KissMeData/010240/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	160246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	90	2	1.43	144276380	22566	171.72	6310	6470	6270	8200	4420	6310	6393.53	4.83	0	1291	6530	6420	6250	6140	5970	6475	6195	62	1890	500	4160	10	1	12322696	789	9.22	0.83	12	0.18	694.00	7711.00	7340	20220812	-12.81	4705	20221013	36.03	7140	-10.36	20230725	5110	25.24	20230103	7340	-12.81	20220812	4705	36.03	20221013	1.48	N	010240	500	61 억		595058	N	N	0	N	00	N
3	20230731	150246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	120	2	1.90	135092440	21133	160.82	6310	6470	6270	8200	4420	6310	6392.49	4.83	0	1143	6530	6420	6250	6140	5970	6475	6195	62	1890	500	4160	10	1	12322696	792	9.27	0.83	12	0.17	694.00	7711.00	7340	20220812	-12.40	4705	20221013	36.66	7140	-9.94	20230725	5110	25.83	20230103	7340	-12.40	20220812	4705	36.66	20221013	1.48	N	010240	500	61 억		595058	N	N	0	N	00	N
4	20230731	140246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	120	2	1.90	116838330	18294	139.21	6310	6470	6270	8200	4420	6310	6386.70	4.83	0	754	6530	6420	6250	6140	5970	6475	6195	62	1890	500	4160	10	1	12322696	792	9.27	0.83	12	0.15	694.00	7711.00	7340	20220812	-12.40	4705	20221013	36.66	7140	-9.94	20230725	5110	25.83	20230103	7340	-12.40	20220812	4705	36.66	20221013	1.48	N	010240	500	61 억		595058	N	N	0	N	00	N
5	20230731	130247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	70	2	1.11	99264710	15554	118.36	6310	6470	6270	8200	4420	6310	6381.94	4.83	0	1550	6530	6420	6250	6140	5970	6475	6195	62	1890	500	4160	10	1	12322696	786	9.19	0.83	12	0.13	694.00	7711.00	7340	20220812	-13.08	4705	20221013	35.60	7140	-10.64	20230725	5110	24.85	20230103	7340	-13.08	20220812	4705	35.60	20221013	1.48	N	010240	500	61 억		595058	N	N	0	N	00	N
6	20230731	120249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	120	2	1.90	90338630	14160	107.75	6310	6470	6270	8200	4420	6310	6379.85	4.83	0	1649	6530	6420	6250	6140	5970	6475	6195	62	1890	500	4160	10	1	12322696	792	9.27	0.83	12	0.11	694.00	7711.00	7340	20220812	-12.40	4705	20221013	36.66	7140	-9.94	20230725	5110	25.83	20230103	7340	-12.40	20220812	4705	36.66	20221013	1.48	N	010240	500	61 억		595058	N	N	0	N	00	N
7	20230731	110249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6390	80	2	1.27	79534410	12477	94.95	6310	6470	6270	8200	4420	6310	6374.48	4.83	0	1395	6530	6420	6250	6140	5970	6475	6195	62	1890	500	4160	10	1	12322696	787	9.21	0.83	12	0.10	694.00	7711.00	7340	20220812	-12.94	4705	20221013	35.81	7140	-10.50	20230725	5110	25.05	20230103	7340	-12.94	20220812	4705	35.81	20221013	1.48	N	010240	500	61 억		595058	N	N	0	N	00	N
8	20230731	100249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	90	2	1.43	52959970	8331	63.40	6310	6470	6270	8200	4420	6310	6356.98	4.83	0	-706	6530	6420	6250	6140	5970	6475	6195	62	1890	500	4160	10	1	12322696	789	9.22	0.83	12	0.07	694.00	7711.00	7340	20220812	-12.81	4705	20221013	36.03	7140	-10.36	20230725	5110	25.24	20230103	7340	-12.81	20220812	4705	36.03	20221013	1.48	N	010240	500	61 억		595058	N	N	0	N	00	N
9	20230731	090246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	10	2	0.16	126210	20	0.15	6310	6320	6310	8200	4420	6310	6310.50	4.83	0	78	6530	6420	6250	6140	5970	6475	6195	62	1890	500	4160	10	1	12322696	779	9.11	0.82	12	0.00	694.00	7711.00	7340	20220812	-13.90	4705	20221013	34.33	7140	-11.48	20230725	5110	23.68	20230103	7340	-13.90	20220812	4705	34.33	20221013	1.48	N	010240	500	61 억		595058	N	N	0	N	00	N
10	20230728	160247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	170	2	2.77	82079030	13137	32.83	6080	6360	6080	7980	4300	6140	6247.88	4.82	0	1484	6346	6242	6136	6032	5926	6295	6085	62	1840	500	4050	10	1	12322696	778	9.09	0.82	12	0.11	694.00	7711.00	7340	20220812	-14.03	4705	20221013	34.11	7140	-11.62	20230725	5110	23.48	20230103	7340	-14.03	20220812	4705	34.11	20221013	1.56	N	010240	500	61 억		593574	N	N	0	N	00	N
11	20230728	150246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	150	2	2.44	71008060	11372	28.42	6080	6360	6080	7980	4300	6140	6244.11	4.82	0	1484	6346	6242	6136	6032	5926	6295	6085	62	1840	500	4050	10	1	12322696	775	9.06	0.82	12	0.09	694.00	7711.00	7340	20220812	-14.31	4705	20221013	33.69	7140	-11.90	20230725	5110	23.09	20230103	7340	-14.31	20220812	4705	33.69	20221013	1.56	N	010240	500	61 억		593574	N	N	0	N	00	N
12	20230728	140246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6310	170	2	2.77	61854900	9914	24.78	6080	6360	6080	7980	4300	6140	6239.15	4.82	0	1558	6346	6242	6136	6032	5926	6295	6085	62	1840	500	4050	10	1	12322696	778	9.09	0.82	12	0.08	694.00	7711.00	7340	20220812	-14.03	4705	20221013	34.11	7140	-11.62	20230725	5110	23.48	20230103	7340	-14.03	20220812	4705	34.11	20221013	1.56	N	010240	500	61 억		593574	N	N	0	N	00	N
13	20230728	130247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6300	160	2	2.61	54599260	8762	21.90	6080	6360	6080	7980	4300	6140	6231.37	4.82	0	1985	6346	6242	6136	6032	5926	6295	6085	62	1840	500	4050	10	1	12322696	776	9.08	0.82	12	0.07	694.00	7711.00	7340	20220812	-14.17	4705	20221013	33.90	7140	-11.76	20230725	5110	23.29	20230103	7340	-14.17	20220812	4705	33.90	20221013	1.56	N	010240	500	61 억		593574	N	N	0	N	00	N
14	20230728	120245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	180	2	2.93	52355410	8406	21.01	6080	6360	6080	7980	4300	6140	6228.34	4.82	0	2036	6346	6242	6136	6032	5926	6295	6085	62	1840	500	4050	10	1	12322696	779	9.11	0.82	12	0.07	694.00	7711.00	7340	20220812	-13.90	4705	20221013	34.33	7140	-11.48	20230725	5110	23.68	20230103	7340	-13.90	20220812	4705	34.33	20221013	1.56	N	010240	500	61 억		593574	N	N	0	N	00	N
15	20230728	110247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	210	2	3.42	47879630	7695	19.23	6080	6360	6080	7980	4300	6140	6222.17	4.82	0	1878	6346	6242	6136	6032	5926	6295	6085	62	1840	500	4050	10	1	12322696	782	9.15	0.82	12	0.06	694.00	7711.00	7340	20220812	-13.49	4705	20221013	34.96	7140	-11.06	20230725	5110	24.27	20230103	7340	-13.49	20220812	4705	34.96	20221013	1.56	N	010240	500	61 억		593574	N	N	0	N	00	N
16	20230728	100246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	70	2	1.14	22715530	3692	9.23	6080	6220	6080	7980	4300	6140	6152.64	4.82	0	767	6346	6242	6136	6032	5926	6295	6085	62	1840	500	4050	10	1	12322696	765	8.95	0.81	12	0.03	694.00	7711.00	7340	20220812	-15.40	4705	20221013	31.99	7140	-13.03	20230725	5110	21.53	20230103	7340	-15.40	20220812	4705	31.99	20221013	1.56	N	010240	500	61 억		593574	N	N	0	N	00	N
17	20230728	090247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-60	5	-0.98	480320	79	0.20	6080	6080	6080	7980	4300	6140	6080.00	4.82	0	0	6346	6242	6136	6032	5926	6295	6085	62	1840	500	4050	10	1	12322696	749	8.76	0.79	12	0.00	694.00	7711.00	7340	20220812	-17.17	4705	20221013	29.22	7140	-14.85	20230725	5110	18.98	20230103	7340	-17.17	20220812	4705	29.22	20221013	1.56	N	010240	500	61 억		593574	N	N	0	N	00	N
18	20230727	160247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	70	2	1.15	245273250	40009	29.24	6050	6240	6030	7890	4250	6070	6130.45	4.82	-17577	-201	6943	6506	6233	5796	5523	6370	5660	62	1820	500	4000	10	1	12322696	757	8.85	0.80	12	0.32	694.00	7711.00	7340	20220812	-16.35	4705	20221013	30.50	7140	-14.01	20230725	5110	20.16	20230103	7340	-16.35	20220812	4705	30.50	20221013	1.59	N	010240	500	61 억		593773	N	N	0	N	00	N
19	20230727	150245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	10	2	0.16	237101480	38674	28.27	6050	6240	6030	7890	4250	6070	6130.77	4.82	-17577	-341	6943	6506	6233	5796	5523	6370	5660	62	1820	500	4000	10	1	12322696	749	8.76	0.79	12	0.31	694.00	7711.00	7340	20220812	-17.17	4705	20221013	29.22	7140	-14.85	20230725	5110	18.98	20230103	7340	-17.17	20220812	4705	29.22	20221013	1.59	N	010240	500	61 억		593773	N	N	0	N	00	N
20	20230727	140244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6140	70	2	1.15	187652800	30589	22.36	6050	6240	6030	7890	4250	6070	6134.65	4.82	-17577	-207	6943	6506	6233	5796	5523	6370	5660	62	1820	500	4000	10	1	12322696	757	8.85	0.80	12	0.25	694.00	7711.00	7340	20220812	-16.35	4705	20221013	30.50	7140	-14.01	20230725	5110	20.16	20230103	7340	-16.35	20220812	4705	30.50	20221013	1.59	N	010240	500	61 억		593773	N	N	0	N	00	N
21	20230727	130246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	80	2	1.32	167963110	27380	20.01	6050	6240	6030	7890	4250	6070	6134.52	4.82	-17577	55	6943	6506	6233	5796	5523	6370	5660	62	1820	500	4000	10	1	12322696	758	8.86	0.80	12	0.22	694.00	7711.00	7340	20220812	-16.21	4705	20221013	30.71	7140	-13.87	20230725	5110	20.35	20230103	7340	-16.21	20220812	4705	30.71	20221013	1.59	N	010240	500	61 억		593773	N	N	0	N	00	N
22	20230727	120246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	90	2	1.48	107943160	17521	12.81	6050	6240	6030	7890	4250	6070	6160.79	4.82	-17577	5	6943	6506	6233	5796	5523	6370	5660	62	1820	500	4000	10	1	12322696	759	8.88	0.80	12	0.14	694.00	7711.00	7340	20220812	-16.08	4705	20221013	30.92	7140	-13.73	20230725	5110	20.55	20230103	7340	-16.08	20220812	4705	30.92	20221013	1.59	N	010240	500	61 억		593773	N	N	0	N	00	N
