KissMeData/051490/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	160522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7140	140	2	2.00	550244240	76841	80.93	7020	7240	7000	9100	4900	7000	7160.84	2.77	0	17396	7186	7092	6906	6812	6626	7140	6860	72	2100	500	4900	10	1	14200000	1014	10.42	1.09	12	0.54	685.00	6568.00	9550	20230419	-25.24	5640	20230103	26.60	9550	-25.24	20230419	5640	26.60	20230103	9550	-25.24	20230419	5640	26.60	20230103	5.06	N	051490	500	72 억		393038	N	N	0	N	00	N
3	20230731	150523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7140	140	2	2.00	530829930	74122	78.07	7020	7240	7000	9100	4900	7000	7161.57	2.77	0	17323	7186	7092	6906	6812	6626	7140	6860	72	2100	500	4900	10	1	14200000	1014	10.42	1.09	12	0.52	685.00	6568.00	9550	20230419	-25.24	5640	20230103	26.60	9550	-25.24	20230419	5640	26.60	20230103	9550	-25.24	20230419	5640	26.60	20230103	5.06	N	051490	500	72 억		393038	N	N	0	N	00	N
4	20230731	140523	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7180	180	2	2.57	460251920	64251	67.67	7020	7240	7000	9100	4900	7000	7163.34	2.77	0	17237	7186	7092	6906	6812	6626	7140	6860	72	2100	500	4900	10	1	14200000	1020	10.48	1.09	12	0.45	685.00	6568.00	9550	20230419	-24.82	5640	20230103	27.30	9550	-24.82	20230419	5640	27.30	20230103	9550	-24.82	20230419	5640	27.30	20230103	5.06	N	051490	500	72 억		393038	N	N	0	N	00	N
5	20230731	130524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7170	170	2	2.43	419211520	58524	61.64	7020	7240	7000	9100	4900	7000	7163.07	2.77	0	14209	7186	7092	6906	6812	6626	7140	6860	72	2100	500	4900	10	1	14200000	1018	10.47	1.09	12	0.41	685.00	6568.00	9550	20230419	-24.92	5640	20230103	27.13	9550	-24.92	20230419	5640	27.13	20230103	9550	-24.92	20230419	5640	27.13	20230103	5.06	N	051490	500	72 억		393038	N	N	0	N	00	N
6	20230731	120529	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7200	200	2	2.86	378850930	52905	55.72	7020	7240	7000	9100	4900	7000	7160.97	2.77	0	15478	7186	7092	6906	6812	6626	7140	6860	72	2100	500	4900	10	1	14200000	1022	10.51	1.10	12	0.37	685.00	6568.00	9550	20230419	-24.61	5640	20230103	27.66	9550	-24.61	20230419	5640	27.66	20230103	9550	-24.61	20230419	5640	27.66	20230103	5.06	N	051490	500	72 억		393038	N	N	0	N	00	N
7	20230731	110531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7170	170	2	2.43	330317200	46152	48.61	7020	7240	7000	9100	4900	7000	7157.16	2.77	0	13140	7186	7092	6906	6812	6626	7140	6860	72	2100	500	4900	10	1	14200000	1018	10.47	1.09	12	0.33	685.00	6568.00	9550	20230419	-24.92	5640	20230103	27.13	9550	-24.92	20230419	5640	27.13	20230103	9550	-24.92	20230419	5640	27.13	20230103	5.06	N	051490	500	72 억		393038	N	N	0	N	00	N
8	20230731	100531	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7200	200	2	2.86	251648850	35214	37.09	7020	7240	7000	9100	4900	7000	7146.27	2.77	0	6392	7186	7092	6906	6812	6626	7140	6860	72	2100	500	4900	10	1	14200000	1022	10.51	1.10	12	0.25	685.00	6568.00	9550	20230419	-24.61	5640	20230103	27.66	9550	-24.61	20230419	5640	27.66	20230103	9550	-24.61	20230419	5640	27.66	20230103	5.06	N	051490	500	72 억		393038	N	N	0	N	00	N
