	-8941	6570	6440	6360	6230	6150	6400	6190	52	1890	500	3910	10	1	10410400	661	22.20	0.82	12	0.56	286.00	7732.00	8830	20220906	-28.09	4410	20230103	43.99	7050	-9.93	20230517	4410	43.99	20230103	8830	-28.09	20220906	4410	43.99	20230103	4.19	N	039610	500	52 억		423947	N	N	0	N	00	N
60	20230720	140430	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6310	0	3	0.00	308760930	49223	39.47	6280	6440	6180	8200	4420	6310	6272.67	4.07	0	-7226	6570	6440	6360	6230	6150	6400	6190	52	1890	500	3910	10	1	10410400	657	22.06	0.82	12	0.47	286.00	7732.00	8830	20220906	-28.54	4410	20230103	43.08	7050	-10.50	20230517	4410	43.08	20230103	8830	-28.54	20220906	4410	43.08	20230103	4.19	N	039610	500	52 억		423947	N	N	0	N	00	N
61	20230720	130430	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6310	0	3	0.00	291362820	46463	37.25	6280	6440	6180	8200	4420	6310	6270.82	4.07	0	-5275	6570	6440	6360	6230	6150	6400	6190	52	1890	500	3910	10	1	10410400	657	22.06	0.82	12	0.45	286.00	7732.00	8830	20220906	-28.54	4410	20230103	43.08	7050	-10.50	20230517	4410	43.08	20230103	8830	-28.54	20220906	4410	43.08	20230103	4.19	N	039610	500	52 억		423947	N	N	0	N	00	N
62	20230720	120436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6280	-30	5	-0.48	279558890	44592	35.75	6280	6440	6180	8200	4420	6310	6269.23	4.07	0	-4921	6570	6440	6360	6230	6150	6400	6190	52	1890	500	3910	10	1	10410400	654	21.96	0.81	12	0.43	286.00	7732.00	8830	20220906	-28.88	4410	20230103	42.40	7050	-10.92	20230517	4410	42.40	20230103	8830	-28.88	20220906	4410	42.40	20230103	4.19	N	039610	500	52 억		423947	N	N	0	N	00	N
63	20230720	110433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6330	20	2	0.32	199799990	32025	25.68	6280	6340	6180	8200	4420	6310	6238.79	4.07	0	-231	6570	6440	6360	6230	6150	6400	6190	52	1890	500	3910	10	1	10410400	659	22.13	0.82	12	0.31	286.00	7732.00	8830	20220906	-28.31	4410	20230103	43.54	7050	-10.21	20230517	4410	43.54	20230103	8830	-28.31	20220906	4410	43.54	20230103	4.19	N	039610	500	52 억		423947	N	N	0	N	00	N
64	20230720	100429	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6250	-60	5	-0.95	166400840	26704	21.41	6280	6310	6180	8200	4420	6310	6231.19	4.07	0	475	6570	6440	6360	6230	6150	6400	6190	52	1890	500	3910	10	1	10410400	651	21.85	0.81	12	0.26	286.00	7732.00	8830	20220906	-29.22	4410	20230103	41.72	7050	-11.35	20230517	4410	41.72	20230103	8830	-29.22	20220906	4410	41.72	20230103	4.19	N	039610	500	52 억		423947	N	N	0	N	00	N
65	20230720	090429	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6260	-50	5	-0.79	20994760	3348	2.68	6280	6310	6250	8200	4420	6310	6270.37	4.07	0	-527	6570	6440	6360	6230	6150	6400	6190	52	1890	500	3910	10	1	10410400	652	21.89	0.81	12	0.03	286.00	7732.00	8830	20220906	-29.11	4410	20230103	41.95	7050	-11.21	20230517	4410	41.95	20230103	8830	-29.11	20220906	4410	41.95	20230103	4.19	N	039610	500	52 억		423947	N	N	0	N	00	N
66	20230719	160438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6310	-140	5	-2.17	787005450	123997	91.20	6420	6490	6280	8380	4520	6450	6347.04	4.09	0	-1530	6776	6612	6496	6332	6216	6555	6275	52	1930	500	3990	10	1	10410400	657	22.06	0.82	12	1.19	286.00	7732.00	8830	20220906	-28.54	4410	20230103	43.08	7050	-10.50	20230517	4410	43.08	20230103	8830	-28.54	20220906	4410	43.08	20230103	4.14	N	039610	500	52 억		425323	N	N	0	N	00	N
67	20230719	150437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6310	-140	5	-2.17	753443100	118680	87.29	6420	6490	6280	8380	4520	6450	6348.53	4.09	0	-2004	6776	6612	6496	6332	6216	6555	6275	52	1930	500	3990	10	1	10410400	657	22.06	0.82	12	1.14	286.00	7732.00	8830	20220906	-28.54	4410	20230103	43.08	7050	-10.50	20230517	4410	43.08	20230103	8830	-28.54	20220906	4410	43.08	20230103	4.14	N	039610	500	52 억		425323	N	N	0	N	00	N
68	20230719	140438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6320	-130	5	-2.02	694216660	109280	80.38	6420	6490	6280	8380	4520	6450	6352.64	4.09	0	2598	6776	6612	6496	6332	6216	6555	6275	52	1930	500	3990	10	1	10410400	658	22.10	0.82	12	1.05	286.00	7732.00	8830	20220906	-28.43	4410	20230103	43.31	7050	-10.35	20230517	4410	43.31	20230103	8830	-28.43	20220906	4410	43.31	20230103	4.14	N	039610	500	52 억		425323	N	N	0	N	00	N
69	20230719	130433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6320	-130	5	-2.02	605258550	95165	69.99	6420	6490	6290	8380	4520	6450	6360.10	4.09	0	7578	6776	6612	6496	6332	6216	6555	6275	52	1930	500	3990	10	1	10410400	658	22.10	0.82	12	0.91	286.00	7732.00	8830	20220906	-28.43	4410	20230103	43.31	7050	-10.35	20230517	4410	43.31	20230103	8830	-28.43	20220906	4410	43.31	20230103	4.14	N	039610	500	52 억		425323	N	N	0	N	00	N
70	20230719	120437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6370	-80	5	-1.24	538669530	84646	62.26	6420	6490	6290	8380	4520	6450	6363.79	4.09	0	10528	6776	6612	6496	6332	6216	6555	6275	52	1930	500	3990	10	1	10410400	663	22.27	0.82	12	0.81	286.00	7732.00	8830	20220906	-27.86	4410	20230103	44.44	7050	-9.65	20230517	4410	44.44	20230103	8830	-27.86	20220906	4410	44.44	20230103	4.14	N	039610	500	52 억		425323	N	N	0	N	00	N
71	20230719	110438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6410	-40	5	-0.62	479060680	75267	55.36	6420	6490	6290	8380	4520	6450	6364.82	4.09	0	13660	6776	6612	6496	6332	6216	6555	6275	52	1930	500	3990	10	1	10410400	667	22.41	0.83	12	0.72	286.00	7732.00	8830	20220906	-27.41	4410	20230103	45.35	7050	-9.08	20230517	4410	45.35	20230103	8830	-27.41	20220906	4410	45.35	20230103	4.14	N	039610	500	52 억		425323	N	N	0	N	00	N
72	20230719	100434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6380	-70	5	-1.09	409155810	64359	47.34	6420	6450	6290	8380	4520	6450	6357.40	4.09	0	15043	6776	6612	6496	6332	6216	6555	6275	52	1930	500	3990	10	1	10410400	664	22.31	0.83	12	0.62	286.00	7732.00	8830	20220906	-27.75	4410	20230103	44.67	7050	-9.50	20230517	4410	44.67	20230103	8830	-27.75	20220906	4410	44.67	20230103	4.14	N	039610	500	52 억		425323	N	N	0	N	00	N
