KissMeData/019770/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	160332	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4245	65	2	1.56	429376795	102059	9.01	4220	4260	4135	5430	2930	4180	4207.14	1.26	0	10097	4970	4575	4285	3890	3600	4772	4087	58	1250	500	2840	5	1	11650000	495	17.69	0.65	12	0.88	240.00	6522.00	6310	20220816	-32.73	3680	20230103	15.35	5630	-24.60	20230117	3680	15.35	20230103	6310	-32.73	20220816	3680	15.35	20230103	4.11	N	019770	500	58 억		146664	N	N	0	N	00	N
3	20230731	150333	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4245	65	2	1.56	386890830	92048	8.13	4220	4260	4135	5430	2930	4180	4203.14	1.26	0	6638	4970	4575	4285	3890	3600	4772	4087	58	1250	500	2840	5	1	11650000	495	17.69	0.65	12	0.79	240.00	6522.00	6310	20220816	-32.73	3680	20230103	15.35	5630	-24.60	20230117	3680	15.35	20230103	6310	-32.73	20220816	3680	15.35	20230103	4.11	N	019770	500	58 억		146664	N	N	0	N	00	N
4	20230731	140332	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4230	50	2	1.20	319838975	76238	6.73	4220	4255	4135	5430	2930	4180	4195.27	1.26	0	3000	4970	4575	4285	3890	3600	4772	4087	58	1250	500	2840	5	1	11650000	493	17.62	0.65	12	0.65	240.00	6522.00	6310	20220816	-32.96	3680	20230103	14.95	5630	-24.87	20230117	3680	14.95	20230103	6310	-32.96	20220816	3680	14.95	20230103	4.11	N	019770	500	58 억		146664	N	N	0	N	00	N
5	20230731	130335	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4240	60	2	1.44	289460365	69057	6.10	4220	4255	4135	5430	2930	4180	4191.62	1.26	0	1669	4970	4575	4285	3890	3600	4772	4087	58	1250	500	2840	5	1	11650000	494	17.67	0.65	12	0.59	240.00	6522.00	6310	20220816	-32.81	3680	20230103	15.22	5630	-24.69	20230117	3680	15.22	20230103	6310	-32.81	20220816	3680	15.22	20230103	4.11	N	019770	500	58 억		146664	N	N	0	N	00	N
6	20230731	120337	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4180	0	3	0.00	220798015	52808	4.66	4220	4225	4135	5430	2930	4180	4181.15	1.26	0	495	4970	4575	4285	3890	3600	4772	4087	58	1250	500	2840	5	1	11650000	487	17.42	0.64	12	0.45	240.00	6522.00	6310	20220816	-33.76	3680	20230103	13.59	5630	-25.75	20230117	3680	13.59	20230103	6310	-33.76	20220816	3680	13.59	20230103	4.11	N	019770	500	58 억		146664	N	N	0	N	00	N
7	20230731	110337	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4200	20	2	0.48	187447905	44852	3.96	4220	4225	4135	5430	2930	4180	4179.25	1.26	0	591	4970	4575	4285	3890	3600	4772	4087	58	1250	500	2840	5	1	11650000	489	17.50	0.64	12	0.38	240.00	6522.00	6310	20220816	-33.44	3680	20230103	14.13	5630	-25.40	20230117	3680	14.13	20230103	6310	-33.44	20220816	3680	14.13	20230103	4.11	N	019770	500	58 억		146664	N	N	0	N	00	N
8	20230731	100337	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4185	5	2	0.12	138776540	33247	2.94	4220	4225	4135	5430	2930	4180	4174.11	1.26	0	-4478	4970	4575	4285	3890	3600	4772	4087	58	1250	500	2840	5	1	11650000	488	17.44	0.64	12	0.29	240.00	6522.00	6310	20220816	-33.68	3680	20230103	13.72	5630	-25.67	20230117	3680	13.72	20230103	6310	-33.68	20220816	3680	13.72	20230103	4.11	N	019770	500	58 억		146664	N	N	0	N	00	N
9	20230731	090333	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4200	20	2	0.48	16251410	3853	0.34	4220	4225	4200	5430	2930	4180	4217.86	1.26	0	-40	4970	4575	4285	3890	3600	4772	4087	58	1250	500	2840	5	1	11650000	489	17.50	0.64	12	0.03	240.00	6522.00	6310	20220816	-33.44	3680	20230103	14.13	5630	-25.40	20230117	3680	14.13	20230103	6310	-33.44	20220816	3680	14.13	20230103	4.11	N	019770	500	58 억		146664	N	N	0	N	00	N
10	20230728	160334	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4180	185	2	4.63	4916970425	1127937	1557.34	4000	4680	3995	5190	2800	3995	4359.29	1.07	0	20860	4128	4061	3998	3931	3868	4095	3965	58	1195	500	2710	5	1	11650000	487	17.42	0.64	12	9.68	240.00	6522.00	6310	20220816	-33.76	3680	20230103	13.59	5630	-25.75	20230117	3680	13.59	20230103	6310	-33.76	20220816	3680	13.59	20230103	4.20	N	019770	500	58 억		125091	N	N	0	N	00	N
11	20230728	150333	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4165	170	2	4.26	4804596930	1101016	1520.17	4000	4680	3995	5190	2800	3995	4363.78	1.07	0	11399	4128	4061	3998	3931	3868	4095	3965	58	1195	500	2710	5	1	11650000	485	17.35	0.64	12	9.45	240.00	6522.00	6310	20220816	-33.99	3680	20230103	13.18	5630	-26.02	20230117	3680	13.18	20230103	6310	-33.99	20220816	3680	13.18	20230103	4.20	N	019770	500	58 억		125091	N	N	0	N	00	N
12	20230728	140333	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4165	170	2	4.26	4669681085	1068438	1475.19	4000	4680	3995	5190	2800	3995	4370.57	1.07	0	7613	4128	4061	3998	3931	3868	4095	3965	58	1195	500	2710	5	1	11650000	485	17.35	0.64	12	9.17	240.00	6522.00	6310	20220816	-33.99	3680	20230103	13.18	5630	-26.02	20230117	3680	13.18	20230103	6310	-33.99	20220816	3680	13.18	20230103	4.20	N	019770	500	58 억		125091	N	N	0	N	00	N
13	20230728	130334	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4150	155	2	3.88	4617011010	1055771	1457.70	4000	4680	3995	5190	2800	3995	4373.12	1.07	0	718	4128	4061	3998	3931	3868	4095	3965	58	1195	500	2710	5	1	11650000	483	17.29	0.64	12	9.06	240.00	6522.00	6310	20220816	-34.23	3680	20230103	12.77	5630	-26.29	20230117	3680	12.77	20230103	6310	-34.23	20220816	3680	12.77	20230103	4.20	N	019770	500	58 억		125091	N	N	0	N	00	N
14	20230728	120330	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4180	185	2	4.63	4556700300	1041239	1437.64	4000	4680	3995	5190	2800	3995	4376.23	1.07	0	-1449	4128	4061	3998	3931	3868	4095	3965	58	1195	500	2710	5	1	11650000	487	17.42	0.64	12	8.94	240.00	6522.00	6310	20220816	-33.76	3680	20230103	13.59	5630	-25.75	20230117	3680	13.59	20230103	6310	-33.76	20220816	3680	13.59	20230103	4.20	N	019770	500	58 억		125091	N	N	0	N	00	N
15	20230728	110334	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4140	145	2	3.63	4471923735	1020925	1409.59	4000	4680	3995	5190	2800	3995	4380.27	1.07	0	-7043	4128	4061	3998	3931	3868	4095	3965	58	1195	500	2710	5	1	11650000	482	17.25	0.63	12	8.76	240.00	6522.00	6310	20220816	-34.39	3680	20230103	12.50	5630	-26.47	20230117	3680	12.50	20230103	6310	-34.39	20220816	3680	12.50	20230103	4.20	N	019770	500	58 억		125091	N	N	0	N	00	N
16	20230728	100333	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4125	130	2	3.25	4332009620	987224	1363.06	4000	4680	3995	5190	2800	3995	4388.07	1.07	0	-10684	4128	4061	3998	3931	3868	4095	3965	58	1195	500	2710	5	1	11650000	481	17.19	0.63	12	8.47	240.00	6522.00	6310	20220816	-34.63	3680	20230103	12.09	5630	-26.73	20230117	3680	12.09	20230103	6310	-34.63	20220816	3680	12.09	20230103	4.20	N	019770	500	58 억		125091	N	N	0	N	00	N
17	20230728	090334	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4025	30	2	0.75	6586195	1645	2.27	4000	4025	3995	5190	2800	3995	4003.77	1.07	0	1169	4128	4061	3998	3931	3868	4095	3965	58	1195	500	2710	5	1	11650000	469	16.77	0.62	12	0.01	240.00	6522.00	6310	20220816	-36.21	3680	20230103	9.38	5630	-28.51	20230117	3680	9.38	20230103	6310	-36.21	20220816	3680	9.38	20230103	4.20	N	019770	500	58 억		125091	N	N	0	N	00	N
18	20230727	160333	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	25	2	0.63	289135740	72294	35.07	3950	4065	3935	5160	2780	3970	3999.46	1.09	-37901	-2116	4516	4242	4011	3737	3506	4127	3622	58	1190	500	2690	5	1	11650000	465	16.65	0.61	12	0.62	240.00	6522.00	6310	20220816	-36.69	3680	20230103	8.56	5630	-29.04	20230117	3680	8.56	20230103	6310	-36.69	20220816	3680	8.56	20230103	4.31	N	019770	500	58 억		126425	N	N	0	N	00	N
19	20230727	150332	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3990	20	2	0.50	280750490	70194	34.05	3950	4065	3935	5160	2780	3970	3999.64	1.09	-37901	-1915	4516	4242	4011	3737	3506	4127	3622	58	1190	500	2690	5	1	11650000	465	16.62	0.61	12	0.60	240.00	6522.00	6310	20220816	-36.77	3680	20230103	8.42	5630	-29.13	20230117	3680	8.42	20230103	6310	-36.77	20220816	3680	8.42	20230103	4.31	N	019770	500	58 억		126425	N	N	0	N	00	N
20	20230727	140329	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4010	40	2	1.01	242307655	60577	29.39	3950	4065	3935	5160	2780	3970	3999.99	1.09	-37901	-5957	4516	4242	4011	3737	3506	4127	3622	58	1190	500	2690	5	1	11650000	467	16.71	0.61	12	0.52	240.00	6522.00	6310	20220816	-36.45	3680	20230103	8.97	5630	-28.77	20230117	3680	8.97	20230103	6310	-36.45	20220816	3680	8.97	20230103	4.31	N	019770	500	58 억		126425	N	N	0	N	00	N
21	20230727	130331	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4005	35	2	0.88	232274550	58071	28.17	3950	4065	3935	5160	2780	3970	3999.84	1.09	-37901	-5212	4516	4242	4011	3737	3506	4127	3622	58	1190	500	2690	5	1	11650000	467	16.69	0.61	12	0.50	240.00	6522.00	6310	20220816	-36.53	3680	20230103	8.83	5630	-28.86	20230117	3680	8.83	20230103	6310	-36.53	20220816	3680	8.83	20230103	4.31	N	019770	500	58 억		126425	N	N	0	N	00	N
22	20230727	120333	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	25	2	0.63	203248505	50781	24.64	3950	4065	3935	5160	2780	3970	4002.45	1.09	-37901	-4628	4516	4242	4011	3737	3506	4127	3622	58	1190	500	2690	5	1	11650000	465	16.65	0.61	12	0.44	240.00	6522.00	6310	20220816	-36.69	3680	20230103	8.56	5630	-29.04	20230117	3680	8.56	20230103	6310	-36.69	20220816	3680	8.56	20230103	4.31	N	019770	500	58 억		126425	N	N	0	N	00	N