9	20230731	090522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7020	20	2	0.29	3074760	438	0.46	7020	7020	7020	9100	4900	7000	7020.00	2.77	0	-70	7186	7092	6906	6812	6626	7140	6860	72	2100	500	4900	10	1	14200000	997	10.25	1.07	12	0.00	685.00	6568.00	9550	20230419	-26.49	5640	20230103	24.47	9550	-26.49	20230419	5640	24.47	20230103	9550	-26.49	20230419	5640	24.47	20230103	5.06	N	051490	500	72 억		393038	N	N	0	N	00	N
10	20230728	160525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7000	230	2	3.40	656213630	94905	90.11	6720	7000	6720	8800	4740	6770	6914.42	2.49	0	39902	7076	6922	6816	6662	6556	7000	6740	72	2030	500	4730	10	1	14200000	994	10.22	1.07	12	0.67	685.00	6568.00	9550	20230419	-26.70	5640	20230103	24.11	9550	-26.70	20230419	5640	24.11	20230103	9550	-26.70	20230419	5640	24.11	20230103	4.74	N	051490	500	72 억		353136	N	N	0	N	00	N
11	20230728	150524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6910	140	2	2.07	578732960	83780	79.55	6720	6990	6720	8800	4740	6770	6907.78	2.49	0	37823	7076	6922	6816	6662	6556	7000	6740	72	2030	500	4730	10	1	14200000	981	10.09	1.05	12	0.59	685.00	6568.00	9550	20230419	-27.64	5640	20230103	22.52	9550	-27.64	20230419	5640	22.52	20230103	9550	-27.64	20230419	5640	22.52	20230103	4.74	N	051490	500	72 억		353136	N	N	0	N	00	N
12	20230728	140522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6930	160	2	2.36	493412450	71434	67.83	6720	6990	6720	8800	4740	6770	6907.26	2.49	0	37644	7076	6922	6816	6662	6556	7000	6740	72	2030	500	4730	10	1	14200000	984	10.12	1.06	12	0.50	685.00	6568.00	9550	20230419	-27.43	5640	20230103	22.87	9550	-27.43	20230419	5640	22.87	20230103	9550	-27.43	20230419	5640	22.87	20230103	4.74	N	051490	500	72 억		353136	N	N	0	N	00	N
13	20230728	130525	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6930	160	2	2.36	453555820	65678	62.36	6720	6990	6720	8800	4740	6770	6905.76	2.49	0	38527	7076	6922	6816	6662	6556	7000	6740	72	2030	500	4730	10	1	14200000	984	10.12	1.06	12	0.46	685.00	6568.00	9550	20230419	-27.43	5640	20230103	22.87	9550	-27.43	20230419	5640	22.87	20230103	9550	-27.43	20230419	5640	22.87	20230103	4.74	N	051490	500	72 억		353136	N	N	0	N	00	N
14	20230728	120522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6960	190	2	2.81	443990510	64301	61.05	6720	6990	6720	8800	4740	6770	6904.89	2.49	0	38884	7076	6922	6816	6662	6556	7000	6740	72	2030	500	4730	10	1	14200000	988	10.16	1.06	12	0.45	685.00	6568.00	9550	20230419	-27.12	5640	20230103	23.40	9550	-27.12	20230419	5640	23.40	20230103	9550	-27.12	20230419	5640	23.40	20230103	4.74	N	051490	500	72 억		353136	N	N	0	N	00	N
15	20230728	110526	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6960	190	2	2.81	394170440	57122	54.24	6720	6990	6720	8800	4740	6770	6900.51	2.49	0	32462	7076	6922	6816	6662	6556	7000	6740	72	2030	500	4730	10	1	14200000	988	10.16	1.06	12	0.40	685.00	6568.00	9550	20230419	-27.12	5640	20230103	23.40	9550	-27.12	20230419	5640	23.40	20230103	9550	-27.12	20230419	5640	23.40	20230103	4.74	N	051490	500	72 억		353136	N	N	0	N	00	N
16	20230728	100520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6900	130	2	1.92	228756360	33318	31.64	6720	6950	6720	8800	4740	6770	6865.86	2.49	0	17289	7076	6922	6816	6662	6556	7000	6740	72	2030	500	4730	10	1	14200000	980	10.07	1.05	12	0.23	685.00	6568.00	9550	20230419	-27.75	5640	20230103	22.34	9550	-27.75	20230419	5640	22.34	20230103	9550	-27.75	20230419	5640	22.34	20230103	4.74	N	051490	500	72 억		353136	N	N	0	N	00	N
