KissMeData/014940/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	160313	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3915	40	2	1.03	358449020	91614	64.03	3880	4000	3800	5030	2715	3875	3912.60	0.93	0	-7441	4025	3950	3815	3740	3605	3987	3777	228	1157	500	2710	5	1	45573661	1784	21.28	2.07	12	0.20	184.00	1892.00	4400	20230705	-11.02	2115	20221227	85.11	4400	-11.02	20230705	2220	76.35	20230103	4400	-11.02	20230705	2115	85.11	20221227	1.45	N	014940	500	227 억		423477	N	N	0	N	00	N
3	20230731	150312	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3900	25	2	0.65	346073410	88451	61.82	3880	4000	3800	5030	2715	3875	3912.60	0.93	0	-7775	4025	3950	3815	3740	3605	3987	3777	228	1157	500	2710	5	1	45573661	1777	21.20	2.06	12	0.19	184.00	1892.00	4400	20230705	-11.36	2115	20221227	84.40	4400	-11.36	20230705	2220	75.68	20230103	4400	-11.36	20230705	2115	84.40	20221227	1.45	N	014940	500	227 억		423477	N	N	0	N	00	N
4	20230731	140312	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3905	30	2	0.77	314625040	80408	56.20	3880	4000	3800	5030	2715	3875	3912.86	0.93	0	-8342	4025	3950	3815	3740	3605	3987	3777	228	1157	500	2710	5	1	45573661	1780	21.22	2.06	12	0.18	184.00	1892.00	4400	20230705	-11.25	2115	20221227	84.63	4400	-11.25	20230705	2220	75.90	20230103	4400	-11.25	20230705	2115	84.63	20221227	1.45	N	014940	500	227 억		423477	N	N	0	N	00	N
5	20230731	130314	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3905	30	2	0.77	287704385	73516	51.38	3880	4000	3800	5030	2715	3875	3913.49	0.93	0	-8890	4025	3950	3815	3740	3605	3987	3777	228	1157	500	2710	5	1	45573661	1780	21.22	2.06	12	0.16	184.00	1892.00	4400	20230705	-11.25	2115	20221227	84.63	4400	-11.25	20230705	2220	75.90	20230103	4400	-11.25	20230705	2115	84.63	20221227	1.45	N	014940	500	227 억		423477	N	N	0	N	00	N
6	20230731	120317	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3950	75	2	1.94	260659620	66618	46.56	3880	4000	3800	5030	2715	3875	3912.75	0.93	0	-7145	4025	3950	3815	3740	3605	3987	3777	228	1157	500	2710	5	1	45573661	1800	21.47	2.09	12	0.15	184.00	1892.00	4400	20230705	-10.23	2115	20221227	86.76	4400	-10.23	20230705	2220	77.93	20230103	4400	-10.23	20230705	2115	86.76	20221227	1.45	N	014940	500	227 억		423477	N	N	0	N	00	N
7	20230731	110315	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3945	70	2	1.81	215883655	55222	38.60	3880	4000	3800	5030	2715	3875	3909.38	0.93	0	-8582	4025	3950	3815	3740	3605	3987	3777	228	1157	500	2710	5	1	45573661	1798	21.44	2.09	12	0.12	184.00	1892.00	4400	20230705	-10.34	2115	20221227	86.52	4400	-10.34	20230705	2220	77.70	20230103	4400	-10.34	20230705	2115	86.52	20221227	1.45	N	014940	500	227 억		423477	N	N	0	N	00	N
8	20230731	100316	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3930	55	2	1.42	132712585	34219	23.92	3880	4000	3800	5030	2715	3875	3878.33	0.93	0	-7827	4025	3950	3815	3740	3605	3987	3777	228	1157	500	2710	5	1	45573661	1791	21.36	2.08	12	0.08	184.00	1892.00	4400	20230705	-10.68	2115	20221227	85.82	4400	-10.68	20230705	2220	77.03	20230103	4400	-10.68	20230705	2115	85.82	20221227	1.45	N	014940	500	227 억		423477	N	N	0	N	00	N
9	20230731	090312	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3875	0	3	0.00	16510410	4260	2.98	3880	3880	3875	5030	2715	3875	3875.68	0.93	0	-4978	4025	3950	3815	3740	3605	3987	3777	228	1157	500	2710	5	1	45573661	1766	21.06	2.05	12	0.01	184.00	1892.00	4400	20230705	-11.93	2115	20221227	83.22	4400	-11.93	20230705	2220	74.55	20230103	4400	-11.93	20230705	2115	83.22	20221227	1.45	N	014940	500	227 억		423477	N	N	0	N	00	N
10	20230728	160314	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3875	190	2	5.16	532985730	139575	58.64	3700	3890	3680	4790	2580	3685	3818.62	0.87	0	27806	4008	3846	3758	3596	3508	3802	3552	228	1105	500	2570	5	1	45573661	1766	21.06	2.05	12	0.31	184.00	1892.00	4400	20230705	-11.93	2115	20221227	83.22	4400	-11.93	20230705	2220	74.55	20230103	4400	-11.93	20230705	2115	83.22	20221227	1.54	N	014940	500	227 억		394490	N	N	0	N	00	N
11	20230728	150313	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3855	170	2	4.61	519871250	136185	57.22	3700	3890	3680	4790	2580	3685	3817.39	0.87	0	27937	4008	3846	3758	3596	3508	3802	3552	228	1105	500	2570	5	1	45573661	1757	20.95	2.04	12	0.30	184.00	1892.00	4400	20230705	-12.39	2115	20221227	82.27	4400	-12.39	20230705	2220	73.65	20230103	4400	-12.39	20230705	2115	82.27	20221227	1.54	N	014940	500	227 억		394490	N	N	0	N	00	N
12	20230728	140313	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3830	145	2	3.93	400556610	105144	44.18	3700	3865	3680	4790	2580	3685	3809.60	0.87	0	36895	4008	3846	3758	3596	3508	3802	3552	228	1105	500	2570	5	1	45573661	1745	20.82	2.02	12	0.23	184.00	1892.00	4400	20230705	-12.95	2115	20221227	81.09	4400	-12.95	20230705	2220	72.52	20230103	4400	-12.95	20230705	2115	81.09	20221227	1.54	N	014940	500	227 억		394490	N	N	0	N	00	N
13	20230728	130313	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3840	155	2	4.21	344355320	90509	38.03	3700	3850	3680	4790	2580	3685	3804.65	0.87	0	35005	4008	3846	3758	3596	3508	3802	3552	228	1105	500	2570	5	1	45573661	1750	20.87	2.03	12	0.20	184.00	1892.00	4400	20230705	-12.73	2115	20221227	81.56	4400	-12.73	20230705	2220	72.97	20230103	4400	-12.73	20230705	2115	81.56	20221227	1.54	N	014940	500	227 억		394490	N	N	0	N	00	N
14	20230728	120311	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3830	145	2	3.93	309129670	81305	34.16	3700	3850	3680	4790	2580	3685	3802.10	0.87	0	33494	4008	3846	3758	3596	3508	3802	3552	228	1105	500	2570	5	1	45573661	1745	20.82	2.02	12	0.18	184.00	1892.00	4400	20230705	-12.95	2115	20221227	81.09	4400	-12.95	20230705	2220	72.52	20230103	4400	-12.95	20230705	2115	81.09	20221227	1.54	N	014940	500	227 억		394490	N	N	0	N	00	N
15	20230728	110314	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3825	140	2	3.80	254004150	66858	28.09	3700	3850	3680	4790	2580	3685	3799.16	0.87	0	25040	4008	3846	3758	3596	3508	3802	3552	228	1105	500	2570	5	1	45573661	1743	20.79	2.02	12	0.15	184.00	1892.00	4400	20230705	-13.07	2115	20221227	80.85	4400	-13.07	20230705	2220	72.30	20230103	4400	-13.07	20230705	2115	80.85	20221227	1.54	N	014940	500	227 억		394490	N	N	0	N	00	N
16	20230728	100313	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3805	120	2	3.26	135810770	35897	15.08	3700	3835	3680	4790	2580	3685	3783.35	0.87	0	9256	4008	3846	3758	3596	3508	3802	3552	228	1105	500	2570	5	1	45573661	1734	20.68	2.01	12	0.08	184.00	1892.00	4400	20230705	-13.52	2115	20221227	79.91	4400	-13.52	20230705	2220	71.40	20230103	4400	-13.52	20230705	2115	79.91	20221227	1.54	N	014940	500	227 억		394490	N	N	0	N	00	N
17	20230728	090314	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3680	-5	5	-0.14	10531285	2855	1.20	3700	3745	3680	4790	2580	3685	3688.72	0.87	0	-184	4008	3846	3758	3596	3508	3802	3552	228	1105	500	2570	5	1	45573661	1677	20.00	1.95	12	0.01	184.00	1892.00	4400	20230705	-16.36	2115	20221227	74.00	4400	-16.36	20230705	2220	65.77	20230103	4400	-16.36	20230705	2115	74.00	20221227	1.54	N	014940	500	227 억		394490	N	N	0	N	00	N
18	20230727	160313	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3685	-95	5	-2.51	892418450	237708	56.27	3760	3920	3670	4910	2650	3780	3754.28	0.93	71477	-30651	4026	3902	3801	3677	3576	3852	3627	228	1130	500	2640	5	1	45573661	1679	20.03	1.95	12	0.52	184.00	1892.00	4400	20230705	-16.25	2115	20221227	74.23	4400	-16.25	20230705	2220	65.99	20230103	4400	-16.25	20230705	2115	74.23	20221227	1.48	N	014940	500	227 억		423335	N	N	0	N	00	N
19	20230727	150311	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3685	-95	5	-2.51	817051920	217256	51.43	3760	3920	3670	4910	2650	3780	3760.78	0.93	71477	-23272	4026	3902	3801	3677	3576	3852	3627	228	1130	500	2640	5	1	45573661	1679	20.03	1.95	12	0.48	184.00	1892.00	4400	20230705	-16.25	2115	20221227	74.23	4400	-16.25	20230705	2220	65.99	20230103	4400	-16.25	20230705	2115	74.23	20221227	1.48	N	014940	500	227 억		423335	N	N	0	N	00	N
20	20230727	140310	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3755	-25	5	-0.66	573389750	151397	35.84	3760	3920	3725	4910	2650	3780	3787.33	0.93	71477	-5185	4026	3902	3801	3677	3576	3852	3627	228	1130	500	2640	5	1	45573661	1711	20.41	1.98	12	0.33	184.00	1892.00	4400	20230705	-14.66	2115	20221227	77.54	4400	-14.66	20230705	2220	69.14	20230103	4400	-14.66	20230705	2115	77.54	20221227	1.48	N	014940	500	227 억		423335	N	N	0	N	00	N
21	20230727	130311	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3765	-15	5	-0.40	508836250	134188	31.76	3760	3920	3725	4910	2650	3780	3791.97	0.93	71477	-8962	4026	3902	3801	3677	3576	3852	3627	228	1130	500	2640	5	1	45573661	1716	20.46	1.99	12	0.29	184.00	1892.00	4400	20230705	-14.43	2115	20221227	78.01	4400	-14.43	20230705	2220	69.59	20230103	4400	-14.43	20230705	2115	78.01	20221227	1.48	N	014940	500	227 억		423335	N	N	0	N	00	N
22	20230727	120312	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3765	-15	5	-0.40	438587470	115422	27.32	3760	3920	3730	4910	2650	3780	3799.86	0.93	71477	-2614	4026	3902	3801	3677	3576	3852	3627	228	1130	500	2640	5	1	45573661	1716	20.46	1.99	12	0.25	184.00	1892.00	4400	20230705	-14.43	2115	20221227	78.01	4400	-14.43	20230705	2220	69.59	20230103	4400	-14.43	20230705	2115	78.01	20221227	1.48	N	014940	500	227 억		423335	N	N	0	N	00	N