23	20230727	110246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	160	2	2.64	96121900	15610	11.41	6050	6240	6030	7890	4250	6070	6157.71	4.82	-17577	962	6943	6506	6233	5796	5523	6370	5660	62	1820	500	4000	10	1	12322696	768	8.98	0.81	12	0.13	694.00	7711.00	7340	20220812	-15.12	4705	20221013	32.41	7140	-12.75	20230725	5110	21.92	20230103	7340	-15.12	20220812	4705	32.41	20221013	1.59	N	010240	500	61 억		593773	N	N	0	N	00	N
24	20230727	100246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	120	2	1.98	87339140	14193	10.37	6050	6240	6030	7890	4250	6070	6153.68	4.82	-17577	635	6943	6506	6233	5796	5523	6370	5660	62	1820	500	4000	10	1	12322696	763	8.92	0.80	12	0.12	694.00	7711.00	7340	20220812	-15.67	4705	20221013	31.56	7140	-13.31	20230725	5110	21.14	20230103	7340	-15.67	20220812	4705	31.56	20221013	1.59	N	010240	500	61 억		593773	N	N	0	N	00	N
25	20230727	090246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	60	2	0.99	17731910	2929	2.14	6050	6130	6030	7890	4250	6070	6053.91	4.82	-17577	1836	6943	6506	6233	5796	5523	6370	5660	62	1820	500	4000	10	1	12322696	755	8.83	0.79	12	0.02	694.00	7711.00	7340	20220812	-16.49	4705	20221013	30.29	7140	-14.15	20230725	5110	19.96	20230103	7340	-16.49	20220812	4705	30.29	20221013	1.59	N	010240	500	61 억		593773	N	N	0	N	00	N
26	20230726	160245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	-550	5	-8.31	844261140	135830	15.72	6620	6670	5960	8600	4640	6620	6215.33	4.96	0	-17752	7446	7032	6726	6312	6006	7240	6520	62	1980	500	4360	10	1	12322696	748	8.75	0.79	12	1.10	694.00	7711.00	7340	20220812	-17.30	4705	20221013	29.01	7140	-14.99	20230725	5110	18.79	20230103	7340	-17.30	20220812	4705	29.01	20221013	1.58	N	010240	500	61 억		611350	N	N	0	N	00	N
27	20230726	150246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-530	5	-8.01	814591280	130959	15.16	6620	6670	5960	8600	4640	6620	6219.28	4.96	0	-16507	7446	7032	6726	6312	6006	7240	6520	62	1980	500	4360	10	1	12322696	750	8.78	0.79	12	1.06	694.00	7711.00	7340	20220812	-17.03	4705	20221013	29.44	7140	-14.71	20230725	5110	19.18	20230103	7340	-17.03	20220812	4705	29.44	20221013	1.58	N	010240	500	61 억		611350	N	N	0	N	00	N
28	20230726	140246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	-610	5	-9.21	769281260	123476	14.29	6620	6670	5960	8600	4640	6620	6229.26	4.96	0	-14533	7446	7032	6726	6312	6006	7240	6520	62	1980	500	4360	10	1	12322696	741	8.66	0.78	12	1.00	694.00	7711.00	7340	20220812	-18.12	4705	20221013	27.74	7140	-15.83	20230725	5110	17.61	20230103	7340	-18.12	20220812	4705	27.74	20221013	1.58	N	010240	500	61 억		611350	N	N	0	N	00	N
29	20230726	130243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-520	5	-7.85	657919890	104946	12.15	6620	6670	6050	8600	4640	6620	6268.12	4.96	0	-12546	7446	7032	6726	6312	6006	7240	6520	62	1980	500	4360	10	1	12322696	752	8.79	0.79	12	0.85	694.00	7711.00	7340	20220812	-16.89	4705	20221013	29.65	7140	-14.57	20230725	5110	19.37	20230103	7340	-16.89	20220812	4705	29.65	20221013	1.58	N	010240	500	61 억		611350	N	N	0	N	00	N
30	20230726	120245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-440	5	-6.65	563362020	89438	10.35	6620	6670	6080	8600	4640	6620	6297.83	4.96	0	-4659	7446	7032	6726	6312	6006	7240	6520	62	1980	500	4360	10	1	12322696	762	8.90	0.80	12	0.73	694.00	7711.00	7340	20220812	-15.80	4705	20221013	31.35	7140	-13.45	20230725	5110	20.94	20230103	7340	-15.80	20220812	4705	31.35	20221013	1.58	N	010240	500	61 억		611350	N	N	0	N	00	N
31	20230726	110244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-440	5	-6.65	516046680	81733	9.46	6620	6670	6110	8600	4640	6620	6312.68	4.96	0	-1660	7446	7032	6726	6312	6006	7240	6520	62	1980	500	4360	10	1	12322696	762	8.90	0.80	12	0.66	694.00	7711.00	7340	20220812	-15.80	4705	20221013	31.35	7140	-13.45	20230725	5110	20.94	20230103	7340	-15.80	20220812	4705	31.35	20221013	1.58	N	010240	500	61 억		611350	N	N	0	N	00	N
32	20230726	100245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-450	5	-6.80	381655180	59888	6.93	6620	6670	6170	8600	4640	6620	6371.57	4.96	0	-3186	7446	7032	6726	6312	6006	7240	6520	62	1980	500	4360	10	1	12322696	760	8.89	0.80	12	0.49	694.00	7711.00	7340	20220812	-15.94	4705	20221013	31.14	7140	-13.59	20230725	5110	20.74	20230103	7340	-15.94	20220812	4705	31.14	20221013	1.58	N	010240	500	61 억		611350	N	N	0	N	00	N
33	20230726	090244	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	-40	5	-0.60	16197550	2455	0.28	6620	6650	6580	8600	4640	6620	6594.69	4.96	0	-354	7446	7032	6726	6312	6006	7240	6520	62	1980	500	4360	10	1	12322696	811	9.48	0.85	12	0.02	694.00	7711.00	7340	20220812	-10.35	4705	20221013	39.85	7140	-7.84	20230725	5110	28.77	20230103	7340	-10.35	20220812	4705	39.85	20221013	1.58	N	010240	500	61 억		611350	N	N	0	N	00	N
34	20230725	160243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	150	2	2.32	5886089650	863534	3340.04	6450	7140	6420	8410	4530	6470	6816.40	5.20	0	-29080	6816	6642	6516	6342	6216	6580	6280	62	1940	500	4270	10	1	12322696	816	9.54	0.86	12	7.01	694.00	7711.00	7340	20220812	-9.81	4705	20221013	40.70	7140	-7.28	20230725	5110	29.55	20230103	7340	-9.81	20220812	4705	40.70	20221013	1.62	N	010240	500	61 억		641091	N	N	0	N	00	N
35	20230725	150241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	180	2	2.78	5839350520	856486	3312.78	6450	7140	6420	8410	4530	6470	6817.80	5.20	0	-31159	6816	6642	6516	6342	6216	6580	6280	62	1940	500	4270	10	1	12322696	819	9.58	0.86	12	6.95	694.00	7711.00	7340	20220812	-9.40	4705	20221013	41.34	7140	-6.86	20230725	5110	30.14	20230103	7340	-9.40	20220812	4705	41.34	20221013	1.62	N	010240	500	61 억		641091	N	N	0	N	00	N
36	20230725	140242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	170	2	2.63	5786527270	848544	3282.06	6450	7140	6420	8410	4530	6470	6819.36	5.20	0	-31732	6816	6642	6516	6342	6216	6580	6280	62	1940	500	4270	10	1	12322696	818	9.57	0.86	12	6.89	694.00	7711.00	7340	20220812	-9.54	4705	20221013	41.13	7140	-7.00	20230725	5110	29.94	20230103	7340	-9.54	20220812	4705	41.13	20221013	1.62	N	010240	500	61 억		641091	N	N	0	N	00	N
37	20230725	130243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6670	200	2	3.09	5742081550	841876	3256.27	6450	7140	6420	8410	4530	6470	6820.58	5.20	0	-33586	6816	6642	6516	6342	6216	6580	6280	62	1940	500	4270	10	1	12322696	822	9.61	0.86	12	6.83	694.00	7711.00	7340	20220812	-9.13	4705	20221013	41.76	7140	-6.58	20230725	5110	30.53	20230103	7340	-9.13	20220812	4705	41.76	20221013	1.62	N	010240	500	61 억		641091	N	N	0	N	00	N
38	20230725	120243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	290	2	4.48	5654021410	828690	3205.27	6450	7140	6420	8410	4530	6470	6822.85	5.20	0	-38230	6816	6642	6516	6342	6216	6580	6280	62	1940	500	4270	10	1	12322696	833	9.74	0.88	12	6.72	694.00	7711.00	7340	20220812	-7.90	4705	20221013	43.68	7140	-5.32	20230725	5110	32.29	20230103	7340	-7.90	20220812	4705	43.68	20221013	1.62	N	010240	500	61 억		641091	N	N	0	N	00	N
39	20230725	110242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6510	40	2	0.62	5253165480	768578	2972.76	6450	7140	6420	8410	4530	6470	6834.92	5.20	0	-64264	6816	6642	6516	6342	6216	6580	6280	62	1940	500	4270	10	1	12322696	802	9.38	0.84	12	6.24	694.00	7711.00	7340	20220812	-11.31	4705	20221013	38.36	7140	-8.82	20230725	5110	27.40	20230103	7340	-11.31	20220812	4705	38.36	20221013	1.62	N	010240	500	61 억		641091	N	N	0	N	00	N
40	20230725	100242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	150	2	2.32	116020270	17710	68.50	6450	6630	6420	8410	4530	6470	6551.15	5.20	0	4473	6816	6642	6516	6342	6216	6580	6280	62	1940	500	4270	10	1	12322696	816	9.54	0.86	12	0.14	694.00	7711.00	7340	20220812	-9.81	4705	20221013	40.70	7100	-6.76	20230712	5110	29.55	20230103	7340	-9.81	20220812	4705	40.70	20221013	1.62	N	010240	500	61 억		641091	N	N	0	N	00	N
41	20230725	090243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	30	2	0.46	729270	113	0.44	6450	6500	6450	8410	4530	6470	6452.64	5.20	0	6	6816	6642	6516	6342	6216	6580	6280	62	1940	500	4270	10	1	12322696	801	9.37	0.84	12	0.00	694.00	7711.00	7340	20220812	-11.44	4705	20221013	38.15	7100	-8.45	20230712	5110	27.20	20230103	7340	-11.44	20220812	4705	38.15	20221013	1.62	N	010240	500	61 억		641091	N	N	0	N	00	N
42	20230724	160242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6470	-70	5	-1.07	167328700	25835	79.30	6540	6690	6390	8500	4580	6540	6476.82	5.25	0	-5963	6733	6636	6583	6486	6433	6610	6460	62	1960	500	4310	10	1	12322696	797	9.32	0.84	12	0.21	694.00	7711.00	7340	20220812	-11.85	4705	20221013	37.51	7100	-8.87	20230712	5110	26.61	20230103	7340	-11.85	20220812	4705	37.51	20221013	1.64	N	010240	500	61 억		647037	N	N	0	N	00	N
43	20230724	150241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6480	-60	5	-0.92	160501020	24780	76.06	6540	6690	6390	8500	4580	6540	6477.04	5.25	0	-6177	6733	6636	6583	6486	6433	6610	6460	62	1960	500	4310	10	1	12322696	799	9.34	0.84	12	0.20	694.00	7711.00	7340	20220812	-11.72	4705	20221013	37.73	7100	-8.73	20230712	5110	26.81	20230103	7340	-11.72	20220812	4705	37.73	20221013	1.64	N	010240	500	61 억		647037	N	N	0	N	00	N