23	20230727	110331	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4040	70	2	1.76	187474655	46846	22.73	3950	4065	3935	5160	2780	3970	4001.94	1.09	-37901	-4028	4516	4242	4011	3737	3506	4127	3622	58	1190	500	2690	5	1	11650000	471	16.83	0.62	12	0.40	240.00	6522.00	6310	20220816	-35.97	3680	20230103	9.78	5630	-28.24	20230117	3680	9.78	20230103	6310	-35.97	20220816	3680	9.78	20230103	4.31	N	019770	500	58 억		126425	N	N	0	N	00	N
24	20230727	100332	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	15	2	0.38	146262320	36644	17.78	3950	4035	3935	5160	2780	3970	3991.44	1.09	-37901	-4442	4516	4242	4011	3737	3506	4127	3622	58	1190	500	2690	5	1	11650000	464	16.60	0.61	12	0.31	240.00	6522.00	6310	20220816	-36.85	3680	20230103	8.29	5630	-29.22	20230117	3680	8.29	20230103	6310	-36.85	20220816	3680	8.29	20230103	4.31	N	019770	500	58 억		126425	N	N	0	N	00	N
25	20230727	090331	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	30	2	0.76	19523275	4926	2.39	3950	4000	3935	5160	2780	3970	3963.31	1.09	-37901	-146	4516	4242	4011	3737	3506	4127	3622	58	1190	500	2690	5	1	11650000	466	16.67	0.61	12	0.04	240.00	6522.00	6310	20220816	-36.61	3680	20230103	8.70	5630	-28.95	20230117	3680	8.70	20230103	6310	-36.61	20220816	3680	8.70	20230103	4.31	N	019770	500	58 억		126425	N	N	0	N	00	N
26	20230726	160330	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3970	-295	5	-6.92	804870375	204620	118.61	4285	4285	3780	5540	2990	4265	3933.49	1.41	0	-36487	4475	4370	4210	4105	3945	4422	4157	58	1275	500	2900	5	1	11650000	463	16.54	0.61	12	1.76	240.00	6522.00	6310	20220816	-37.08	3680	20230103	7.88	5630	-29.48	20230117	3680	7.88	20230103	6310	-37.08	20220816	3680	7.88	20230103	4.43	N	019770	500	58 억		164326	N	N	0	N	00	N
27	20230726	150332	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3915	-350	5	-8.21	766055235	194675	112.85	4285	4285	3780	5540	2990	4265	3935.05	1.41	0	-36863	4475	4370	4210	4105	3945	4422	4157	58	1275	500	2900	5	1	11650000	456	16.31	0.60	12	1.67	240.00	6522.00	6310	20220816	-37.96	3680	20230103	6.39	5630	-30.46	20230117	3680	6.39	20230103	6310	-37.96	20220816	3680	6.39	20230103	4.43	N	019770	500	58 억		164326	N	N	0	N	00	N
28	20230726	140332	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3795	-470	5	-11.02	712056965	180742	104.77	4285	4285	3780	5540	2990	4265	3939.63	1.41	0	-35705	4475	4370	4210	4105	3945	4422	4157	58	1275	500	2900	5	1	11650000	442	15.81	0.58	12	1.55	240.00	6522.00	6310	20220816	-39.86	3680	20230103	3.12	5630	-32.59	20230117	3680	3.12	20230103	6310	-39.86	20220816	3680	3.12	20230103	4.43	N	019770	500	58 억		164326	N	N	0	N	00	N
29	20230726	130329	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3840	-425	5	-9.96	610007835	153978	89.26	4285	4285	3800	5540	2990	4265	3961.66	1.41	0	-33403	4475	4370	4210	4105	3945	4422	4157	58	1275	500	2900	5	1	11650000	447	16.00	0.59	12	1.32	240.00	6522.00	6310	20220816	-39.14	3680	20230103	4.35	5630	-31.79	20230117	3680	4.35	20230103	6310	-39.14	20220816	3680	4.35	20230103	4.43	N	019770	500	58 억		164326	N	N	0	N	00	N
30	20230726	120331	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3895	-370	5	-8.68	520902080	130825	75.84	4285	4285	3880	5540	2990	4265	3981.67	1.41	0	-25947	4475	4370	4210	4105	3945	4422	4157	58	1275	500	2900	5	1	11650000	454	16.23	0.60	12	1.12	240.00	6522.00	6310	20220816	-38.27	3680	20230103	5.84	5630	-30.82	20230117	3680	5.84	20230103	6310	-38.27	20220816	3680	5.84	20230103	4.43	N	019770	500	58 억		164326	N	N	0	N	00	N
31	20230726	110329	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	-280	5	-6.57	435135865	108886	63.12	4285	4285	3895	5540	2990	4265	3996.25	1.41	0	-19479	4475	4370	4210	4105	3945	4422	4157	58	1275	500	2900	5	1	11650000	464	16.60	0.61	12	0.93	240.00	6522.00	6310	20220816	-36.85	3680	20230103	8.29	5630	-29.22	20230117	3680	8.29	20230103	6310	-36.85	20220816	3680	8.29	20230103	4.43	N	019770	500	58 억		164326	N	N	0	N	00	N
32	20230726	100332	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3950	-315	5	-7.39	273483120	67714	39.25	4285	4285	3950	5540	2990	4265	4038.80	1.41	0	-19269	4475	4370	4210	4105	3945	4422	4157	58	1275	500	2900	5	1	11650000	460	16.46	0.61	12	0.58	240.00	6522.00	6310	20220816	-37.40	3680	20230103	7.34	5630	-29.84	20230117	3680	7.34	20230103	6310	-37.40	20220816	3680	7.34	20230103	4.43	N	019770	500	58 억		164326	N	N	0	N	00	N
33	20230726	090327	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4200	-65	5	-1.52	14255380	3343	1.94	4285	4285	4200	5540	2990	4265	4264.25	1.41	0	-2822	4475	4370	4210	4105	3945	4422	4157	58	1275	500	2900	5	1	11650000	489	17.50	0.64	12	0.03	240.00	6522.00	6310	20220816	-33.44	3680	20230103	14.13	5630	-25.40	20230117	3680	14.13	20230103	6310	-33.44	20220816	3680	14.13	20230103	4.43	N	019770	500	58 억		164326	N	N	0	N	00	N
34	20230725	160328	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4265	145	2	3.52	723907675	172151	101.06	4120	4315	4050	5350	2885	4120	4205.08	1.57	0	-19502	4343	4231	4148	4036	3953	4190	3995	58	1232	500	2800	5	1	11650000	497	17.77	0.65	12	1.48	240.00	6522.00	6310	20220816	-32.41	3680	20230103	15.90	5630	-24.25	20230117	3680	15.90	20230103	6310	-32.41	20220816	3680	15.90	20230103	4.43	N	019770	500	58 억		183336	N	N	0	N	00	N
35	20230725	150326	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4190	70	2	1.70	701155090	166743	97.88	4120	4315	4050	5350	2885	4120	4205.01	1.57	0	-18911	4343	4231	4148	4036	3953	4190	3995	58	1232	500	2800	5	1	11650000	488	17.46	0.64	12	1.43	240.00	6522.00	6310	20220816	-33.60	3680	20230103	13.86	5630	-25.58	20230117	3680	13.86	20230103	6310	-33.60	20220816	3680	13.86	20230103	4.43	N	019770	500	58 억		183336	N	N	0	N	00	N
36	20230725	140326	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4250	130	2	3.16	649152300	154391	90.63	4120	4315	4050	5350	2885	4120	4204.60	1.57	0	-20839	4343	4231	4148	4036	3953	4190	3995	58	1232	500	2800	5	1	11650000	495	17.71	0.65	12	1.33	240.00	6522.00	6310	20220816	-32.65	3680	20230103	15.49	5630	-24.51	20230117	3680	15.49	20230103	6310	-32.65	20220816	3680	15.49	20230103	4.43	N	019770	500	58 억		183336	N	N	0	N	00	N
37	20230725	130328	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4255	135	2	3.28	554050750	132154	77.58	4120	4310	4050	5350	2885	4120	4192.46	1.57	0	-24085	4343	4231	4148	4036	3953	4190	3995	58	1232	500	2800	5	1	11650000	496	17.73	0.65	12	1.13	240.00	6522.00	6310	20220816	-32.57	3680	20230103	15.62	5630	-24.42	20230117	3680	15.62	20230103	6310	-32.57	20220816	3680	15.62	20230103	4.43	N	019770	500	58 억		183336	N	N	0	N	00	N
38	20230725	120328	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4180	60	2	1.46	433844840	103796	60.93	4120	4310	4050	5350	2885	4120	4179.79	1.57	0	-22283	4343	4231	4148	4036	3953	4190	3995	58	1232	500	2800	5	1	11650000	487	17.42	0.64	12	0.89	240.00	6522.00	6310	20220816	-33.76	3680	20230103	13.59	5630	-25.75	20230117	3680	13.59	20230103	6310	-33.76	20220816	3680	13.59	20230103	4.43	N	019770	500	58 억		183336	N	N	0	N	00	N
39	20230725	110326	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4140	20	2	0.49	410822085	98264	57.68	4120	4310	4050	5350	2885	4120	4180.80	1.57	0	-23091	4343	4231	4148	4036	3953	4190	3995	58	1232	500	2800	5	1	11650000	482	17.25	0.63	12	0.84	240.00	6522.00	6310	20220816	-34.39	3680	20230103	12.50	5630	-26.47	20230117	3680	12.50	20230103	6310	-34.39	20220816	3680	12.50	20230103	4.43	N	019770	500	58 억		183336	N	N	0	N	00	N
40	20230725	100327	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4180	60	2	1.46	309260295	73855	43.35	4120	4310	4050	5350	2885	4120	4187.40	1.57	0	-8206	4343	4231	4148	4036	3953	4190	3995	58	1232	500	2800	5	1	11650000	487	17.42	0.64	12	0.63	240.00	6522.00	6310	20220816	-33.76	3680	20230103	13.59	5630	-25.75	20230117	3680	13.59	20230103	6310	-33.76	20220816	3680	13.59	20230103	4.43	N	019770	500	58 억		183336	N	N	0	N	00	N
41	20230725	090327	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4130	10	2	0.24	5559735	1348	0.79	4120	4145	4120	5350	2885	4120	4124.44	1.57	0	-15	4343	4231	4148	4036	3953	4190	3995	58	1232	500	2800	5	1	11650000	481	17.21	0.63	12	0.01	240.00	6522.00	6310	20220816	-34.55	3680	20230103	12.23	5630	-26.64	20230117	3680	12.23	20230103	6310	-34.55	20220816	3680	12.23	20230103	4.43	N	019770	500	58 억		183336	N	N	0	N	00	N
42	20230724	160327	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4120	-140	5	-3.29	700108905	170035	169.35	4260	4260	4065	5530	2985	4260	4117.44	1.62	0	-4852	4383	4321	4288	4226	4193	4305	4210	58	1272	500	2890	5	1	11650000	480	17.17	0.63	12	1.46	240.00	6522.00	6310	20220816	-34.71	3680	20230103	11.96	5630	-26.82	20230117	3680	11.96	20230103	6310	-34.71	20220816	3680	11.96	20230103	4.34	N	019770	500	58 억		188450	N	N	0	N	00	N
43	20230724	150326	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4125	-135	5	-3.17	659604135	160162	159.51	4260	4260	4070	5530	2985	4260	4118.36	1.62	0	-7961	4383	4321	4288	4226	4193	4305	4210	58	1272	500	2890	5	1	11650000	481	17.19	0.63	12	1.37	240.00	6522.00	6310	20220816	-34.63	3680	20230103	12.09	5630	-26.73	20230117	3680	12.09	20230103	6310	-34.63	20220816	3680	12.09	20230103	4.34	N	019770	500	58 억		188450	N	N	0	N	00	N