23	20230727	110311	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3785	5	2	0.13	314971430	83065	19.66	3760	3895	3730	4910	2650	3780	3791.87	0.93	71477	4642	4026	3902	3801	3677	3576	3852	3627	228	1130	500	2640	5	1	45573661	1725	20.57	2.00	12	0.18	184.00	1892.00	4400	20230705	-13.98	2115	20221227	78.96	4400	-13.98	20230705	2220	70.50	20230103	4400	-13.98	20230705	2115	78.96	20221227	1.48	N	014940	500	227 억		423335	N	N	0	N	00	N
24	20230727	100311	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3795	15	2	0.40	188735930	49531	11.72	3760	3895	3760	4910	2650	3780	3810.46	0.93	71477	3304	4026	3902	3801	3677	3576	3852	3627	228	1130	500	2640	5	1	45573661	1730	20.62	2.01	12	0.11	184.00	1892.00	4400	20230705	-13.75	2115	20221227	79.43	4400	-13.75	20230705	2220	70.95	20230103	4400	-13.75	20230705	2115	79.43	20221227	1.48	N	014940	500	227 억		423335	N	N	0	N	00	N
25	20230727	090311	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3820	40	2	1.06	14071865	3696	0.87	3760	3895	3760	4910	2650	3780	3807.32	0.93	71477	-366	4026	3902	3801	3677	3576	3852	3627	228	1130	500	2640	5	1	45573661	1741	20.76	2.02	12	0.01	184.00	1892.00	4400	20230705	-13.18	2115	20221227	80.61	4400	-13.18	20230705	2220	72.07	20230103	4400	-13.18	20230705	2115	80.61	20221227	1.48	N	014940	500	227 억		423335	N	N	0	N	00	N
26	20230726	160310	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3780	-170	5	-4.30	1592885655	421573	184.44	3905	3925	3700	5130	2765	3950	3778.43	0.77	0	71183	4260	4105	3945	3790	3630	4182	3867	228	1182	500	2760	5	1	45573661	1723	20.54	2.00	12	0.93	184.00	1892.00	4400	20230705	-14.09	2115	20221227	78.72	4400	-14.09	20230705	2220	70.27	20230103	4400	-14.09	20230705	2115	78.72	20221227	1.51	N	014940	500	227 억		351858	N	N	0	N	00	N
27	20230726	150312	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3760	-190	5	-4.81	1412484160	373306	163.33	3905	3925	3700	5130	2765	3950	3783.72	0.77	0	72378	4260	4105	3945	3790	3630	4182	3867	228	1182	500	2760	5	1	45573661	1714	20.43	1.99	12	0.82	184.00	1892.00	4400	20230705	-14.55	2115	20221227	77.78	4400	-14.55	20230705	2220	69.37	20230103	4400	-14.55	20230705	2115	77.78	20221227	1.51	N	014940	500	227 억		351858	N	N	0	N	00	N
28	20230726	140312	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3760	-190	5	-4.81	1245431095	328943	143.92	3905	3925	3700	5130	2765	3950	3786.16	0.77	0	60649	4260	4105	3945	3790	3630	4182	3867	228	1182	500	2760	5	1	45573661	1714	20.43	1.99	12	0.72	184.00	1892.00	4400	20230705	-14.55	2115	20221227	77.78	4400	-14.55	20230705	2220	69.37	20230103	4400	-14.55	20230705	2115	77.78	20221227	1.51	N	014940	500	227 억		351858	N	N	0	N	00	N
29	20230726	130309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3750	-200	5	-5.06	985406125	259255	113.43	3905	3925	3725	5130	2765	3950	3800.91	0.77	0	51325	4260	4105	3945	3790	3630	4182	3867	228	1182	500	2760	5	1	45573661	1709	20.38	1.98	12	0.57	184.00	1892.00	4400	20230705	-14.77	2115	20221227	77.30	4400	-14.77	20230705	2220	68.92	20230103	4400	-14.77	20230705	2115	77.30	20221227	1.51	N	014940	500	227 억		351858	N	N	0	N	00	N
30	20230726	120310	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3770	-180	5	-4.56	882002515	231725	101.38	3905	3925	3725	5130	2765	3950	3806.25	0.77	0	50105	4260	4105	3945	3790	3630	4182	3867	228	1182	500	2760	5	1	45573661	1718	20.49	1.99	12	0.51	184.00	1892.00	4400	20230705	-14.32	2115	20221227	78.25	4400	-14.32	20230705	2220	69.82	20230103	4400	-14.32	20230705	2115	78.25	20221227	1.51	N	014940	500	227 억		351858	N	N	0	N	00	N
31	20230726	110309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3825	-125	5	-3.16	778744340	204421	89.44	3905	3925	3725	5130	2765	3950	3809.51	0.77	0	46151	4260	4105	3945	3790	3630	4182	3867	228	1182	500	2760	5	1	45573661	1743	20.79	2.02	12	0.45	184.00	1892.00	4400	20230705	-13.07	2115	20221227	80.85	4400	-13.07	20230705	2220	72.30	20230103	4400	-13.07	20230705	2115	80.85	20221227	1.51	N	014940	500	227 억		351858	N	N	0	N	00	N
32	20230726	100312	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3805	-145	5	-3.67	374381710	97313	42.58	3905	3925	3795	5130	2765	3950	3847.19	0.77	0	23223	4260	4105	3945	3790	3630	4182	3867	228	1182	500	2760	5	1	45573661	1734	20.68	2.01	12	0.21	184.00	1892.00	4400	20230705	-13.52	2115	20221227	79.91	4400	-13.52	20230705	2220	71.40	20230103	4400	-13.52	20230705	2115	79.91	20221227	1.51	N	014940	500	227 억		351858	N	N	0	N	00	N
33	20230726	090308	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3925	-25	5	-0.63	22329060	5710	2.50	3905	3925	3905	5130	2765	3950	3910.52	0.77	0	1227	4260	4105	3945	3790	3630	4182	3867	228	1182	500	2760	5	1	45573661	1789	21.33	2.07	12	0.01	184.00	1892.00	4400	20230705	-10.80	2115	20221227	85.58	4400	-10.80	20230705	2220	76.80	20230103	4400	-10.80	20230705	2115	85.58	20221227	1.51	N	014940	500	227 억		351858	N	N	0	N	00	N
34	20230725	160308	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3950	45	2	1.15	892812250	226778	69.51	3915	4100	3785	5070	2735	3905	3936.94	0.72	0	26581	4131	4017	3921	3807	3711	3970	3760	228	1167	500	2730	5	1	45573661	1800	21.47	2.09	12	0.50	184.00	1892.00	4400	20230705	-10.23	2115	20221227	86.76	4400	-10.23	20230705	2220	77.93	20230103	4400	-10.23	20230705	2115	86.76	20221227	1.53	N	014940	500	227 억		327588	N	N	0	N	00	N
35	20230725	150307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3950	45	2	1.15	855698495	217378	66.63	3915	4100	3785	5070	2735	3905	3936.45	0.72	0	26074	4131	4017	3921	3807	3711	3970	3760	228	1167	500	2730	5	1	45573661	1800	21.47	2.09	12	0.48	184.00	1892.00	4400	20230705	-10.23	2115	20221227	86.76	4400	-10.23	20230705	2220	77.93	20230103	4400	-10.23	20230705	2115	86.76	20221227	1.53	N	014940	500	227 억		327588	N	N	0	N	00	N
36	20230725	140307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3940	35	2	0.90	800758485	203463	62.37	3915	4100	3785	5070	2735	3905	3935.65	0.72	0	25303	4131	4017	3921	3807	3711	3970	3760	228	1167	500	2730	5	1	45573661	1796	21.41	2.08	12	0.45	184.00	1892.00	4400	20230705	-10.45	2115	20221227	86.29	4400	-10.45	20230705	2220	77.48	20230103	4400	-10.45	20230705	2115	86.29	20221227	1.53	N	014940	500	227 억		327588	N	N	0	N	00	N
37	20230725	130309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4015	110	2	2.82	722814425	183795	56.34	3915	4100	3785	5070	2735	3905	3932.72	0.72	0	22970	4131	4017	3921	3807	3711	3970	3760	228	1167	500	2730	5	1	45573661	1830	21.82	2.12	12	0.40	184.00	1892.00	4400	20230705	-8.75	2115	20221227	89.83	4400	-8.75	20230705	2220	80.86	20230103	4400	-8.75	20230705	2115	89.83	20221227	1.53	N	014940	500	227 억		327588	N	N	0	N	00	N
38	20230725	120309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4055	150	2	3.84	649212630	165472	50.72	3915	4100	3785	5070	2735	3905	3923.40	0.72	0	23202	4131	4017	3921	3807	3711	3970	3760	228	1167	500	2730	5	1	45573661	1848	22.04	2.14	12	0.36	184.00	1892.00	4400	20230705	-7.84	2115	20221227	91.73	4400	-7.84	20230705	2220	82.66	20230103	4400	-7.84	20230705	2115	91.73	20221227	1.53	N	014940	500	227 억		327588	N	N	0	N	00	N
39	20230725	110307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3940	35	2	0.90	452377595	116425	35.69	3915	3965	3785	5070	2735	3905	3885.57	0.72	0	9373	4131	4017	3921	3807	3711	3970	3760	228	1167	500	2730	5	1	45573661	1796	21.41	2.08	12	0.26	184.00	1892.00	4400	20230705	-10.45	2115	20221227	86.29	4400	-10.45	20230705	2220	77.48	20230103	4400	-10.45	20230705	2115	86.29	20221227	1.53	N	014940	500	227 억		327588	N	N	0	N	00	N
40	20230725	100307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3935	30	2	0.77	236271205	61152	18.74	3915	3965	3785	5070	2735	3905	3863.67	0.72	0	13581	4131	4017	3921	3807	3711	3970	3760	228	1167	500	2730	5	1	45573661	1793	21.39	2.08	12	0.13	184.00	1892.00	4400	20230705	-10.57	2115	20221227	86.05	4400	-10.57	20230705	2220	77.25	20230103	4400	-10.57	20230705	2115	86.05	20221227	1.53	N	014940	500	227 억		327588	N	N	0	N	00	N
41	20230725	090309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3915	10	2	0.26	6979310	1785	0.55	3915	3915	3900	5070	2735	3905	3909.98	0.72	0	-745	4131	4017	3921	3807	3711	3970	3760	228	1167	500	2730	5	1	45573661	1784	21.28	2.07	12	0.00	184.00	1892.00	4400	20230705	-11.02	2115	20221227	85.11	4400	-11.02	20230705	2220	76.35	20230103	4400	-11.02	20230705	2115	85.11	20221227	1.53	N	014940	500	227 억		327588	N	N	0	N	00	N
42	20230724	160307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3905	-125	5	-3.10	1261731880	324200	250.69	4015	4035	3825	5230	2825	4030	3891.83	0.67	0	23655	4140	4085	4040	3985	3940	4112	4012	228	1202	500	2820	5	1	45573661	1780	21.22	2.06	12	0.71	184.00	1892.00	4400	20230705	-11.25	2115	20221227	84.63	4400	-11.25	20230705	2220	75.90	20230103	4400	-11.25	20230705	2115	84.63	20221227	1.53	N	014940	500	227 억		303986	N	N	0	N	00	N
43	20230724	150306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3885	-145	5	-3.60	1230203855	316116	244.44	4015	4035	3825	5230	2825	4030	3891.62	0.67	0	23743	4140	4085	4040	3985	3940	4112	4012	228	1202	500	2820	5	1	45573661	1771	21.11	2.05	12	0.69	184.00	1892.00	4400	20230705	-11.70	2115	20221227	83.69	4400	-11.70	20230705	2220	75.00	20230103	4400	-11.70	20230705	2115	83.69	20221227	1.53	N	014940	500	227 억		303986	N	N	0	N	00	N