73	20230719	090434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6390	-60	5	-0.93	34563890	5393	3.97	6420	6450	6350	8380	4520	6450	6409.03	4.09	0	-1514	6776	6612	6496	6332	6216	6555	6275	52	1930	500	3990	10	1	10410400	665	22.34	0.83	12	0.05	286.00	7732.00	8830	20220906	-27.63	4410	20230103	44.90	7050	-9.36	20230517	4410	44.90	20230103	8830	-27.63	20220906	4410	44.90	20230103	4.14	N	039610	500	52 억		425323	N	N	0	N	00	N
74	20230718	160434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6450	-180	5	-2.71	868604100	134515	80.78	6630	6660	6380	8610	4650	6630	6457.30	4.48	0	-41291	6796	6712	6606	6522	6416	6755	6565	52	1980	500	4110	10	1	10410400	671	22.55	0.83	12	1.29	286.00	7732.00	8830	20220906	-26.95	4410	20230103	46.26	7050	-8.51	20230517	4410	46.26	20230103	8830	-26.95	20220906	4410	46.26	20230103	4.16	N	039610	500	52 억		466614	N	N	0	N	00	N
75	20230718	150434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6410	-220	5	-3.32	810731770	125526	75.38	6630	6660	6380	8610	4650	6630	6458.68	4.48	0	-39600	6796	6712	6606	6522	6416	6755	6565	52	1980	500	4110	10	1	10410400	667	22.41	0.83	12	1.21	286.00	7732.00	8830	20220906	-27.41	4410	20230103	45.35	7050	-9.08	20230517	4410	45.35	20230103	8830	-27.41	20220906	4410	45.35	20230103	4.16	N	039610	500	52 억		466614	N	N	0	N	00	N
76	20230718	140432	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6400	-230	5	-3.47	721593170	111600	67.02	6630	6660	6380	8610	4650	6630	6465.89	4.48	0	-37077	6796	6712	6606	6522	6416	6755	6565	52	1980	500	4110	10	1	10410400	666	22.38	0.83	12	1.07	286.00	7732.00	8830	20220906	-27.52	4410	20230103	45.12	7050	-9.22	20230517	4410	45.12	20230103	8830	-27.52	20220906	4410	45.12	20230103	4.16	N	039610	500	52 억		466614	N	N	0	N	00	N
77	20230718	130432	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6400	-230	5	-3.47	625343470	96570	57.99	6630	6660	6380	8610	4650	6630	6475.55	4.48	0	-30996	6796	6712	6606	6522	6416	6755	6565	52	1980	500	4110	10	1	10410400	666	22.38	0.83	12	0.93	286.00	7732.00	8830	20220906	-27.52	4410	20230103	45.12	7050	-9.22	20230517	4410	45.12	20230103	8830	-27.52	20220906	4410	45.12	20230103	4.16	N	039610	500	52 억		466614	N	N	0	N	00	N
78	20230718	120434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6390	-240	5	-3.62	549387790	84681	50.85	6630	6660	6380	8610	4650	6630	6487.73	4.48	0	-26237	6796	6712	6606	6522	6416	6755	6565	52	1980	500	4110	10	1	10410400	665	22.34	0.83	12	0.81	286.00	7732.00	8830	20220906	-27.63	4410	20230103	44.90	7050	-9.36	20230517	4410	44.90	20230103	8830	-27.63	20220906	4410	44.90	20230103	4.16	N	039610	500	52 억		466614	N	N	0	N	00	N
79	20230718	110435	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6440	-190	5	-2.87	428050680	65749	39.48	6630	6660	6410	8610	4650	6630	6510.38	4.48	0	-13960	6796	6712	6606	6522	6416	6755	6565	52	1980	500	4110	10	1	10410400	670	22.52	0.83	12	0.63	286.00	7732.00	8830	20220906	-27.07	4410	20230103	46.03	7050	-8.65	20230517	4410	46.03	20230103	8830	-27.07	20220906	4410	46.03	20230103	4.16	N	039610	500	52 억		466614	N	N	0	N	00	N
80	20230718	100431	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6440	-190	5	-2.87	307476160	47008	28.23	6630	6660	6420	8610	4650	6630	6540.93	4.48	0	-4606	6796	6712	6606	6522	6416	6755	6565	52	1980	500	4110	10	1	10410400	670	22.52	0.83	12	0.45	286.00	7732.00	8830	20220906	-27.07	4410	20230103	46.03	7050	-8.65	20230517	4410	46.03	20230103	8830	-27.07	20220906	4410	46.03	20230103	4.16	N	039610	500	52 억		466614	N	N	0	N	00	N
81	20230718	090431	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6620	-10	5	-0.15	46753080	7049	4.23	6630	6660	6610	8610	4650	6630	6632.58	4.48	0	-3512	6796	6712	6606	6522	6416	6755	6565	52	1980	500	4110	10	1	10410400	689	23.15	0.86	12	0.07	286.00	7732.00	8830	20220906	-25.03	4410	20230103	50.11	7050	-6.10	20230517	4410	50.11	20230103	8830	-25.03	20220906	4410	50.11	20230103	4.16	N	039610	500	52 억		466614	N	N	0	N	00	N
82	20230717	160432	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6630	190	2	2.95	1090297150	165030	135.33	6500	6690	6500	8370	4510	6440	6606.59	4.25	0	24033	6746	6592	6506	6352	6266	6550	6310	52	1930	500	3990	10	1	10410400	690	23.18	0.86	12	1.59	286.00	7732.00	8830	20220906	-24.92	4410	20230103	50.34	7050	-5.96	20230517	4410	50.34	20230103	8830	-24.92	20220906	4410	50.34	20230103	4.20	N	039610	500	52 억		442231	N	N	0	N	00	N
83	20230717	150430	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6610	170	2	2.64	1030685420	156025	127.94	6500	6690	6500	8370	4510	6440	6605.90	4.25	0	24431	6746	6592	6506	6352	6266	6550	6310	52	1930	500	3990	10	1	10410400	688	23.11	0.85	12	1.50	286.00	7732.00	8830	20220906	-25.14	4410	20230103	49.89	7050	-6.24	20230517	4410	49.89	20230103	8830	-25.14	20220906	4410	49.89	20230103	4.20	N	039610	500	52 억		442231	N	N	0	N	00	N
84	20230717	140431	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6580	140	2	2.17	916896740	138818	113.83	6500	6690	6500	8370	4510	6440	6605.03	4.25	0	25110	6746	6592	6506	6352	6266	6550	6310	52	1930	500	3990	10	1	10410400	685	23.01	0.85	12	1.33	286.00	7732.00	8830	20220906	-25.48	4410	20230103	49.21	7050	-6.67	20230517	4410	49.21	20230103	8830	-25.48	20220906	4410	49.21	20230103	4.20	N	039610	500	52 억		442231	N	N	0	N	00	N
85	20230717	130428	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6610	170	2	2.64	808905740	122429	100.39	6500	6690	6500	8370	4510	6440	6607.14	4.25	0	23621	6746	6592	6506	6352	6266	6550	6310	52	1930	500	3990	10	1	10410400	688	23.11	0.85	12	1.18	286.00	7732.00	8830	20220906	-25.14	4410	20230103	49.89	7050	-6.24	20230517	4410	49.89	20230103	8830	-25.14	20220906	4410	49.89	20230103	4.20	N	039610	500	52 억		442231	N	N	0	N	00	N
86	20230717	120433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6620	180	2	2.80	727954590	110190	90.36	6500	6690	6500	8370	4510	6440	6606.36	4.25	0	16492	6746	6592	6506	6352	6266	6550	6310	52	1930	500	3990	10	1	10410400	689	23.15	0.86	12	1.06	286.00	7732.00	8830	20220906	-25.03	4410	20230103	50.11	7050	-6.10	20230517	4410	50.11	20230103	8830	-25.03	20220906	4410	50.11	20230103	4.20	N	039610	500	52 억		442231	N	N	0	N	00	N