44	20230724	140324	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4100	-160	5	-3.76	621032300	150807	150.20	4260	4260	4070	5530	2985	4260	4118.06	1.62	0	-4883	4383	4321	4288	4226	4193	4305	4210	58	1272	500	2890	5	1	11650000	478	17.08	0.63	12	1.29	240.00	6522.00	6310	20220816	-35.02	3680	20230103	11.41	5630	-27.18	20230117	3680	11.41	20230103	6310	-35.02	20220816	3680	11.41	20230103	4.34	N	019770	500	58 억		188450	N	N	0	N	00	N
45	20230724	130325	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4105	-155	5	-3.64	491461125	119123	118.64	4260	4260	4080	5530	2985	4260	4125.66	1.62	0	-4393	4383	4321	4288	4226	4193	4305	4210	58	1272	500	2890	5	1	11650000	478	17.10	0.63	12	1.02	240.00	6522.00	6310	20220816	-34.94	3680	20230103	11.55	5630	-27.09	20230117	3680	11.55	20230103	6310	-34.94	20220816	3680	11.55	20230103	4.34	N	019770	500	58 억		188450	N	N	0	N	00	N
46	20230724	120325	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4105	-155	5	-3.64	380529455	92013	91.64	4260	4260	4105	5530	2985	4260	4135.61	1.62	0	-1970	4383	4321	4288	4226	4193	4305	4210	58	1272	500	2890	5	1	11650000	478	17.10	0.63	12	0.79	240.00	6522.00	6310	20220816	-34.94	3680	20230103	11.55	5630	-27.09	20230117	3680	11.55	20230103	6310	-34.94	20220816	3680	11.55	20230103	4.34	N	019770	500	58 억		188450	N	N	0	N	00	N
47	20230724	110328	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4145	-115	5	-2.70	268495135	64786	64.52	4260	4260	4110	5530	2985	4260	4144.34	1.62	0	-3121	4383	4321	4288	4226	4193	4305	4210	58	1272	500	2890	5	1	11650000	483	17.27	0.64	12	0.56	240.00	6522.00	6310	20220816	-34.31	3680	20230103	12.64	5630	-26.38	20230117	3680	12.64	20230103	6310	-34.31	20220816	3680	12.64	20230103	4.34	N	019770	500	58 억		188450	N	N	0	N	00	N
48	20230724	100323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4165	-95	5	-2.23	214006015	51606	51.40	4260	4260	4110	5530	2985	4260	4146.92	1.62	0	-507	4383	4321	4288	4226	4193	4305	4210	58	1272	500	2890	5	1	11650000	485	17.35	0.64	12	0.44	240.00	6522.00	6310	20220816	-33.99	3680	20230103	13.18	5630	-26.02	20230117	3680	13.18	20230103	6310	-33.99	20220816	3680	13.18	20230103	4.34	N	019770	500	58 억		188450	N	N	0	N	00	N
49	20230724	090324	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4225	-35	5	-0.82	17433890	4110	4.09	4260	4260	4185	5530	2985	4260	4241.82	1.62	0	-2311	4383	4321	4288	4226	4193	4305	4210	58	1272	500	2890	5	1	11650000	492	17.60	0.65	12	0.04	240.00	6522.00	6310	20220816	-33.04	3680	20230103	14.81	5630	-24.96	20230117	3680	14.81	20230103	6310	-33.04	20220816	3680	14.81	20230103	4.34	N	019770	500	58 억		188450	N	N	0	N	00	N
50	20230721	160323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4260	-115	5	-2.63	426531690	99627	72.20	4330	4350	4255	5680	3065	4375	4281.07	1.81	0	-23399	4558	4466	4418	4326	4278	4442	4302	58	1307	500	2970	5	1	11650000	496	17.75	0.65	12	0.86	240.00	6522.00	6310	20220816	-32.49	3680	20230103	15.76	5630	-24.33	20230117	3680	15.76	20230103	6310	-32.49	20220816	3680	15.76	20230103	4.14	N	019770	500	58 억		211284	N	N	0	N	00	N
51	20230721	150325	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4260	-115	5	-2.63	388184975	90629	65.68	4330	4350	4255	5680	3065	4375	4283.00	1.81	0	-22601	4558	4466	4418	4326	4278	4442	4302	58	1307	500	2970	5	1	11650000	496	17.75	0.65	12	0.78	240.00	6522.00	6310	20220816	-32.49	3680	20230103	15.76	5630	-24.33	20230117	3680	15.76	20230103	6310	-32.49	20220816	3680	15.76	20230103	4.14	N	019770	500	58 억		211284	N	N	0	N	00	N
52	20230721	140323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4280	-95	5	-2.17	307440980	71728	51.98	4330	4350	4255	5680	3065	4375	4285.92	1.81	0	-18968	4558	4466	4418	4326	4278	4442	4302	58	1307	500	2970	5	1	11650000	499	17.83	0.66	12	0.62	240.00	6522.00	6310	20220816	-32.17	3680	20230103	16.30	5630	-23.98	20230117	3680	16.30	20230103	6310	-32.17	20220816	3680	16.30	20230103	4.14	N	019770	500	58 억		211284	N	N	0	N	00	N
53	20230721	130323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4280	-95	5	-2.17	272665045	63600	46.09	4330	4350	4255	5680	3065	4375	4286.87	1.81	0	-15230	4558	4466	4418	4326	4278	4442	4302	58	1307	500	2970	5	1	11650000	499	17.83	0.66	12	0.55	240.00	6522.00	6310	20220816	-32.17	3680	20230103	16.30	5630	-23.98	20230117	3680	16.30	20230103	6310	-32.17	20220816	3680	16.30	20230103	4.14	N	019770	500	58 억		211284	N	N	0	N	00	N
54	20230721	120327	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4295	-80	5	-1.83	225482965	52590	38.11	4330	4350	4255	5680	3065	4375	4287.18	1.81	0	-9245	4558	4466	4418	4326	4278	4442	4302	58	1307	500	2970	5	1	11650000	500	17.90	0.66	12	0.45	240.00	6522.00	6310	20220816	-31.93	3680	20230103	16.71	5630	-23.71	20230117	3680	16.71	20230103	6310	-31.93	20220816	3680	16.71	20230103	4.14	N	019770	500	58 억		211284	N	N	0	N	00	N
55	20230721	110325	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4325	-50	5	-1.14	200077600	46680	33.83	4330	4350	4255	5680	3065	4375	4285.71	1.81	0	-7581	4558	4466	4418	4326	4278	4442	4302	58	1307	500	2970	5	1	11650000	504	18.02	0.66	12	0.40	240.00	6522.00	6310	20220816	-31.46	3680	20230103	17.53	5630	-23.18	20230117	3680	17.53	20230103	6310	-31.46	20220816	3680	17.53	20230103	4.14	N	019770	500	58 억		211284	N	N	0	N	00	N
56	20230721	100326	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4290	-85	5	-1.94	154913560	36191	26.23	4330	4350	4255	5680	3065	4375	4279.84	1.81	0	-2530	4558	4466	4418	4326	4278	4442	4302	58	1307	500	2970	5	1	11650000	500	17.88	0.66	12	0.31	240.00	6522.00	6310	20220816	-32.01	3680	20230103	16.58	5630	-23.80	20230117	3680	16.58	20230103	6310	-32.01	20220816	3680	16.58	20230103	4.14	N	019770	500	58 억		211284	N	N	0	N	00	N
57	20230721	090326	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4315	-60	5	-1.37	37584345	8743	6.34	4330	4350	4270	5680	3065	4375	4296.72	1.81	0	-303	4558	4466	4418	4326	4278	4442	4302	58	1307	500	2970	5	1	11650000	503	17.98	0.66	12	0.08	240.00	6522.00	6310	20220816	-31.62	3680	20230103	17.26	5630	-23.36	20230117	3680	17.26	20230103	6310	-31.62	20220816	3680	17.26	20230103	4.14	N	019770	500	58 억		211284	N	N	0	N	00	N
58	20230720	160324	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4375	-120	5	-2.67	600941885	136678	134.35	4510	4510	4370	5840	3150	4495	4396.81	2.07	0	-29911	4678	4586	4533	4441	4388	4560	4415	58	1345	500	3050	5	1	11650000	510	18.23	0.67	12	1.17	240.00	6522.00	6310	20220816	-30.67	3680	20230103	18.89	5630	-22.29	20230117	3680	18.89	20230103	6310	-30.67	20220816	3680	18.89	20230103	4.14	N	019770	500	58 억		241197	N	N	0	N	00	N
59	20230720	150323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4400	-95	5	-2.11	561051895	127593	125.42	4510	4510	4370	5840	3150	4495	4397.20	2.07	0	-28470	4678	4586	4533	4441	4388	4560	4415	58	1345	500	3050	5	1	11650000	513	18.33	0.67	12	1.10	240.00	6522.00	6310	20220816	-30.27	3680	20230103	19.57	5630	-21.85	20230117	3680	19.57	20230103	6310	-30.27	20220816	3680	19.57	20230103	4.14	N	019770	500	58 억		241197	N	N	0	N	00	N
60	20230720	140322	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4390	-105	5	-2.34	465819100	105830	104.03	4510	4510	4370	5840	3150	4495	4401.58	2.07	0	-25865	4678	4586	4533	4441	4388	4560	4415	58	1345	500	3050	5	1	11650000	511	18.29	0.67	12	0.91	240.00	6522.00	6310	20220816	-30.43	3680	20230103	19.29	5630	-22.02	20230117	3680	19.29	20230103	6310	-30.43	20220816	3680	19.29	20230103	4.14	N	019770	500	58 억		241197	N	N	0	N	00	N
61	20230720	130322	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4395	-100	5	-2.22	377034760	85552	84.10	4510	4510	4375	5840	3150	4495	4407.08	2.07	0	-22137	4678	4586	4533	4441	4388	4560	4415	58	1345	500	3050	5	1	11650000	512	18.31	0.67	12	0.73	240.00	6522.00	6310	20220816	-30.35	3680	20230103	19.43	5630	-21.94	20230117	3680	19.43	20230103	6310	-30.35	20220816	3680	19.43	20230103	4.14	N	019770	500	58 억		241197	N	N	0	N	00	N
62	20230720	120326	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4415	-80	5	-1.78	317066405	71891	70.67	4510	4510	4375	5840	3150	4495	4410.38	2.07	0	-19375	4678	4586	4533	4441	4388	4560	4415	58	1345	500	3050	5	1	11650000	514	18.40	0.68	12	0.62	240.00	6522.00	6310	20220816	-30.03	3680	20230103	19.97	5630	-21.58	20230117	3680	19.97	20230103	6310	-30.03	20220816	3680	19.97	20230103	4.14	N	019770	500	58 억		241197	N	N	0	N	00	N
63	20230720	110324	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4425	-70	5	-1.56	196035305	44358	43.60	4510	4510	4375	5840	3150	4495	4419.39	2.07	0	-15401	4678	4586	4533	4441	4388	4560	4415	58	1345	500	3050	5	1	11650000	516	18.44	0.68	12	0.38	240.00	6522.00	6310	20220816	-29.87	3680	20230103	20.24	5630	-21.40	20230117	3680	20.24	20230103	6310	-29.87	20220816	3680	20.24	20230103	4.14	N	019770	500	58 억		241197	N	N	0	N	00	N
64	20230720	100321	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4405	-90	5	-2.00	174411430	39459	38.79	4510	4510	4375	5840	3150	4495	4420.07	2.07	0	-16130	4678	4586	4533	4441	4388	4560	4415	58	1345	500	3050	5	1	11650000	513	18.35	0.68	12	0.34	240.00	6522.00	6310	20220816	-30.19	3680	20230103	19.70	5630	-21.76	20230117	3680	19.70	20230103	6310	-30.19	20220816	3680	19.70	20230103	4.14	N	019770	500	58 억		241197	N	N	0	N	00	N