44	20230724	140305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3860	-170	5	-4.22	1124670290	288761	223.29	4015	4035	3825	5230	2825	4030	3894.81	0.67	0	17046	4140	4085	4040	3985	3940	4112	4012	228	1202	500	2820	5	1	45573661	1759	20.98	2.04	12	0.63	184.00	1892.00	4400	20230705	-12.27	2115	20221227	82.51	4400	-12.27	20230705	2220	73.87	20230103	4400	-12.27	20230705	2115	82.51	20221227	1.53	N	014940	500	227 억		303986	N	N	0	N	00	N
45	20230724	130306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3890	-140	5	-3.47	992938400	254526	196.82	4015	4035	3840	5230	2825	4030	3901.13	0.67	0	21107	4140	4085	4040	3985	3940	4112	4012	228	1202	500	2820	5	1	45573661	1773	21.14	2.06	12	0.56	184.00	1892.00	4400	20230705	-11.59	2115	20221227	83.92	4400	-11.59	20230705	2220	75.23	20230103	4400	-11.59	20230705	2115	83.92	20221227	1.53	N	014940	500	227 억		303986	N	N	0	N	00	N
46	20230724	120305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3900	-130	5	-3.23	817587305	209131	161.71	4015	4035	3860	5230	2825	4030	3909.45	0.67	0	5852	4140	4085	4040	3985	3940	4112	4012	228	1202	500	2820	5	1	45573661	1777	21.20	2.06	12	0.46	184.00	1892.00	4400	20230705	-11.36	2115	20221227	84.40	4400	-11.36	20230705	2220	75.68	20230103	4400	-11.36	20230705	2115	84.40	20221227	1.53	N	014940	500	227 억		303986	N	N	0	N	00	N
47	20230724	110308	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3920	-110	5	-2.73	688069465	175999	136.09	4015	4035	3860	5230	2825	4030	3909.51	0.67	0	10895	4140	4085	4040	3985	3940	4112	4012	228	1202	500	2820	5	1	45573661	1786	21.30	2.07	12	0.39	184.00	1892.00	4400	20230705	-10.91	2115	20221227	85.34	4400	-10.91	20230705	2220	76.58	20230103	4400	-10.91	20230705	2115	85.34	20221227	1.53	N	014940	500	227 억		303986	N	N	0	N	00	N
48	20230724	100304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3915	-115	5	-2.85	416584110	106151	82.08	4015	4035	3885	5230	2825	4030	3924.45	0.67	0	8028	4140	4085	4040	3985	3940	4112	4012	228	1202	500	2820	5	1	45573661	1784	21.28	2.07	12	0.23	184.00	1892.00	4400	20230705	-11.02	2115	20221227	85.11	4400	-11.02	20230705	2220	76.35	20230103	4400	-11.02	20230705	2115	85.11	20221227	1.53	N	014940	500	227 억		303986	N	N	0	N	00	N
49	20230724	090305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3995	-35	5	-0.87	20290940	5069	3.92	4015	4035	3995	5230	2825	4030	4002.95	0.67	0	-3981	4140	4085	4040	3985	3940	4112	4012	228	1202	500	2820	5	1	45573661	1821	21.71	2.11	12	0.01	184.00	1892.00	4400	20230705	-9.20	2115	20221227	88.89	4400	-9.20	20230705	2220	79.95	20230103	4400	-9.20	20230705	2115	88.89	20221227	1.53	N	014940	500	227 억		303986	N	N	0	N	00	N
50	20230721	160304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4030	-30	5	-0.74	521567200	128892	50.73	4005	4095	3995	5270	2845	4060	4046.56	0.70	0	-14164	4360	4210	4040	3890	3720	4125	3805	228	1212	500	2840	5	1	45573661	1837	21.90	2.13	12	0.28	184.00	1892.00	4400	20230705	-8.41	2115	20221227	90.54	4400	-8.41	20230705	2220	81.53	20230103	4400	-8.41	20230705	2115	90.54	20221227	1.53	N	014940	500	227 억		317251	N	N	0	N	00	N
51	20230721	150306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4040	-20	5	-0.49	483608665	119475	47.02	4005	4095	3995	5270	2845	4060	4047.78	0.70	0	-12558	4360	4210	4040	3890	3720	4125	3805	228	1212	500	2840	5	1	45573661	1841	21.96	2.14	12	0.26	184.00	1892.00	4400	20230705	-8.18	2115	20221227	91.02	4400	-8.18	20230705	2220	81.98	20230103	4400	-8.18	20230705	2115	91.02	20221227	1.53	N	014940	500	227 억		317251	N	N	0	N	00	N
52	20230721	140304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4050	-10	5	-0.25	423402080	104564	41.16	4005	4095	3995	5270	2845	4060	4049.21	0.70	0	-13242	4360	4210	4040	3890	3720	4125	3805	228	1212	500	2840	5	1	45573661	1846	22.01	2.14	12	0.23	184.00	1892.00	4400	20230705	-7.95	2115	20221227	91.49	4400	-7.95	20230705	2220	82.43	20230103	4400	-7.95	20230705	2115	91.49	20221227	1.53	N	014940	500	227 억		317251	N	N	0	N	00	N
53	20230721	130304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4055	-5	5	-0.12	317360455	78403	30.86	4005	4095	3995	5270	2845	4060	4047.81	0.70	0	-9706	4360	4210	4040	3890	3720	4125	3805	228	1212	500	2840	5	1	45573661	1848	22.04	2.14	12	0.17	184.00	1892.00	4400	20230705	-7.84	2115	20221227	91.73	4400	-7.84	20230705	2220	82.66	20230103	4400	-7.84	20230705	2115	91.73	20221227	1.53	N	014940	500	227 억		317251	N	N	0	N	00	N
54	20230721	120307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4060	0	3	0.00	247651015	61225	24.10	4005	4095	3995	5270	2845	4060	4044.93	0.70	0	-7387	4360	4210	4040	3890	3720	4125	3805	228	1212	500	2840	5	1	45573661	1850	22.07	2.15	12	0.13	184.00	1892.00	4400	20230705	-7.73	2115	20221227	91.96	4400	-7.73	20230705	2220	82.88	20230103	4400	-7.73	20230705	2115	91.96	20221227	1.53	N	014940	500	227 억		317251	N	N	0	N	00	N
55	20230721	110306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4060	0	3	0.00	214319270	53030	20.87	4005	4095	3995	5270	2845	4060	4041.47	0.70	0	-6534	4360	4210	4040	3890	3720	4125	3805	228	1212	500	2840	5	1	45573661	1850	22.07	2.15	12	0.12	184.00	1892.00	4400	20230705	-7.73	2115	20221227	91.96	4400	-7.73	20230705	2220	82.88	20230103	4400	-7.73	20230705	2115	91.96	20221227	1.53	N	014940	500	227 억		317251	N	N	0	N	00	N
56	20230721	100306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4040	-20	5	-0.49	136411805	33703	13.27	4005	4095	3995	5270	2845	4060	4047.47	0.70	0	-7995	4360	4210	4040	3890	3720	4125	3805	228	1212	500	2840	5	1	45573661	1841	21.96	2.14	12	0.07	184.00	1892.00	4400	20230705	-8.18	2115	20221227	91.02	4400	-8.18	20230705	2220	81.98	20230103	4400	-8.18	20230705	2115	91.02	20221227	1.53	N	014940	500	227 억		317251	N	N	0	N	00	N
57	20230721	090307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4040	-20	5	-0.49	43102885	10707	4.21	4005	4060	3995	5270	2845	4060	4025.67	0.70	0	-2187	4360	4210	4040	3890	3720	4125	3805	228	1212	500	2840	5	1	45573661	1841	21.96	2.14	12	0.02	184.00	1892.00	4400	20230705	-8.18	2115	20221227	91.02	4400	-8.18	20230705	2220	81.98	20230103	4400	-8.18	20230705	2115	91.02	20221227	1.53	N	014940	500	227 억		317251	N	N	0	N	00	N
58	20230720	160305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4060	-110	5	-2.64	1030121265	253651	88.13	4165	4190	3870	5420	2920	4170	4061.18	0.70	0	-1431	4366	4267	4216	4117	4066	4242	4092	228	1250	500	2910	5	1	45573661	1850	22.07	2.15	12	0.56	184.00	1892.00	4400	20230705	-7.73	2115	20221227	91.96	4400	-7.73	20230705	2220	82.88	20230103	4400	-7.73	20230705	2115	91.96	20221227	1.48	N	014940	500	227 억		318353	N	N	0	N	00	N
59	20230720	150303	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4060	-110	5	-2.64	986091010	242811	84.37	4165	4190	3870	5420	2920	4170	4061.15	0.70	0	-1469	4366	4267	4216	4117	4066	4242	4092	228	1250	500	2910	5	1	45573661	1850	22.07	2.15	12	0.53	184.00	1892.00	4400	20230705	-7.73	2115	20221227	91.96	4400	-7.73	20230705	2220	82.88	20230103	4400	-7.73	20230705	2115	91.96	20221227	1.48	N	014940	500	227 억		318353	N	N	0	N	00	N
60	20230720	140303	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4065	-105	5	-2.52	832225740	204880	71.19	4165	4190	3870	5420	2920	4170	4062.02	0.70	0	5484	4366	4267	4216	4117	4066	4242	4092	228	1250	500	2910	5	1	45573661	1853	22.09	2.15	12	0.45	184.00	1892.00	4400	20230705	-7.61	2115	20221227	92.20	4400	-7.61	20230705	2220	83.11	20230103	4400	-7.61	20230705	2115	92.20	20221227	1.48	N	014940	500	227 억		318353	N	N	0	N	00	N
61	20230720	130303	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4085	-85	5	-2.04	756280920	186229	64.71	4165	4190	3870	5420	2920	4170	4061.03	0.70	0	5838	4366	4267	4216	4117	4066	4242	4092	228	1250	500	2910	5	1	45573661	1862	22.20	2.16	12	0.41	184.00	1892.00	4400	20230705	-7.16	2115	20221227	93.14	4400	-7.16	20230705	2220	84.01	20230103	4400	-7.16	20230705	2115	93.14	20221227	1.48	N	014940	500	227 억		318353	N	N	0	N	00	N
62	20230720	120306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4095	-75	5	-1.80	717205840	176679	61.39	4165	4190	3870	5420	2920	4170	4059.37	0.70	0	5602	4366	4267	4216	4117	4066	4242	4092	228	1250	500	2910	5	1	45573661	1866	22.26	2.16	12	0.39	184.00	1892.00	4400	20230705	-6.93	2115	20221227	93.62	4400	-6.93	20230705	2220	84.46	20230103	4400	-6.93	20230705	2115	93.62	20221227	1.48	N	014940	500	227 억		318353	N	N	0	N	00	N
63	20230720	110305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4070	-100	5	-2.40	673227535	165908	57.65	4165	4190	3870	5420	2920	4170	4057.84	0.70	0	99	4366	4267	4216	4117	4066	4242	4092	228	1250	500	2910	5	1	45573661	1855	22.12	2.15	12	0.36	184.00	1892.00	4400	20230705	-7.50	2115	20221227	92.43	4400	-7.50	20230705	2220	83.33	20230103	4400	-7.50	20230705	2115	92.43	20221227	1.48	N	014940	500	227 억		318353	N	N	0	N	00	N
64	20230720	100302	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4075	-95	5	-2.28	571149430	140910	48.96	4165	4190	3870	5420	2920	4170	4053.29	0.70	0	-1689	4366	4267	4216	4117	4066	4242	4092	228	1250	500	2910	5	1	45573661	1857	22.15	2.15	12	0.31	184.00	1892.00	4400	20230705	-7.39	2115	20221227	92.67	4400	-7.39	20230705	2220	83.56	20230103	4400	-7.39	20230705	2115	92.67	20221227	1.48	N	014940	500	227 억		318353	N	N	0	N	00	N