17	20230728	090524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6740	-30	5	-0.44	24246750	3591	3.41	6720	6780	6720	8800	4740	6770	6752.06	2.49	0	-804	7076	6922	6816	6662	6556	7000	6740	72	2030	500	4730	10	1	14200000	957	9.84	1.03	12	0.03	685.00	6568.00	9550	20230419	-29.42	5640	20230103	19.50	9550	-29.42	20230419	5640	19.50	20230103	9550	-29.42	20230419	5640	19.50	20230103	4.74	N	051490	500	72 억		353136	N	N	0	N	00	N
18	20230727	160521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6770	0	3	0.00	709330670	103911	12.58	6750	6970	6710	8800	4740	6770	6826.36	2.52	-162179	-4733	8756	7762	7136	6142	5516	7450	5830	72	2030	500	4730	10	1	14200000	961	9.88	1.03	12	0.73	685.00	6568.00	9550	20230419	-29.11	5640	20230103	20.04	9550	-29.11	20230419	5640	20.04	20230103	9550	-29.11	20230419	5640	20.04	20230103	4.77	N	051490	500	72 억		357869	N	N	0	N	00	N
19	20230727	150522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6750	-20	5	-0.30	669983310	98093	11.88	6750	6970	6710	8800	4740	6770	6830.08	2.52	-162179	-3937	8756	7762	7136	6142	5516	7450	5830	72	2030	500	4730	10	1	14200000	959	9.85	1.03	12	0.69	685.00	6568.00	9550	20230419	-29.32	5640	20230103	19.68	9550	-29.32	20230419	5640	19.68	20230103	9550	-29.32	20230419	5640	19.68	20230103	4.77	N	051490	500	72 억		357869	N	N	0	N	00	N
20	20230727	140519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6810	40	2	0.59	466132780	67936	8.23	6750	6970	6740	8800	4740	6770	6861.35	2.52	-162179	-193	8756	7762	7136	6142	5516	7450	5830	72	2030	500	4730	10	1	14200000	967	9.94	1.04	12	0.48	685.00	6568.00	9550	20230419	-28.69	5640	20230103	20.74	9550	-28.69	20230419	5640	20.74	20230103	9550	-28.69	20230419	5640	20.74	20230103	4.77	N	051490	500	72 억		357869	N	N	0	N	00	N
21	20230727	130519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6800	30	2	0.44	419196810	61027	7.39	6750	6970	6740	8800	4740	6770	6869.04	2.52	-162179	-420	8756	7762	7136	6142	5516	7450	5830	72	2030	500	4730	10	1	14200000	966	9.93	1.04	12	0.43	685.00	6568.00	9550	20230419	-28.80	5640	20230103	20.57	9550	-28.80	20230419	5640	20.57	20230103	9550	-28.80	20230419	5640	20.57	20230103	4.77	N	051490	500	72 억		357869	N	N	0	N	00	N
22	20230727	120522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6890	120	2	1.77	299273640	43425	5.26	6750	6970	6750	8800	4740	6770	6891.74	2.52	-162179	4429	8756	7762	7136	6142	5516	7450	5830	72	2030	500	4730	10	1	14200000	978	10.06	1.05	12	0.31	685.00	6568.00	9550	20230419	-27.85	5640	20230103	22.16	9550	-27.85	20230419	5640	22.16	20230103	9550	-27.85	20230419	5640	22.16	20230103	4.77	N	051490	500	72 억		357869	N	N	0	N	00	N
23	20230727	110520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6960	190	2	2.81	252411010	36647	4.44	6750	6960	6750	8800	4740	6770	6887.63	2.52	-162179	6468	8756	7762	7136	6142	5516	7450	5830	72	2030	500	4730	10	1	14200000	988	10.16	1.06	12	0.26	685.00	6568.00	9550	20230419	-27.12	5640	20230103	23.40	9550	-27.12	20230419	5640	23.40	20230103	9550	-27.12	20230419	5640	23.40	20230103	4.77	N	051490	500	72 억		357869	N	N	0	N	00	N