65	20230720	090321	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4470	-25	5	-0.56	14296810	3183	3.13	4510	4510	4470	5840	3150	4495	4491.61	2.07	0	-2446	4678	4586	4533	4441	4388	4560	4415	58	1345	500	3050	5	1	11650000	521	18.62	0.69	12	0.03	240.00	6522.00	6310	20220816	-29.16	3680	20230103	21.47	5630	-20.60	20230117	3680	21.47	20230103	6310	-29.16	20220816	3680	21.47	20230103	4.14	N	019770	500	58 억		241197	N	N	0	N	00	N
66	20230719	160328	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4495	-85	5	-1.86	446484240	98808	43.56	4580	4625	4480	5950	3210	4580	4518.71	2.28	0	-24267	4863	4721	4643	4501	4423	4682	4462	58	1370	500	3110	5	1	11650000	524	18.73	0.69	12	0.85	240.00	6522.00	6310	20220816	-28.76	3680	20230103	22.15	5630	-20.16	20230117	3680	22.15	20230103	6310	-28.76	20220816	3680	22.15	20230103	4.33	N	019770	500	58 억		265680	N	N	0	N	00	N
67	20230719	150326	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4500	-80	5	-1.75	422317480	93426	41.19	4580	4625	4495	5950	3210	4580	4520.34	2.28	0	-23928	4863	4721	4643	4501	4423	4682	4462	58	1370	500	3110	5	1	11650000	524	18.75	0.69	12	0.80	240.00	6522.00	6310	20220816	-28.68	3680	20230103	22.28	5630	-20.07	20230117	3680	22.28	20230103	6310	-28.68	20220816	3680	22.28	20230103	4.33	N	019770	500	58 억		265680	N	N	0	N	00	N
68	20230719	140327	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4515	-65	5	-1.42	394737360	87295	38.48	4580	4625	4495	5950	3210	4580	4521.88	2.28	0	-23324	4863	4721	4643	4501	4423	4682	4462	58	1370	500	3110	5	1	11650000	526	18.81	0.69	12	0.75	240.00	6522.00	6310	20220816	-28.45	3680	20230103	22.69	5630	-19.80	20230117	3680	22.69	20230103	6310	-28.45	20220816	3680	22.69	20230103	4.33	N	019770	500	58 억		265680	N	N	0	N	00	N
69	20230719	130324	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4505	-75	5	-1.64	360017405	79582	35.08	4580	4625	4495	5950	3210	4580	4523.85	2.28	0	-20260	4863	4721	4643	4501	4423	4682	4462	58	1370	500	3110	5	1	11650000	525	18.77	0.69	12	0.68	240.00	6522.00	6310	20220816	-28.61	3680	20230103	22.42	5630	-19.98	20230117	3680	22.42	20230103	6310	-28.61	20220816	3680	22.42	20230103	4.33	N	019770	500	58 억		265680	N	N	0	N	00	N
70	20230719	120326	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4515	-65	5	-1.42	317498150	70147	30.92	4580	4625	4500	5950	3210	4580	4526.18	2.28	0	-19728	4863	4721	4643	4501	4423	4682	4462	58	1370	500	3110	5	1	11650000	526	18.81	0.69	12	0.60	240.00	6522.00	6310	20220816	-28.45	3680	20230103	22.69	5630	-19.80	20230117	3680	22.69	20230103	6310	-28.45	20220816	3680	22.69	20230103	4.33	N	019770	500	58 억		265680	N	N	0	N	00	N
71	20230719	110326	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4545	-35	5	-0.76	177808575	39200	17.28	4580	4625	4500	5950	3210	4580	4535.93	2.28	0	-12364	4863	4721	4643	4501	4423	4682	4462	58	1370	500	3110	5	1	11650000	529	18.94	0.70	12	0.34	240.00	6522.00	6310	20220816	-27.97	3680	20230103	23.51	5630	-19.27	20230117	3680	23.51	20230103	6310	-27.97	20220816	3680	23.51	20230103	4.33	N	019770	500	58 억		265680	N	N	0	N	00	N
72	20230719	100324	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4555	-25	5	-0.55	132399365	29203	12.87	4580	4625	4500	5950	3210	4580	4533.76	2.28	0	-11955	4863	4721	4643	4501	4423	4682	4462	58	1370	500	3110	5	1	11650000	531	18.98	0.70	12	0.25	240.00	6522.00	6310	20220816	-27.81	3680	20230103	23.78	5630	-19.09	20230117	3680	23.78	20230103	6310	-27.81	20220816	3680	23.78	20230103	4.33	N	019770	500	58 억		265680	N	N	0	N	00	N
73	20230719	090325	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4625	45	2	0.98	11984885	2610	1.15	4580	4625	4555	5950	3210	4580	4591.91	2.28	0	-1598	4863	4721	4643	4501	4423	4682	4462	58	1370	500	3110	5	1	11650000	539	19.27	0.71	12	0.02	240.00	6522.00	6310	20220816	-26.70	3680	20230103	25.68	5630	-17.85	20230117	3680	25.68	20230103	6310	-26.70	20220816	3680	25.68	20230103	4.33	N	019770	500	58 억		265680	N	N	0	N	00	N
74	20230718	160324	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4580	-200	5	-4.18	1051854525	225974	74.76	4785	4785	4565	6210	3350	4780	4654.87	2.98	0	-81998	4886	4832	4726	4672	4566	4860	4700	58	1430	500	3250	5	1	11650000	534	19.08	0.70	12	1.94	240.00	6522.00	6310	20220816	-27.42	3680	20230103	24.46	5630	-18.65	20230117	3680	24.46	20230103	6310	-27.42	20220816	3680	24.46	20230103	4.28	N	019770	500	58 억		347664	N	N	0	N	00	N
75	20230718	150324	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4580	-200	5	-4.18	994150300	213352	70.58	4785	4785	4570	6210	3350	4780	4659.67	2.98	0	-78495	4886	4832	4726	4672	4566	4860	4700	58	1430	500	3250	5	1	11650000	534	19.08	0.70	12	1.83	240.00	6522.00	6310	20220816	-27.42	3680	20230103	24.46	5630	-18.65	20230117	3680	24.46	20230103	6310	-27.42	20220816	3680	24.46	20230103	4.28	N	019770	500	58 억		347664	N	N	0	N	00	N
76	20230718	140322	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4595	-185	5	-3.87	892666680	191226	63.26	4785	4785	4590	6210	3350	4780	4668.12	2.98	0	-70056	4886	4832	4726	4672	4566	4860	4700	58	1430	500	3250	5	1	11650000	535	19.15	0.70	12	1.64	240.00	6522.00	6310	20220816	-27.18	3680	20230103	24.86	5630	-18.38	20230117	3680	24.86	20230103	6310	-27.18	20220816	3680	24.86	20230103	4.28	N	019770	500	58 억		347664	N	N	0	N	00	N
77	20230718	130323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4650	-130	5	-2.72	786863040	168275	55.67	4785	4785	4600	6210	3350	4780	4676.05	2.98	0	-63824	4886	4832	4726	4672	4566	4860	4700	58	1430	500	3250	5	1	11650000	542	19.38	0.71	12	1.44	240.00	6522.00	6310	20220816	-26.31	3680	20230103	26.36	5630	-17.41	20230117	3680	26.36	20230103	6310	-26.31	20220816	3680	26.36	20230103	4.28	N	019770	500	58 억		347664	N	N	0	N	00	N
78	20230718	120324	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4665	-115	5	-2.41	702858080	150136	49.67	4785	4785	4600	6210	3350	4780	4681.48	2.98	0	-53181	4886	4832	4726	4672	4566	4860	4700	58	1430	500	3250	5	1	11650000	543	19.44	0.72	12	1.29	240.00	6522.00	6310	20220816	-26.07	3680	20230103	26.77	5630	-17.14	20230117	3680	26.77	20230103	6310	-26.07	20220816	3680	26.77	20230103	4.28	N	019770	500	58 억		347664	N	N	0	N	00	N
79	20230718	110324	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4665	-115	5	-2.41	628175645	134114	44.37	4785	4785	4600	6210	3350	4780	4683.89	2.98	0	-41156	4886	4832	4726	4672	4566	4860	4700	58	1430	500	3250	5	1	11650000	543	19.44	0.72	12	1.15	240.00	6522.00	6310	20220816	-26.07	3680	20230103	26.77	5630	-17.14	20230117	3680	26.77	20230103	6310	-26.07	20220816	3680	26.77	20230103	4.28	N	019770	500	58 억		347664	N	N	0	N	00	N
80	20230718	100321	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4660	-120	5	-2.51	543154100	115838	38.32	4785	4785	4600	6210	3350	4780	4688.91	2.98	0	-33870	4886	4832	4726	4672	4566	4860	4700	58	1430	500	3250	5	1	11650000	543	19.42	0.71	12	0.99	240.00	6522.00	6310	20220816	-26.15	3680	20230103	26.63	5630	-17.23	20230117	3680	26.63	20230103	6310	-26.15	20220816	3680	26.63	20230103	4.28	N	019770	500	58 억		347664	N	N	0	N	00	N
81	20230718	090322	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4735	-45	5	-0.94	79620025	16758	5.54	4785	4785	4725	6210	3350	4780	4751.17	2.98	0	360	4886	4832	4726	4672	4566	4860	4700	58	1430	500	3250	5	1	11650000	552	19.73	0.73	12	0.14	240.00	6522.00	6310	20220816	-24.96	3680	20230103	28.67	5630	-15.90	20230117	3680	28.67	20230103	6310	-24.96	20220816	3680	28.67	20230103	4.28	N	019770	500	58 억		347664	N	N	0	N	00	N
82	20230717	160323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4780	180	2	3.91	1408414570	298306	316.42	4620	4780	4620	5980	3220	4600	4721.83	2.72	0	23529	4740	4670	4590	4520	4440	4630	4480	58	1380	500	3120	5	1	11650000	557	19.92	0.73	12	2.56	240.00	6522.00	6310	20220816	-24.25	3680	20230103	29.89	5630	-15.10	20230117	3680	29.89	20230103	6310	-24.25	20220816	3680	29.89	20230103	4.19	N	019770	500	58 억		317185	N	N	0	N	00	N
83	20230717	150322	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4775	175	2	3.80	1271843720	269688	286.06	4620	4780	4620	5980	3220	4600	4716.61	2.72	0	23479	4740	4670	4590	4520	4440	4630	4480	58	1380	500	3120	5	1	11650000	556	19.90	0.73	12	2.31	240.00	6522.00	6310	20220816	-24.33	3680	20230103	29.76	5630	-15.19	20230117	3680	29.76	20230103	6310	-24.33	20220816	3680	29.76	20230103	4.19	N	019770	500	58 억		317185	N	N	0	N	00	N
84	20230717	140323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4730	130	2	2.83	963430050	204884	217.32	4620	4765	4620	5980	3220	4600	4703.05	2.72	0	27113	4740	4670	4590	4520	4440	4630	4480	58	1380	500	3120	5	1	11650000	551	19.71	0.73	12	1.76	240.00	6522.00	6310	20220816	-25.04	3680	20230103	28.53	5630	-15.99	20230117	3680	28.53	20230103	6310	-25.04	20220816	3680	28.53	20230103	4.19	N	019770	500	58 억		317185	N	N	0	N	00	N
85	20230717	130321	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4705	105	2	2.28	899003270	191217	202.83	4620	4765	4620	5980	3220	4600	4702.26	2.72	0	25493	4740	4670	4590	4520	4440	4630	4480	58	1380	500	3120	5	1	11650000	548	19.60	0.72	12	1.64	240.00	6522.00	6310	20220816	-25.44	3680	20230103	27.85	5630	-16.43	20230117	3680	27.85	20230103	6310	-25.44	20220816	3680	27.85	20230103	4.19	N	019770	500	58 억		317185	N	N	0	N	00	N