44	20230724	140240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	-80	5	-1.22	139816460	21593	66.28	6540	6690	6390	8500	4580	6540	6475.08	5.25	0	-5863	6733	6636	6583	6486	6433	6610	6460	62	1960	500	4310	10	1	12322696	796	9.31	0.84	12	0.18	694.00	7711.00	7340	20220812	-11.99	4705	20221013	37.30	7100	-9.01	20230712	5110	26.42	20230103	7340	-11.99	20220812	4705	37.30	20221013	1.64	N	010240	500	61 억		647037	N	N	0	N	00	N
45	20230724	130242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	-50	5	-0.76	123814780	19121	58.69	6540	6690	6390	8500	4580	6540	6475.33	5.25	0	-6167	6733	6636	6583	6486	6433	6610	6460	62	1960	500	4310	10	1	12322696	800	9.35	0.84	12	0.16	694.00	7711.00	7340	20220812	-11.58	4705	20221013	37.94	7100	-8.59	20230712	5110	27.01	20230103	7340	-11.58	20220812	4705	37.94	20221013	1.64	N	010240	500	61 억		647037	N	N	0	N	00	N
46	20230724	120241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	-40	5	-0.61	119961590	18527	56.87	6540	6690	6390	8500	4580	6540	6474.96	5.25	0	-6209	6733	6636	6583	6486	6433	6610	6460	62	1960	500	4310	10	1	12322696	801	9.37	0.84	12	0.15	694.00	7711.00	7340	20220812	-11.44	4705	20221013	38.15	7100	-8.45	20230712	5110	27.20	20230103	7340	-11.44	20220812	4705	38.15	20221013	1.64	N	010240	500	61 억		647037	N	N	0	N	00	N
47	20230724	110243	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6500	-40	5	-0.61	113525630	17535	53.82	6540	6690	6390	8500	4580	6540	6474.23	5.25	0	-6089	6733	6636	6583	6486	6433	6610	6460	62	1960	500	4310	10	1	12322696	801	9.37	0.84	12	0.14	694.00	7711.00	7340	20220812	-11.44	4705	20221013	38.15	7100	-8.45	20230712	5110	27.20	20230103	7340	-11.44	20220812	4705	38.15	20221013	1.64	N	010240	500	61 억		647037	N	N	0	N	00	N
48	20230724	100239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	-50	5	-0.76	102975500	15905	48.82	6540	6690	6390	8500	4580	6540	6474.41	5.25	0	-5966	6733	6636	6583	6486	6433	6610	6460	62	1960	500	4310	10	1	12322696	800	9.35	0.84	12	0.13	694.00	7711.00	7340	20220812	-11.58	4705	20221013	37.94	7100	-8.59	20230712	5110	27.01	20230103	7340	-11.58	20220812	4705	37.94	20221013	1.64	N	010240	500	61 억		647037	N	N	0	N	00	N
49	20230724	090241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	0	3	0.00	9293340	1421	4.36	6540	6540	6540	8500	4580	6540	6540.00	5.25	0	333	6733	6636	6583	6486	6433	6610	6460	62	1960	500	4310	10	1	12322696	806	9.42	0.85	12	0.01	694.00	7711.00	7340	20220812	-10.90	4705	20221013	39.00	7100	-7.89	20230712	5110	27.98	20230103	7340	-10.90	20220812	4705	39.00	20221013	1.64	N	010240	500	61 억		647037	N	N	0	N	00	N
50	20230721	160239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6540	-170	5	-2.53	213736290	32455	248.83	6600	6680	6530	8720	4700	6710	6585.62	5.28	0	-3048	6810	6760	6660	6610	6510	6785	6635	62	2010	500	4420	10	1	12322696	806	9.42	0.85	12	0.26	694.00	7711.00	7340	20220812	-10.90	4705	20221013	39.00	7100	-7.89	20230712	5110	27.98	20230103	7340	-10.90	20220812	4705	39.00	20221013	1.63	N	010240	500	61 억		650090	N	N	0	N	00	N
51	20230721	150242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6560	-150	5	-2.24	185042630	28079	215.28	6600	6680	6530	8720	4700	6710	6590.07	5.28	0	-2244	6810	6760	6660	6610	6510	6785	6635	62	2010	500	4420	10	1	12322696	808	9.45	0.85	12	0.23	694.00	7711.00	7340	20220812	-10.63	4705	20221013	39.43	7100	-7.61	20230712	5110	28.38	20230103	7340	-10.63	20220812	4705	39.43	20221013	1.63	N	010240	500	61 억		650090	N	N	0	N	00	N
52	20230721	140240	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	-130	5	-1.94	138873930	21033	161.26	6600	6680	6560	8720	4700	6710	6602.67	5.28	0	-1229	6810	6760	6660	6610	6510	6785	6635	62	2010	500	4420	10	1	12322696	811	9.48	0.85	12	0.17	694.00	7711.00	7340	20220812	-10.35	4705	20221013	39.85	7100	-7.32	20230712	5110	28.77	20230103	7340	-10.35	20220812	4705	39.85	20221013	1.63	N	010240	500	61 억		650090	N	N	0	N	00	N
53	20230721	130239	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-110	5	-1.64	100649930	15221	116.70	6600	6680	6570	8720	4700	6710	6612.57	5.28	0	-1010	6810	6760	6660	6610	6510	6785	6635	62	2010	500	4420	10	1	12322696	813	9.51	0.86	12	0.12	694.00	7711.00	7340	20220812	-10.08	4705	20221013	40.28	7100	-7.04	20230712	5110	29.16	20230103	7340	-10.08	20220812	4705	40.28	20221013	1.63	N	010240	500	61 억		650090	N	N	0	N	00	N
54	20230721	120242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-70	5	-1.04	92712350	14021	107.50	6600	6680	6570	8720	4700	6710	6612.39	5.28	0	-1177	6810	6760	6660	6610	6510	6785	6635	62	2010	500	4420	10	1	12322696	818	9.57	0.86	12	0.11	694.00	7711.00	7340	20220812	-9.54	4705	20221013	41.13	7100	-6.48	20230712	5110	29.94	20230103	7340	-9.54	20220812	4705	41.13	20221013	1.63	N	010240	500	61 억		650090	N	N	0	N	00	N
55	20230721	110241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6620	-90	5	-1.34	67578860	10228	78.42	6600	6640	6570	8720	4700	6710	6607.24	5.28	0	-1950	6810	6760	6660	6610	6510	6785	6635	62	2010	500	4420	10	1	12322696	816	9.54	0.86	12	0.08	694.00	7711.00	7340	20220812	-9.81	4705	20221013	40.70	7100	-6.76	20230712	5110	29.55	20230103	7340	-9.81	20220812	4705	40.70	20221013	1.63	N	010240	500	61 억		650090	N	N	0	N	00	N
56	20230721	100241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-70	5	-1.04	31470760	4768	36.56	6600	6640	6570	8720	4700	6710	6600.41	5.28	0	-1781	6810	6760	6660	6610	6510	6785	6635	62	2010	500	4420	10	1	12322696	818	9.57	0.86	12	0.04	694.00	7711.00	7340	20220812	-9.54	4705	20221013	41.13	7100	-6.48	20230712	5110	29.94	20230103	7340	-9.54	20220812	4705	41.13	20221013	1.63	N	010240	500	61 억		650090	N	N	0	N	00	N
57	20230721	090241	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	-100	5	-1.49	7003150	1061	8.13	6600	6610	6600	8720	4700	6710	6600.52	5.28	0	-143	6810	6760	6660	6610	6510	6785	6635	62	2010	500	4420	10	1	12322696	815	9.52	0.86	12	0.01	694.00	7711.00	7340	20220812	-9.95	4705	20221013	40.49	7100	-6.90	20230712	5110	29.35	20230103	7340	-9.95	20220812	4705	40.49	20221013	1.63	N	010240	500	61 억		650090	N	N	0	N	00	N
58	20230720	160240	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6710	40	2	0.60	86328720	13043	63.56	6610	6710	6560	8670	4670	6670	6618.76	5.28	0	-200	6816	6742	6646	6572	6476	6780	6610	62	2000	500	4400	10	1	12322696	827	9.67	0.87	12	0.11	694.00	7711.00	7340	20220812	-8.58	4705	20221013	42.61	7100	-5.49	20230712	5110	31.31	20230103	7340	-8.58	20220812	4705	42.61	20221013	1.63	N	010240	500	61 억		650290	N	N	0	N	00	N
59	20230720	150239	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6640	-30	5	-0.45	75729810	11459	55.84	6610	6650	6560	8670	4670	6670	6608.76	5.28	0	-384	6816	6742	6646	6572	6476	6780	6610	62	2000	500	4400	10	1	12322696	818	9.57	0.86	12	0.09	694.00	7711.00	7340	20220812	-9.54	4705	20221013	41.13	7100	-6.48	20230712	5110	29.94	20230103	7340	-9.54	20220812	4705	41.13	20221013	1.63	N	010240	500	61 억		650290	N	N	0	N	00	N
60	20230720	140239	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6630	-40	5	-0.60	62900040	9520	46.39	6610	6650	6560	8670	4670	6670	6607.15	5.28	0	-154	6816	6742	6646	6572	6476	6780	6610	62	2000	500	4400	10	1	12322696	817	9.55	0.86	12	0.08	694.00	7711.00	7340	20220812	-9.67	4705	20221013	40.91	7100	-6.62	20230712	5110	29.75	20230103	7340	-9.67	20220812	4705	40.91	20221013	1.63	N	010240	500	61 억		650290	N	N	0	N	00	N
61	20230720	130239	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6620	-50	5	-0.75	57377100	8686	42.33	6610	6650	6560	8670	4670	6670	6605.70	5.28	0	12	6816	6742	6646	6572	6476	6780	6610	62	2000	500	4400	10	1	12322696	816	9.54	0.86	12	0.07	694.00	7711.00	7340	20220812	-9.81	4705	20221013	40.70	7100	-6.76	20230712	5110	29.55	20230103	7340	-9.81	20220812	4705	40.70	20221013	1.63	N	010240	500	61 억		650290	N	N	0	N	00	N
62	20230720	120241	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6640	-30	5	-0.45	44404040	6726	32.77	6610	6650	6560	8670	4670	6670	6601.85	5.28	0	-797	6816	6742	6646	6572	6476	6780	6610	62	2000	500	4400	10	1	12322696	818	9.57	0.86	12	0.05	694.00	7711.00	7340	20220812	-9.54	4705	20221013	41.13	7100	-6.48	20230712	5110	29.94	20230103	7340	-9.54	20220812	4705	41.13	20221013	1.63	N	010240	500	61 억		650290	N	N	0	N	00	N
63	20230720	110240	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6610	-60	5	-0.90	33479450	5081	24.76	6610	6640	6560	8670	4670	6670	6589.15	5.28	0	-657	6816	6742	6646	6572	6476	6780	6610	62	2000	500	4400	10	1	12322696	815	9.52	0.86	12	0.04	694.00	7711.00	7340	20220812	-9.95	4705	20221013	40.49	7100	-6.90	20230712	5110	29.35	20230103	7340	-9.95	20220812	4705	40.49	20221013	1.63	N	010240	500	61 억		650290	N	N	0	N	00	N
64	20230720	100237	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6600	-70	5	-1.05	26285760	3993	19.46	6610	6640	6560	8670	4670	6670	6582.96	5.28	0	-770	6816	6742	6646	6572	6476	6780	6610	62	2000	500	4400	10	1	12322696	813	9.51	0.86	12	0.03	694.00	7711.00	7340	20220812	-10.08	4705	20221013	40.28	7100	-7.04	20230712	5110	29.16	20230103	7340	-10.08	20220812	4705	40.28	20221013	1.63	N	010240	500	61 억		650290	N	N	0	N	00	N