87	20230717	110428	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6610	170	2	2.64	681981060	103227	84.65	6500	6690	6500	8370	4510	6440	6606.62	4.25	0	15225	6746	6592	6506	6352	6266	6550	6310	52	1930	500	3990	10	1	10410400	688	23.11	0.85	12	0.99	286.00	7732.00	8830	20220906	-25.14	4410	20230103	49.89	7050	-6.24	20230517	4410	49.89	20230103	8830	-25.14	20220906	4410	49.89	20230103	4.20	N	039610	500	52 억		442231	N	N	0	N	00	N
88	20230717	100429	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6620	180	2	2.80	504443490	76426	62.67	6500	6690	6500	8370	4510	6440	6600.42	4.25	0	6779	6746	6592	6506	6352	6266	6550	6310	52	1930	500	3990	10	1	10410400	689	23.15	0.86	12	0.73	286.00	7732.00	8830	20220906	-25.03	4410	20230103	50.11	7050	-6.10	20230517	4410	50.11	20230103	8830	-25.03	20220906	4410	50.11	20230103	4.20	N	039610	500	52 억		442231	N	N	0	N	00	N
89	20230717	090428	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6580	140	2	2.17	89515090	13582	11.14	6500	6640	6500	8370	4510	6440	6590.73	4.25	0	3112	6746	6592	6506	6352	6266	6550	6310	52	1930	500	3990	10	1	10410400	685	23.01	0.85	12	0.13	286.00	7732.00	8830	20220906	-25.48	4410	20230103	49.21	7050	-6.67	20230517	4410	49.21	20230103	8830	-25.48	20220906	4410	49.21	20230103	4.20	N	039610	500	52 억		442231	N	N	0	N	00	N
90	20230714	160428	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6440	-210	5	-3.16	788137890	121451	74.43	6650	6660	6420	8640	4660	6650	6489.59	4.63	0	-40399	6810	6730	6650	6570	6490	6690	6530	52	1990	500	4120	10	1	10410400	670	22.52	0.83	12	1.17	286.00	7732.00	8830	20220906	-27.07	4410	20230103	46.03	7050	-8.65	20230517	4410	46.03	20230103	8830	-27.07	20220906	4410	46.03	20230103	4.20	N	039610	500	52 억		482428	N	N	0	N	00	N
91	20230714	150430	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6460	-190	5	-2.86	739279350	113886	69.80	6650	6660	6420	8640	4660	6650	6491.39	4.63	0	-37653	6810	6730	6650	6570	6490	6690	6530	52	1990	500	4120	10	1	10410400	673	22.59	0.84	12	1.09	286.00	7732.00	8830	20220906	-26.84	4410	20230103	46.49	7050	-8.37	20230517	4410	46.49	20230103	8830	-26.84	20220906	4410	46.49	20230103	4.20	N	039610	500	52 억		482428	N	N	0	N	00	N
92	20230714	140432	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6470	-180	5	-2.71	612761930	94236	57.75	6650	6660	6420	8640	4660	6650	6502.41	4.63	0	-30735	6810	6730	6650	6570	6490	6690	6530	52	1990	500	4120	10	1	10410400	674	22.62	0.84	12	0.91	286.00	7732.00	8830	20220906	-26.73	4410	20230103	46.71	7050	-8.23	20230517	4410	46.71	20230103	8830	-26.73	20220906	4410	46.71	20230103	4.20	N	039610	500	52 억		482428	N	N	0	N	00	N
93	20230714	130427	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6440	-210	5	-3.16	575132640	88400	54.18	6650	6660	6420	8640	4660	6650	6506.02	4.63	0	-29586	6810	6730	6650	6570	6490	6690	6530	52	1990	500	4120	10	1	10410400	670	22.52	0.83	12	0.85	286.00	7732.00	8830	20220906	-27.07	4410	20230103	46.03	7050	-8.65	20230517	4410	46.03	20230103	8830	-27.07	20220906	4410	46.03	20230103	4.20	N	039610	500	52 억		482428	N	N	0	N	00	N
94	20230714	120428	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6470	-180	5	-2.71	520815530	79982	49.02	6650	6660	6420	8640	4660	6650	6511.65	4.63	0	-27701	6810	6730	6650	6570	6490	6690	6530	52	1990	500	4120	10	1	10410400	674	22.62	0.84	12	0.77	286.00	7732.00	8830	20220906	-26.73	4410	20230103	46.71	7050	-8.23	20230517	4410	46.71	20230103	8830	-26.73	20220906	4410	46.71	20230103	4.20	N	039610	500	52 억		482428	N	N	0	N	00	N
95	20230714	110429	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6480	-170	5	-2.56	428013520	65606	40.21	6650	6660	6460	8640	4660	6650	6523.99	4.63	0	-22192	6810	6730	6650	6570	6490	6690	6530	52	1990	500	4120	10	1	10410400	675	22.66	0.84	12	0.63	286.00	7732.00	8830	20220906	-26.61	4410	20230103	46.94	7050	-8.09	20230517	4410	46.94	20230103	8830	-26.61	20220906	4410	46.94	20230103	4.20	N	039610	500	52 억		482428	N	N	0	N	00	N
96	20230714	100432	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6510	-140	5	-2.11	313653120	47963	29.40	6650	6660	6460	8640	4660	6650	6539.47	4.63	0	-17658	6810	6730	6650	6570	6490	6690	6530	52	1990	500	4120	10	1	10410400	678	22.76	0.84	12	0.46	286.00	7732.00	8830	20220906	-26.27	4410	20230103	47.62	7050	-7.66	20230517	4410	47.62	20230103	8830	-26.27	20220906	4410	47.62	20230103	4.20	N	039610	500	52 억		482428	N	N	0	N	00	N
97	20230714	090429	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6630	-20	5	-0.30	27858440	4201	2.57	6650	6660	6610	8640	4660	6650	6631.37	4.63	0	-2043	6810	6730	6650	6570	6490	6690	6530	52	1990	500	4120	10	1	10410400	690	23.18	0.86	12	0.04	286.00	7732.00	8830	20220906	-24.92	4410	20230103	50.34	7050	-5.96	20230517	4410	50.34	20230103	8830	-24.92	20220906	4410	50.34	20230103	4.20	N	039610	500	52 억		482428	N	N	0	N	00	N
98	20230713	160428	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6650	-60	5	-0.89	1070821060	161549	33.51	6690	6730	6570	8720	4700	6710	6628.29	4.88	0	-30210	7103	6906	6673	6476	6243	7005	6575	52	2010	500	4160	10	1	10410400	692	23.25	0.86	12	1.55	286.00	7732.00	8830	20220906	-24.69	4410	20230103	50.79	7050	-5.67	20230517	4410	50.79	20230103	8830	-24.69	20220906	4410	50.79	20230103	4.13	N	039610	500	52 억		508121	N	N	0	N	00	N
99	20230713	150424	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6620	-90	5	-1.34	1013725500	152937	31.73	6690	6730	6570	8720	4700	6710	6628.39	4.88	0	-26701	7103	6906	6673	6476	6243	7005	6575	52	2010	500	4160	10	1	10410400	689	23.15	0.86	12	1.47	286.00	7732.00	8830	20220906	-25.03	4410	20230103	50.11	7050	-6.10	20230517	4410	50.11	20230103	8830	-25.03	20220906	4410	50.11	20230103	4.13	N	039610	500	52 억		508121	N	N	0	N	00	N
100	20230713	140424	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6590	-120	5	-1.79	949182200	143161	29.70	6690	6730	6570	8720	4700	6710	6630.17	4.88	0	-24745	7103	6906	6673	6476	6243	7005	6575	52	2010	500	4160	10	1	10410400	686	23.04	0.85	12	1.38	286.00	7732.00	8830	20220906	-25.37	4410	20230103	49.43	7050	-6.52	20230517	4410	49.43	20230103	8830	-25.37	20220906	4410	49.43	20230103	4.13	N	039610	500	52 억		508121	N	N	0	N	00	N