86	20230717	120324	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4760	160	2	3.48	804093080	171122	181.51	4620	4765	4620	5980	3220	4600	4699.79	2.72	0	28224	4740	4670	4590	4520	4440	4630	4480	58	1380	500	3120	5	1	11650000	555	19.83	0.73	12	1.47	240.00	6522.00	6310	20220816	-24.56	3680	20230103	29.35	5630	-15.45	20230117	3680	29.35	20230103	6310	-24.56	20220816	3680	29.35	20230103	4.19	N	019770	500	58 억		317185	N	N	0	N	00	N
87	20230717	110321	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4680	80	2	1.74	486504425	103969	110.28	4620	4735	4620	5980	3220	4600	4680.44	2.72	0	18478	4740	4670	4590	4520	4440	4630	4480	58	1380	500	3120	5	1	11650000	545	19.50	0.72	12	0.89	240.00	6522.00	6310	20220816	-25.83	3680	20230103	27.17	5630	-16.87	20230117	3680	27.17	20230103	6310	-25.83	20220816	3680	27.17	20230103	4.19	N	019770	500	58 억		317185	N	N	0	N	00	N
88	20230717	100321	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4680	80	2	1.74	356171995	76256	80.89	4620	4735	4620	5980	3220	4600	4672.11	2.72	0	7457	4740	4670	4590	4520	4440	4630	4480	58	1380	500	3120	5	1	11650000	545	19.50	0.72	12	0.65	240.00	6522.00	6310	20220816	-25.83	3680	20230103	27.17	5630	-16.87	20230117	3680	27.17	20230103	6310	-25.83	20220816	3680	27.17	20230103	4.19	N	019770	500	58 억		317185	N	N	0	N	00	N
89	20230717	090321	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4665	65	2	1.41	86031790	18480	19.60	4620	4690	4620	5980	3220	4600	4660.12	2.72	0	6616	4740	4670	4590	4520	4440	4630	4480	58	1380	500	3120	5	1	11650000	543	19.44	0.72	12	0.16	240.00	6522.00	6310	20220816	-26.07	3680	20230103	26.77	5630	-17.14	20230117	3680	26.77	20230103	6310	-26.07	20220816	3680	26.77	20230103	4.19	N	019770	500	58 억		317185	N	N	0	N	00	N
90	20230714	160320	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4600	-20	5	-0.43	401028090	88095	116.78	4660	4660	4510	6000	3235	4620	4552.22	2.99	0	-31173	4733	4676	4638	4581	4543	4657	4562	58	1382	500	3140	5	1	11650000	536	19.17	0.71	12	0.76	240.00	6522.00	6310	20220816	-27.10	3680	20230103	25.00	5630	-18.29	20230117	3680	25.00	20230103	6310	-27.10	20220816	3680	25.00	20230103	4.40	N	019770	500	58 억		348364	N	N	0	N	00	N
91	20230714	150322	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4560	-60	5	-1.30	384362770	84464	111.97	4660	4660	4510	6000	3235	4620	4550.61	2.99	0	-31114	4733	4676	4638	4581	4543	4657	4562	58	1382	500	3140	5	1	11650000	531	19.00	0.70	12	0.73	240.00	6522.00	6310	20220816	-27.73	3680	20230103	23.91	5630	-19.01	20230117	3680	23.91	20230103	6310	-27.73	20220816	3680	23.91	20230103	4.40	N	019770	500	58 억		348364	N	N	0	N	00	N
92	20230714	140323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4555	-65	5	-1.41	353098155	77603	102.87	4660	4660	4510	6000	3235	4620	4550.06	2.99	0	-31060	4733	4676	4638	4581	4543	4657	4562	58	1382	500	3140	5	1	11650000	531	18.98	0.70	12	0.67	240.00	6522.00	6310	20220816	-27.81	3680	20230103	23.78	5630	-19.09	20230117	3680	23.78	20230103	6310	-27.81	20220816	3680	23.78	20230103	4.40	N	019770	500	58 억		348364	N	N	0	N	00	N
93	20230714	130319	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4550	-70	5	-1.52	326978915	71870	95.27	4660	4660	4510	6000	3235	4620	4549.59	2.99	0	-30565	4733	4676	4638	4581	4543	4657	4562	58	1382	500	3140	5	1	11650000	530	18.96	0.70	12	0.62	240.00	6522.00	6310	20220816	-27.89	3680	20230103	23.64	5630	-19.18	20230117	3680	23.64	20230103	6310	-27.89	20220816	3680	23.64	20230103	4.40	N	019770	500	58 억		348364	N	N	0	N	00	N
94	20230714	120320	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4555	-65	5	-1.41	292284530	64246	85.17	4660	4660	4510	6000	3235	4620	4549.46	2.99	0	-29416	4733	4676	4638	4581	4543	4657	4562	58	1382	500	3140	5	1	11650000	531	18.98	0.70	12	0.55	240.00	6522.00	6310	20220816	-27.81	3680	20230103	23.78	5630	-19.09	20230117	3680	23.78	20230103	6310	-27.81	20220816	3680	23.78	20230103	4.40	N	019770	500	58 억		348364	N	N	0	N	00	N
95	20230714	110321	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4560	-60	5	-1.30	253402160	55709	73.85	4660	4660	4510	6000	3235	4620	4548.67	2.99	0	-22669	4733	4676	4638	4581	4543	4657	4562	58	1382	500	3140	5	1	11650000	531	19.00	0.70	12	0.48	240.00	6522.00	6310	20220816	-27.73	3680	20230103	23.91	5630	-19.01	20230117	3680	23.91	20230103	6310	-27.73	20220816	3680	23.91	20230103	4.40	N	019770	500	58 억		348364	N	N	0	N	00	N
96	20230714	100323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4560	-60	5	-1.30	191072365	41946	55.61	4660	4660	4510	6000	3235	4620	4555.20	2.99	0	-22058	4733	4676	4638	4581	4543	4657	4562	58	1382	500	3140	5	1	11650000	531	19.00	0.70	12	0.36	240.00	6522.00	6310	20220816	-27.73	3680	20230103	23.91	5630	-19.01	20230117	3680	23.91	20230103	6310	-27.73	20220816	3680	23.91	20230103	4.40	N	019770	500	58 억		348364	N	N	0	N	00	N
97	20230714	090321	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4600	-20	5	-0.43	24579855	5318	7.05	4660	4660	4600	6000	3235	4620	4622.01	2.99	0	-4113	4733	4676	4638	4581	4543	4657	4562	58	1382	500	3140	5	1	11650000	536	19.17	0.71	12	0.05	240.00	6522.00	6310	20220816	-27.10	3680	20230103	25.00	5630	-18.29	20230117	3680	25.00	20230103	6310	-27.10	20220816	3680	25.00	20230103	4.40	N	019770	500	58 억		348364	N	N	0	N	00	N
98	20230713	160320	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4620	20	2	0.43	344121050	74104	46.17	4640	4695	4600	5980	3220	4600	4643.76	3.01	0	-2363	4780	4690	4640	4550	4500	4665	4525	58	1380	500	3120	5	1	11650000	538	19.25	0.71	12	0.64	240.00	6522.00	6310	20220816	-26.78	3680	20230103	25.54	5630	-17.94	20230117	3680	25.54	20230103	6310	-26.78	20220816	3680	25.54	20230103	4.24	N	019770	500	58 억		350754	N	N	0	N	00	N
99	20230713	150317	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4630	30	2	0.65	324673115	69893	43.55	4640	4695	4600	5980	3220	4600	4645.29	3.01	0	-444	4780	4690	4640	4550	4500	4665	4525	58	1380	500	3120	5	1	11650000	539	19.29	0.71	12	0.60	240.00	6522.00	6310	20220816	-26.62	3680	20230103	25.82	5630	-17.76	20230117	3680	25.82	20230103	6310	-26.62	20220816	3680	25.82	20230103	4.24	N	019770	500	58 억		350754	N	N	0	N	00	N
100	20230713	140317	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4645	45	2	0.98	299854325	64518	40.20	4640	4695	4600	5980	3220	4600	4647.61	3.01	0	-643	4780	4690	4640	4550	4500	4665	4525	58	1380	500	3120	5	1	11650000	541	19.35	0.71	12	0.55	240.00	6522.00	6310	20220816	-26.39	3680	20230103	26.22	5630	-17.50	20230117	3680	26.22	20230103	6310	-26.39	20220816	3680	26.22	20230103	4.24	N	019770	500	58 억		350754	N	N	0	N	00	N
101	20230713	130319	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4665	65	2	1.41	246537060	53040	33.05	4640	4695	4600	5980	3220	4600	4648.13	3.01	0	-1210	4780	4690	4640	4550	4500	4665	4525	58	1380	500	3120	5	1	11650000	543	19.44	0.72	12	0.46	240.00	6522.00	6310	20220816	-26.07	3680	20230103	26.77	5630	-17.14	20230117	3680	26.77	20230103	6310	-26.07	20220816	3680	26.77	20230103	4.24	N	019770	500	58 억		350754	N	N	0	N	00	N
102	20230713	120316	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4645	45	2	0.98	183517445	39540	24.64	4640	4695	4600	5980	3220	4600	4641.31	3.01	0	910	4780	4690	4640	4550	4500	4665	4525	58	1380	500	3120	5	1	11650000	541	19.35	0.71	12	0.34	240.00	6522.00	6310	20220816	-26.39	3680	20230103	26.22	5630	-17.50	20230117	3680	26.22	20230103	6310	-26.39	20220816	3680	26.22	20230103	4.24	N	019770	500	58 억		350754	N	N	0	N	00	N
103	20230713	110320	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4660	60	2	1.30	143798110	30977	19.30	4640	4695	4600	5980	3220	4600	4642.09	3.01	0	2218	4780	4690	4640	4550	4500	4665	4525	58	1380	500	3120	5	1	11650000	543	19.42	0.71	12	0.27	240.00	6522.00	6310	20220816	-26.15	3680	20230103	26.63	5630	-17.23	20230117	3680	26.63	20230103	6310	-26.15	20220816	3680	26.63	20230103	4.24	N	019770	500	58 억		350754	N	N	0	N	00	N
104	20230713	100319	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4650	50	2	1.09	110013900	23723	14.78	4640	4695	4600	5980	3220	4600	4637.44	3.01	0	2608	4780	4690	4640	4550	4500	4665	4525	58	1380	500	3120	5	1	11650000	542	19.38	0.71	12	0.20	240.00	6522.00	6310	20220816	-26.31	3680	20230103	26.36	5630	-17.41	20230117	3680	26.36	20230103	6310	-26.31	20220816	3680	26.36	20230103	4.24	N	019770	500	58 억		350754	N	N	0	N	00	N
105	20230713	090254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4650	50	2	1.09	9111600	1963	1.22	4640	4650	4635	5980	3220	4600	4641.67	3.01	0	171	4780	4690	4640	4550	4500	4665	4525	58	1380	500	3120	5	1	11650000	542	19.38	0.71	12	0.02	240.00	6522.00	6310	20220816	-26.31	3680	20230103	26.36	5630	-17.41	20230117	3680	26.36	20230103	6310	-26.31	20220816	3680	26.36	20230103	4.24	N	019770	500	58 억		350754	N	N	0	N	00	N
106	20230712	160316	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4600	-20	5	-0.43	742281680	159209	181.38	4665	4730	4590	6000	3235	4620	4662.70	2.81	0	23926	4716	4667	4611	4562	4506	4640	4535	58	1382	500	3140	5	1	11650000	536	19.17	0.71	12	1.37	240.00	6522.00	6400	20220711	-28.12	3680	20230103	25.00	5630	-18.29	20230117	3680	25.00	20230103	6310	-27.10	20220816	3680	25.00	20230103	4.35	N	019770	500	58 억		326820	N	N	0	N	00	N