65	20230720	090238	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6580	-90	5	-1.35	1896190	287	1.40	6610	6610	6580	8670	4670	6670	6606.93	5.28	0	-215	6816	6742	6646	6572	6476	6780	6610	62	2000	500	4400	10	1	12322696	811	9.48	0.85	12	0.00	694.00	7711.00	7340	20220812	-10.35	4705	20221013	39.85	7100	-7.32	20230712	5110	28.77	20230103	7340	-10.35	20220812	4705	39.85	20221013	1.63	N	010240	500	61 억		650290	N	N	0	N	00	N
66	20230719	160244	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6670	50	2	0.76	136002380	20520	64.72	6610	6720	6550	8600	4640	6620	6628.06	5.30	0	-2529	6860	6740	6680	6560	6500	6710	6530	62	1980	500	4360	10	1	12322696	822	9.61	0.86	12	0.17	694.00	7711.00	7340	20220812	-9.13	4705	20221013	41.76	7100	-6.06	20230712	5110	30.53	20230103	7340	-9.13	20220812	4705	41.76	20221013	1.70	N	010240	500	61 억		652540	N	N	0	N	00	N
67	20230719	150241	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6640	20	2	0.30	126156860	19039	60.05	6610	6720	6550	8600	4640	6620	6626.46	5.30	0	-2350	6860	6740	6680	6560	6500	6710	6530	62	1980	500	4360	10	1	12322696	818	9.57	0.86	12	0.15	694.00	7711.00	7340	20220812	-9.54	4705	20221013	41.13	7100	-6.48	20230712	5110	29.94	20230103	7340	-9.54	20220812	4705	41.13	20221013	1.70	N	010240	500	61 억		652540	N	N	0	N	00	N
68	20230719	140243	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6650	30	2	0.45	117337890	17708	55.85	6610	6720	6550	8600	4640	6620	6626.51	5.30	0	-2307	6860	6740	6680	6560	6500	6710	6530	62	1980	500	4360	10	1	12322696	819	9.58	0.86	12	0.14	694.00	7711.00	7340	20220812	-9.40	4705	20221013	41.34	7100	-6.34	20230712	5110	30.14	20230103	7340	-9.40	20220812	4705	41.34	20221013	1.70	N	010240	500	61 억		652540	N	N	0	N	00	N
69	20230719	130240	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6670	50	2	0.76	114076910	17217	54.30	6610	6720	6550	8600	4640	6620	6626.07	5.30	0	-2026	6860	6740	6680	6560	6500	6710	6530	62	1980	500	4360	10	1	12322696	822	9.61	0.86	12	0.14	694.00	7711.00	7340	20220812	-9.13	4705	20221013	41.76	7100	-6.06	20230712	5110	30.53	20230103	7340	-9.13	20220812	4705	41.76	20221013	1.70	N	010240	500	61 억		652540	N	N	0	N	00	N
70	20230719	120242	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6630	10	2	0.15	101367590	15310	48.29	6610	6720	6550	8600	4640	6620	6621.05	5.30	0	-929	6860	6740	6680	6560	6500	6710	6530	62	1980	500	4360	10	1	12322696	817	9.55	0.86	12	0.12	694.00	7711.00	7340	20220812	-9.67	4705	20221013	40.91	7100	-6.62	20230712	5110	29.75	20230103	7340	-9.67	20220812	4705	40.91	20221013	1.70	N	010240	500	61 억		652540	N	N	0	N	00	N
71	20230719	110242	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6720	100	2	1.51	94595400	14292	45.08	6610	6720	6550	8600	4640	6620	6618.70	5.30	0	-655	6860	6740	6680	6560	6500	6710	6530	62	1980	500	4360	10	1	12322696	828	9.68	0.87	12	0.12	694.00	7711.00	7340	20220812	-8.45	4705	20221013	42.83	7100	-5.35	20230712	5110	31.51	20230103	7340	-8.45	20220812	4705	42.83	20221013	1.70	N	010240	500	61 억		652540	N	N	0	N	00	N
72	20230719	100240	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6680	60	2	0.91	62066770	9411	29.68	6610	6680	6550	8600	4640	6620	6593.19	5.30	0	-373	6860	6740	6680	6560	6500	6710	6530	62	1980	500	4360	10	1	12322696	823	9.63	0.87	12	0.08	694.00	7711.00	7340	20220812	-8.99	4705	20221013	41.98	7100	-5.92	20230712	5110	30.72	20230103	7340	-8.99	20220812	4705	41.98	20221013	1.70	N	010240	500	61 억		652540	N	N	0	N	00	N
73	20230719	090242	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6670	50	2	0.76	6240500	942	2.97	6610	6670	6610	8600	4640	6620	6637.02	5.30	0	-89	6860	6740	6680	6560	6500	6710	6530	62	1980	500	4360	10	1	12322696	822	9.61	0.86	12	0.01	694.00	7711.00	7340	20220812	-9.13	4705	20221013	41.76	7100	-6.06	20230712	5110	30.53	20230103	7340	-9.13	20220812	4705	41.76	20221013	1.70	N	010240	500	61 억		652540	N	N	0	N	00	N
74	20230718	160240	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6620	-180	5	-2.65	211255910	31707	88.72	6800	6800	6620	8840	4760	6800	6662.75	5.34	0	-6994	6960	6880	6840	6760	6720	6860	6740	62	2040	500	4480	10	1	12322696	816	9.54	0.86	12	0.26	694.00	7711.00	7340	20220812	-9.81	4705	20221013	40.70	7100	-6.76	20230712	5110	29.55	20230103	7340	-9.81	20220812	4705	40.70	20221013	1.69	N	010240	500	61 억		658440	N	N	0	N	00	N
75	20230718	150240	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6670	-130	5	-1.91	202289850	30354	84.93	6800	6800	6620	8840	4760	6800	6664.36	5.34	0	-6729	6960	6880	6840	6760	6720	6860	6740	62	2040	500	4480	10	1	12322696	822	9.61	0.86	12	0.25	694.00	7711.00	7340	20220812	-9.13	4705	20221013	41.76	7100	-6.06	20230712	5110	30.53	20230103	7340	-9.13	20220812	4705	41.76	20221013	1.69	N	010240	500	61 억		658440	N	N	0	N	00	N
76	20230718	140238	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6630	-170	5	-2.50	198356360	29762	83.28	6800	6800	6620	8840	4760	6800	6664.75	5.34	0	-6464	6960	6880	6840	6760	6720	6860	6740	62	2040	500	4480	10	1	12322696	817	9.55	0.86	12	0.24	694.00	7711.00	7340	20220812	-9.67	4705	20221013	40.91	7100	-6.62	20230712	5110	29.75	20230103	7340	-9.67	20220812	4705	40.91	20221013	1.69	N	010240	500	61 억		658440	N	N	0	N	00	N
77	20230718	130240	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6650	-150	5	-2.21	181546350	27229	76.19	6800	6800	6620	8840	4760	6800	6667.39	5.34	0	-4955	6960	6880	6840	6760	6720	6860	6740	62	2040	500	4480	10	1	12322696	819	9.58	0.86	12	0.22	694.00	7711.00	7340	20220812	-9.40	4705	20221013	41.34	7100	-6.34	20230712	5110	30.14	20230103	7340	-9.40	20220812	4705	41.34	20221013	1.69	N	010240	500	61 억		658440	N	N	0	N	00	N
78	20230718	120241	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6650	-150	5	-2.21	160720470	24088	67.40	6800	6800	6620	8840	4760	6800	6672.22	5.34	0	-3845	6960	6880	6840	6760	6720	6860	6740	62	2040	500	4480	10	1	12322696	819	9.58	0.86	12	0.20	694.00	7711.00	7340	20220812	-9.40	4705	20221013	41.34	7100	-6.34	20230712	5110	30.14	20230103	7340	-9.40	20220812	4705	41.34	20221013	1.69	N	010240	500	61 억		658440	N	N	0	N	00	N
79	20230718	110240	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6640	-160	5	-2.35	143290380	21458	60.04	6800	6800	6620	8840	4760	6800	6677.71	5.34	0	-3270	6960	6880	6840	6760	6720	6860	6740	62	2040	500	4480	10	1	12322696	818	9.57	0.86	12	0.17	694.00	7711.00	7340	20220812	-9.54	4705	20221013	41.13	7100	-6.48	20230712	5110	29.94	20230103	7340	-9.54	20220812	4705	41.13	20221013	1.69	N	010240	500	61 억		658440	N	N	0	N	00	N
80	20230718	100238	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6630	-170	5	-2.50	94393300	14112	39.49	6800	6800	6620	8840	4760	6800	6688.87	5.34	0	-2706	6960	6880	6840	6760	6720	6860	6740	62	2040	500	4480	10	1	12322696	817	9.55	0.86	12	0.11	694.00	7711.00	7340	20220812	-9.67	4705	20221013	40.91	7100	-6.62	20230712	5110	29.75	20230103	7340	-9.67	20220812	4705	40.91	20221013	1.69	N	010240	500	61 억		658440	N	N	0	N	00	N
81	20230718	090238	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6770	-30	5	-0.44	1203170	177	0.50	6800	6800	6770	8840	4760	6800	6797.57	5.34	0	127	6960	6880	6840	6760	6720	6860	6740	62	2040	500	4480	10	1	12322696	834	9.76	0.88	12	0.00	694.00	7711.00	7340	20220812	-7.77	4705	20221013	43.89	7100	-4.65	20230712	5110	32.49	20230103	7340	-7.77	20220812	4705	43.89	20221013	1.69	N	010240	500	61 억		658440	N	N	0	N	00	N
82	20230717	160240	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6800	-40	5	-0.58	245215790	35738	63.89	6840	6920	6800	8890	4790	6840	6862.05	5.33	0	1059	7060	6950	6790	6680	6520	6870	6600	62	2050	500	4510	10	1	12322696	838	9.80	0.88	12	0.29	694.00	7711.00	7340	20220812	-7.36	4705	20221013	44.53	7100	-4.23	20230712	5110	33.07	20230103	7340	-7.36	20220812	4705	44.53	20221013	1.62	N	010240	500	61 억		657223	N	N	0	N	00	N
83	20230717	150239	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6820	-20	5	-0.29	227846790	33189	59.33	6840	6920	6800	8890	4790	6840	6865.84	5.33	0	1101	7060	6950	6790	6680	6520	6870	6600	62	2050	500	4510	10	1	12322696	840	9.83	0.88	12	0.27	694.00	7711.00	7340	20220812	-7.08	4705	20221013	44.95	7100	-3.94	20230712	5110	33.46	20230103	7340	-7.08	20220812	4705	44.95	20221013	1.62	N	010240	500	61 억		657223	N	N	0	N	00	N
84	20230717	140239	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6860	20	2	0.29	214222370	31198	55.78	6840	6920	6800	8890	4790	6840	6867.34	5.33	0	1141	7060	6950	6790	6680	6520	6870	6600	62	2050	500	4510	10	1	12322696	845	9.88	0.89	12	0.25	694.00	7711.00	7340	20220812	-6.54	4705	20221013	45.80	7100	-3.38	20230712	5110	34.25	20230103	7340	-6.54	20220812	4705	45.80	20221013	1.62	N	010240	500	61 억		657223	N	N	0	N	00	N
85	20230717	130237	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6860	20	2	0.29	203755640	29669	53.04	6840	6920	6800	8890	4790	6840	6868.51	5.33	0	1201	7060	6950	6790	6680	6520	6870	6600	62	2050	500	4510	10	1	12322696	845	9.88	0.89	12	0.24	694.00	7711.00	7340	20220812	-6.54	4705	20221013	45.80	7100	-3.38	20230712	5110	34.25	20230103	7340	-6.54	20220812	4705	45.80	20221013	1.62	N	010240	500	61 억		657223	N	N	0	N	00	N