101	20230713	130426	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6630	-80	5	-1.19	824267720	124255	25.78	6690	6730	6590	8720	4700	6710	6633.68	4.88	0	-21947	7103	6906	6673	6476	6243	7005	6575	52	2010	500	4160	10	1	10410400	690	23.18	0.86	12	1.19	286.00	7732.00	8830	20220906	-24.92	4410	20230103	50.34	7050	-5.96	20230517	4410	50.34	20230103	8830	-24.92	20220906	4410	50.34	20230103	4.13	N	039610	500	52 억		508121	N	N	0	N	00	N
102	20230713	120423	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6620	-90	5	-1.34	721944500	108824	22.58	6690	6730	6590	8720	4700	6710	6634.06	4.88	0	-15615	7103	6906	6673	6476	6243	7005	6575	52	2010	500	4160	10	1	10410400	689	23.15	0.86	12	1.05	286.00	7732.00	8830	20220906	-25.03	4410	20230103	50.11	7050	-6.10	20230517	4410	50.11	20230103	8830	-25.03	20220906	4410	50.11	20230103	4.13	N	039610	500	52 억		508121	N	N	0	N	00	N
103	20230713	110427	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6660	-50	5	-0.75	587434540	88477	18.35	6690	6730	6590	8720	4700	6710	6639.40	4.88	0	-5261	7103	6906	6673	6476	6243	7005	6575	52	2010	500	4160	10	1	10410400	693	23.29	0.86	12	0.85	286.00	7732.00	8830	20220906	-24.58	4410	20230103	51.02	7050	-5.53	20230517	4410	51.02	20230103	8830	-24.58	20220906	4410	51.02	20230103	4.13	N	039610	500	52 억		508121	N	N	0	N	00	N
104	20230713	100426	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6660	-50	5	-0.75	511900730	77128	16.00	6690	6730	6590	8720	4700	6710	6637.03	4.88	0	-670	7103	6906	6673	6476	6243	7005	6575	52	2010	500	4160	10	1	10410400	693	23.29	0.86	12	0.74	286.00	7732.00	8830	20220906	-24.58	4410	20230103	51.02	7050	-5.53	20230517	4410	51.02	20230103	8830	-24.58	20220906	4410	51.02	20230103	4.13	N	039610	500	52 억		508121	N	N	0	N	00	N
105	20230713	090348	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6650	-60	5	-0.89	56479490	8477	1.76	6690	6690	6640	8720	4700	6710	6662.67	4.88	0	-2830	7103	6906	6673	6476	6243	7005	6575	52	2010	500	4160	10	1	10410400	692	23.25	0.86	12	0.08	286.00	7732.00	8830	20220906	-24.69	4410	20230103	50.79	7050	-5.67	20230517	4410	50.79	20230103	8830	-24.69	20220906	4410	50.79	20230103	4.13	N	039610	500	52 억		508121	N	N	0	N	00	N
106	20230712	160422	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6710	270	2	4.19	3220419330	480098	668.73	6500	6870	6440	8370	4510	6440	6707.83	4.13	0	82340	6560	6500	6380	6320	6200	6530	6350	52	1930	500	3990	10	1	10410400	699	23.46	0.87	12	4.61	286.00	7732.00	8830	20220906	-24.01	4410	20230103	52.15	7050	-4.82	20230517	4410	52.15	20230103	8830	-24.01	20220906	4410	52.15	20230103	4.21	N	039610	500	52 억		430368	N	N	0	N	00	N
107	20230712	150421	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6670	230	2	3.57	3112990250	464005	646.31	6500	6870	6440	8370	4510	6440	6708.96	4.13	0	79806	6560	6500	6380	6320	6200	6530	6350	52	1930	500	3990	10	1	10410400	694	23.32	0.86	12	4.46	286.00	7732.00	8830	20220906	-24.46	4410	20230103	51.25	7050	-5.39	20230517	4410	51.25	20230103	8830	-24.46	20220906	4410	51.25	20230103	4.21	N	039610	500	52 억		430368	N	N	0	N	00	N
108	20230712	140419	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6670	230	2	3.57	2818147380	419656	584.54	6500	6870	6440	8370	4510	6440	6715.37	4.13	0	69271	6560	6500	6380	6320	6200	6530	6350	52	1930	500	3990	10	1	10410400	694	23.32	0.86	12	4.03	286.00	7732.00	8830	20220906	-24.46	4410	20230103	51.25	7050	-5.39	20230517	4410	51.25	20230103	8830	-24.46	20220906	4410	51.25	20230103	4.21	N	039610	500	52 억		430368	N	N	0	N	00	N
109	20230712	130421	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6710	270	2	4.19	2638800330	392843	547.19	6500	6870	6440	8370	4510	6440	6717.19	4.13	0	64208	6560	6500	6380	6320	6200	6530	6350	52	1930	500	3990	10	1	10410400	699	23.46	0.87	12	3.77	286.00	7732.00	8830	20220906	-24.01	4410	20230103	52.15	7050	-4.82	20230517	4410	52.15	20230103	8830	-24.01	20220906	4410	52.15	20230103	4.21	N	039610	500	52 억		430368	N	N	0	N	00	N
110	20230712	120422	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6740	300	2	4.66	2418531020	359966	501.39	6500	6870	6440	8370	4510	6440	6718.78	4.13	0	63949	6560	6500	6380	6320	6200	6530	6350	52	1930	500	3990	10	1	10410400	702	23.57	0.87	12	3.46	286.00	7732.00	8830	20220906	-23.67	4410	20230103	52.83	7050	-4.40	20230517	4410	52.83	20230103	8830	-23.67	20220906	4410	52.83	20230103	4.21	N	039610	500	52 억		430368	N	N	0	N	00	N
111	20230712	110421	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6770	330	2	5.12	2105788130	313595	436.80	6500	6870	6440	8370	4510	6440	6714.99	4.13	0	44025	6560	6500	6380	6320	6200	6530	6350	52	1930	500	3990	10	1	10410400	705	23.67	0.88	12	3.01	286.00	7732.00	8830	20220906	-23.33	4410	20230103	53.51	7050	-3.97	20230517	4410	53.51	20230103	8830	-23.33	20220906	4410	53.51	20230103	4.21	N	039610	500	52 억		430368	N	N	0	N	00	N
112	20230712	100424	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6770	330	2	5.12	1082455360	162752	226.70	6500	6770	6440	8370	4510	6440	6650.95	4.13	0	31873	6560	6500	6380	6320	6200	6530	6350	52	1930	500	3990	10	1	10410400	705	23.67	0.88	12	1.56	286.00	7732.00	8830	20220906	-23.33	4410	20230103	53.51	7050	-3.97	20230517	4410	53.51	20230103	8830	-23.33	20220906	4410	53.51	20230103	4.21	N	039610	500	52 억		430368	N	N	0	N	00	N
113	20230712	090422	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6440	0	3	0.00	44306790	6855	9.55	6500	6500	6440	8370	4510	6440	6463.43	4.13	0	-2478	6560	6500	6380	6320	6200	6530	6350	52	1930	500	3990	10	1	10410400	670	22.52	0.83	12	0.07	286.00	7732.00	8830	20220906	-27.07	4410	20230103	46.03	7050	-8.65	20230517	4410	46.03	20230103	8830	-27.07	20220906	4410	46.03	20230103	4.21	N	039610	500	52 억		430368	N	N	0	N	00	N
114	20230711	160417	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6440	130	2	2.06	433267700	67961	49.00	6280	6440	6260	8200	4420	6310	6373.33	4.05	0	8366	6690	6500	6250	6060	5810	6595	6155	52	1890	500	3910	10	1	10410400	670	22.52	0.83	12	0.65	286.00	7732.00	8830	20220906	-27.07	4410	20230103	46.03	7050	-8.65	20230517	4410	46.03	20230103	8830	-27.07	20220906	4410	46.03	20230103	4.30	N	039610	500	52 억		421592	N	N	0	N	00	N