65	20230720	090302	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4170	0	3	0.00	12528435	3002	1.04	4165	4190	4165	5420	2920	4170	4173.36	0.70	0	-801	4366	4267	4216	4117	4066	4242	4092	228	1250	500	2910	5	1	45573661	1900	22.66	2.20	12	0.01	184.00	1892.00	4400	20230705	-5.23	2115	20221227	97.16	4400	-5.23	20230705	2220	87.84	20230103	4400	-5.23	20230705	2115	97.16	20221227	1.48	N	014940	500	227 억		318353	N	N	0	N	00	N
66	20230719	160309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4170	-90	5	-2.11	1203696395	285257	88.98	4280	4315	4165	5530	2985	4260	4219.85	0.75	0	-23113	4453	4356	4268	4171	4083	4312	4127	228	1272	500	2980	5	1	45573661	1900	22.66	2.20	12	0.63	184.00	1892.00	4400	20230705	-5.23	2115	20221227	97.16	4400	-5.23	20230705	2220	87.84	20230103	4400	-5.23	20230705	2115	97.16	20221227	1.50	N	014940	500	227 억		341058	N	N	0	N	00	N
67	20230719	150307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4195	-65	5	-1.53	1097817850	259903	81.07	4280	4315	4165	5530	2985	4260	4223.95	0.75	0	-19584	4453	4356	4268	4171	4083	4312	4127	228	1272	500	2980	5	1	45573661	1912	22.80	2.22	12	0.57	184.00	1892.00	4400	20230705	-4.66	2115	20221227	98.35	4400	-4.66	20230705	2220	88.96	20230103	4400	-4.66	20230705	2115	98.35	20221227	1.50	N	014940	500	227 억		341058	N	N	0	N	00	N
68	20230719	140308	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4195	-65	5	-1.53	1032871530	244375	76.22	4280	4315	4165	5530	2985	4260	4226.58	0.75	0	-13989	4453	4356	4268	4171	4083	4312	4127	228	1272	500	2980	5	1	45573661	1912	22.80	2.22	12	0.54	184.00	1892.00	4400	20230705	-4.66	2115	20221227	98.35	4400	-4.66	20230705	2220	88.96	20230103	4400	-4.66	20230705	2115	98.35	20221227	1.50	N	014940	500	227 억		341058	N	N	0	N	00	N
69	20230719	130304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4190	-70	5	-1.64	920554010	217496	67.84	4280	4315	4165	5530	2985	4260	4232.51	0.75	0	-4158	4453	4356	4268	4171	4083	4312	4127	228	1272	500	2980	5	1	45573661	1910	22.77	2.21	12	0.48	184.00	1892.00	4400	20230705	-4.77	2115	20221227	98.11	4400	-4.77	20230705	2220	88.74	20230103	4400	-4.77	20230705	2115	98.11	20221227	1.50	N	014940	500	227 억		341058	N	N	0	N	00	N
70	20230719	120307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4210	-50	5	-1.17	844022035	199285	62.16	4280	4315	4165	5530	2985	4260	4235.25	0.75	0	7090	4453	4356	4268	4171	4083	4312	4127	228	1272	500	2980	5	1	45573661	1919	22.88	2.23	12	0.44	184.00	1892.00	4400	20230705	-4.32	2115	20221227	99.05	4400	-4.32	20230705	2220	89.64	20230103	4400	-4.32	20230705	2115	99.05	20221227	1.50	N	014940	500	227 억		341058	N	N	0	N	00	N
71	20230719	110306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4260	0	3	0.00	798394240	188449	58.78	4280	4315	4165	5530	2985	4260	4236.66	0.75	0	11223	4453	4356	4268	4171	4083	4312	4127	228	1272	500	2980	5	1	45573661	1941	23.15	2.25	12	0.41	184.00	1892.00	4400	20230705	-3.18	2115	20221227	101.42	4400	-3.18	20230705	2220	91.89	20230103	4400	-3.18	20230705	2115	101.42	20221227	1.50	N	014940	500	227 억		341058	N	N	0	N	00	N
72	20230719	100305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4255	-5	5	-0.12	485743300	115103	35.90	4280	4295	4165	5530	2985	4260	4220.08	0.75	0	8823	4453	4356	4268	4171	4083	4312	4127	228	1272	500	2980	5	1	45573661	1939	23.12	2.25	12	0.25	184.00	1892.00	4400	20230705	-3.30	2115	20221227	101.18	4400	-3.30	20230705	2220	91.67	20230103	4400	-3.30	20230705	2115	101.18	20221227	1.50	N	014940	500	227 억		341058	N	N	0	N	00	N
73	20230719	090307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4230	-30	5	-0.70	20120815	4727	1.47	4280	4285	4230	5530	2985	4260	4256.57	0.75	0	-1307	4453	4356	4268	4171	4083	4312	4127	228	1272	500	2980	5	1	45573661	1928	22.99	2.24	12	0.01	184.00	1892.00	4400	20230705	-3.86	2115	20221227	100.00	4400	-3.86	20230705	2220	90.54	20230103	4400	-3.86	20230705	2115	100.00	20221227	1.50	N	014940	500	227 억		341058	N	N	0	N	00	N
74	20230718	160305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4260	-5	5	-0.12	1350490115	318303	58.54	4285	4365	4180	5540	2990	4265	4242.78	0.88	0	-54054	4421	4342	4211	4132	4001	4382	4172	228	1275	500	2980	5	1	45573661	1941	23.15	2.25	12	0.70	184.00	1892.00	4400	20230705	-3.18	2115	20221227	101.42	4400	-3.18	20230705	2220	91.89	20230103	4400	-3.18	20230705	2115	101.42	20221227	1.51	N	014940	500	227 억		400603	N	N	0	N	00	N
75	20230718	150305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4235	-30	5	-0.70	1247748380	294111	54.09	4285	4365	4180	5540	2990	4265	4242.44	0.88	0	-51814	4421	4342	4211	4132	4001	4382	4172	228	1275	500	2980	5	1	45573661	1930	23.02	2.24	12	0.65	184.00	1892.00	4400	20230705	-3.75	2115	20221227	100.24	4400	-3.75	20230705	2220	90.77	20230103	4400	-3.75	20230705	2115	100.24	20221227	1.51	N	014940	500	227 억		400603	N	N	0	N	00	N
76	20230718	140304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4250	-15	5	-0.35	1126734755	265638	48.85	4285	4365	4180	5540	2990	4265	4241.62	0.88	0	-48611	4421	4342	4211	4132	4001	4382	4172	228	1275	500	2980	5	1	45573661	1937	23.10	2.25	12	0.58	184.00	1892.00	4400	20230705	-3.41	2115	20221227	100.95	4400	-3.41	20230705	2220	91.44	20230103	4400	-3.41	20230705	2115	100.95	20221227	1.51	N	014940	500	227 억		400603	N	N	0	N	00	N
77	20230718	130305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4230	-35	5	-0.82	1027105580	242099	44.52	4285	4365	4180	5540	2990	4265	4242.50	0.88	0	-41843	4421	4342	4211	4132	4001	4382	4172	228	1275	500	2980	5	1	45573661	1928	22.99	2.24	12	0.53	184.00	1892.00	4400	20230705	-3.86	2115	20221227	100.00	4400	-3.86	20230705	2220	90.54	20230103	4400	-3.86	20230705	2115	100.00	20221227	1.51	N	014940	500	227 억		400603	N	N	0	N	00	N
78	20230718	120305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4205	-60	5	-1.41	943948630	222385	40.90	4285	4365	4180	5540	2990	4265	4244.66	0.88	0	-35516	4421	4342	4211	4132	4001	4382	4172	228	1275	500	2980	5	1	45573661	1916	22.85	2.22	12	0.49	184.00	1892.00	4400	20230705	-4.43	2115	20221227	98.82	4400	-4.43	20230705	2220	89.41	20230103	4400	-4.43	20230705	2115	98.82	20221227	1.51	N	014940	500	227 억		400603	N	N	0	N	00	N
79	20230718	110305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4220	-45	5	-1.06	856996170	201719	37.10	4285	4365	4180	5540	2990	4265	4248.47	0.88	0	-36076	4421	4342	4211	4132	4001	4382	4172	228	1275	500	2980	5	1	45573661	1923	22.93	2.23	12	0.44	184.00	1892.00	4400	20230705	-4.09	2115	20221227	99.53	4400	-4.09	20230705	2220	90.09	20230103	4400	-4.09	20230705	2115	99.53	20221227	1.51	N	014940	500	227 억		400603	N	N	0	N	00	N
80	20230718	100303	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4200	-65	5	-1.52	715336625	168061	30.91	4285	4365	4180	5540	2990	4265	4256.41	0.88	0	-34692	4421	4342	4211	4132	4001	4382	4172	228	1275	500	2980	5	1	45573661	1914	22.83	2.22	12	0.37	184.00	1892.00	4400	20230705	-4.55	2115	20221227	98.58	4400	-4.55	20230705	2220	89.19	20230103	4400	-4.55	20230705	2115	98.58	20221227	1.51	N	014940	500	227 억		400603	N	N	0	N	00	N
81	20230718	090303	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4345	80	2	1.88	168485420	38889	7.15	4285	4365	4285	5540	2990	4265	4332.47	0.88	0	-8853	4421	4342	4211	4132	4001	4382	4172	228	1275	500	2980	5	1	45573661	1980	23.61	2.30	12	0.09	184.00	1892.00	4400	20230705	-1.25	2115	20221227	105.44	4400	-1.25	20230705	2220	95.72	20230103	4400	-1.25	20230705	2115	105.44	20221227	1.51	N	014940	500	227 억		400603	N	N	0	N	00	N
82	20230717	160305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4265	175	2	4.28	2288679960	542206	274.23	4100	4290	4080	5310	2865	4090	4220.97	0.83	0	19784	4290	4190	4105	4005	3920	4147	3962	228	1222	500	2860	5	1	45573661	1944	23.18	2.25	12	1.19	184.00	1892.00	4400	20230705	-3.07	2115	20221227	101.65	4400	-3.07	20230705	2220	92.12	20230103	4400	-3.07	20230705	2115	101.65	20221227	1.51	N	014940	500	227 억		380430	N	N	0	N	00	N
83	20230717	150303	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4240	150	2	3.67	2088243065	495141	250.42	4100	4290	4080	5310	2865	4090	4217.47	0.83	0	15556	4290	4190	4105	4005	3920	4147	3962	228	1222	500	2860	5	1	45573661	1932	23.04	2.24	12	1.09	184.00	1892.00	4400	20230705	-3.64	2115	20221227	100.47	4400	-3.64	20230705	2220	90.99	20230103	4400	-3.64	20230705	2115	100.47	20221227	1.51	N	014940	500	227 억		380430	N	N	0	N	00	N
84	20230717	140304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4225	135	2	3.30	1768392590	419692	212.26	4100	4290	4080	5310	2865	4090	4213.55	0.83	0	-1373	4290	4190	4105	4005	3920	4147	3962	228	1222	500	2860	5	1	45573661	1925	22.96	2.23	12	0.92	184.00	1892.00	4400	20230705	-3.98	2115	20221227	99.76	4400	-3.98	20230705	2220	90.32	20230103	4400	-3.98	20230705	2115	99.76	20221227	1.51	N	014940	500	227 억		380430	N	N	0	N	00	N
85	20230717	130301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4210	120	2	2.93	1511458205	358405	181.27	4100	4290	4080	5310	2865	4090	4217.18	0.83	0	22570	4290	4190	4105	4005	3920	4147	3962	228	1222	500	2860	5	1	45573661	1919	22.88	2.23	12	0.79	184.00	1892.00	4400	20230705	-4.32	2115	20221227	99.05	4400	-4.32	20230705	2220	89.64	20230103	4400	-4.32	20230705	2115	99.05	20221227	1.51	N	014940	500	227 억		380430	N	N	0	N	00	N