107	20230712	150315	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4620	0	3	0.00	686724035	147151	167.64	4665	4730	4590	6000	3235	4620	4666.80	2.81	0	21802	4716	4667	4611	4562	4506	4640	4535	58	1382	500	3140	5	1	11650000	538	19.25	0.71	12	1.26	240.00	6522.00	6400	20220711	-27.81	3680	20230103	25.54	5630	-17.94	20230117	3680	25.54	20230103	6310	-26.78	20220816	3680	25.54	20230103	4.35	N	019770	500	58 억		326820	N	N	0	N	00	N
108	20230712	140313	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4635	15	2	0.32	616370565	131884	150.25	4665	4730	4610	6000	3235	4620	4673.58	2.81	0	22150	4716	4667	4611	4562	4506	4640	4535	58	1382	500	3140	5	1	11650000	540	19.31	0.71	12	1.13	240.00	6522.00	6400	20220711	-27.58	3680	20230103	25.95	5630	-17.67	20230117	3680	25.95	20230103	6310	-26.55	20220816	3680	25.95	20230103	4.35	N	019770	500	58 억		326820	N	N	0	N	00	N
109	20230712	130315	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4670	50	2	1.08	519471300	110951	126.40	4665	4730	4620	6000	3235	4620	4681.99	2.81	0	19665	4716	4667	4611	4562	4506	4640	4535	58	1382	500	3140	5	1	11650000	544	19.46	0.72	12	0.95	240.00	6522.00	6400	20220711	-27.03	3680	20230103	26.90	5630	-17.05	20230117	3680	26.90	20230103	6310	-25.99	20220816	3680	26.90	20230103	4.35	N	019770	500	58 억		326820	N	N	0	N	00	N
110	20230712	120316	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4665	45	2	0.97	460868755	98415	112.12	4665	4730	4620	6000	3235	4620	4682.91	2.81	0	17285	4716	4667	4611	4562	4506	4640	4535	58	1382	500	3140	5	1	11650000	543	19.44	0.72	12	0.84	240.00	6522.00	6400	20220711	-27.11	3680	20230103	26.77	5630	-17.14	20230117	3680	26.77	20230103	6310	-26.07	20220816	3680	26.77	20230103	4.35	N	019770	500	58 억		326820	N	N	0	N	00	N
111	20230712	110315	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4680	60	2	1.30	401891350	85814	97.76	4665	4730	4620	6000	3235	4620	4683.28	2.81	0	17741	4716	4667	4611	4562	4506	4640	4535	58	1382	500	3140	5	1	11650000	545	19.50	0.72	12	0.74	240.00	6522.00	6400	20220711	-26.88	3680	20230103	27.17	5630	-16.87	20230117	3680	27.17	20230103	6310	-25.83	20220816	3680	27.17	20230103	4.35	N	019770	500	58 억		326820	N	N	0	N	00	N
112	20230712	100318	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4720	100	2	2.16	300369630	64048	72.97	4665	4730	4620	6000	3235	4620	4689.76	2.81	0	19578	4716	4667	4611	4562	4506	4640	4535	58	1382	500	3140	5	1	11650000	550	19.67	0.72	12	0.55	240.00	6522.00	6400	20220711	-26.25	3680	20230103	28.26	5630	-16.16	20230117	3680	28.26	20230103	6310	-25.20	20220816	3680	28.26	20230103	4.35	N	019770	500	58 억		326820	N	N	0	N	00	N
113	20230712	090316	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4670	50	2	1.08	14492810	3103	3.54	4665	4685	4660	6000	3235	4620	4670.58	2.81	0	-803	4716	4667	4611	4562	4506	4640	4535	58	1382	500	3140	5	1	11650000	544	19.46	0.72	12	0.03	240.00	6522.00	6400	20220711	-27.03	3680	20230103	26.90	5630	-17.05	20230117	3680	26.90	20230103	6310	-25.99	20220816	3680	26.90	20230103	4.35	N	019770	500	58 억		326820	N	N	0	N	00	N
114	20230711	160313	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4620	-30	5	-0.65	390284745	85011	51.91	4635	4660	4555	6040	3255	4650	4590.21	3.06	0	-30152	4870	4760	4590	4480	4310	4815	4535	58	1392	500	3160	5	1	11650000	538	19.25	0.71	12	0.73	240.00	6522.00	6580	20220708	-29.79	3680	20230103	25.54	5630	-17.94	20230117	3680	25.54	20230103	6400	-27.81	20220711	3680	25.54	20230103	4.27	N	019770	500	58 억		356960	N	N	0	N	00	N
115	20230711	150312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4590	-60	5	-1.29	365384620	79616	48.62	4635	4660	4555	6040	3255	4650	4588.52	3.06	0	-29664	4870	4760	4590	4480	4310	4815	4535	58	1392	500	3160	5	1	11650000	535	19.12	0.70	12	0.68	240.00	6522.00	6580	20220708	-30.24	3680	20230103	24.73	5630	-18.47	20230117	3680	24.73	20230103	6400	-28.28	20220711	3680	24.73	20230103	4.27	N	019770	500	58 억		356960	N	N	0	N	00	N
116	20230711	140311	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4600	-50	5	-1.08	333099050	72591	44.33	4635	4660	4555	6040	3255	4650	4587.80	3.06	0	-29545	4870	4760	4590	4480	4310	4815	4535	58	1392	500	3160	5	1	11650000	536	19.17	0.71	12	0.62	240.00	6522.00	6580	20220708	-30.09	3680	20230103	25.00	5630	-18.29	20230117	3680	25.00	20230103	6400	-28.12	20220711	3680	25.00	20230103	4.27	N	019770	500	58 억		356960	N	N	0	N	00	N
117	20230711	130309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4600	-50	5	-1.08	327268010	71322	43.55	4635	4660	4555	6040	3255	4650	4587.67	3.06	0	-29349	4870	4760	4590	4480	4310	4815	4535	58	1392	500	3160	5	1	11650000	536	19.17	0.71	12	0.61	240.00	6522.00	6580	20220708	-30.09	3680	20230103	25.00	5630	-18.29	20230117	3680	25.00	20230103	6400	-28.12	20220711	3680	25.00	20230103	4.27	N	019770	500	58 억		356960	N	N	0	N	00	N
118	20230711	120313	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4585	-65	5	-1.40	302491115	65910	40.25	4635	4660	4555	6040	3255	4650	4588.47	3.06	0	-28599	4870	4760	4590	4480	4310	4815	4535	58	1392	500	3160	5	1	11650000	534	19.10	0.70	12	0.57	240.00	6522.00	6580	20220708	-30.32	3680	20230103	24.59	5630	-18.56	20230117	3680	24.59	20230103	6400	-28.36	20220711	3680	24.59	20230103	4.27	N	019770	500	58 억		356960	N	N	0	N	00	N
119	20230711	110315	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4580	-70	5	-1.51	285619765	62221	37.99	4635	4660	4555	6040	3255	4650	4589.37	3.06	0	-27933	4870	4760	4590	4480	4310	4815	4535	58	1392	500	3160	5	1	11650000	534	19.08	0.70	12	0.53	240.00	6522.00	6580	20220708	-30.40	3680	20230103	24.46	5630	-18.65	20230117	3680	24.46	20230103	6400	-28.44	20220711	3680	24.46	20230103	4.27	N	019770	500	58 억		356960	N	N	0	N	00	N
120	20230711	100314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4565	-85	5	-1.83	198361885	43102	26.32	4635	4660	4560	6040	3255	4650	4600.94	3.06	0	-18566	4870	4760	4590	4480	4310	4815	4535	58	1392	500	3160	5	1	11650000	532	19.02	0.70	12	0.37	240.00	6522.00	6580	20220708	-30.62	3680	20230103	24.05	5630	-18.92	20230117	3680	24.05	20230103	6400	-28.67	20220711	3680	24.05	20230103	4.27	N	019770	500	58 억		356960	N	N	0	N	00	N
121	20230711	090313	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4645	-5	5	-0.11	22110215	4765	2.91	4635	4660	4635	6040	3255	4650	4637.30	3.06	0	69	4870	4760	4590	4480	4310	4815	4535	58	1392	500	3160	5	1	11650000	541	19.35	0.71	12	0.04	240.00	6522.00	6580	20220708	-29.41	3680	20230103	26.22	5630	-17.50	20230117	3680	26.22	20230103	6400	-27.42	20220711	3680	26.22	20230103	4.27	N	019770	500	58 억		356960	N	N	0	N	00	N
122	20230710	160313	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4650	180	2	4.03	739415140	159895	129.16	4470	4700	4420	5810	3130	4470	4624.31	2.61	0	53256	4650	4560	4500	4410	4350	4530	4380	58	1340	500	3030	5	1	11650000	542	19.38	0.71	12	1.37	240.00	6522.00	6580	20220708	-29.33	3680	20230103	26.36	5630	-17.41	20230117	3680	26.36	20230103	6400	-27.34	20220711	3680	26.36	20230103	4.47	N	019770	500	58 억		303903	N	N	0	N	00	N
123	20230710	150310	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4605	135	2	3.02	688842185	148910	120.29	4470	4700	4420	5810	3130	4470	4625.90	2.61	0	52452	4650	4560	4500	4410	4350	4530	4380	58	1340	500	3030	5	1	11650000	536	19.19	0.71	12	1.28	240.00	6522.00	6580	20220708	-30.02	3680	20230103	25.14	5630	-18.21	20230117	3680	25.14	20230103	6400	-28.05	20220711	3680	25.14	20230103	4.47	N	019770	500	58 억		303903	N	N	0	N	00	N
124	20230710	140309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4690	220	2	4.92	596403230	128956	104.17	4470	4700	4420	5810	3130	4470	4624.86	2.61	0	46740	4650	4560	4500	4410	4350	4530	4380	58	1340	500	3030	5	1	11650000	546	19.54	0.72	12	1.11	240.00	6522.00	6580	20220708	-28.72	3680	20230103	27.45	5630	-16.70	20230117	3680	27.45	20230103	6400	-26.72	20220711	3680	27.45	20230103	4.47	N	019770	500	58 억		303903	N	N	0	N	00	N
125	20230710	130307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4665	195	2	4.36	464096340	100749	81.39	4470	4680	4420	5810	3130	4470	4606.46	2.61	0	40583	4650	4560	4500	4410	4350	4530	4380	58	1340	500	3030	5	1	11650000	543	19.44	0.72	12	0.86	240.00	6522.00	6580	20220708	-29.10	3680	20230103	26.77	5630	-17.14	20230117	3680	26.77	20230103	6400	-27.11	20220711	3680	26.77	20230103	4.47	N	019770	500	58 억		303903	N	N	0	N	00	N
126	20230710	120312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4665	195	2	4.36	409392805	89032	71.92	4470	4670	4420	5810	3130	4470	4598.27	2.61	0	36241	4650	4560	4500	4410	4350	4530	4380	58	1340	500	3030	5	1	11650000	543	19.44	0.72	12	0.76	240.00	6522.00	6580	20220708	-29.10	3680	20230103	26.77	5630	-17.14	20230117	3680	26.77	20230103	6400	-27.11	20220711	3680	26.77	20230103	4.47	N	019770	500	58 억		303903	N	N	0	N	00	N
127	20230710	110313	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4660	190	2	4.25	324299915	70763	57.16	4470	4660	4420	5810	3130	4470	4582.90	2.61	0	26691	4650	4560	4500	4410	4350	4530	4380	58	1340	500	3030	5	1	11650000	543	19.42	0.71	12	0.61	240.00	6522.00	6580	20220708	-29.18	3680	20230103	26.63	5630	-17.23	20230117	3680	26.63	20230103	6400	-27.19	20220711	3680	26.63	20230103	4.47	N	019770	500	58 억		303903	N	N	0	N	00	N