115	20230711	150416	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6430	120	2	1.90	372133190	58457	42.14	6280	6440	6260	8200	4420	6310	6365.93	4.05	0	6769	6690	6500	6250	6060	5810	6595	6155	52	1890	500	3910	10	1	10410400	669	22.48	0.83	12	0.56	286.00	7732.00	8830	20220906	-27.18	4410	20230103	45.80	7050	-8.79	20230517	4410	45.80	20230103	8830	-27.18	20220906	4410	45.80	20230103	4.30	N	039610	500	52 억		421592	N	N	0	N	00	N
116	20230711	140414	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6390	80	2	1.27	273007840	42978	30.98	6280	6390	6260	8200	4420	6310	6352.27	4.05	0	4208	6690	6500	6250	6060	5810	6595	6155	52	1890	500	3910	10	1	10410400	665	22.34	0.83	12	0.41	286.00	7732.00	8830	20220906	-27.63	4410	20230103	44.90	7050	-9.36	20230517	4410	44.90	20230103	8830	-27.63	20220906	4410	44.90	20230103	4.30	N	039610	500	52 억		421592	N	N	0	N	00	N
117	20230711	130408	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6360	50	2	0.79	231111620	36406	26.25	6280	6390	6260	8200	4420	6310	6348.17	4.05	0	3133	6690	6500	6250	6060	5810	6595	6155	52	1890	500	3910	10	1	10410400	662	22.24	0.82	12	0.35	286.00	7732.00	8830	20220906	-27.97	4410	20230103	44.22	7050	-9.79	20230517	4410	44.22	20230103	8830	-27.97	20220906	4410	44.22	20230103	4.30	N	039610	500	52 억		421592	N	N	0	N	00	N
118	20230711	120418	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6380	70	2	1.11	190626060	30050	21.66	6280	6390	6260	8200	4420	6310	6343.63	4.05	0	4067	6690	6500	6250	6060	5810	6595	6155	52	1890	500	3910	10	1	10410400	664	22.31	0.83	12	0.29	286.00	7732.00	8830	20220906	-27.75	4410	20230103	44.67	7050	-9.50	20230517	4410	44.67	20230103	8830	-27.75	20220906	4410	44.67	20230103	4.30	N	039610	500	52 억		421592	N	N	0	N	00	N
119	20230711	110420	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6350	40	2	0.63	132071740	20860	15.04	6280	6380	6260	8200	4420	6310	6331.34	4.05	0	4022	6690	6500	6250	6060	5810	6595	6155	52	1890	500	3910	10	1	10410400	661	22.20	0.82	12	0.20	286.00	7732.00	8830	20220906	-28.09	4410	20230103	43.99	7050	-9.93	20230517	4410	43.99	20230103	8830	-28.09	20220906	4410	43.99	20230103	4.30	N	039610	500	52 억		421592	N	N	0	N	00	N
120	20230711	100418	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6340	30	2	0.48	87032370	13756	9.92	6280	6380	6260	8200	4420	6310	6326.87	4.05	0	3642	6690	6500	6250	6060	5810	6595	6155	52	1890	500	3910	10	1	10410400	660	22.17	0.82	12	0.13	286.00	7732.00	8830	20220906	-28.20	4410	20230103	43.76	7050	-10.07	20230517	4410	43.76	20230103	8830	-28.20	20220906	4410	43.76	20230103	4.30	N	039610	500	52 억		421592	N	N	0	N	00	N
121	20230711	090417	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6320	10	2	0.16	6009900	956	0.69	6280	6320	6260	8200	4420	6310	6286.51	4.05	0	127	6690	6500	6250	6060	5810	6595	6155	52	1890	500	3910	10	1	10410400	658	22.10	0.82	12	0.01	286.00	7732.00	8830	20220906	-28.43	4410	20230103	43.31	7050	-10.35	20230517	4410	43.31	20230103	8830	-28.43	20220906	4410	43.31	20230103	4.30	N	039610	500	52 억		421592	N	N	0	N	00	N
122	20230710	160416	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6310	30	2	0.48	868001280	138376	162.74	6280	6440	6000	8160	4400	6280	6272.71	3.69	0	35087	6393	6336	6243	6186	6093	6365	6215	52	1880	500	3890	10	1	10410400	657	22.06	0.82	12	1.33	286.00	7732.00	8830	20220906	-28.54	4410	20230103	43.08	7050	-10.50	20230517	4410	43.08	20230103	8830	-28.54	20220906	4410	43.08	20230103	4.47	N	039610	500	52 억		384058	N	N	0	N	00	N
123	20230710	150414	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6330	50	2	0.80	834147000	132999	156.42	6280	6440	6000	8160	4400	6280	6271.83	3.69	0	33562	6393	6336	6243	6186	6093	6365	6215	52	1880	500	3890	10	1	10410400	659	22.13	0.82	12	1.28	286.00	7732.00	8830	20220906	-28.31	4410	20230103	43.54	7050	-10.21	20230517	4410	43.54	20230103	8830	-28.31	20220906	4410	43.54	20230103	4.47	N	039610	500	52 억		384058	N	N	0	N	00	N
124	20230710	140412	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6350	70	2	1.11	796774210	127100	149.48	6280	6440	6000	8160	4400	6280	6268.88	3.69	0	35473	6393	6336	6243	6186	6093	6365	6215	52	1880	500	3890	10	1	10410400	661	22.20	0.82	12	1.22	286.00	7732.00	8830	20220906	-28.09	4410	20230103	43.99	7050	-9.93	20230517	4410	43.99	20230103	8830	-28.09	20220906	4410	43.99	20230103	4.47	N	039610	500	52 억		384058	N	N	0	N	00	N
125	20230710	130410	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6410	130	2	2.07	772090430	123232	144.93	6280	6440	6000	8160	4400	6280	6265.34	3.69	0	34053	6393	6336	6243	6186	6093	6365	6215	52	1880	500	3890	10	1	10410400	667	22.41	0.83	12	1.18	286.00	7732.00	8830	20220906	-27.41	4410	20230103	45.35	7050	-9.08	20230517	4410	45.35	20230103	8830	-27.41	20220906	4410	45.35	20230103	4.47	N	039610	500	52 억		384058	N	N	0	N	00	N
126	20230710	120416	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6380	100	2	1.59	618145350	99193	116.66	6280	6400	6000	8160	4400	6280	6231.74	3.69	0	18386	6393	6336	6243	6186	6093	6365	6215	52	1880	500	3890	10	1	10410400	664	22.31	0.83	12	0.95	286.00	7732.00	8830	20220906	-27.75	4410	20230103	44.67	7050	-9.50	20230517	4410	44.67	20230103	8830	-27.75	20220906	4410	44.67	20230103	4.47	N	039610	500	52 억		384058	N	N	0	N	00	N
127	20230710	110417	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6340	60	2	0.96	496755450	80096	94.20	6280	6350	6000	8160	4400	6280	6202.00	3.69	0	7635	6393	6336	6243	6186	6093	6365	6215	52	1880	500	3890	10	1	10410400	660	22.17	0.82	12	0.77	286.00	7732.00	8830	20220906	-28.20	4410	20230103	43.76	7050	-10.07	20230517	4410	43.76	20230103	8830	-28.20	20220906	4410	43.76	20230103	4.47	N	039610	500	52 억		384058	N	N	0	N	00	N
128	20230710	100417	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6290	10	2	0.16	343755840	55833	65.66	6280	6290	6000	8160	4400	6280	6156.86	3.69	0	3915	6393	6336	6243	6186	6093	6365	6215	52	1880	500	3890	10	1	10410400	655	21.99	0.81	12	0.54	286.00	7732.00	8830	20220906	-28.77	4410	20230103	42.63	7050	-10.78	20230517	4410	42.63	20230103	8830	-28.77	20220906	4410	42.63	20230103	4.47	N	039610	500	52 억		384058	N	N	0	N	00	N