86	20230717	120305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4215	125	2	3.06	1420531405	336791	170.34	4100	4290	4080	5310	2865	4090	4217.84	0.83	0	24185	4290	4190	4105	4005	3920	4147	3962	228	1222	500	2860	5	1	45573661	1921	22.91	2.23	12	0.74	184.00	1892.00	4400	20230705	-4.20	2115	20221227	99.29	4400	-4.20	20230705	2220	89.86	20230103	4400	-4.20	20230705	2115	99.29	20221227	1.51	N	014940	500	227 억		380430	N	N	0	N	00	N
87	20230717	110302	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4220	130	2	3.18	1302389230	308778	156.17	4100	4290	4080	5310	2865	4090	4217.88	0.83	0	24181	4290	4190	4105	4005	3920	4147	3962	228	1222	500	2860	5	1	45573661	1923	22.93	2.23	12	0.68	184.00	1892.00	4400	20230705	-4.09	2115	20221227	99.53	4400	-4.09	20230705	2220	90.09	20230103	4400	-4.09	20230705	2115	99.53	20221227	1.51	N	014940	500	227 억		380430	N	N	0	N	00	N
88	20230717	100302	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4220	130	2	3.18	777087350	185079	93.61	4100	4245	4080	5310	2865	4090	4198.68	0.83	0	9676	4290	4190	4105	4005	3920	4147	3962	228	1222	500	2860	5	1	45573661	1923	22.93	2.23	12	0.41	184.00	1892.00	4400	20230705	-4.09	2115	20221227	99.53	4400	-4.09	20230705	2220	90.09	20230103	4400	-4.09	20230705	2115	99.53	20221227	1.51	N	014940	500	227 억		380430	N	N	0	N	00	N
89	20230717	090302	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4130	40	2	0.98	24557260	5990	3.03	4100	4130	4090	5310	2865	4090	4099.71	0.83	0	-263	4290	4190	4105	4005	3920	4147	3962	228	1222	500	2860	5	1	45573661	1882	22.45	2.18	12	0.01	184.00	1892.00	4400	20230705	-6.14	2115	20221227	95.27	4400	-6.14	20230705	2220	86.04	20230103	4400	-6.14	20230705	2115	95.27	20221227	1.51	N	014940	500	227 억		380430	N	N	0	N	00	N
90	20230714	160301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4090	-65	5	-1.56	804468770	197538	85.01	4185	4205	4020	5400	2910	4155	4072.38	0.96	0	-59066	4305	4230	4120	4045	3935	4267	4082	228	1245	500	2900	5	1	45573661	1864	22.23	2.16	12	0.43	184.00	1892.00	4400	20230705	-7.05	2115	20221227	93.38	4400	-7.05	20230705	2220	84.23	20230103	4400	-7.05	20230705	2115	93.38	20221227	1.46	N	014940	500	227 억		438881	N	N	0	N	00	N
91	20230714	150303	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4085	-70	5	-1.68	753279575	185042	79.63	4185	4205	4020	5400	2910	4155	4070.86	0.96	0	-59188	4305	4230	4120	4045	3935	4267	4082	228	1245	500	2900	5	1	45573661	1862	22.20	2.16	12	0.41	184.00	1892.00	4400	20230705	-7.16	2115	20221227	93.14	4400	-7.16	20230705	2220	84.01	20230103	4400	-7.16	20230705	2115	93.14	20221227	1.46	N	014940	500	227 억		438881	N	N	0	N	00	N
92	20230714	140304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4100	-55	5	-1.32	615020650	151187	65.06	4185	4205	4020	5400	2910	4155	4067.95	0.96	0	-59437	4305	4230	4120	4045	3935	4267	4082	228	1245	500	2900	5	1	45573661	1869	22.28	2.17	12	0.33	184.00	1892.00	4400	20230705	-6.82	2115	20221227	93.85	4400	-6.82	20230705	2220	84.68	20230103	4400	-6.82	20230705	2115	93.85	20221227	1.46	N	014940	500	227 억		438881	N	N	0	N	00	N
93	20230714	130300	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4070	-85	5	-2.05	544912015	133970	57.66	4185	4205	4020	5400	2910	4155	4067.42	0.96	0	-61166	4305	4230	4120	4045	3935	4267	4082	228	1245	500	2900	5	1	45573661	1855	22.12	2.15	12	0.29	184.00	1892.00	4400	20230705	-7.50	2115	20221227	92.43	4400	-7.50	20230705	2220	83.33	20230103	4400	-7.50	20230705	2115	92.43	20221227	1.46	N	014940	500	227 억		438881	N	N	0	N	00	N
94	20230714	120301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4050	-105	5	-2.53	488544515	120113	51.69	4185	4205	4020	5400	2910	4155	4067.37	0.96	0	-55784	4305	4230	4120	4045	3935	4267	4082	228	1245	500	2900	5	1	45573661	1846	22.01	2.14	12	0.26	184.00	1892.00	4400	20230705	-7.95	2115	20221227	91.49	4400	-7.95	20230705	2220	82.43	20230103	4400	-7.95	20230705	2115	91.49	20221227	1.46	N	014940	500	227 억		438881	N	N	0	N	00	N
95	20230714	110302	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4055	-100	5	-2.41	442654495	108791	46.82	4185	4205	4020	5400	2910	4155	4068.85	0.96	0	-49130	4305	4230	4120	4045	3935	4267	4082	228	1245	500	2900	5	1	45573661	1848	22.04	2.14	12	0.24	184.00	1892.00	4400	20230705	-7.84	2115	20221227	91.73	4400	-7.84	20230705	2220	82.66	20230103	4400	-7.84	20230705	2115	91.73	20221227	1.46	N	014940	500	227 억		438881	N	N	0	N	00	N
96	20230714	100304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4115	-40	5	-0.96	318914300	78311	33.70	4185	4205	4020	5400	2910	4155	4072.41	0.96	0	-34383	4305	4230	4120	4045	3935	4267	4082	228	1245	500	2900	5	1	45573661	1875	22.36	2.17	12	0.17	184.00	1892.00	4400	20230705	-6.48	2115	20221227	94.56	4400	-6.48	20230705	2220	85.36	20230103	4400	-6.48	20230705	2115	94.56	20221227	1.46	N	014940	500	227 억		438881	N	N	0	N	00	N
97	20230714	090303	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4145	-10	5	-0.24	18092425	4329	1.86	4185	4205	4145	5400	2910	4155	4179.35	0.96	0	-2298	4305	4230	4120	4045	3935	4267	4082	228	1245	500	2900	5	1	45573661	1889	22.53	2.19	12	0.01	184.00	1892.00	4400	20230705	-5.80	2115	20221227	95.98	4400	-5.80	20230705	2220	86.71	20230103	4400	-5.80	20230705	2115	95.98	20221227	1.46	N	014940	500	227 억		438881	N	N	0	N	00	N
98	20230713	160301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4155	15	2	0.36	951357540	231914	41.25	4145	4195	4010	5380	2900	4140	4102.18	1.04	0	-35630	4400	4270	4160	4030	3920	4335	4095	228	1240	500	2890	5	1	45573661	1894	22.58	2.20	12	0.51	184.00	1892.00	4400	20230705	-5.57	2115	20221227	96.45	4400	-5.57	20230705	2220	87.16	20230103	4400	-5.57	20230705	2115	96.45	20221227	1.54	N	014940	500	227 억		474122	N	N	0	N	00	N
99	20230713	150259	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4120	-20	5	-0.48	797345415	194865	34.66	4145	4180	4010	5380	2900	4140	4091.78	1.04	0	-43037	4400	4270	4160	4030	3920	4335	4095	228	1240	500	2890	5	1	45573661	1878	22.39	2.18	12	0.43	184.00	1892.00	4400	20230705	-6.36	2115	20221227	94.80	4400	-6.36	20230705	2220	85.59	20230103	4400	-6.36	20230705	2115	94.80	20221227	1.54	N	014940	500	227 억		474122	N	N	0	N	00	N
100	20230713	140259	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4095	-45	5	-1.09	746747135	182562	32.47	4145	4180	4010	5380	2900	4140	4090.38	1.04	0	-41362	4400	4270	4160	4030	3920	4335	4095	228	1240	500	2890	5	1	45573661	1866	22.26	2.16	12	0.40	184.00	1892.00	4400	20230705	-6.93	2115	20221227	93.62	4400	-6.93	20230705	2220	84.46	20230103	4400	-6.93	20230705	2115	93.62	20221227	1.54	N	014940	500	227 억		474122	N	N	0	N	00	N
101	20230713	130300	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4135	-5	5	-0.12	658493635	161079	28.65	4145	4180	4010	5380	2900	4140	4088.02	1.04	0	-41707	4400	4270	4160	4030	3920	4335	4095	228	1240	500	2890	5	1	45573661	1884	22.47	2.19	12	0.35	184.00	1892.00	4400	20230705	-6.02	2115	20221227	95.51	4400	-6.02	20230705	2220	86.26	20230103	4400	-6.02	20230705	2115	95.51	20221227	1.54	N	014940	500	227 억		474122	N	N	0	N	00	N
102	20230713	120258	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4085	-55	5	-1.33	604950210	148039	26.33	4145	4180	4010	5380	2900	4140	4086.42	1.04	0	-39734	4400	4270	4160	4030	3920	4335	4095	228	1240	500	2890	5	1	45573661	1862	22.20	2.16	12	0.32	184.00	1892.00	4400	20230705	-7.16	2115	20221227	93.14	4400	-7.16	20230705	2220	84.01	20230103	4400	-7.16	20230705	2115	93.14	20221227	1.54	N	014940	500	227 억		474122	N	N	0	N	00	N
103	20230713	110301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4120	-20	5	-0.48	493914935	120914	21.51	4145	4180	4010	5380	2900	4140	4084.84	1.04	0	-29231	4400	4270	4160	4030	3920	4335	4095	228	1240	500	2890	5	1	45573661	1878	22.39	2.18	12	0.27	184.00	1892.00	4400	20230705	-6.36	2115	20221227	94.80	4400	-6.36	20230705	2220	85.59	20230103	4400	-6.36	20230705	2115	94.80	20221227	1.54	N	014940	500	227 억		474122	N	N	0	N	00	N
104	20230713	100301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4140	0	3	0.00	411303305	100951	17.95	4145	4180	4010	5380	2900	4140	4074.29	1.04	0	-22115	4400	4270	4160	4030	3920	4335	4095	228	1240	500	2890	5	1	45573661	1887	22.50	2.19	12	0.22	184.00	1892.00	4400	20230705	-5.91	2115	20221227	95.74	4400	-5.91	20230705	2220	86.49	20230103	4400	-5.91	20230705	2115	95.74	20221227	1.54	N	014940	500	227 억		474122	N	N	0	N	00	N
105	20230713	090239	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4125	-15	5	-0.36	20109210	4856	0.86	4145	4165	4120	5380	2900	4140	4141.11	1.04	0	-3459	4400	4270	4160	4030	3920	4335	4095	228	1240	500	2890	5	1	45573661	1880	22.42	2.18	12	0.01	184.00	1892.00	4400	20230705	-6.25	2115	20221227	95.04	4400	-6.25	20230705	2220	85.81	20230103	4400	-6.25	20230705	2115	95.04	20221227	1.54	N	014940	500	227 억		474122	N	N	0	N	00	N
106	20230712	160258	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4140	40	2	0.98	2355821855	560299	188.56	4100	4290	4050	5330	2870	4100	4204.60	1.08	0	-19219	4193	4146	4053	4006	3913	4170	4030	228	1230	500	2870	5	1	45573661	1887	22.50	2.19	12	1.23	184.00	1892.00	4400	20230705	-5.91	2115	20221227	95.74	4400	-5.91	20230705	2220	86.49	20230103	4400	-5.91	20230705	2115	95.74	20221227	1.50	N	014940	500	227 억		492124	N	N	0	N	00	N