128	20230710	100312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4615	145	2	3.24	189696925	41716	33.70	4470	4630	4420	5810	3130	4470	4547.34	2.61	0	11683	4650	4560	4500	4410	4350	4530	4380	58	1340	500	3030	5	1	11650000	538	19.23	0.71	12	0.36	240.00	6522.00	6580	20220708	-29.86	3680	20230103	25.41	5630	-18.03	20230117	3680	25.41	20230103	6400	-27.89	20220711	3680	25.41	20230103	4.47	N	019770	500	58 억		303903	N	N	0	N	00	N
129	20230710	090309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4470	0	3	0.00	21514760	4822	3.90	4470	4480	4420	5810	3130	4470	4461.79	2.61	0	-1511	4650	4560	4500	4410	4350	4530	4380	58	1340	500	3030	5	1	11650000	521	18.62	0.69	12	0.04	240.00	6522.00	6580	20220708	-32.07	3680	20230103	21.47	5630	-20.60	20230117	3680	21.47	20230103	6400	-30.16	20220711	3680	21.47	20230103	4.47	N	019770	500	58 억		303903	N	N	0	N	00	N
130	20230707	160308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4470	-120	5	-2.61	548409860	121713	56.04	4540	4590	4440	5960	3215	4590	4506.35	2.67	0	-6425	4986	4787	4586	4387	4186	4687	4287	58	1372	500	3120	5	1	11650000	521	18.62	0.69	12	1.04	240.00	6522.00	6580	20220708	-32.07	3680	20230103	21.47	5630	-20.60	20230117	3680	21.47	20230103	6580	-32.07	20220708	3680	21.47	20230103	4.17	N	019770	500	58 억		311446	N	N	0	N	00	N
131	20230707	150309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4515	-75	5	-1.63	519660850	115295	53.08	4540	4590	4440	5960	3215	4590	4507.21	2.67	0	-5958	4986	4787	4586	4387	4186	4687	4287	58	1372	500	3120	5	1	11650000	526	18.81	0.69	12	0.99	240.00	6522.00	6580	20220708	-31.38	3680	20230103	22.69	5630	-19.80	20230117	3680	22.69	20230103	6580	-31.38	20220708	3680	22.69	20230103	4.17	N	019770	500	58 억		311446	N	N	0	N	00	N
132	20230707	140314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4465	-125	5	-2.72	451535875	100091	46.08	4540	4590	4440	5960	3215	4590	4511.24	2.67	0	-747	4986	4787	4586	4387	4186	4687	4287	58	1372	500	3120	5	1	11650000	520	18.60	0.68	12	0.86	240.00	6522.00	6580	20220708	-32.14	3680	20230103	21.33	5630	-20.69	20230117	3680	21.33	20230103	6580	-32.14	20220708	3680	21.33	20230103	4.17	N	019770	500	58 억		311446	N	N	0	N	00	N
133	20230707	130312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4475	-115	5	-2.51	352049955	77787	35.81	4540	4590	4470	5960	3215	4590	4525.80	2.67	0	2746	4986	4787	4586	4387	4186	4687	4287	58	1372	500	3120	5	1	11650000	521	18.65	0.69	12	0.67	240.00	6522.00	6580	20220708	-31.99	3680	20230103	21.60	5630	-20.52	20230117	3680	21.60	20230103	6580	-31.99	20220708	3680	21.60	20230103	4.17	N	019770	500	58 억		311446	N	N	0	N	00	N
134	20230707	120312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4530	-60	5	-1.31	284728715	62796	28.91	4540	4590	4475	5960	3215	4590	4534.17	2.67	0	3406	4986	4787	4586	4387	4186	4687	4287	58	1372	500	3120	5	1	11650000	528	18.88	0.69	12	0.54	240.00	6522.00	6580	20220708	-31.16	3680	20230103	23.10	5630	-19.54	20230117	3680	23.10	20230103	6580	-31.16	20220708	3680	23.10	20230103	4.17	N	019770	500	58 억		311446	N	N	0	N	00	N
135	20230707	110311	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4500	-90	5	-1.96	223032905	49108	22.61	4540	4590	4495	5960	3215	4590	4541.66	2.67	0	3180	4986	4787	4586	4387	4186	4687	4287	58	1372	500	3120	5	1	11650000	524	18.75	0.69	12	0.42	240.00	6522.00	6580	20220708	-31.61	3680	20230103	22.28	5630	-20.07	20230117	3680	22.28	20230103	6580	-31.61	20220708	3680	22.28	20230103	4.17	N	019770	500	58 억		311446	N	N	0	N	00	N
136	20230707	100311	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4575	-15	5	-0.33	152020750	33485	15.42	4540	4590	4495	5960	3215	4590	4539.93	2.67	0	2528	4986	4787	4586	4387	4186	4687	4287	58	1372	500	3120	5	1	11650000	533	19.06	0.70	12	0.29	240.00	6522.00	6580	20220708	-30.47	3680	20230103	24.32	5630	-18.74	20230117	3680	24.32	20230103	6580	-30.47	20220708	3680	24.32	20230103	4.17	N	019770	500	58 억		311446	N	N	0	N	00	N
137	20230707	090308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4555	-35	5	-0.76	31749960	6998	3.22	4540	4565	4530	5960	3215	4590	4536.83	2.67	0	1863	4986	4787	4586	4387	4186	4687	4287	58	1372	500	3120	5	1	11650000	531	18.98	0.70	12	0.06	240.00	6522.00	6580	20220708	-30.78	3680	20230103	23.78	5630	-19.09	20230117	3680	23.78	20230103	6580	-30.78	20220708	3680	23.78	20230103	4.17	N	019770	500	58 억		311446	N	N	0	N	00	N
138	20230706	160309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4590	-190	5	-3.97	1001884040	214908	64.47	4770	4785	4385	6210	3350	4780	4662.10	2.70	0	-2429	4900	4840	4780	4720	4660	4870	4750	58	1430	500	3250	5	1	11650000	535	19.12	0.70	12	1.84	240.00	6522.00	6740	20220705	-31.90	3680	20230103	24.73	5630	-18.47	20230117	3680	24.73	20230103	6580	-30.24	20220708	3680	24.73	20230103	4.21	N	019770	500	58 억		314293	N	N	0	N	00	N
139	20230706	150310	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4605	-175	5	-3.66	949302015	203464	61.04	4770	4785	4385	6210	3350	4780	4665.64	2.70	0	-6061	4900	4840	4780	4720	4660	4870	4750	58	1430	500	3250	5	1	11650000	536	19.19	0.71	12	1.75	240.00	6522.00	6740	20220705	-31.68	3680	20230103	25.14	5630	-18.21	20230117	3680	25.14	20230103	6580	-30.02	20220708	3680	25.14	20230103	4.21	N	019770	500	58 억		314293	N	N	0	N	00	N
140	20230706	140309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4685	-95	5	-1.99	665994260	141850	42.56	4770	4785	4610	6210	3350	4780	4695.00	2.70	0	-4253	4900	4840	4780	4720	4660	4870	4750	58	1430	500	3250	5	1	11650000	546	19.52	0.72	12	1.22	240.00	6522.00	6740	20220705	-30.49	3680	20230103	27.31	5630	-16.79	20230117	3680	27.31	20230103	6580	-28.80	20220708	3680	27.31	20230103	4.21	N	019770	500	58 억		314293	N	N	0	N	00	N
141	20230706	130308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4735	-45	5	-0.94	531358040	113072	33.92	4770	4785	4610	6210	3350	4780	4699.22	2.70	0	-254	4900	4840	4780	4720	4660	4870	4750	58	1430	500	3250	5	1	11650000	552	19.73	0.73	12	0.97	240.00	6522.00	6740	20220705	-29.75	3680	20230103	28.67	5630	-15.90	20230117	3680	28.67	20230103	6580	-28.04	20220708	3680	28.67	20230103	4.21	N	019770	500	58 억		314293	N	N	0	N	00	N
142	20230706	120309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4690	-90	5	-1.88	459615555	97864	29.36	4770	4785	4610	6210	3350	4780	4696.39	2.70	0	1588	4900	4840	4780	4720	4660	4870	4750	58	1430	500	3250	5	1	11650000	546	19.54	0.72	12	0.84	240.00	6522.00	6740	20220705	-30.42	3680	20230103	27.45	5630	-16.70	20230117	3680	27.45	20230103	6580	-28.72	20220708	3680	27.45	20230103	4.21	N	019770	500	58 억		314293	N	N	0	N	00	N
143	20230706	110312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4695	-85	5	-1.78	407018855	86647	25.99	4770	4785	4610	6210	3350	4780	4697.34	2.70	0	3446	4900	4840	4780	4720	4660	4870	4750	58	1430	500	3250	5	1	11650000	547	19.56	0.72	12	0.74	240.00	6522.00	6740	20220705	-30.34	3680	20230103	27.58	5630	-16.61	20230117	3680	27.58	20230103	6580	-28.65	20220708	3680	27.58	20230103	4.21	N	019770	500	58 억		314293	N	N	0	N	00	N
144	20230706	100308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4685	-95	5	-1.99	306778335	65492	19.65	4770	4770	4610	6210	3350	4780	4684.06	2.70	0	3201	4900	4840	4780	4720	4660	4870	4750	58	1430	500	3250	5	1	11650000	546	19.52	0.72	12	0.56	240.00	6522.00	6740	20220705	-30.49	3680	20230103	27.31	5630	-16.79	20230117	3680	27.31	20230103	6580	-28.80	20220708	3680	27.31	20230103	4.21	N	019770	500	58 억		314293	N	N	0	N	00	N
145	20230706	090308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4765	-15	5	-0.31	20704235	4355	1.31	4770	4770	4720	6210	3350	4780	4753.52	2.70	0	-1130	4900	4840	4780	4720	4660	4870	4750	58	1430	500	3250	5	1	11650000	555	19.85	0.73	12	0.04	240.00	6522.00	6740	20220705	-29.30	3680	20230103	29.48	5630	-15.36	20230117	3680	29.48	20230103	6580	-27.58	20220708	3680	29.48	20230103	4.21	N	019770	500	58 억		314293	N	N	0	N	00	N
146	20230705	160308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4780	60	2	1.27	1569879375	328354	307.59	4740	4840	4720	6130	3305	4720	4781.06	3.09	0	-43226	4770	4745	4710	4685	4650	4757	4697	58	1412	500	3200	5	1	11650000	557	19.92	0.73	12	2.82	240.00	6522.00	6910	20220704	-30.82	3680	20230103	29.89	5630	-15.10	20230117	3680	29.89	20230103	6740	-29.08	20220705	3680	29.89	20230103	4.32	N	019770	500	58 억		360241	N	N	0	N	00	N
147	20230705	150307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4780	60	2	1.27	1458464390	305087	285.79	4740	4840	4720	6130	3305	4720	4780.49	3.09	0	-41863	4770	4745	4710	4685	4650	4757	4697	58	1412	500	3200	5	1	11650000	557	19.92	0.73	12	2.62	240.00	6522.00	6910	20220704	-30.82	3680	20230103	29.89	5630	-15.10	20230117	3680	29.89	20230103	6740	-29.08	20220705	3680	29.89	20230103	4.32	N	019770	500	58 억		360241	N	N	0	N	00	N
148	20230705	140305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4805	85	2	1.80	1329618285	278183	260.59	4740	4840	4720	6130	3305	4720	4779.65	3.09	0	-42612	4770	4745	4710	4685	4650	4757	4697	58	1412	500	3200	5	1	11650000	560	20.02	0.74	12	2.39	240.00	6522.00	6910	20220704	-30.46	3680	20230103	30.57	5630	-14.65	20230117	3680	30.57	20230103	6740	-28.71	20220705	3680	30.57	20230103	4.32	N	019770	500	58 억		360241	N	N	0	N	00	N