129	20230710	090413	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6260	-20	5	-0.32	19390230	3101	3.65	6280	6280	6210	8160	4400	6280	6252.90	3.69	0	-274	6393	6336	6243	6186	6093	6365	6215	52	1880	500	3890	10	1	10410400	652	21.89	0.81	12	0.03	286.00	7732.00	8830	20220906	-29.11	4410	20230103	41.95	7050	-11.21	20230517	4410	41.95	20230103	8830	-29.11	20220906	4410	41.95	20230103	4.47	N	039610	500	52 억		384058	N	N	0	N	00	N
130	20230707	160410	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6280	70	2	1.13	527772670	84901	32.37	6160	6300	6150	8070	4350	6210	6214.93	3.84	0	-15755	6723	6466	6323	6066	5923	6395	5995	52	1860	500	3850	10	1	10410400	654	21.96	0.81	12	0.82	286.00	7732.00	8830	20220906	-28.88	4410	20230103	42.40	7050	-10.92	20230517	4410	42.40	20230103	8830	-28.88	20220906	4410	42.40	20230103	4.66	N	039610	500	52 억		399657	N	N	0	N	00	N
131	20230707	150412	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6250	40	2	0.64	449464900	72371	27.59	6160	6300	6150	8070	4350	6210	6210.57	3.84	0	-17439	6723	6466	6323	6066	5923	6395	5995	52	1860	500	3850	10	1	10410400	651	21.85	0.81	12	0.70	286.00	7732.00	8830	20220906	-29.22	4410	20230103	41.72	7050	-11.35	20230517	4410	41.72	20230103	8830	-29.22	20220906	4410	41.72	20230103	4.66	N	039610	500	52 억		399657	N	N	0	N	00	N
132	20230707	140419	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6220	10	2	0.16	358160390	57729	22.01	6160	6300	6150	8070	4350	6210	6204.17	3.84	0	-11420	6723	6466	6323	6066	5923	6395	5995	52	1860	500	3850	10	1	10410400	648	21.75	0.80	12	0.55	286.00	7732.00	8830	20220906	-29.56	4410	20230103	41.04	7050	-11.77	20230517	4410	41.04	20230103	8830	-29.56	20220906	4410	41.04	20230103	4.66	N	039610	500	52 억		399657	N	N	0	N	00	N
133	20230707	130416	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6200	-10	5	-0.16	267592790	43191	16.47	6160	6300	6150	8070	4350	6210	6195.57	3.84	0	-5502	6723	6466	6323	6066	5923	6395	5995	52	1860	500	3850	10	1	10410400	645	21.68	0.80	12	0.41	286.00	7732.00	8830	20220906	-29.78	4410	20230103	40.59	7050	-12.06	20230517	4410	40.59	20230103	8830	-29.78	20220906	4410	40.59	20230103	4.66	N	039610	500	52 억		399657	N	N	0	N	00	N
134	20230707	120415	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6220	10	2	0.16	223434540	36054	13.75	6160	6300	6160	8070	4350	6210	6197.22	3.84	0	-4202	6723	6466	6323	6066	5923	6395	5995	52	1860	500	3850	10	1	10410400	648	21.75	0.80	12	0.35	286.00	7732.00	8830	20220906	-29.56	4410	20230103	41.04	7050	-11.77	20230517	4410	41.04	20230103	8830	-29.56	20220906	4410	41.04	20230103	4.66	N	039610	500	52 억		399657	N	N	0	N	00	N
135	20230707	110415	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6200	-10	5	-0.16	190965830	30820	11.75	6160	6300	6160	8070	4350	6210	6196.17	3.84	0	-2254	6723	6466	6323	6066	5923	6395	5995	52	1860	500	3850	10	1	10410400	645	21.68	0.80	12	0.30	286.00	7732.00	8830	20220906	-29.78	4410	20230103	40.59	7050	-12.06	20230517	4410	40.59	20230103	8830	-29.78	20220906	4410	40.59	20230103	4.66	N	039610	500	52 억		399657	N	N	0	N	00	N
136	20230707	100413	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6170	-40	5	-0.64	150144950	24229	9.24	6160	6300	6160	8070	4350	6210	6196.91	3.84	0	-249	6723	6466	6323	6066	5923	6395	5995	52	1860	500	3850	10	1	10410400	642	21.57	0.80	12	0.23	286.00	7732.00	8830	20220906	-30.12	4410	20230103	39.91	7050	-12.48	20230517	4410	39.91	20230103	8830	-30.12	20220906	4410	39.91	20230103	4.66	N	039610	500	52 억		399657	N	N	0	N	00	N
137	20230707	090412	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6220	10	2	0.16	23921640	3867	1.47	6160	6300	6160	8070	4350	6210	6186.10	3.84	0	628	6723	6466	6323	6066	5923	6395	5995	52	1860	500	3850	10	1	10410400	648	21.75	0.80	12	0.04	286.00	7732.00	8830	20220906	-29.56	4410	20230103	41.04	7050	-11.77	20230517	4410	41.04	20230103	8830	-29.56	20220906	4410	41.04	20230103	4.66	N	039610	500	52 억		399657	N	N	0	N	00	N
138	20230706	160412	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6210	-370	5	-5.62	1654761200	261671	128.68	6580	6580	6180	8550	4610	6580	6324.16	4.30	0	-50190	6906	6742	6626	6462	6346	6685	6405	52	1970	500	4070	10	1	10410400	646	21.71	0.80	12	2.51	286.00	7732.00	8830	20220906	-29.67	4410	20230103	40.82	7050	-11.91	20230517	4410	40.82	20230103	8830	-29.67	20220906	4410	40.82	20230103	4.62	N	039610	500	52 억		447898	N	N	0	N	00	N
139	20230706	150413	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6260	-320	5	-4.86	1547133150	244364	120.17	6580	6580	6180	8550	4610	6580	6331.26	4.30	0	-51572	6906	6742	6626	6462	6346	6685	6405	52	1970	500	4070	10	1	10410400	652	21.89	0.81	12	2.35	286.00	7732.00	8830	20220906	-29.11	4410	20230103	41.95	7050	-11.21	20230517	4410	41.95	20230103	8830	-29.11	20220906	4410	41.95	20230103	4.62	N	039610	500	52 억		447898	N	N	0	N	00	N
140	20230706	140413	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6260	-320	5	-4.86	1367949550	215687	106.07	6580	6580	6180	8550	4610	6580	6342.29	4.30	0	-34701	6906	6742	6626	6462	6346	6685	6405	52	1970	500	4070	10	1	10410400	652	21.89	0.81	12	2.07	286.00	7732.00	8830	20220906	-29.11	4410	20230103	41.95	7050	-11.21	20230517	4410	41.95	20230103	8830	-29.11	20220906	4410	41.95	20230103	4.62	N	039610	500	52 억		447898	N	N	0	N	00	N
141	20230706	130411	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6250	-330	5	-5.02	1168444440	183649	90.31	6580	6580	6220	8550	4610	6580	6362.38	4.30	0	-40338	6906	6742	6626	6462	6346	6685	6405	52	1970	500	4070	10	1	10410400	651	21.85	0.81	12	1.76	286.00	7732.00	8830	20220906	-29.22	4410	20230103	41.72	7050	-11.35	20230517	4410	41.72	20230103	8830	-29.22	20220906	4410	41.72	20230103	4.62	N	039610	500	52 억		447898	N	N	0	N	00	N