86	20230717	120241	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6890	50	2	0.73	189825680	27640	49.41	6840	6920	6800	8890	4790	6840	6868.74	5.33	0	1270	7060	6950	6790	6680	6520	6870	6600	62	2050	500	4510	10	1	12322696	849	9.93	0.89	12	0.22	694.00	7711.00	7340	20220812	-6.13	4705	20221013	46.44	7100	-2.96	20230712	5110	34.83	20230103	7340	-6.13	20220812	4705	46.44	20221013	1.62	N	010240	500	61 억		657223	N	N	0	N	00	N
87	20230717	110238	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6870	30	2	0.44	170622840	24841	44.41	6840	6920	6800	8890	4790	6840	6869.69	5.33	0	745	7060	6950	6790	6680	6520	6870	6600	62	2050	500	4510	10	1	12322696	847	9.90	0.89	12	0.20	694.00	7711.00	7340	20220812	-6.40	4705	20221013	46.01	7100	-3.24	20230712	5110	34.44	20230103	7340	-6.40	20220812	4705	46.01	20221013	1.62	N	010240	500	61 억		657223	N	N	0	N	00	N
88	20230717	100238	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6890	50	2	0.73	130167130	18938	33.86	6840	6920	6800	8890	4790	6840	6875.02	5.33	0	-1538	7060	6950	6790	6680	6520	6870	6600	62	2050	500	4510	10	1	12322696	849	9.93	0.89	12	0.15	694.00	7711.00	7340	20220812	-6.13	4705	20221013	46.44	7100	-2.96	20230712	5110	34.83	20230103	7340	-6.13	20220812	4705	46.44	20221013	1.62	N	010240	500	61 억		657223	N	N	0	N	00	N
89	20230717	090238	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6820	-20	5	-0.29	32765180	4788	8.56	6840	6910	6820	8890	4790	6840	6843.94	5.33	0	-1202	7060	6950	6790	6680	6520	6870	6600	62	2050	500	4510	10	1	12322696	840	9.83	0.88	12	0.04	694.00	7711.00	7340	20220812	-7.08	4705	20221013	44.95	7100	-3.94	20230712	5110	33.46	20230103	7340	-7.08	20220812	4705	44.95	20221013	1.62	N	010240	500	61 억		657223	N	N	0	N	00	N
90	20230714	160237	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6840	0	3	0.00	373401150	55485	103.38	6870	6900	6630	8890	4790	6840	6729.62	5.43	0	-12039	7140	6990	6850	6700	6560	6920	6630	62	2050	500	4510	10	1	12322696	843	9.86	0.89	12	0.45	694.00	7711.00	7340	20220812	-6.81	4705	20221013	45.38	7100	-3.66	20230712	5110	33.86	20230103	7340	-6.81	20220812	4705	45.38	20221013	1.48	N	010240	500	61 억		669486	N	N	0	N	00	N
91	20230714	150239	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6840	0	3	0.00	354349510	52690	98.17	6870	6900	6630	8890	4790	6840	6725.04	5.43	0	-11010	7140	6990	6850	6700	6560	6920	6630	62	2050	500	4510	10	1	12322696	843	9.86	0.89	12	0.43	694.00	7711.00	7340	20220812	-6.81	4705	20221013	45.38	7100	-3.66	20230712	5110	33.86	20230103	7340	-6.81	20220812	4705	45.38	20221013	1.48	N	010240	500	61 억		669486	N	N	0	N	00	N
92	20230714	140239	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6820	-20	5	-0.29	324800940	48335	90.06	6870	6900	6630	8890	4790	6840	6719.63	5.43	0	-10552	7140	6990	6850	6700	6560	6920	6630	62	2050	500	4510	10	1	12322696	840	9.83	0.88	12	0.39	694.00	7711.00	7340	20220812	-7.08	4705	20221013	44.95	7100	-3.94	20230712	5110	33.46	20230103	7340	-7.08	20220812	4705	44.95	20221013	1.48	N	010240	500	61 억		669486	N	N	0	N	00	N
93	20230714	130237	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6750	-90	5	-1.32	311647010	46400	86.45	6870	6900	6630	8890	4790	6840	6716.36	5.43	0	-10049	7140	6990	6850	6700	6560	6920	6630	62	2050	500	4510	10	1	12322696	832	9.73	0.88	12	0.38	694.00	7711.00	7340	20220812	-8.04	4705	20221013	43.46	7100	-4.93	20230712	5110	32.09	20230103	7340	-8.04	20220812	4705	43.46	20221013	1.48	N	010240	500	61 억		669486	N	N	0	N	00	N
94	20230714	120237	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6790	-50	5	-0.73	302403210	45035	83.91	6870	6900	6630	8890	4790	6840	6714.67	5.43	0	-9926	7140	6990	6850	6700	6560	6920	6630	62	2050	500	4510	10	1	12322696	837	9.78	0.88	12	0.37	694.00	7711.00	7340	20220812	-7.49	4705	20221013	44.31	7100	-4.37	20230712	5110	32.88	20230103	7340	-7.49	20220812	4705	44.31	20221013	1.48	N	010240	500	61 억		669486	N	N	0	N	00	N
95	20230714	110238	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6750	-90	5	-1.32	277094780	41290	76.93	6870	6900	6630	8890	4790	6840	6710.74	5.43	0	-8869	7140	6990	6850	6700	6560	6920	6630	62	2050	500	4510	10	1	12322696	832	9.73	0.88	12	0.34	694.00	7711.00	7340	20220812	-8.04	4705	20221013	43.46	7100	-4.93	20230712	5110	32.09	20230103	7340	-8.04	20220812	4705	43.46	20221013	1.48	N	010240	500	61 억		669486	N	N	0	N	00	N
96	20230714	100239	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6710	-130	5	-1.90	154461860	23026	42.90	6870	6900	6630	8890	4790	6840	6707.79	5.43	0	-4607	7140	6990	6850	6700	6560	6920	6630	62	2050	500	4510	10	1	12322696	827	9.67	0.87	12	0.19	694.00	7711.00	7340	20220812	-8.58	4705	20221013	42.61	7100	-5.49	20230712	5110	31.31	20230103	7340	-8.58	20220812	4705	42.61	20221013	1.48	N	010240	500	61 억		669486	N	N	0	N	00	N
97	20230714	090238	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6860	20	2	0.29	9589390	1397	2.60	6870	6900	6830	8890	4790	6840	6865.42	5.43	0	-500	7140	6990	6850	6700	6560	6920	6630	62	2050	500	4510	10	1	12322696	845	9.88	0.89	12	0.01	694.00	7711.00	7340	20220812	-6.54	4705	20221013	45.80	7100	-3.38	20230712	5110	34.25	20230103	7340	-6.54	20220812	4705	45.80	20221013	1.48	N	010240	500	61 억		669486	N	N	0	N	00	N
98	20230713	160237	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6840	-90	5	-1.30	366548270	53640	36.04	7000	7000	6710	9000	4860	6930	6833.49	5.52	0	-11343	7283	7106	6923	6746	6563	7195	6835	62	2070	500	4570	10	1	12322696	843	9.86	0.89	12	0.44	694.00	7711.00	7340	20220812	-6.81	4705	20221013	45.38	7100	-3.66	20230712	5110	33.86	20230103	7340	-6.81	20220812	4705	45.38	20221013	1.47	N	010240	500	61 억		680769	N	N	0	N	00	N
99	20230713	150235	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6780	-150	5	-2.16	353265330	51691	34.73	7000	7000	6710	9000	4860	6930	6834.17	5.52	0	-11409	7283	7106	6923	6746	6563	7195	6835	62	2070	500	4570	10	1	12322696	835	9.77	0.88	12	0.42	694.00	7711.00	7340	20220812	-7.63	4705	20221013	44.10	7100	-4.51	20230712	5110	32.68	20230103	7340	-7.63	20220812	4705	44.10	20221013	1.47	N	010240	500	61 억		680769	N	N	0	N	00	N
100	20230713	140235	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6820	-110	5	-1.59	219073220	31822	21.38	7000	7000	6800	9000	4860	6930	6884.33	5.52	0	-9911	7283	7106	6923	6746	6563	7195	6835	62	2070	500	4570	10	1	12322696	840	9.83	0.88	12	0.26	694.00	7711.00	7340	20220812	-7.08	4705	20221013	44.95	7100	-3.94	20230712	5110	33.46	20230103	7340	-7.08	20220812	4705	44.95	20221013	1.47	N	010240	500	61 억		680769	N	N	0	N	00	N
101	20230713	130236	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6840	-90	5	-1.30	199041810	28883	19.41	7000	7000	6810	9000	4860	6930	6891.31	5.52	0	-8720	7283	7106	6923	6746	6563	7195	6835	62	2070	500	4570	10	1	12322696	843	9.86	0.89	12	0.23	694.00	7711.00	7340	20220812	-6.81	4705	20221013	45.38	7100	-3.66	20230712	5110	33.86	20230103	7340	-6.81	20220812	4705	45.38	20221013	1.47	N	010240	500	61 억		680769	N	N	0	N	00	N
102	20230713	120234	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6860	-70	5	-1.01	177257870	25691	17.26	7000	7000	6820	9000	4860	6930	6899.61	5.52	0	-6623	7283	7106	6923	6746	6563	7195	6835	62	2070	500	4570	10	1	12322696	845	9.88	0.89	12	0.21	694.00	7711.00	7340	20220812	-6.54	4705	20221013	45.80	7100	-3.38	20230712	5110	34.25	20230103	7340	-6.54	20220812	4705	45.80	20221013	1.47	N	010240	500	61 억		680769	N	N	0	N	00	N
103	20230713	110237	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6870	-60	5	-0.87	156142940	22606	15.19	7000	7000	6850	9000	4860	6930	6907.15	5.52	0	-6026	7283	7106	6923	6746	6563	7195	6835	62	2070	500	4570	10	1	12322696	847	9.90	0.89	12	0.18	694.00	7711.00	7340	20220812	-6.40	4705	20221013	46.01	7100	-3.24	20230712	5110	34.44	20230103	7340	-6.40	20220812	4705	46.01	20221013	1.47	N	010240	500	61 억		680769	N	N	0	N	00	N
104	20230713	100237	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6890	-40	5	-0.58	120029250	17350	11.66	7000	7000	6850	9000	4860	6930	6918.11	5.52	0	-4810	7283	7106	6923	6746	6563	7195	6835	62	2070	500	4570	10	1	12322696	849	9.93	0.89	12	0.14	694.00	7711.00	7340	20220812	-6.13	4705	20221013	46.44	7100	-2.96	20230712	5110	34.83	20230103	7340	-6.13	20220812	4705	46.44	20221013	1.47	N	010240	500	61 억		680769	N	N	0	N	00	N
105	20230713	090220	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6950	20	2	0.29	29248890	4190	2.82	7000	7000	6940	9000	4860	6930	6980.64	5.52	0	-2331	7283	7106	6923	6746	6563	7195	6835	62	2070	500	4570	10	1	12322696	856	10.01	0.90	12	0.03	694.00	7711.00	7340	20220812	-5.31	4705	20221013	47.72	7100	-2.11	20230712	5110	36.01	20230103	7340	-5.31	20220812	4705	47.72	20221013	1.47	N	010240	500	61 억		680769	N	N	0	N	00	N
106	20230712	160234	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6930	210	2	3.12	1037080520	148718	743.03	6750	7100	6740	8730	4710	6720	6973.56	5.36	0	21127	6873	6796	6723	6646	6573	6760	6610	62	2010	500	4430	10	1	12322696	854	9.99	0.90	12	1.21	694.00	7711.00	7340	20220812	-5.59	4705	20221013	47.29	7100	-2.39	20230712	5110	35.62	20230103	7340	-5.59	20220812	4705	47.29	20221013	1.50	N	010240	500	61 억		659883	N	N	0	N	00	N