24	20230727	100520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6910	140	2	2.07	181948040	26433	3.20	6750	6940	6750	8800	4740	6770	6883.37	2.52	-162179	3855	8756	7762	7136	6142	5516	7450	5830	72	2030	500	4730	10	1	14200000	981	10.09	1.05	12	0.19	685.00	6568.00	9550	20230419	-27.64	5640	20230103	22.52	9550	-27.64	20230419	5640	22.52	20230103	9550	-27.64	20230419	5640	22.52	20230103	4.77	N	051490	500	72 억		357869	N	N	0	N	00	N
25	20230727	090520	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6880	110	2	1.62	30017660	4399	0.53	6750	6900	6750	8800	4740	6770	6823.75	2.52	-162179	953	8756	7762	7136	6142	5516	7450	5830	72	2030	500	4730	10	1	14200000	977	10.04	1.05	12	0.03	685.00	6568.00	9550	20230419	-27.96	5640	20230103	21.99	9550	-27.96	20230419	5640	21.99	20230103	9550	-27.96	20230419	5640	21.99	20230103	4.77	N	051490	500	72 억		357869	N	N	0	N	00	N
26	20230726	160518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6770	-310	5	-4.38	5980708530	818538	446.54	7400	8130	6510	9200	4960	7080	7306.85	3.66	0	-162474	7480	7280	7140	6940	6800	7210	6870	72	2120	500	4950	10	1	14200000	961	9.88	1.03	12	5.76	685.00	6568.00	9550	20230419	-29.11	5640	20230103	20.04	9550	-29.11	20230419	5640	20.04	20230103	9550	-29.11	20230419	5640	20.04	20230103	4.95	N	051490	500	72 억		520048	N	N	0	N	00	N
27	20230726	150521	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6770	-310	5	-4.38	5835540570	797058	434.82	7400	8130	6510	9200	4960	7080	7321.35	3.66	0	-164105	7480	7280	7140	6940	6800	7210	6870	72	2120	500	4950	10	1	14200000	961	9.88	1.03	12	5.61	685.00	6568.00	9550	20230419	-29.11	5640	20230103	20.04	9550	-29.11	20230419	5640	20.04	20230103	9550	-29.11	20230419	5640	20.04	20230103	4.95	N	051490	500	72 억		520048	N	N	0	N	00	N
28	20230726	140519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6710	-370	5	-5.23	5652998460	770104	420.12	7400	8130	6510	9200	4960	7080	7340.56	3.66	0	-167689	7480	7280	7140	6940	6800	7210	6870	72	2120	500	4950	10	1	14200000	953	9.80	1.02	12	5.42	685.00	6568.00	9550	20230419	-29.74	5640	20230103	18.97	9550	-29.74	20230419	5640	18.97	20230103	9550	-29.74	20230419	5640	18.97	20230103	4.95	N	051490	500	72 억		520048	N	N	0	N	00	N
29	20230726	130517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6860	-220	5	-3.11	5116509650	690472	376.68	7400	8130	6830	9200	4960	7080	7410.16	3.66	0	-147396	7480	7280	7140	6940	6800	7210	6870	72	2120	500	4950	10	1	14200000	974	10.01	1.04	12	4.86	685.00	6568.00	9550	20230419	-28.17	5640	20230103	21.63	9550	-28.17	20230419	5640	21.63	20230103	9550	-28.17	20230419	5640	21.63	20230103	4.95	N	051490	500	72 억		520048	N	N	0	N	00	N
30	20230726	120518	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6940	-140	5	-1.98	4784838700	642239	350.36	7400	8130	6830	9200	4960	7080	7450.25	3.66	0	-140781	7480	7280	7140	6940	6800	7210	6870	72	2120	500	4950	10	1	14200000	985	10.13	1.06	12	4.52	685.00	6568.00	9550	20230419	-27.33	5640	20230103	23.05	9550	-27.33	20230419	5640	23.05	20230103	9550	-27.33	20230419	5640	23.05	20230103	4.95	N	051490	500	72 억		520048	N	N	0	N	00	N