142	20230706	120411	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6320	-260	5	-3.95	873459860	136668	67.21	6580	6580	6310	8550	4610	6580	6391.11	4.30	0	-25697	6906	6742	6626	6462	6346	6685	6405	52	1970	500	4070	10	1	10410400	658	22.10	0.82	12	1.31	286.00	7732.00	8830	20220906	-28.43	4410	20230103	43.31	7050	-10.35	20230517	4410	43.31	20230103	8830	-28.43	20220906	4410	43.31	20230103	4.62	N	039610	500	52 억		447898	N	N	0	N	00	N
143	20230706	110415	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6380	-200	5	-3.04	644332140	100545	49.45	6580	6580	6330	8550	4610	6580	6408.40	4.30	0	-15531	6906	6742	6626	6462	6346	6685	6405	52	1970	500	4070	10	1	10410400	664	22.31	0.83	12	0.97	286.00	7732.00	8830	20220906	-27.75	4410	20230103	44.67	7050	-9.50	20230517	4410	44.67	20230103	8830	-27.75	20220906	4410	44.67	20230103	4.62	N	039610	500	52 억		447898	N	N	0	N	00	N
144	20230706	100411	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6410	-170	5	-2.58	453875400	70709	34.77	6580	6580	6330	8550	4610	6580	6418.92	4.30	0	-7708	6906	6742	6626	6462	6346	6685	6405	52	1970	500	4070	10	1	10410400	667	22.41	0.83	12	0.68	286.00	7732.00	8830	20220906	-27.41	4410	20230103	45.35	7050	-9.08	20230517	4410	45.35	20230103	8830	-27.41	20220906	4410	45.35	20230103	4.62	N	039610	500	52 억		447898	N	N	0	N	00	N
145	20230706	090412	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6490	-90	5	-1.37	60820510	9322	4.58	6580	6580	6470	8550	4610	6580	6524.41	4.30	0	-1968	6906	6742	6626	6462	6346	6685	6405	52	1970	500	4070	10	1	10410400	676	22.69	0.84	12	0.09	286.00	7732.00	8830	20220906	-26.50	4410	20230103	47.17	7050	-7.94	20230517	4410	47.17	20230103	8830	-26.50	20220906	4410	47.17	20230103	4.62	N	039610	500	52 억		447898	N	N	0	N	00	N
146	20230705	160409	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6580	-140	5	-2.08	1336531280	202487	83.49	6780	6790	6510	8730	4710	6720	6600.60	4.74	0	-45435	6960	6840	6670	6550	6380	6900	6610	52	2010	500	4160	10	1	10410400	685	23.01	0.85	12	1.95	286.00	7732.00	8830	20220906	-25.48	4410	20230103	49.21	7050	-6.67	20230517	4410	49.21	20230103	8830	-25.48	20220906	4410	49.21	20230103	4.81	N	039610	500	52 억		493172	N	N	0	N	00	N
147	20230705	150410	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6570	-150	5	-2.23	1273280880	192870	79.53	6780	6790	6510	8730	4710	6720	6601.75	4.74	0	-42012	6960	6840	6670	6550	6380	6900	6610	52	2010	500	4160	10	1	10410400	684	22.97	0.85	12	1.85	286.00	7732.00	8830	20220906	-25.59	4410	20230103	48.98	7050	-6.81	20230517	4410	48.98	20230103	8830	-25.59	20220906	4410	48.98	20230103	4.81	N	039610	500	52 억		493172	N	N	0	N	00	N
148	20230705	140404	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6600	-120	5	-1.79	993183280	150396	62.01	6780	6790	6510	8730	4710	6720	6603.78	4.74	0	-39747	6960	6840	6670	6550	6380	6900	6610	52	2010	500	4160	10	1	10410400	687	23.08	0.85	12	1.44	286.00	7732.00	8830	20220906	-25.25	4410	20230103	49.66	7050	-6.38	20230517	4410	49.66	20230103	8830	-25.25	20220906	4410	49.66	20230103	4.81	N	039610	500	52 억		493172	N	N	0	N	00	N
149	20230705	130406	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6650	-70	5	-1.04	878786630	133067	54.87	6780	6790	6510	8730	4710	6720	6604.09	4.74	0	-37745	6960	6840	6670	6550	6380	6900	6610	52	2010	500	4160	10	1	10410400	692	23.25	0.86	12	1.28	286.00	7732.00	8830	20220906	-24.69	4410	20230103	50.79	7050	-5.67	20230517	4410	50.79	20230103	8830	-24.69	20220906	4410	50.79	20230103	4.81	N	039610	500	52 억		493172	N	N	0	N	00	N
150	20230705	120405	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6570	-150	5	-2.23	735115860	111272	45.88	6780	6790	6510	8730	4710	6720	6606.47	4.74	0	-31391	6960	6840	6670	6550	6380	6900	6610	52	2010	500	4160	10	1	10410400	684	22.97	0.85	12	1.07	286.00	7732.00	8830	20220906	-25.59	4410	20230103	48.98	7050	-6.81	20230517	4410	48.98	20230103	8830	-25.59	20220906	4410	48.98	20230103	4.81	N	039610	500	52 억		493172	N	N	0	N	00	N
151	20230705	110408	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6550	-170	5	-2.53	577608740	87210	35.96	6780	6790	6510	8730	4710	6720	6623.19	4.74	0	-28536	6960	6840	6670	6550	6380	6900	6610	52	2010	500	4160	10	1	10410400	682	22.90	0.85	12	0.84	286.00	7732.00	8830	20220906	-25.82	4410	20230103	48.53	7050	-7.09	20230517	4410	48.53	20230103	8830	-25.82	20220906	4410	48.53	20230103	4.81	N	039610	500	52 억		493172	N	N	0	N	00	N
152	20230705	100407	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6640	-80	5	-1.19	252065390	37741	15.56	6780	6790	6630	8730	4710	6720	6678.82	4.74	0	-9396	6960	6840	6670	6550	6380	6900	6610	52	2010	500	4160	10	1	10410400	691	23.22	0.86	12	0.36	286.00	7732.00	8830	20220906	-24.80	4410	20230103	50.57	7050	-5.82	20230517	4410	50.57	20230103	8830	-24.80	20220906	4410	50.57	20230103	4.81	N	039610	500	52 억		493172	N	N	0	N	00	N
153	20230705	090406	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6680	-40	5	-0.60	35413410	5259	2.17	6780	6790	6670	8730	4710	6720	6733.88	4.74	0	-2135	6960	6840	6670	6550	6380	6900	6610	52	2010	500	4160	10	1	10410400	695	23.36	0.86	12	0.05	286.00	7732.00	8830	20220906	-24.35	4410	20230103	51.47	7050	-5.25	20230517	4410	51.47	20230103	8830	-24.35	20220906	4410	51.47	20230103	4.81	N	039610	500	52 억		493172	N	N	0	N	00	N
154	20230704	160405	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6720	160	2	2.44	1618654860	241898	175.87	6570	6790	6500	8520	4600	6560	6691.17	4.40	0	30361	6780	6670	6570	6460	6360	6620	6410	52	1960	500	4060	10	1	10410400	700	23.50	0.87	12	2.32	286.00	7732.00	8830	20220906	-23.90	4410	20230103	52.38	7050	-4.68	20230517	4410	52.38	20230103	8830	-23.90	20220906	4410	52.38	20230103	5.14	N	039610	500	52 억		457843	N	N	0	N	00	N
155	20230704	150401	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6720	160	2	2.44	1460807700	218404	158.79	6570	6790	6500	8520	4600	6560	6688.58	4.40	0	31205	6780	6670	6570	6460	6360	6620	6410	52	1960	500	4060	10	1	10410400	700	23.50	0.87	12	2.10	286.00	7732.00	8830	20220906	-23.90	4410	20230103	52.38	7050	-4.68	20230517	4410	52.38	20230103	8830	-23.90	20220906	4410	52.38	20230103	5.14	N	039610	500	52 억		457843	N	N	0	N	00	N