107	20230712	150234	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6900	180	2	2.68	1012602970	145180	725.36	6750	7100	6740	8730	4710	6720	6974.90	5.36	0	20937	6873	6796	6723	6646	6573	6760	6610	62	2010	500	4430	10	1	12322696	850	9.94	0.89	12	1.18	694.00	7711.00	7340	20220812	-5.99	4705	20221013	46.65	7100	-2.82	20230712	5110	35.03	20230103	7340	-5.99	20220812	4705	46.65	20221013	1.50	N	010240	500	61 억		659883	N	N	0	N	00	N
108	20230712	140233	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6950	230	2	3.42	944925940	135387	676.43	6750	7100	6740	8730	4710	6720	6979.54	5.36	0	20070	6873	6796	6723	6646	6573	6760	6610	62	2010	500	4430	10	1	12322696	856	10.01	0.90	12	1.10	694.00	7711.00	7340	20220812	-5.31	4705	20221013	47.72	7100	-2.11	20230712	5110	36.01	20230103	7340	-5.31	20220812	4705	47.72	20221013	1.50	N	010240	500	61 억		659883	N	N	0	N	00	N
109	20230712	130234	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6980	260	2	3.87	883612670	126601	632.53	6750	7100	6740	8730	4710	6720	6979.61	5.36	0	18951	6873	6796	6723	6646	6573	6760	6610	62	2010	500	4430	10	1	12322696	860	10.06	0.91	12	1.03	694.00	7711.00	7340	20220812	-4.90	4705	20221013	48.35	7100	-1.69	20230712	5110	36.59	20230103	7340	-4.90	20220812	4705	48.35	20221013	1.50	N	010240	500	61 억		659883	N	N	0	N	00	N
110	20230712	120234	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7000	280	2	4.17	775332140	111104	555.10	6750	7100	6740	8730	4710	6720	6978.55	5.36	0	16992	6873	6796	6723	6646	6573	6760	6610	62	2010	500	4430	10	1	12322696	863	10.09	0.91	12	0.90	694.00	7711.00	7340	20220812	-4.63	4705	20221013	48.78	7100	-1.41	20230712	5110	36.99	20230103	7340	-4.63	20220812	4705	48.78	20221013	1.50	N	010240	500	61 억		659883	N	N	0	N	00	N
111	20230712	110234	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7040	320	2	4.76	640668680	91993	459.62	6750	7100	6740	8730	4710	6720	6964.46	5.36	0	16069	6873	6796	6723	6646	6573	6760	6610	62	2010	500	4430	10	1	12322696	868	10.14	0.91	12	0.75	694.00	7711.00	7340	20220812	-4.09	4705	20221013	49.63	7100	-0.85	20230712	5110	37.77	20230103	7340	-4.09	20220812	4705	49.63	20221013	1.50	N	010240	500	61 억		659883	N	N	0	N	00	N
112	20230712	100236	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6880	160	2	2.38	146265600	21352	106.68	6750	6900	6740	8730	4710	6720	6850.52	5.36	0	7694	6873	6796	6723	6646	6573	6760	6610	62	2010	500	4430	10	1	12322696	848	9.91	0.89	12	0.17	694.00	7711.00	7340	20220812	-6.27	4705	20221013	46.23	6950	-1.01	20230620	5110	34.64	20230103	7340	-6.27	20220812	4705	46.23	20221013	1.50	N	010240	500	61 억		659883	N	N	0	N	00	N
113	20230712	090234	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6750	30	2	0.45	788270	117	0.58	6750	6760	6750	8730	4710	6720	6750.76	5.36	0	-39	6873	6796	6723	6646	6573	6760	6610	62	2010	500	4430	10	1	12322696	832	9.73	0.88	12	0.00	694.00	7711.00	7340	20220812	-8.04	4705	20221013	43.46	6950	-2.88	20230620	5110	32.09	20230103	7340	-8.04	20220812	4705	43.46	20221013	1.50	N	010240	500	61 억		659883	N	N	0	N	00	N
114	20230711	160233	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6720	-60	5	-0.88	134167470	19999	52.14	6750	6800	6650	8810	4750	6780	6708.68	5.39	0	-4762	7006	6892	6676	6562	6346	6950	6620	62	2030	500	4470	10	1	12322696	828	9.68	0.87	12	0.16	694.00	7711.00	7340	20220812	-8.45	4705	20221013	42.83	6950	-3.31	20230620	5110	31.51	20230103	7340	-8.45	20220812	4705	42.83	20221013	1.53	N	010240	500	61 억		664645	N	N	0	N	00	N
115	20230711	150232	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6690	-90	5	-1.33	126861510	18909	49.30	6750	6800	6650	8810	4750	6780	6709.03	5.39	0	-4498	7006	6892	6676	6562	6346	6950	6620	62	2030	500	4470	10	1	12322696	824	9.64	0.87	12	0.15	694.00	7711.00	7340	20220812	-8.86	4705	20221013	42.19	6950	-3.74	20230620	5110	30.92	20230103	7340	-8.86	20220812	4705	42.19	20221013	1.53	N	010240	500	61 억		664645	N	N	0	N	00	N
116	20230711	140231	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6700	-80	5	-1.18	88359720	13138	34.25	6750	6800	6670	8810	4750	6780	6725.48	5.39	0	-4106	7006	6892	6676	6562	6346	6950	6620	62	2030	500	4470	10	1	12322696	826	9.65	0.87	12	0.11	694.00	7711.00	7340	20220812	-8.72	4705	20221013	42.40	6950	-3.60	20230620	5110	31.12	20230103	7340	-8.72	20220812	4705	42.40	20221013	1.53	N	010240	500	61 억		664645	N	N	0	N	00	N
117	20230711	130230	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6690	-90	5	-1.33	75347290	11194	29.18	6750	6800	6670	8810	4750	6780	6731.01	5.39	0	-3290	7006	6892	6676	6562	6346	6950	6620	62	2030	500	4470	10	1	12322696	824	9.64	0.87	12	0.09	694.00	7711.00	7340	20220812	-8.86	4705	20221013	42.19	6950	-3.74	20230620	5110	30.92	20230103	7340	-8.86	20220812	4705	42.19	20221013	1.53	N	010240	500	61 억		664645	N	N	0	N	00	N
118	20230711	120232	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6720	-60	5	-0.88	69060570	10256	26.74	6750	6800	6670	8810	4750	6780	6733.64	5.39	0	-2765	7006	6892	6676	6562	6346	6950	6620	62	2030	500	4470	10	1	12322696	828	9.68	0.87	12	0.08	694.00	7711.00	7340	20220812	-8.45	4705	20221013	42.83	6950	-3.31	20230620	5110	31.51	20230103	7340	-8.45	20220812	4705	42.83	20221013	1.53	N	010240	500	61 억		664645	N	N	0	N	00	N
119	20230711	110234	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6670	-110	5	-1.62	61515250	9131	23.80	6750	6800	6670	8810	4750	6780	6736.93	5.39	0	-2640	7006	6892	6676	6562	6346	6950	6620	62	2030	500	4470	10	1	12322696	822	9.61	0.86	12	0.07	694.00	7711.00	7340	20220812	-9.13	4705	20221013	41.76	6950	-4.03	20230620	5110	30.53	20230103	7340	-9.13	20220812	4705	41.76	20221013	1.53	N	010240	500	61 억		664645	N	N	0	N	00	N
120	20230711	100233	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6790	10	2	0.15	21150420	3132	8.17	6750	6800	6710	8810	4750	6780	6752.95	5.39	0	575	7006	6892	6676	6562	6346	6950	6620	62	2030	500	4470	10	1	12322696	837	9.78	0.88	12	0.03	694.00	7711.00	7340	20220812	-7.49	4705	20221013	44.31	6950	-2.30	20230620	5110	32.88	20230103	7340	-7.49	20220812	4705	44.31	20221013	1.53	N	010240	500	61 억		664645	N	N	0	N	00	N
121	20230711	090232	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6790	10	2	0.15	2923920	432	1.13	6750	6790	6750	8810	4750	6780	6768.14	5.39	0	102	7006	6892	6676	6562	6346	6950	6620	62	2030	500	4470	10	1	12322696	837	9.78	0.88	12	0.00	694.00	7711.00	7340	20220812	-7.49	4705	20221013	44.31	6950	-2.30	20230620	5110	32.88	20230103	7340	-7.49	20220812	4705	44.31	20221013	1.53	N	010240	500	61 억		664645	N	N	0	N	00	N
122	20230710	160232	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6780	260	2	3.99	256614080	38336	242.31	6490	6790	6460	8470	4570	6520	6693.69	5.24	0	18615	6620	6570	6490	6440	6360	6585	6455	62	1950	500	4300	10	1	12322696	835	9.77	0.88	12	0.31	694.00	7711.00	7340	20220812	-7.63	4705	20221013	44.10	6950	-2.45	20230620	5110	32.68	20230103	7340	-7.63	20220812	4705	44.10	20221013	1.52	N	010240	500	61 억		646031	N	N	0	N	00	N
123	20230710	150231	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6750	230	2	3.53	251640900	37602	237.67	6490	6790	6460	8470	4570	6520	6692.22	5.24	0	18329	6620	6570	6490	6440	6360	6585	6455	62	1950	500	4300	10	1	12322696	832	9.73	0.88	12	0.31	694.00	7711.00	7340	20220812	-8.04	4705	20221013	43.46	6950	-2.88	20230620	5110	32.09	20230103	7340	-8.04	20220812	4705	43.46	20221013	1.52	N	010240	500	61 억		646031	N	N	0	N	00	N
124	20230710	140229	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6760	240	2	3.68	209347740	31357	198.20	6490	6770	6460	8470	4570	6520	6676.27	5.24	0	17197	6620	6570	6490	6440	6360	6585	6455	62	1950	500	4300	10	1	12322696	833	9.74	0.88	12	0.25	694.00	7711.00	7340	20220812	-7.90	4705	20221013	43.68	6950	-2.73	20230620	5110	32.29	20230103	7340	-7.90	20220812	4705	43.68	20221013	1.52	N	010240	500	61 억		646031	N	N	0	N	00	N
125	20230710	130228	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6730	210	2	3.22	189738540	28443	179.78	6490	6770	6460	8470	4570	6520	6670.83	5.24	0	15038	6620	6570	6490	6440	6360	6585	6455	62	1950	500	4300	10	1	12322696	829	9.70	0.87	12	0.23	694.00	7711.00	7340	20220812	-8.31	4705	20221013	43.04	6950	-3.17	20230620	5110	31.70	20230103	7340	-8.31	20220812	4705	43.04	20221013	1.52	N	010240	500	61 억		646031	N	N	0	N	00	N
126	20230710	120232	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6740	220	2	3.37	179197670	26879	169.89	6490	6770	6460	8470	4570	6520	6666.83	5.24	0	13733	6620	6570	6490	6440	6360	6585	6455	62	1950	500	4300	10	1	12322696	831	9.71	0.87	12	0.22	694.00	7711.00	7340	20220812	-8.17	4705	20221013	43.25	6950	-3.02	20230620	5110	31.90	20230103	7340	-8.17	20220812	4705	43.25	20221013	1.52	N	010240	500	61 억		646031	N	N	0	N	00	N
127	20230710	110232	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6710	190	2	2.91	137315660	20668	130.64	6490	6760	6460	8470	4570	6520	6643.88	5.24	0	8163	6620	6570	6490	6440	6360	6585	6455	62	1950	500	4300	10	1	12322696	827	9.67	0.87	12	0.17	694.00	7711.00	7340	20220812	-8.58	4705	20221013	42.61	6950	-3.45	20230620	5110	31.31	20230103	7340	-8.58	20220812	4705	42.61	20221013	1.52	N	010240	500	61 억		646031	N	N	0	N	00	N