107	20230712	150258	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4145	45	2	1.10	2288487580	544011	183.07	4100	4290	4050	5330	2870	4100	4206.71	1.08	0	-16385	4193	4146	4053	4006	3913	4170	4030	228	1230	500	2870	5	1	45573661	1889	22.53	2.19	12	1.19	184.00	1892.00	4400	20230705	-5.80	2115	20221227	95.98	4400	-5.80	20230705	2220	86.71	20230103	4400	-5.80	20230705	2115	95.98	20221227	1.50	N	014940	500	227 억		492124	N	N	0	N	00	N
108	20230712	140256	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4140	40	2	0.98	2132533575	506141	170.33	4100	4290	4050	5330	2870	4100	4213.34	1.08	0	-9259	4193	4146	4053	4006	3913	4170	4030	228	1230	500	2870	5	1	45573661	1887	22.50	2.19	12	1.11	184.00	1892.00	4400	20230705	-5.91	2115	20221227	95.74	4400	-5.91	20230705	2220	86.49	20230103	4400	-5.91	20230705	2115	95.74	20221227	1.50	N	014940	500	227 억		492124	N	N	0	N	00	N
109	20230712	130257	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4160	60	2	1.46	2017830585	478530	161.04	4100	4290	4050	5330	2870	4100	4216.75	1.08	0	4675	4193	4146	4053	4006	3913	4170	4030	228	1230	500	2870	5	1	45573661	1896	22.61	2.20	12	1.05	184.00	1892.00	4400	20230705	-5.45	2115	20221227	96.69	4400	-5.45	20230705	2220	87.39	20230103	4400	-5.45	20230705	2115	96.69	20221227	1.50	N	014940	500	227 억		492124	N	N	0	N	00	N
110	20230712	120258	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4225	125	2	3.05	1784360960	422821	142.29	4100	4290	4050	5330	2870	4100	4220.16	1.08	0	16138	4193	4146	4053	4006	3913	4170	4030	228	1230	500	2870	5	1	45573661	1925	22.96	2.23	12	0.93	184.00	1892.00	4400	20230705	-3.98	2115	20221227	99.76	4400	-3.98	20230705	2220	90.32	20230103	4400	-3.98	20230705	2115	99.76	20221227	1.50	N	014940	500	227 억		492124	N	N	0	N	00	N
111	20230712	110257	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4280	180	2	4.39	1532452360	363410	122.30	4100	4290	4050	5330	2870	4100	4216.90	1.08	0	41313	4193	4146	4053	4006	3913	4170	4030	228	1230	500	2870	5	1	45573661	1951	23.26	2.26	12	0.80	184.00	1892.00	4400	20230705	-2.73	2115	20221227	102.36	4400	-2.73	20230705	2220	92.79	20230103	4400	-2.73	20230705	2115	102.36	20221227	1.50	N	014940	500	227 억		492124	N	N	0	N	00	N
112	20230712	100259	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4200	100	2	2.44	960485855	228977	77.06	4100	4250	4050	5330	2870	4100	4194.72	1.08	0	22078	4193	4146	4053	4006	3913	4170	4030	228	1230	500	2870	5	1	45573661	1914	22.83	2.22	12	0.50	184.00	1892.00	4400	20230705	-4.55	2115	20221227	98.58	4400	-4.55	20230705	2220	89.19	20230103	4400	-4.55	20230705	2115	98.58	20221227	1.50	N	014940	500	227 억		492124	N	N	0	N	00	N
113	20230712	090258	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4080	-20	5	-0.49	13701725	3349	1.13	4100	4100	4080	5330	2870	4100	4091.02	1.08	0	849	4193	4146	4053	4006	3913	4170	4030	228	1230	500	2870	5	1	45573661	1859	22.17	2.16	12	0.01	184.00	1892.00	4400	20230705	-7.27	2115	20221227	92.91	4400	-7.27	20230705	2220	83.78	20230103	4400	-7.27	20230705	2115	92.91	20221227	1.50	N	014940	500	227 억		492124	N	N	0	N	00	N
114	20230711	160255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4100	85	2	2.12	1188007630	295267	93.40	4015	4100	3960	5210	2815	4015	4023.47	1.00	0	32686	4301	4157	4056	3912	3811	4107	3862	228	1197	500	2810	5	1	45573661	1869	22.28	2.17	12	0.65	184.00	1892.00	4400	20230705	-6.82	2115	20221227	93.85	4400	-6.82	20230705	2220	84.68	20230103	4400	-6.82	20230705	2115	93.85	20221227	1.50	N	014940	500	227 억		456284	N	N	0	N	00	N
115	20230711	150254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4065	50	2	1.25	1095449025	272650	86.24	4015	4100	3960	5210	2815	4015	4017.78	1.00	0	28283	4301	4157	4056	3912	3811	4107	3862	228	1197	500	2810	5	1	45573661	1853	22.09	2.15	12	0.60	184.00	1892.00	4400	20230705	-7.61	2115	20221227	92.20	4400	-7.61	20230705	2220	83.11	20230103	4400	-7.61	20230705	2115	92.20	20221227	1.50	N	014940	500	227 억		456284	N	N	0	N	00	N
116	20230711	140253	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4040	25	2	0.62	1009633980	251477	79.55	4015	4100	3960	5210	2815	4015	4014.82	1.00	0	20957	4301	4157	4056	3912	3811	4107	3862	228	1197	500	2810	5	1	45573661	1841	21.96	2.14	12	0.55	184.00	1892.00	4400	20230705	-8.18	2115	20221227	91.02	4400	-8.18	20230705	2220	81.98	20230103	4400	-8.18	20230705	2115	91.02	20221227	1.50	N	014940	500	227 억		456284	N	N	0	N	00	N
117	20230711	130252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3995	-20	5	-0.50	872855765	217375	68.76	4015	4100	3960	5210	2815	4015	4015.44	1.00	0	9648	4301	4157	4056	3912	3811	4107	3862	228	1197	500	2810	5	1	45573661	1821	21.71	2.11	12	0.48	184.00	1892.00	4400	20230705	-9.20	2115	20221227	88.89	4400	-9.20	20230705	2220	79.95	20230103	4400	-9.20	20230705	2115	88.89	20221227	1.50	N	014940	500	227 억		456284	N	N	0	N	00	N
118	20230711	120256	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4000	-15	5	-0.37	668403535	166086	52.54	4015	4100	3975	5210	2815	4015	4024.44	1.00	0	16521	4301	4157	4056	3912	3811	4107	3862	228	1197	500	2810	5	1	45573661	1823	21.74	2.11	12	0.36	184.00	1892.00	4400	20230705	-9.09	2115	20221227	89.13	4400	-9.09	20230705	2220	80.18	20230103	4400	-9.09	20230705	2115	89.13	20221227	1.50	N	014940	500	227 억		456284	N	N	0	N	00	N
119	20230711	110257	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3980	-35	5	-0.87	563772545	139896	44.25	4015	4100	3975	5210	2815	4015	4029.94	1.00	0	16980	4301	4157	4056	3912	3811	4107	3862	228	1197	500	2810	5	1	45573661	1814	21.63	2.10	12	0.31	184.00	1892.00	4400	20230705	-9.55	2115	20221227	88.18	4400	-9.55	20230705	2220	79.28	20230103	4400	-9.55	20230705	2115	88.18	20221227	1.50	N	014940	500	227 억		456284	N	N	0	N	00	N
120	20230711	100256	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4050	35	2	0.87	272700125	67222	21.26	4015	4100	3980	5210	2815	4015	4056.71	1.00	0	11582	4301	4157	4056	3912	3811	4107	3862	228	1197	500	2810	5	1	45573661	1846	22.01	2.14	12	0.15	184.00	1892.00	4400	20230705	-7.95	2115	20221227	91.49	4400	-7.95	20230705	2220	82.43	20230103	4400	-7.95	20230705	2115	91.49	20221227	1.50	N	014940	500	227 억		456284	N	N	0	N	00	N
121	20230711	090255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4015	0	3	0.00	22473165	5603	1.77	4015	4020	4000	5210	2815	4015	4010.92	1.00	0	-524	4301	4157	4056	3912	3811	4107	3862	228	1197	500	2810	5	1	45573661	1830	21.82	2.12	12	0.01	184.00	1892.00	4400	20230705	-8.75	2115	20221227	89.83	4400	-8.75	20230705	2220	80.86	20230103	4400	-8.75	20230705	2115	89.83	20221227	1.50	N	014940	500	227 억		456284	N	N	0	N	00	N
122	20230710	160255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4015	-25	5	-0.62	1263899090	311362	104.74	4100	4200	3955	5250	2830	4040	4059.31	1.13	0	-56755	4256	4147	4036	3927	3816	4202	3982	228	1210	500	2820	5	1	45573661	1830	21.82	2.12	12	0.68	184.00	1892.00	4400	20230705	-8.75	2115	20221227	89.83	4400	-8.75	20230705	2220	80.86	20230103	4400	-8.75	20230705	2115	89.83	20221227	1.42	N	014940	500	227 억		513037	N	N	0	N	00	N
123	20230710	150254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4030	-10	5	-0.25	1162037300	285979	96.20	4100	4200	3955	5250	2830	4040	4063.38	1.13	0	-56765	4256	4147	4036	3927	3816	4202	3982	228	1210	500	2820	5	1	45573661	1837	21.90	2.13	12	0.63	184.00	1892.00	4400	20230705	-8.41	2115	20221227	90.54	4400	-8.41	20230705	2220	81.53	20230103	4400	-8.41	20230705	2115	90.54	20221227	1.42	N	014940	500	227 억		513037	N	N	0	N	00	N
124	20230710	140252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4070	30	2	0.74	1018514490	250508	84.27	4100	4200	3955	5250	2830	4040	4065.82	1.13	0	-60978	4256	4147	4036	3927	3816	4202	3982	228	1210	500	2820	5	1	45573661	1855	22.12	2.15	12	0.55	184.00	1892.00	4400	20230705	-7.50	2115	20221227	92.43	4400	-7.50	20230705	2220	83.33	20230103	4400	-7.50	20230705	2115	92.43	20221227	1.42	N	014940	500	227 억		513037	N	N	0	N	00	N
125	20230710	130250	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4070	30	2	0.74	818428360	201524	67.79	4100	4200	3955	5250	2830	4040	4061.22	1.13	0	-61527	4256	4147	4036	3927	3816	4202	3982	228	1210	500	2820	5	1	45573661	1855	22.12	2.15	12	0.44	184.00	1892.00	4400	20230705	-7.50	2115	20221227	92.43	4400	-7.50	20230705	2220	83.33	20230103	4400	-7.50	20230705	2115	92.43	20221227	1.42	N	014940	500	227 억		513037	N	N	0	N	00	N
126	20230710	120255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4055	15	2	0.37	728514380	179353	60.33	4100	4200	3955	5250	2830	4040	4061.93	1.13	0	-58218	4256	4147	4036	3927	3816	4202	3982	228	1210	500	2820	5	1	45573661	1848	22.04	2.14	12	0.39	184.00	1892.00	4400	20230705	-7.84	2115	20221227	91.73	4400	-7.84	20230705	2220	82.66	20230103	4400	-7.84	20230705	2115	91.73	20221227	1.42	N	014940	500	227 억		513037	N	N	0	N	00	N
127	20230710	110256	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4035	-5	5	-0.12	667378455	164252	55.25	4100	4200	3955	5250	2830	4040	4063.17	1.13	0	-51716	4256	4147	4036	3927	3816	4202	3982	228	1210	500	2820	5	1	45573661	1839	21.93	2.13	12	0.36	184.00	1892.00	4400	20230705	-8.30	2115	20221227	90.78	4400	-8.30	20230705	2220	81.76	20230103	4400	-8.30	20230705	2115	90.78	20221227	1.42	N	014940	500	227 억		513037	N	N	0	N	00	N