156	20230704	140405	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6710	150	2	2.29	1275621300	190817	138.73	6570	6790	6500	8520	4600	6560	6685.08	4.40	0	28754	6780	6670	6570	6460	6360	6620	6410	52	1960	500	4060	10	1	10410400	699	23.46	0.87	12	1.83	286.00	7732.00	8830	20220906	-24.01	4410	20230103	52.15	7050	-4.82	20230517	4410	52.15	20230103	8830	-24.01	20220906	4410	52.15	20230103	5.14	N	039610	500	52 억		457843	N	N	0	N	00	N
157	20230704	130400	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6700	140	2	2.13	1065652940	159655	116.07	6570	6780	6500	8520	4600	6560	6674.75	4.40	0	29106	6780	6670	6570	6460	6360	6620	6410	52	1960	500	4060	10	1	10410400	697	23.43	0.87	12	1.53	286.00	7732.00	8830	20220906	-24.12	4410	20230103	51.93	7050	-4.96	20230517	4410	51.93	20230103	8830	-24.12	20220906	4410	51.93	20230103	5.14	N	039610	500	52 억		457843	N	N	0	N	00	N
158	20230704	120402	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6720	160	2	2.44	835357370	125353	91.14	6570	6780	6500	8520	4600	6560	6664.07	4.40	0	23467	6780	6670	6570	6460	6360	6620	6410	52	1960	500	4060	10	1	10410400	700	23.50	0.87	12	1.20	286.00	7732.00	8830	20220906	-23.90	4410	20230103	52.38	7050	-4.68	20230517	4410	52.38	20230103	8830	-23.90	20220906	4410	52.38	20230103	5.14	N	039610	500	52 억		457843	N	N	0	N	00	N
159	20230704	110358	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6710	150	2	2.29	419128580	63437	46.12	6570	6710	6500	8520	4600	6560	6607.03	4.40	0	10652	6780	6670	6570	6460	6360	6620	6410	52	1960	500	4060	10	1	10410400	699	23.46	0.87	12	0.61	286.00	7732.00	8830	20220906	-24.01	4410	20230103	52.15	7050	-4.82	20230517	4410	52.15	20230103	8830	-24.01	20220906	4410	52.15	20230103	5.14	N	039610	500	52 억		457843	N	N	0	N	00	N
160	20230704	100358	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6560	0	3	0.00	177965260	27175	19.76	6570	6600	6500	8520	4600	6560	6548.84	4.40	0	7536	6780	6670	6570	6460	6360	6620	6410	52	1960	500	4060	10	1	10410400	683	22.94	0.85	12	0.26	286.00	7732.00	8830	20220906	-25.71	4410	20230103	48.75	7050	-6.95	20230517	4410	48.75	20230103	8830	-25.71	20220906	4410	48.75	20230103	5.14	N	039610	500	52 억		457843	N	N	0	N	00	N
161	20230704	090359	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6570	10	2	0.15	6080290	926	0.67	6570	6570	6550	8520	4600	6560	6566.46	4.40	0	-333	6780	6670	6570	6460	6360	6620	6410	52	1960	500	4060	10	1	10410400	684	22.97	0.85	12	0.01	286.00	7732.00	8830	20220906	-25.59	4410	20230103	48.98	7050	-6.81	20230517	4410	48.98	20230103	8830	-25.59	20220906	4410	48.98	20230103	5.14	N	039610	500	52 억		457843	N	N	0	N	00	N
162	20230703	160355	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6560	-10	5	-0.15	895694570	136096	92.63	6570	6680	6470	8540	4600	6570	6581.35	4.27	0	12899	6750	6660	6520	6430	6290	6705	6475	52	1970	500	4070	10	1	10410400	683	22.94	0.85	12	1.31	286.00	7732.00	8830	20220906	-25.71	4410	20230103	48.75	7050	-6.95	20230517	4410	48.75	20230103	8830	-25.71	20220906	4410	48.75	20230103	5.34	N	039610	500	52 억		444327	N	N	0	N	00	N
163	20230703	150358	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6570	0	3	0.00	824400230	125200	85.22	6570	6680	6470	8540	4600	6570	6584.67	4.27	0	11549	6750	6660	6520	6430	6290	6705	6475	52	1970	500	4070	10	1	10410400	684	22.97	0.85	12	1.20	286.00	7732.00	8830	20220906	-25.59	4410	20230103	48.98	7050	-6.81	20230517	4410	48.98	20230103	8830	-25.59	20220906	4410	48.98	20230103	5.34	N	039610	500	52 억		444327	N	N	0	N	00	N
164	20230703	140357	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6550	-20	5	-0.30	728153860	110483	75.20	6570	6680	6470	8540	4600	6570	6590.64	4.27	0	10667	6750	6660	6520	6430	6290	6705	6475	52	1970	500	4070	10	1	10410400	682	22.90	0.85	12	1.06	286.00	7732.00	8830	20220906	-25.82	4410	20230103	48.53	7050	-7.09	20230517	4410	48.53	20230103	8830	-25.82	20220906	4410	48.53	20230103	5.34	N	039610	500	52 억		444327	N	N	0	N	00	N
165	20230703	130356	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6570	0	3	0.00	635753720	96364	65.59	6570	6680	6470	8540	4600	6570	6597.42	4.27	0	10443	6750	6660	6520	6430	6290	6705	6475	52	1970	500	4070	10	1	10410400	684	22.97	0.85	12	0.93	286.00	7732.00	8830	20220906	-25.59	4410	20230103	48.98	7050	-6.81	20230517	4410	48.98	20230103	8830	-25.59	20220906	4410	48.98	20230103	5.34	N	039610	500	52 억		444327	N	N	0	N	00	N
166	20230703	120357	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6580	10	2	0.15	545425650	82599	56.22	6570	6680	6470	8540	4600	6570	6603.30	4.27	0	9193	6750	6660	6520	6430	6290	6705	6475	52	1970	500	4070	10	1	10410400	685	23.01	0.85	12	0.79	286.00	7732.00	8830	20220906	-25.48	4410	20230103	49.21	7050	-6.67	20230517	4410	49.21	20230103	8830	-25.48	20220906	4410	49.21	20230103	5.34	N	039610	500	52 억		444327	N	N	0	N	00	N
167	20230703	110356	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6600	30	2	0.46	462814610	70059	47.69	6570	6680	6470	8540	4600	6570	6606.07	4.27	0	7603	6750	6660	6520	6430	6290	6705	6475	52	1970	500	4070	10	1	10410400	687	23.08	0.85	12	0.67	286.00	7732.00	8830	20220906	-25.25	4410	20230103	49.66	7050	-6.38	20230517	4410	49.66	20230103	8830	-25.25	20220906	4410	49.66	20230103	5.34	N	039610	500	52 억		444327	N	N	0	N	00	N
168	20230703	100350	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6640	70	2	1.07	278766900	42293	28.79	6570	6660	6470	8540	4600	6570	6591.32	4.27	0	15074	6750	6660	6520	6430	6290	6705	6475	52	1970	500	4070	10	1	10410400	691	23.22	0.86	12	0.41	286.00	7732.00	8830	20220906	-24.80	4410	20230103	50.57	7050	-5.82	20230517	4410	50.57	20230103	8830	-24.80	20220906	4410	50.57	20230103	5.34	N	039610	500	52 억		444327	N	N	0	N	00	N
169	20230703	090351	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6560	-10	5	-0.15	43423350	6637	4.52	6570	6570	6470	8540	4600	6570	6542.62	4.27	0	507	6750	6660	6520	6430	6290	6705	6475	52	1970	500	4070	10	1	10410400	683	22.94	0.85	12	0.06	286.00	7732.00	8830	20220906	-25.71	4410	20230103	48.75	7050	-6.95	20230517	4410	48.75	20230103	8830	-25.71	20220906	4410	48.75	20230103	5.34	N	039610	500	52 억		444327	N	N	0	N	00	N