128	20230710	100231	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6740	220	2	3.37	115118480	17373	109.81	6490	6760	6460	8470	4570	6520	6626.29	5.24	0	5493	6620	6570	6490	6440	6360	6585	6455	62	1950	500	4300	10	1	12322696	831	9.71	0.87	12	0.14	694.00	7711.00	7340	20220812	-8.17	4705	20221013	43.25	6950	-3.02	20230620	5110	31.90	20230103	7340	-8.17	20220812	4705	43.25	20221013	1.52	N	010240	500	61 억		646031	N	N	0	N	00	N
129	20230710	090231	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6460	-60	5	-0.92	17203380	2652	16.76	6490	6490	6460	8470	4570	6520	6486.95	5.24	0	-63	6620	6570	6490	6440	6360	6585	6455	62	1950	500	4300	10	1	12322696	796	9.31	0.84	12	0.02	694.00	7711.00	7340	20220812	-11.99	4705	20221013	37.30	6950	-7.05	20230620	5110	26.42	20230103	7340	-11.99	20220812	4705	37.30	20221013	1.52	N	010240	500	61 억		646031	N	N	0	N	00	N
130	20230707	160229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6520	-30	5	-0.46	101401160	15641	38.32	6520	6540	6410	8510	4590	6550	6483.01	5.23	0	1542	6876	6712	6616	6452	6356	6665	6405	62	1960	500	4320	10	1	12322696	803	9.39	0.85	12	0.13	694.00	7711.00	7340	20220812	-11.17	4705	20221013	38.58	6950	-6.19	20230620	5110	27.59	20230103	7340	-11.17	20220812	4705	38.58	20221013	1.53	N	010240	500	61 억		644715	N	N	0	N	00	N
131	20230707	150231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6510	-40	5	-0.61	96684170	14917	36.54	6520	6540	6410	8510	4590	6550	6481.48	5.23	0	1802	6876	6712	6616	6452	6356	6665	6405	62	1960	500	4320	10	1	12322696	802	9.38	0.84	12	0.12	694.00	7711.00	7340	20220812	-11.31	4705	20221013	38.36	6950	-6.33	20230620	5110	27.40	20230103	7340	-11.31	20220812	4705	38.36	20221013	1.53	N	010240	500	61 억		644715	N	N	0	N	00	N
132	20230707	140233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6510	-40	5	-0.61	87944820	13570	33.24	6520	6540	6410	8510	4590	6550	6480.83	5.23	0	1991	6876	6712	6616	6452	6356	6665	6405	62	1960	500	4320	10	1	12322696	802	9.38	0.84	12	0.11	694.00	7711.00	7340	20220812	-11.31	4705	20221013	38.36	6950	-6.33	20230620	5110	27.40	20230103	7340	-11.31	20220812	4705	38.36	20221013	1.53	N	010240	500	61 억		644715	N	N	0	N	00	N
133	20230707	130232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6510	-40	5	-0.61	78814410	12160	29.79	6520	6540	6410	8510	4590	6550	6481.45	5.23	0	2172	6876	6712	6616	6452	6356	6665	6405	62	1960	500	4320	10	1	12322696	802	9.38	0.84	12	0.10	694.00	7711.00	7340	20220812	-11.31	4705	20221013	38.36	6950	-6.33	20230620	5110	27.40	20230103	7340	-11.31	20220812	4705	38.36	20221013	1.53	N	010240	500	61 억		644715	N	N	0	N	00	N
134	20230707	120231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6510	-40	5	-0.61	74410540	11483	28.13	6520	6540	6410	8510	4590	6550	6480.06	5.23	0	2318	6876	6712	6616	6452	6356	6665	6405	62	1960	500	4320	10	1	12322696	802	9.38	0.84	12	0.09	694.00	7711.00	7340	20220812	-11.31	4705	20221013	38.36	6950	-6.33	20230620	5110	27.40	20230103	7340	-11.31	20220812	4705	38.36	20221013	1.53	N	010240	500	61 억		644715	N	N	0	N	00	N
135	20230707	110231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6510	-40	5	-0.61	72019820	11115	27.23	6520	6540	6410	8510	4590	6550	6479.52	5.23	0	2358	6876	6712	6616	6452	6356	6665	6405	62	1960	500	4320	10	1	12322696	802	9.38	0.84	12	0.09	694.00	7711.00	7340	20220812	-11.31	4705	20221013	38.36	6950	-6.33	20230620	5110	27.40	20230103	7340	-11.31	20220812	4705	38.36	20221013	1.53	N	010240	500	61 억		644715	N	N	0	N	00	N
136	20230707	100231	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6460	-90	5	-1.37	39104200	6048	14.82	6520	6530	6410	8510	4590	6550	6465.64	5.23	0	110	6876	6712	6616	6452	6356	6665	6405	62	1960	500	4320	10	1	12322696	796	9.31	0.84	12	0.05	694.00	7711.00	7340	20220812	-11.99	4705	20221013	37.30	6950	-7.05	20230620	5110	26.42	20230103	7340	-11.99	20220812	4705	37.30	20221013	1.53	N	010240	500	61 억		644715	N	N	0	N	00	N
137	20230707	090229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6480	-70	5	-1.07	6603360	1017	2.49	6520	6520	6480	8510	4590	6550	6492.98	5.23	0	-226	6876	6712	6616	6452	6356	6665	6405	62	1960	500	4320	10	1	12322696	799	9.34	0.84	12	0.01	694.00	7711.00	7340	20220812	-11.72	4705	20221013	37.73	6950	-6.76	20230620	5110	26.81	20230103	7340	-11.72	20220812	4705	37.73	20221013	1.53	N	010240	500	61 억		644715	N	N	0	N	00	N
138	20230706	160229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	-230	5	-3.39	267109780	40479	163.67	6780	6780	6520	8810	4750	6780	6598.80	5.33	0	-11476	7000	6890	6810	6700	6620	6850	6660	62	2030	500	4470	10	1	12322696	807	9.44	0.85	12	0.33	694.00	7711.00	7340	20220812	-10.76	4705	20221013	39.21	6950	-5.76	20230620	5110	28.18	20230103	7340	-10.76	20220812	4705	39.21	20221013	1.54	N	010240	500	61 억		656791	N	N	0	N	00	N
139	20230706	150232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6560	-220	5	-3.24	241001650	36493	147.55	6780	6780	6520	8810	4750	6780	6604.05	5.33	0	-10030	7000	6890	6810	6700	6620	6850	6660	62	2030	500	4470	10	1	12322696	808	9.45	0.85	12	0.30	694.00	7711.00	7340	20220812	-10.63	4705	20221013	39.43	6950	-5.61	20230620	5110	28.38	20230103	7340	-10.63	20220812	4705	39.43	20221013	1.54	N	010240	500	61 억		656791	N	N	0	N	00	N
140	20230706	140230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	-210	5	-3.10	218744100	33094	133.81	6780	6780	6520	8810	4750	6780	6609.78	5.33	0	-9855	7000	6890	6810	6700	6620	6850	6660	62	2030	500	4470	10	1	12322696	810	9.47	0.85	12	0.27	694.00	7711.00	7340	20220812	-10.49	4705	20221013	39.64	6950	-5.47	20230620	5110	28.57	20230103	7340	-10.49	20220812	4705	39.64	20221013	1.54	N	010240	500	61 억		656791	N	N	0	N	00	N
141	20230706	130229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	-230	5	-3.39	156047580	23569	95.30	6780	6780	6540	8810	4750	6780	6620.88	5.33	0	-6674	7000	6890	6810	6700	6620	6850	6660	62	2030	500	4470	10	1	12322696	807	9.44	0.85	12	0.19	694.00	7711.00	7340	20220812	-10.76	4705	20221013	39.21	6950	-5.76	20230620	5110	28.18	20230103	7340	-10.76	20220812	4705	39.21	20221013	1.54	N	010240	500	61 억		656791	N	N	0	N	00	N
142	20230706	120230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6610	-170	5	-2.51	93745880	14096	56.99	6780	6780	6610	8810	4750	6780	6650.53	5.33	0	-5609	7000	6890	6810	6700	6620	6850	6660	62	2030	500	4470	10	1	12322696	815	9.52	0.86	12	0.11	694.00	7711.00	7340	20220812	-9.95	4705	20221013	40.49	6950	-4.89	20230620	5110	29.35	20230103	7340	-9.95	20220812	4705	40.49	20221013	1.54	N	010240	500	61 억		656791	N	N	0	N	00	N
143	20230706	110232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6660	-120	5	-1.77	58508690	8784	35.52	6780	6780	6630	8810	4750	6780	6660.83	5.33	0	-3556	7000	6890	6810	6700	6620	6850	6660	62	2030	500	4470	10	1	12322696	821	9.60	0.86	12	0.07	694.00	7711.00	7340	20220812	-9.26	4705	20221013	41.55	6950	-4.17	20230620	5110	30.33	20230103	7340	-9.26	20220812	4705	41.55	20221013	1.54	N	010240	500	61 억		656791	N	N	0	N	00	N
144	20230706	100229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6650	-130	5	-1.92	45650100	6854	27.71	6780	6780	6630	8810	4750	6780	6660.36	5.33	0	-2836	7000	6890	6810	6700	6620	6850	6660	62	2030	500	4470	10	1	12322696	819	9.58	0.86	12	0.06	694.00	7711.00	7340	20220812	-9.40	4705	20221013	41.34	6950	-4.32	20230620	5110	30.14	20230103	7340	-9.40	20220812	4705	41.34	20221013	1.54	N	010240	500	61 억		656791	N	N	0	N	00	N
145	20230706	090229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	-40	5	-0.59	446990	66	0.27	6780	6780	6740	8810	4750	6780	6772.58	5.33	0	-14	7000	6890	6810	6700	6620	6850	6660	62	2030	500	4470	10	1	12322696	831	9.71	0.87	12	0.00	694.00	7711.00	7340	20220812	-8.17	4705	20221013	43.25	6950	-3.02	20230620	5110	31.90	20230103	7340	-8.17	20220812	4705	43.25	20221013	1.54	N	010240	500	61 억		656791	N	N	0	N	00	N
146	20230705	160230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	-90	5	-1.31	168046160	24728	67.56	6920	6920	6730	8930	4810	6870	6795.78	5.40	0	-8528	7023	6946	6833	6756	6643	6890	6700	62	2060	500	4530	10	1	12322696	835	9.77	0.88	12	0.20	694.00	7711.00	7340	20220812	-7.63	4705	20221013	44.10	6950	-2.45	20230620	5110	32.68	20230103	7340	-7.63	20220812	4705	44.10	20221013	1.55	N	010240	500	61 억		665318	N	N	0	N	00	N
147	20230705	150228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6750	-120	5	-1.75	157300730	23142	63.23	6920	6920	6730	8930	4810	6870	6797.20	5.40	0	-7764	7023	6946	6833	6756	6643	6890	6700	62	2060	500	4530	10	1	12322696	832	9.73	0.88	12	0.19	694.00	7711.00	7340	20220812	-8.04	4705	20221013	43.46	6950	-2.88	20230620	5110	32.09	20230103	7340	-8.04	20220812	4705	43.46	20221013	1.55	N	010240	500	61 억		665318	N	N	0	N	00	N
148	20230705	140227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	-100	5	-1.46	137666540	20237	55.29	6920	6920	6760	8930	4810	6870	6802.71	5.40	0	-6679	7023	6946	6833	6756	6643	6890	6700	62	2060	500	4530	10	1	12322696	834	9.76	0.88	12	0.16	694.00	7711.00	7340	20220812	-7.77	4705	20221013	43.89	6950	-2.59	20230620	5110	32.49	20230103	7340	-7.77	20220812	4705	43.89	20221013	1.55	N	010240	500	61 억		665318	N	N	0	N	00	N