128	20230710	100255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4010	-30	5	-0.74	477985645	116874	39.31	4100	4200	4000	5250	2830	4040	4089.84	1.13	0	-30160	4256	4147	4036	3927	3816	4202	3982	228	1210	500	2820	5	1	45573661	1828	21.79	2.12	12	0.26	184.00	1892.00	4400	20230705	-8.86	2115	20221227	89.60	4400	-8.86	20230705	2220	80.63	20230103	4400	-8.86	20230705	2115	89.60	20221227	1.42	N	014940	500	227 억		513037	N	N	0	N	00	N
129	20230710	090252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4045	5	2	0.12	36267420	8890	2.99	4100	4100	4045	5250	2830	4040	4080.55	1.13	0	-3753	4256	4147	4036	3927	3816	4202	3982	228	1210	500	2820	5	1	45573661	1843	21.98	2.14	12	0.02	184.00	1892.00	4400	20230705	-8.07	2115	20221227	91.25	4400	-8.07	20230705	2220	82.21	20230103	4400	-8.07	20230705	2115	91.25	20221227	1.42	N	014940	500	227 억		513037	N	N	0	N	00	N
130	20230707	160251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4040	75	2	1.89	1190778610	295223	75.72	3955	4145	3925	5150	2780	3965	4033.59	1.18	0	-23973	4311	4137	4046	3872	3781	4092	3827	228	1185	500	2770	5	1	45573661	1841	21.96	2.14	12	0.65	184.00	1892.00	4400	20230705	-8.18	2115	20221227	91.02	4400	-8.18	20230705	2220	81.98	20230103	4400	-8.18	20230705	2115	91.02	20221227	1.28	N	014940	500	227 억		536094	N	N	0	N	00	N
131	20230707	150252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4015	50	2	1.26	1131452530	280481	71.93	3955	4145	3925	5150	2780	3965	4034.10	1.18	0	-21708	4311	4137	4046	3872	3781	4092	3827	228	1185	500	2770	5	1	45573661	1830	21.82	2.12	12	0.62	184.00	1892.00	4400	20230705	-8.75	2115	20221227	89.83	4400	-8.75	20230705	2220	80.86	20230103	4400	-8.75	20230705	2115	89.83	20221227	1.28	N	014940	500	227 억		536094	N	N	0	N	00	N
132	20230707	140256	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4040	75	2	1.89	1020803035	252909	64.86	3955	4145	3925	5150	2780	3965	4036.39	1.18	0	-19796	4311	4137	4046	3872	3781	4092	3827	228	1185	500	2770	5	1	45573661	1841	21.96	2.14	12	0.55	184.00	1892.00	4400	20230705	-8.18	2115	20221227	91.02	4400	-8.18	20230705	2220	81.98	20230103	4400	-8.18	20230705	2115	91.02	20221227	1.28	N	014940	500	227 억		536094	N	N	0	N	00	N
133	20230707	130255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4050	85	2	2.14	969399800	240179	61.60	3955	4145	3925	5150	2780	3965	4036.30	1.18	0	-18510	4311	4137	4046	3872	3781	4092	3827	228	1185	500	2770	5	1	45573661	1846	22.01	2.14	12	0.53	184.00	1892.00	4400	20230705	-7.95	2115	20221227	91.49	4400	-7.95	20230705	2220	82.43	20230103	4400	-7.95	20230705	2115	91.49	20221227	1.28	N	014940	500	227 억		536094	N	N	0	N	00	N
134	20230707	120255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4015	50	2	1.26	864091480	213957	54.87	3955	4145	3925	5150	2780	3965	4038.79	1.18	0	-19800	4311	4137	4046	3872	3781	4092	3827	228	1185	500	2770	5	1	45573661	1830	21.82	2.12	12	0.47	184.00	1892.00	4400	20230705	-8.75	2115	20221227	89.83	4400	-8.75	20230705	2220	80.86	20230103	4400	-8.75	20230705	2115	89.83	20221227	1.28	N	014940	500	227 억		536094	N	N	0	N	00	N
135	20230707	110254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4030	65	2	1.64	727942720	180102	46.19	3955	4145	3925	5150	2780	3965	4042.05	1.18	0	-24700	4311	4137	4046	3872	3781	4092	3827	228	1185	500	2770	5	1	45573661	1837	21.90	2.13	12	0.40	184.00	1892.00	4400	20230705	-8.41	2115	20221227	90.54	4400	-8.41	20230705	2220	81.53	20230103	4400	-8.41	20230705	2115	90.54	20221227	1.28	N	014940	500	227 억		536094	N	N	0	N	00	N
136	20230707	100253	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3970	5	2	0.13	561075075	138488	35.52	3955	4145	3935	5150	2780	3965	4051.75	1.18	0	-10052	4311	4137	4046	3872	3781	4092	3827	228	1185	500	2770	5	1	45573661	1809	21.58	2.10	12	0.30	184.00	1892.00	4400	20230705	-9.77	2115	20221227	87.71	4400	-9.77	20230705	2220	78.83	20230103	4400	-9.77	20230705	2115	87.71	20221227	1.28	N	014940	500	227 억		536094	N	N	0	N	00	N
137	20230707	090252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3955	-10	5	-0.25	19639955	4966	1.27	3955	3960	3935	5150	2780	3965	3953.75	1.18	0	-1143	4311	4137	4046	3872	3781	4092	3827	228	1185	500	2770	5	1	45573661	1802	21.49	2.09	12	0.01	184.00	1892.00	4400	20230705	-10.11	2115	20221227	87.00	4400	-10.11	20230705	2220	78.15	20230103	4400	-10.11	20230705	2115	87.00	20221227	1.28	N	014940	500	227 억		536094	N	N	0	N	00	N
138	20230706	160251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3965	-190	5	-4.57	1580332990	388149	30.42	4165	4220	3955	5400	2910	4155	4071.77	1.34	0	-82157	4621	4387	4166	3932	3711	4505	4050	228	1245	500	2900	5	1	45573661	1807	21.55	2.10	12	0.85	184.00	1892.00	4400	20230705	-9.89	2115	20221227	87.47	4400	-9.89	20230705	2220	78.60	20230103	4400	-9.89	20230705	2115	87.47	20221227	1.21	N	014940	500	227 억		609965	N	N	0	N	00	N
139	20230706	150253	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3985	-170	5	-4.09	1449280845	355173	27.84	4165	4220	3985	5400	2910	4155	4080.47	1.34	0	-72210	4621	4387	4166	3932	3711	4505	4050	228	1245	500	2900	5	1	45573661	1816	21.66	2.11	12	0.78	184.00	1892.00	4400	20230705	-9.43	2115	20221227	88.42	4400	-9.43	20230705	2220	79.50	20230103	4400	-9.43	20230705	2115	88.42	20221227	1.21	N	014940	500	227 억		609965	N	N	0	N	00	N
140	20230706	140252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4035	-120	5	-2.89	1282616380	313535	24.57	4165	4220	3985	5400	2910	4155	4090.80	1.34	0	-61270	4621	4387	4166	3932	3711	4505	4050	228	1245	500	2900	5	1	45573661	1839	21.93	2.13	12	0.69	184.00	1892.00	4400	20230705	-8.30	2115	20221227	90.78	4400	-8.30	20230705	2220	81.76	20230103	4400	-8.30	20230705	2115	90.78	20221227	1.21	N	014940	500	227 억		609965	N	N	0	N	00	N
141	20230706	130251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4035	-120	5	-2.89	1036158475	252107	19.76	4165	4220	4030	5400	2910	4155	4109.98	1.34	0	-53610	4621	4387	4166	3932	3711	4505	4050	228	1245	500	2900	5	1	45573661	1839	21.93	2.13	12	0.55	184.00	1892.00	4400	20230705	-8.30	2115	20221227	90.78	4400	-8.30	20230705	2220	81.76	20230103	4400	-8.30	20230705	2115	90.78	20221227	1.21	N	014940	500	227 억		609965	N	N	0	N	00	N
142	20230706	120252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4075	-80	5	-1.93	882406990	214168	16.79	4165	4220	4030	5400	2910	4155	4120.14	1.34	0	-43312	4621	4387	4166	3932	3711	4505	4050	228	1245	500	2900	5	1	45573661	1857	22.15	2.15	12	0.47	184.00	1892.00	4400	20230705	-7.39	2115	20221227	92.67	4400	-7.39	20230705	2220	83.56	20230103	4400	-7.39	20230705	2115	92.67	20221227	1.21	N	014940	500	227 억		609965	N	N	0	N	00	N
143	20230706	110254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4100	-55	5	-1.32	791963500	192009	15.05	4165	4220	4030	5400	2910	4155	4124.60	1.34	0	-31514	4621	4387	4166	3932	3711	4505	4050	228	1245	500	2900	5	1	45573661	1869	22.28	2.17	12	0.42	184.00	1892.00	4400	20230705	-6.82	2115	20221227	93.85	4400	-6.82	20230705	2220	84.68	20230103	4400	-6.82	20230705	2115	93.85	20221227	1.21	N	014940	500	227 억		609965	N	N	0	N	00	N
144	20230706	100251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4080	-75	5	-1.81	605968235	146311	11.47	4165	4220	4040	5400	2910	4155	4141.64	1.34	0	-13867	4621	4387	4166	3932	3711	4505	4050	228	1245	500	2900	5	1	45573661	1859	22.17	2.16	12	0.32	184.00	1892.00	4400	20230705	-7.27	2115	20221227	92.91	4400	-7.27	20230705	2220	83.78	20230103	4400	-7.27	20230705	2115	92.91	20221227	1.21	N	014940	500	227 억		609965	N	N	0	N	00	N
145	20230706	090251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4185	30	2	0.72	63515265	15173	1.19	4165	4220	4155	5400	2910	4155	4186.30	1.34	0	-3917	4621	4387	4166	3932	3711	4505	4050	228	1245	500	2900	5	1	45573661	1907	22.74	2.21	12	0.03	184.00	1892.00	4400	20230705	-4.89	2115	20221227	97.87	4400	-4.89	20230705	2220	88.51	20230103	4400	-4.89	20230705	2115	97.87	20221227	1.21	N	014940	500	227 억		609965	N	N	0	N	00	N
146	20230705	160252	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	4155	125	2	3.10	5234528110	1270854	42.52	4035	4400	3945	5230	2825	4030	4118.92	1.30	0	12563	4606	4317	3986	3697	3366	4462	3842	228	1202	500	2820	5	1	45573661	1894	22.58	2.20	12	2.79	184.00	1892.00	4400	20230705	-5.57	2115	20221227	96.45	4400	-5.57	20230705	2220	87.16	20230103	4400	-5.57	20230705	2115	96.45	20221227	1.21	N	014940	500	227 억		590184	N	N	0	N	00	N
147	20230705	150250	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	4155	125	2	3.10	5050051300	1226415	41.04	4035	4400	3945	5230	2825	4030	4117.80	1.30	0	16347	4606	4317	3986	3697	3366	4462	3842	228	1202	500	2820	5	1	45573661	1894	22.58	2.20	12	2.69	184.00	1892.00	4400	20230705	-5.57	2115	20221227	96.45	4400	-5.57	20230705	2220	87.16	20230103	4400	-5.57	20230705	2115	96.45	20221227	1.21	N	014940	500	227 억		590184	N	N	0	N	00	N
148	20230705	140248	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	4100	70	2	1.74	4766119960	1157841	38.74	4035	4400	3945	5230	2825	4030	4116.46	1.30	0	13651	4606	4317	3986	3697	3366	4462	3842	228	1202	500	2820	5	1	45573661	1869	22.28	2.17	12	2.54	184.00	1892.00	4400	20230705	-6.82	2115	20221227	93.85	4400	-6.82	20230705	2220	84.68	20230103	4400	-6.82	20230705	2115	93.85	20221227	1.21	N	014940	500	227 억		590184	N	N	0	N	00	N