149	20230705	130306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4790	70	2	1.48	1110231285	232430	217.73	4740	4840	4720	6130	3305	4720	4776.63	3.09	0	-39122	4770	4745	4710	4685	4650	4757	4697	58	1412	500	3200	5	1	11650000	558	19.96	0.73	12	2.00	240.00	6522.00	6910	20220704	-30.68	3680	20230103	30.16	5630	-14.92	20230117	3680	30.16	20230103	6740	-28.93	20220705	3680	30.16	20230103	4.32	N	019770	500	58 억		360241	N	N	0	N	00	N
150	20230705	120305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4760	40	2	0.85	1003346925	210017	196.73	4740	4840	4720	6130	3305	4720	4777.46	3.09	0	-44348	4770	4745	4710	4685	4650	4757	4697	58	1412	500	3200	5	1	11650000	555	19.83	0.73	12	1.80	240.00	6522.00	6910	20220704	-31.11	3680	20230103	29.35	5630	-15.45	20230117	3680	29.35	20230103	6740	-29.38	20220705	3680	29.35	20230103	4.32	N	019770	500	58 억		360241	N	N	0	N	00	N
151	20230705	110307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4755	35	2	0.74	904342010	189189	177.22	4740	4840	4720	6130	3305	4720	4780.10	3.09	0	-38798	4770	4745	4710	4685	4650	4757	4697	58	1412	500	3200	5	1	11650000	554	19.81	0.73	12	1.62	240.00	6522.00	6910	20220704	-31.19	3680	20230103	29.21	5630	-15.54	20230117	3680	29.21	20230103	6740	-29.45	20220705	3680	29.21	20230103	4.32	N	019770	500	58 억		360241	N	N	0	N	00	N
152	20230705	100305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4795	75	2	1.59	653899860	136474	127.84	4740	4840	4740	6130	3305	4720	4791.39	3.09	0	-21198	4770	4745	4710	4685	4650	4757	4697	58	1412	500	3200	5	1	11650000	559	19.98	0.74	12	1.17	240.00	6522.00	6910	20220704	-30.61	3680	20230103	30.30	5630	-14.83	20230117	3680	30.30	20230103	6740	-28.86	20220705	3680	30.30	20230103	4.32	N	019770	500	58 억		360241	N	N	0	N	00	N
153	20230705	090305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4790	70	2	1.48	78765190	16539	15.49	4740	4790	4740	6130	3305	4720	4762.39	3.09	0	3777	4770	4745	4710	4685	4650	4757	4697	58	1412	500	3200	5	1	11650000	558	19.96	0.73	12	0.14	240.00	6522.00	6910	20220704	-30.68	3680	20230103	30.16	5630	-14.92	20230117	3680	30.16	20230103	6740	-28.93	20220705	3680	30.16	20230103	4.32	N	019770	500	58 억		360241	N	N	0	N	00	N
154	20230704	160305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4720	65	2	1.40	501806915	106520	101.19	4700	4735	4675	6050	3260	4655	4711.15	2.97	0	14231	4765	4710	4675	4620	4585	4692	4602	58	1395	500	3160	5	1	11650000	550	19.67	0.72	12	0.91	240.00	6522.00	6910	20220704	-31.69	3680	20230103	28.26	5630	-16.16	20230117	3680	28.26	20230103	6910	-31.69	20220704	3680	28.26	20230103	4.29	N	019770	500	58 억		346009	N	N	0	N	00	N
155	20230704	150302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4720	65	2	1.40	469026925	99575	94.60	4700	4735	4675	6050	3260	4655	4710.54	2.97	0	15787	4765	4710	4675	4620	4585	4692	4602	58	1395	500	3160	5	1	11650000	550	19.67	0.72	12	0.85	240.00	6522.00	6910	20220704	-31.69	3680	20230103	28.26	5630	-16.16	20230117	3680	28.26	20230103	6910	-31.69	20220704	3680	28.26	20230103	4.29	N	019770	500	58 억		346009	N	N	0	N	00	N
156	20230704	140304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4710	55	2	1.18	425266845	90303	85.79	4700	4735	4675	6050	3260	4655	4709.61	2.97	0	15722	4765	4710	4675	4620	4585	4692	4602	58	1395	500	3160	5	1	11650000	549	19.62	0.72	12	0.78	240.00	6522.00	6910	20220704	-31.84	3680	20230103	27.99	5630	-16.34	20230117	3680	27.99	20230103	6910	-31.84	20220704	3680	27.99	20230103	4.29	N	019770	500	58 억		346009	N	N	0	N	00	N
157	20230704	130301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4720	65	2	1.40	402288910	85428	81.16	4700	4735	4675	6050	3260	4655	4709.39	2.97	0	15318	4765	4710	4675	4620	4585	4692	4602	58	1395	500	3160	5	1	11650000	550	19.67	0.72	12	0.73	240.00	6522.00	6910	20220704	-31.69	3680	20230103	28.26	5630	-16.16	20230117	3680	28.26	20230103	6910	-31.69	20220704	3680	28.26	20230103	4.29	N	019770	500	58 억		346009	N	N	0	N	00	N
158	20230704	120303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4720	65	2	1.40	350956805	74564	70.84	4700	4730	4675	6050	3260	4655	4707.10	2.97	0	14225	4765	4710	4675	4620	4585	4692	4602	58	1395	500	3160	5	1	11650000	550	19.67	0.72	12	0.64	240.00	6522.00	6910	20220704	-31.69	3680	20230103	28.26	5630	-16.16	20230117	3680	28.26	20230103	6910	-31.69	20220704	3680	28.26	20230103	4.29	N	019770	500	58 억		346009	N	N	0	N	00	N
159	20230704	110300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4700	45	2	0.97	273621115	58177	55.27	4700	4730	4675	6050	3260	4655	4703.63	2.97	0	9636	4765	4710	4675	4620	4585	4692	4602	58	1395	500	3160	5	1	11650000	548	19.58	0.72	12	0.50	240.00	6522.00	6910	20220704	-31.98	3680	20230103	27.72	5630	-16.52	20230117	3680	27.72	20230103	6910	-31.98	20220704	3680	27.72	20230103	4.29	N	019770	500	58 억		346009	N	N	0	N	00	N
160	20230704	100300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4695	40	2	0.86	206986925	43976	41.78	4700	4730	4675	6050	3260	4655	4707.35	2.97	0	8341	4765	4710	4675	4620	4585	4692	4602	58	1395	500	3160	5	1	11650000	547	19.56	0.72	12	0.38	240.00	6522.00	6910	20220704	-32.05	3680	20230103	27.58	5630	-16.61	20230117	3680	27.58	20230103	6910	-32.05	20220704	3680	27.58	20230103	4.29	N	019770	500	58 억		346009	N	N	0	N	00	N
161	20230704	090300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4700	45	2	0.97	18555910	3952	3.75	4700	4705	4680	6050	3260	4655	4700.52	2.97	0	-1544	4765	4710	4675	4620	4585	4692	4602	58	1395	500	3160	5	1	11650000	548	19.58	0.72	12	0.03	240.00	6522.00	6910	20220704	-31.98	3680	20230103	27.72	5630	-16.52	20230117	3680	27.72	20230103	6910	-31.98	20220704	3680	27.72	20230103	4.29	N	019770	500	58 억		346009	N	N	0	N	00	N
162	20230703	160258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4655	-10	5	-0.21	488703410	104232	141.69	4675	4730	4640	6060	3270	4665	4688.81	2.80	0	10934	4768	4716	4633	4581	4498	4742	4607	58	1395	500	3170	5	1	11650000	542	19.40	0.71	12	0.89	240.00	6522.00	7120	20220630	-34.62	3680	20230103	26.49	5630	-17.32	20230117	3680	26.49	20230103	6910	-32.63	20220704	3680	26.49	20230103	4.21	N	019770	500	58 억		326469	N	N	0	N	00	N
163	20230703	150300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4650	-15	5	-0.32	433166980	92290	125.45	4675	4730	4645	6060	3270	4665	4693.54	2.80	0	10701	4768	4716	4633	4581	4498	4742	4607	58	1395	500	3170	5	1	11650000	542	19.38	0.71	12	0.79	240.00	6522.00	7120	20220630	-34.69	3680	20230103	26.36	5630	-17.41	20230117	3680	26.36	20230103	6910	-32.71	20220704	3680	26.36	20230103	4.21	N	019770	500	58 억		326469	N	N	0	N	00	N
164	20230703	140300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4660	-5	5	-0.11	380743700	81026	110.14	4675	4730	4660	6060	3270	4665	4699.03	2.80	0	13050	4768	4716	4633	4581	4498	4742	4607	58	1395	500	3170	5	1	11650000	543	19.42	0.71	12	0.70	240.00	6522.00	7120	20220630	-34.55	3680	20230103	26.63	5630	-17.23	20230117	3680	26.63	20230103	6910	-32.56	20220704	3680	26.63	20230103	4.21	N	019770	500	58 억		326469	N	N	0	N	00	N
165	20230703	130258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4695	30	2	0.64	312861755	66519	90.42	4675	4730	4675	6060	3270	4665	4703.34	2.80	0	12412	4768	4716	4633	4581	4498	4742	4607	58	1395	500	3170	5	1	11650000	547	19.56	0.72	12	0.57	240.00	6522.00	7120	20220630	-34.06	3680	20230103	27.58	5630	-16.61	20230117	3680	27.58	20230103	6910	-32.05	20220704	3680	27.58	20230103	4.21	N	019770	500	58 억		326469	N	N	0	N	00	N
166	20230703	120258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4700	35	2	0.75	262106250	55725	75.75	4675	4730	4675	6060	3270	4665	4703.57	2.80	0	11565	4768	4716	4633	4581	4498	4742	4607	58	1395	500	3170	5	1	11650000	548	19.58	0.72	12	0.48	240.00	6522.00	7120	20220630	-33.99	3680	20230103	27.72	5630	-16.52	20230117	3680	27.72	20230103	6910	-31.98	20220704	3680	27.72	20230103	4.21	N	019770	500	58 억		326469	N	N	0	N	00	N
167	20230703	110300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4700	35	2	0.75	234588620	49869	67.79	4675	4730	4675	6060	3270	4665	4704.10	2.80	0	10584	4768	4716	4633	4581	4498	4742	4607	58	1395	500	3170	5	1	11650000	548	19.58	0.72	12	0.43	240.00	6522.00	7120	20220630	-33.99	3680	20230103	27.72	5630	-16.52	20230117	3680	27.72	20230103	6910	-31.98	20220704	3680	27.72	20230103	4.21	N	019770	500	58 억		326469	N	N	0	N	00	N
168	20230703	100255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4710	45	2	0.96	158274460	33635	45.72	4675	4730	4675	6060	3270	4665	4705.65	2.80	0	10121	4768	4716	4633	4581	4498	4742	4607	58	1395	500	3170	5	1	11650000	549	19.62	0.72	12	0.29	240.00	6522.00	7120	20220630	-33.85	3680	20230103	27.99	5630	-16.34	20230117	3680	27.99	20230103	6910	-31.84	20220704	3680	27.99	20230103	4.21	N	019770	500	58 억		326469	N	N	0	N	00	N
169	20230703	090256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4700	35	2	0.75	34505000	7340	9.98	4675	4725	4675	6060	3270	4665	4700.95	2.80	0	3420	4768	4716	4633	4581	4498	4742	4607	58	1395	500	3170	5	1	11650000	548	19.58	0.72	12	0.06	240.00	6522.00	7120	20220630	-33.99	3680	20230103	27.72	5630	-16.52	20230117	3680	27.72	20230103	6910	-31.98	20220704	3680	27.72	20230103	4.21	N	019770	500	58 억		326469	N	N	0	N	00	N