149	20230705	130227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	-60	5	-0.87	117147340	17209	47.02	6920	6920	6760	8930	4810	6870	6807.33	5.40	0	-4764	7023	6946	6833	6756	6643	6890	6700	62	2060	500	4530	10	1	12322696	839	9.81	0.88	12	0.14	694.00	7711.00	7340	20220812	-7.22	4705	20221013	44.74	6950	-2.01	20230620	5110	33.27	20230103	7340	-7.22	20220812	4705	44.74	20221013	1.55	N	010240	500	61 억		665318	N	N	0	N	00	N
150	20230705	120227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	-100	5	-1.46	102192640	15009	41.01	6920	6920	6760	8930	4810	6870	6808.76	5.40	0	-4617	7023	6946	6833	6756	6643	6890	6700	62	2060	500	4530	10	1	12322696	834	9.76	0.88	12	0.12	694.00	7711.00	7340	20220812	-7.77	4705	20221013	43.89	6950	-2.59	20230620	5110	32.49	20230103	7340	-7.77	20220812	4705	43.89	20221013	1.55	N	010240	500	61 억		665318	N	N	0	N	00	N
151	20230705	110228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6800	-70	5	-1.02	68656180	10064	27.50	6920	6920	6780	8930	4810	6870	6821.96	5.40	0	-1706	7023	6946	6833	6756	6643	6890	6700	62	2060	500	4530	10	1	12322696	838	9.80	0.88	12	0.08	694.00	7711.00	7340	20220812	-7.36	4705	20221013	44.53	6950	-2.16	20230620	5110	33.07	20230103	7340	-7.36	20220812	4705	44.53	20221013	1.55	N	010240	500	61 억		665318	N	N	0	N	00	N
152	20230705	100228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	-80	5	-1.16	48488560	7097	19.39	6920	6920	6780	8930	4810	6870	6832.26	5.40	0	-1624	7023	6946	6833	6756	6643	6890	6700	62	2060	500	4530	10	1	12322696	837	9.78	0.88	12	0.06	694.00	7711.00	7340	20220812	-7.49	4705	20221013	44.31	6950	-2.30	20230620	5110	32.88	20230103	7340	-7.49	20220812	4705	44.31	20221013	1.55	N	010240	500	61 억		665318	N	N	0	N	00	N
153	20230705	090227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	0	3	0.00	4861130	704	1.92	6920	6920	6860	8930	4810	6870	6905.01	5.40	0	-174	7023	6946	6833	6756	6643	6890	6700	62	2060	500	4530	10	1	12322696	847	9.90	0.89	12	0.01	694.00	7711.00	7340	20220812	-6.40	4705	20221013	46.01	6950	-1.15	20230620	5110	34.44	20230103	7340	-6.40	20220812	4705	46.01	20221013	1.55	N	010240	500	61 억		665318	N	N	0	N	00	N
154	20230704	160226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	60	2	0.88	249866470	36575	124.96	6890	6910	6720	8850	4770	6810	6831.46	5.35	0	4960	6923	6866	6793	6736	6663	6830	6700	62	2040	500	4490	10	1	12322696	847	9.90	0.89	12	0.30	694.00	7711.00	7340	20220812	-6.40	4705	20221013	46.01	6950	-1.15	20230620	5110	34.44	20230103	7340	-6.40	20220812	4705	46.01	20221013	1.56	N	010240	500	61 억		659807	N	N	0	N	00	N
155	20230704	150225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	40	2	0.59	241457970	35347	120.76	6890	6910	6720	8850	4770	6810	6831.07	5.35	0	4784	6923	6866	6793	6736	6663	6830	6700	62	2040	500	4490	10	1	12322696	844	9.87	0.89	12	0.29	694.00	7711.00	7340	20220812	-6.68	4705	20221013	45.59	6950	-1.44	20230620	5110	34.05	20230103	7340	-6.68	20220812	4705	45.59	20221013	1.56	N	010240	500	61 억		659807	N	N	0	N	00	N
156	20230704	140227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	60	2	0.88	224498860	32877	112.32	6890	6910	6720	8850	4770	6810	6828.45	5.35	0	4253	6923	6866	6793	6736	6663	6830	6700	62	2040	500	4490	10	1	12322696	847	9.90	0.89	12	0.27	694.00	7711.00	7340	20220812	-6.40	4705	20221013	46.01	6950	-1.15	20230620	5110	34.44	20230103	7340	-6.40	20220812	4705	46.01	20221013	1.56	N	010240	500	61 억		659807	N	N	0	N	00	N
157	20230704	130225	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	80	2	1.17	198812900	29130	99.52	6890	6910	6720	8850	4770	6810	6825.02	5.35	0	4019	6923	6866	6793	6736	6663	6830	6700	62	2040	500	4490	10	1	12322696	849	9.93	0.89	12	0.24	694.00	7711.00	7340	20220812	-6.13	4705	20221013	46.44	6950	-0.86	20230620	5110	34.83	20230103	7340	-6.13	20220812	4705	46.44	20221013	1.56	N	010240	500	61 억		659807	N	N	0	N	00	N
158	20230704	120226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	0	3	0.00	103270780	15202	51.94	6890	6890	6720	8850	4770	6810	6793.24	5.35	0	-1008	6923	6866	6793	6736	6663	6830	6700	62	2040	500	4490	10	1	12322696	839	9.81	0.88	12	0.12	694.00	7711.00	7340	20220812	-7.22	4705	20221013	44.74	6950	-2.01	20230620	5110	33.27	20230103	7340	-7.22	20220812	4705	44.74	20221013	1.56	N	010240	500	61 억		659807	N	N	0	N	00	N
159	20230704	110223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	-20	5	-0.29	92440360	13607	46.49	6890	6890	6720	8850	4770	6810	6793.59	5.35	0	-1768	6923	6866	6793	6736	6663	6830	6700	62	2040	500	4490	10	1	12322696	837	9.78	0.88	12	0.11	694.00	7711.00	7340	20220812	-7.49	4705	20221013	44.31	6950	-2.30	20230620	5110	32.88	20230103	7340	-7.49	20220812	4705	44.31	20221013	1.56	N	010240	500	61 억		659807	N	N	0	N	00	N
160	20230704	100223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	-50	5	-0.73	58567540	8591	29.35	6890	6890	6760	8850	4770	6810	6817.31	5.35	0	-2292	6923	6866	6793	6736	6663	6830	6700	62	2040	500	4490	10	1	12322696	833	9.74	0.88	12	0.07	694.00	7711.00	7340	20220812	-7.90	4705	20221013	43.68	6950	-2.73	20230620	5110	32.29	20230103	7340	-7.90	20220812	4705	43.68	20221013	1.56	N	010240	500	61 억		659807	N	N	0	N	00	N
161	20230704	090223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6820	10	2	0.15	7502780	1090	3.72	6890	6890	6820	8850	4770	6810	6883.28	5.35	0	-458	6923	6866	6793	6736	6663	6830	6700	62	2040	500	4490	10	1	12322696	840	9.83	0.88	12	0.01	694.00	7711.00	7340	20220812	-7.08	4705	20221013	44.95	6950	-1.87	20230620	5110	33.46	20230103	7340	-7.08	20220812	4705	44.95	20221013	1.56	N	010240	500	61 억		659807	N	N	0	N	00	N
162	20230703	160222	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	6810	50	2	0.74	198435830	29270	104.87	6850	6850	6720	8780	4740	6760	6779.36	5.33	0	3509	6913	6836	6703	6626	6493	6875	6665	62	2020	500	4460	10	1	12322696	839	9.81	0.88	12	0.24	694.00	7711.00	7340	20220812	-7.22	4705	20221013	44.74	6950	-2.01	20230620	5110	33.27	20230103	7340	-7.22	20220812	4705	44.74	20221013	1.56	N	010240	500	61 억		656287	N	N	0	N	00	N
163	20230703	150224	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	6800	40	2	0.59	184351480	27200	97.46	6850	6850	6720	8780	4740	6760	6777.63	5.33	0	3219	6913	6836	6703	6626	6493	6875	6665	62	2020	500	4460	10	1	12322696	838	9.80	0.88	12	0.22	694.00	7711.00	7340	20220812	-7.36	4705	20221013	44.53	6950	-2.16	20230620	5110	33.07	20230103	7340	-7.36	20220812	4705	44.53	20221013	1.56	N	010240	500	61 억		656287	N	N	0	N	00	N
164	20230703	140224	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	6750	-10	5	-0.15	150588070	22233	79.66	6850	6850	6720	8780	4740	6760	6773.18	5.33	0	2941	6913	6836	6703	6626	6493	6875	6665	62	2020	500	4460	10	1	12322696	832	9.73	0.88	12	0.18	694.00	7711.00	7340	20220812	-8.04	4705	20221013	43.46	6950	-2.88	20230620	5110	32.09	20230103	7340	-8.04	20220812	4705	43.46	20221013	1.56	N	010240	500	61 억		656287	N	N	0	N	00	N
165	20230703	130222	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	6750	-10	5	-0.15	118558050	17497	62.69	6850	6850	6720	8780	4740	6760	6775.91	5.33	0	1877	6913	6836	6703	6626	6493	6875	6665	62	2020	500	4460	10	1	12322696	832	9.73	0.88	12	0.14	694.00	7711.00	7340	20220812	-8.04	4705	20221013	43.46	6950	-2.88	20230620	5110	32.09	20230103	7340	-8.04	20220812	4705	43.46	20221013	1.56	N	010240	500	61 억		656287	N	N	0	N	00	N
166	20230703	120223	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	6750	-10	5	-0.15	106156480	15662	56.12	6850	6850	6720	8780	4740	6760	6777.97	5.33	0	1281	6913	6836	6703	6626	6493	6875	6665	62	2020	500	4460	10	1	12322696	832	9.73	0.88	12	0.13	694.00	7711.00	7340	20220812	-8.04	4705	20221013	43.46	6950	-2.88	20230620	5110	32.09	20230103	7340	-8.04	20220812	4705	43.46	20221013	1.56	N	010240	500	61 억		656287	N	N	0	N	00	N
167	20230703	110223	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	6790	30	2	0.44	84638950	12482	44.72	6850	6850	6720	8780	4740	6760	6780.89	5.33	0	655	6913	6836	6703	6626	6493	6875	6665	62	2020	500	4460	10	1	12322696	837	9.78	0.88	12	0.10	694.00	7711.00	7340	20220812	-7.49	4705	20221013	44.31	6950	-2.30	20230620	5110	32.88	20230103	7340	-7.49	20220812	4705	44.31	20221013	1.56	N	010240	500	61 억		656287	N	N	0	N	00	N
168	20230703	100220	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	6800	40	2	0.59	54295640	8003	28.67	6850	6850	6720	8780	4740	6760	6784.43	5.33	0	-327	6913	6836	6703	6626	6493	6875	6665	62	2020	500	4460	10	1	12322696	838	9.80	0.88	12	0.06	694.00	7711.00	7340	20220812	-7.36	4705	20221013	44.53	6950	-2.16	20230620	5110	33.07	20230103	7340	-7.36	20220812	4705	44.53	20221013	1.56	N	010240	500	61 억		656287	N	N	0	N	00	N
169	20230703	090221	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	6790	30	2	0.44	5310160	778	2.79	6850	6850	6790	8780	4740	6760	6825.82	5.33	0	-91	6913	6836	6703	6626	6493	6875	6665	62	2020	500	4460	10	1	12322696	837	9.78	0.88	12	0.01	694.00	7711.00	7340	20220812	-7.49	4705	20221013	44.31	6950	-2.30	20230620	5110	32.88	20230103	7340	-7.49	20220812	4705	44.31	20221013	1.56	N	010240	500	61 억		656287	N	N	0	N	00	N