149	20230705	130248	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	4115	85	2	2.11	4467912780	1085612	36.33	4035	4400	3945	5230	2825	4030	4115.64	1.30	0	13804	4606	4317	3986	3697	3366	4462	3842	228	1202	500	2820	5	1	45573661	1875	22.36	2.17	12	2.38	184.00	1892.00	4400	20230705	-6.48	2115	20221227	94.56	4400	-6.48	20230705	2220	85.36	20230103	4400	-6.48	20230705	2115	94.56	20221227	1.21	N	014940	500	227 억		590184	N	N	0	N	00	N
150	20230705	120249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4080	50	2	1.24	1537618575	382579	12.80	4035	4115	3945	5230	2825	4030	4019.06	1.30	0	-32952	4606	4317	3986	3697	3366	4462	3842	228	1202	500	2820	5	1	45573661	1859	22.17	2.16	12	0.84	184.00	1892.00	4275	20230704	-4.56	2115	20221227	92.91	4275	-4.56	20230704	2220	83.78	20230103	4275	-4.56	20230704	2115	92.91	20221227	1.21	N	014940	500	227 억		590184	N	N	0	N	00	N
151	20230705	110250	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3955	-75	5	-1.86	1302814250	324320	10.85	4035	4115	3945	5230	2825	4030	4017.03	1.30	0	-26488	4606	4317	3986	3697	3366	4462	3842	228	1202	500	2820	5	1	45573661	1802	21.49	2.09	12	0.71	184.00	1892.00	4275	20230704	-7.49	2115	20221227	87.00	4275	-7.49	20230704	2220	78.15	20230103	4275	-7.49	20230704	2115	87.00	20221227	1.21	N	014940	500	227 억		590184	N	N	0	N	00	N
152	20230705	100249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3990	-40	5	-0.99	1000782670	248041	8.30	4035	4115	3955	5230	2825	4030	4034.76	1.30	0	-23963	4606	4317	3986	3697	3366	4462	3842	228	1202	500	2820	5	1	45573661	1818	21.68	2.11	12	0.54	184.00	1892.00	4275	20230704	-6.67	2115	20221227	88.65	4275	-6.67	20230704	2220	79.73	20230103	4275	-6.67	20230704	2115	88.65	20221227	1.21	N	014940	500	227 억		590184	N	N	0	N	00	N
153	20230705	090248	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	4100	70	2	1.74	228939310	56327	1.88	4035	4115	4035	5230	2825	4030	4065.05	1.30	0	-616	4606	4317	3986	3697	3366	4462	3842	228	1202	500	2820	5	1	45573661	1869	22.28	2.17	12	0.12	184.00	1892.00	4275	20230704	-4.09	2115	20221227	93.85	4275	-4.09	20230704	2220	84.68	20230103	4275	-4.09	20230704	2115	93.85	20221227	1.21	N	014940	500	227 억		590184	N	N	0	N	00	N
154	20230704	160248	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	4030	365	2	9.96	11961682115	2964593	3185.30	3720	4275	3655	4760	2570	3665	4034.87	0.97	0	166800	3775	3720	3680	3625	3585	3700	3605	228	1095	500	2560	5	1	45573661	1837	21.90	2.13	12	6.51	184.00	1892.00	4275	20230704	-5.73	2115	20221227	90.54	4275	-5.73	20230704	2220	81.53	20230103	4275	-5.73	20230704	2115	90.54	20221227	1.21	N	014940	500	227 억		441228	N	N	0	N	00	N
155	20230704	150246	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	3910	245	2	6.68	10757814420	2662843	2861.09	3720	4275	3655	4760	2570	3665	4039.97	0.97	0	52473	3775	3720	3680	3625	3585	3700	3605	228	1095	500	2560	5	1	45573661	1782	21.25	2.07	12	5.84	184.00	1892.00	4275	20230704	-8.54	2115	20221227	84.87	4275	-8.54	20230704	2220	76.13	20230103	4275	-8.54	20230704	2115	84.87	20221227	1.21	N	014940	500	227 억		441228	N	N	0	N	00	N
156	20230704	140248	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3850	185	2	5.05	1241670930	327017	351.36	3720	3875	3655	4760	2570	3665	3796.96	0.97	0	111566	3775	3720	3680	3625	3585	3700	3605	228	1095	500	2560	5	1	45573661	1755	20.92	2.03	12	0.72	184.00	1892.00	3910	20230426	-1.53	2115	20221227	82.03	3910	-1.53	20230426	2220	73.42	20230103	3910	-1.53	20230426	2115	82.03	20221227	1.21	N	014940	500	227 억		441228	N	N	0	N	00	N
157	20230704	130246	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3800	135	2	3.68	912468655	241445	259.42	3720	3845	3655	4760	2570	3665	3779.20	0.97	0	102906	3775	3720	3680	3625	3585	3700	3605	228	1095	500	2560	5	1	45573661	1732	20.65	2.01	12	0.53	184.00	1892.00	3910	20230426	-2.81	2115	20221227	79.67	3910	-2.81	20230426	2220	71.17	20230103	3910	-2.81	20230426	2115	79.67	20221227	1.21	N	014940	500	227 억		441228	N	N	0	N	00	N
158	20230704	120247	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3805	140	2	3.82	821012055	217389	233.57	3720	3845	3655	4760	2570	3665	3776.70	0.97	0	96220	3775	3720	3680	3625	3585	3700	3605	228	1095	500	2560	5	1	45573661	1734	20.68	2.01	12	0.48	184.00	1892.00	3910	20230426	-2.69	2115	20221227	79.91	3910	-2.69	20230426	2220	71.40	20230103	3910	-2.69	20230426	2115	79.91	20221227	1.21	N	014940	500	227 억		441228	N	N	0	N	00	N
159	20230704	110244	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3820	155	2	4.23	478312005	127719	137.23	3720	3835	3655	4760	2570	3665	3745.03	0.97	0	56819	3775	3720	3680	3625	3585	3700	3605	228	1095	500	2560	5	1	45573661	1741	20.76	2.02	12	0.28	184.00	1892.00	3910	20230426	-2.30	2115	20221227	80.61	3910	-2.30	20230426	2220	72.07	20230103	3910	-2.30	20230426	2115	80.61	20221227	1.21	N	014940	500	227 억		441228	N	N	0	N	00	N
160	20230704	100244	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3705	40	2	1.09	133776950	36271	38.97	3720	3720	3655	4760	2570	3665	3688.26	0.97	0	7681	3775	3720	3680	3625	3585	3700	3605	228	1095	500	2560	5	1	45573661	1689	20.14	1.96	12	0.08	184.00	1892.00	3910	20230426	-5.24	2115	20221227	75.18	3910	-5.24	20230426	2220	66.89	20230103	3910	-5.24	20230426	2115	75.18	20221227	1.21	N	014940	500	227 억		441228	N	N	0	N	00	N
161	20230704	090245	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3660	-5	5	-0.14	26788630	7260	7.80	3720	3720	3660	4760	2570	3665	3689.89	0.97	0	-970	3775	3720	3680	3625	3585	3700	3605	228	1095	500	2560	5	1	45573661	1668	19.89	1.93	12	0.02	184.00	1892.00	3910	20230426	-6.39	2115	20221227	73.05	3910	-6.39	20230426	2220	64.86	20230103	3910	-6.39	20230426	2115	73.05	20221227	1.21	N	014940	500	227 억		441228	N	N	0	N	00	N
162	20230703	160243	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3665	-40	5	-1.08	339906810	92384	95.20	3720	3735	3640	4815	2595	3705	3679.31	1.03	0	-25715	3808	3756	3673	3621	3538	3782	3647	228	1110	500	2590	5	1	45573661	1670	19.92	1.94	12	0.20	184.00	1892.00	3910	20230426	-6.27	2115	20221227	73.29	3910	-6.27	20230426	2220	65.09	20230103	3910	-6.27	20230426	2115	73.29	20221227	1.21	N	014940	500	227 억		467891	N	N	0	N	00	N
163	20230703	150245	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3685	-20	5	-0.54	322431575	87621	90.29	3720	3735	3640	4815	2595	3705	3679.84	1.03	0	-25002	3808	3756	3673	3621	3538	3782	3647	228	1110	500	2590	5	1	45573661	1679	20.03	1.95	12	0.19	184.00	1892.00	3910	20230426	-5.75	2115	20221227	74.23	3910	-5.75	20230426	2220	65.99	20230103	3910	-5.75	20230426	2115	74.23	20221227	1.21	N	014940	500	227 억		467891	N	N	0	N	00	N
164	20230703	140244	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3670	-35	5	-0.94	284764315	77414	79.78	3720	3735	3640	4815	2595	3705	3678.46	1.03	0	-19897	3808	3756	3673	3621	3538	3782	3647	228	1110	500	2590	5	1	45573661	1673	19.95	1.94	12	0.17	184.00	1892.00	3910	20230426	-6.14	2115	20221227	73.52	3910	-6.14	20230426	2220	65.32	20230103	3910	-6.14	20230426	2115	73.52	20221227	1.21	N	014940	500	227 억		467891	N	N	0	N	00	N
165	20230703	130243	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3655	-50	5	-1.35	258416555	70216	72.36	3720	3735	3640	4815	2595	3705	3680.31	1.03	0	-19199	3808	3756	3673	3621	3538	3782	3647	228	1110	500	2590	5	1	45573661	1666	19.86	1.93	12	0.15	184.00	1892.00	3910	20230426	-6.52	2115	20221227	72.81	3910	-6.52	20230426	2220	64.64	20230103	3910	-6.52	20230426	2115	72.81	20221227	1.21	N	014940	500	227 억		467891	N	N	0	N	00	N
166	20230703	120243	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3670	-35	5	-0.94	213633500	57960	59.73	3720	3735	3650	4815	2595	3705	3685.88	1.03	0	-12509	3808	3756	3673	3621	3538	3782	3647	228	1110	500	2590	5	1	45573661	1673	19.95	1.94	12	0.13	184.00	1892.00	3910	20230426	-6.14	2115	20221227	73.52	3910	-6.14	20230426	2220	65.32	20230103	3910	-6.14	20230426	2115	73.52	20221227	1.21	N	014940	500	227 억		467891	N	N	0	N	00	N
167	20230703	110244	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3690	-15	5	-0.40	136402735	36916	38.04	3720	3735	3670	4815	2595	3705	3694.95	1.03	0	-10799	3808	3756	3673	3621	3538	3782	3647	228	1110	500	2590	5	1	45573661	1682	20.05	1.95	12	0.08	184.00	1892.00	3910	20230426	-5.63	2115	20221227	74.47	3910	-5.63	20230426	2220	66.22	20230103	3910	-5.63	20230426	2115	74.47	20221227	1.21	N	014940	500	227 억		467891	N	N	0	N	00	N
168	20230703	100240	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3705	0	3	0.00	70817635	19139	19.72	3720	3735	3680	4815	2595	3705	3700.17	1.03	0	-2033	3808	3756	3673	3621	3538	3782	3647	228	1110	500	2590	5	1	45573661	1689	20.14	1.96	12	0.04	184.00	1892.00	3910	20230426	-5.24	2115	20221227	75.18	3910	-5.24	20230426	2220	66.89	20230103	3910	-5.24	20230426	2115	75.18	20221227	1.21	N	014940	500	227 억		467891	N	N	0	N	00	N
169	20230703	090241	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3715	10	2	0.27	6113920	1646	1.70	3720	3720	3710	4815	2595	3705	3714.41	1.03	0	774	3808	3756	3673	3621	3538	3782	3647	228	1110	500	2590	5	1	45573661	1693	20.19	1.96	12	0.00	184.00	1892.00	3910	20230426	-4.99	2115	20221227	75.65	3910	-4.99	20230426	2220	67.34	20230103	3910	-4.99	20230426	2115	75.65	20221227	1.21	N	014940	500	227 억		467891	N	N	0	N	00	N