31	20230726	110516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	6960	-120	5	-1.69	4437587370	591841	322.87	7400	8130	6890	9200	4960	7080	7497.94	3.66	0	-147571	7480	7280	7140	6940	6800	7210	6870	72	2120	500	4950	10	1	14200000	988	10.16	1.06	12	4.17	685.00	6568.00	9550	20230419	-27.12	5640	20230103	23.40	9550	-27.12	20230419	5640	23.40	20230103	9550	-27.12	20230419	5640	23.40	20230103	4.95	N	051490	500	72 억		520048	N	N	0	N	00	N
32	20230726	100519	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7170	90	2	1.27	3798690800	500691	273.14	7400	8130	7130	9200	4960	7080	7586.90	3.66	0	-145074	7480	7280	7140	6940	6800	7210	6870	72	2120	500	4950	10	1	14200000	1018	10.47	1.09	12	3.53	685.00	6568.00	9550	20230419	-24.92	5640	20230103	27.13	9550	-24.92	20230419	5640	27.13	20230103	9550	-24.92	20230419	5640	27.13	20230103	4.95	N	051490	500	72 억		520048	N	N	0	N	00	N
33	20230726	090515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7460	380	2	5.37	2070887840	264811	144.46	7400	8130	7310	9200	4960	7080	7820.25	3.66	0	-50500	7480	7280	7140	6940	6800	7210	6870	72	2120	500	4950	10	1	14200000	1059	10.89	1.14	12	1.86	685.00	6568.00	9550	20230419	-21.88	5640	20230103	32.27	9550	-21.88	20230419	5640	32.27	20230103	9550	-21.88	20230419	5640	32.27	20230103	4.95	N	051490	500	72 억		520048	N	N	0	N	00	N
34	20230725	160513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7080	-200	5	-2.75	1202935990	168306	124.64	7200	7340	7000	9460	5100	7280	7147.62	3.45	0	29603	7613	7446	7323	7156	7033	7385	7095	72	2180	500	5090	10	1	14200000	1005	10.34	1.08	12	1.19	685.00	6568.00	9550	20230419	-25.86	5640	20230103	25.53	9550	-25.86	20230419	5640	25.53	20230103	9550	-25.86	20230419	5640	25.53	20230103	5.04	N	051490	500	72 억		490310	N	N	0	N	00	N
35	20230725	150510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7120	-160	5	-2.20	1151376480	161038	119.26	7200	7340	7000	9460	5100	7280	7149.72	3.45	0	29567	7613	7446	7323	7156	7033	7385	7095	72	2180	500	5090	10	1	14200000	1011	10.39	1.08	12	1.13	685.00	6568.00	9550	20230419	-25.45	5640	20230103	26.24	9550	-25.45	20230419	5640	26.24	20230103	9550	-25.45	20230419	5640	26.24	20230103	5.04	N	051490	500	72 억		490310	N	N	0	N	00	N
36	20230725	140511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7100	-180	5	-2.47	1083918290	151565	112.25	7200	7340	7000	9460	5100	7280	7151.51	3.45	0	27321	7613	7446	7323	7156	7033	7385	7095	72	2180	500	5090	10	1	14200000	1008	10.36	1.08	12	1.07	685.00	6568.00	9550	20230419	-25.65	5640	20230103	25.89	9550	-25.65	20230419	5640	25.89	20230103	9550	-25.65	20230419	5640	25.89	20230103	5.04	N	051490	500	72 억		490310	N	N	0	N	00	N
37	20230725	130515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7110	-170	5	-2.34	999227920	139656	103.43	7200	7340	7000	9460	5100	7280	7154.92	3.45	0	28173	7613	7446	7323	7156	7033	7385	7095	72	2180	500	5090	10	1	14200000	1010	10.38	1.08	12	0.98	685.00	6568.00	9550	20230419	-25.55	5640	20230103	26.06	9550	-25.55	20230419	5640	26.06	20230103	9550	-25.55	20230419	5640	26.06	20230103	5.04	N	051490	500	72 억		490310	N	N	0	N	00	N
38	20230725	120515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7200	-80	5	-1.10	652228950	90729	67.19	7200	7340	7100	9460	5100	7280	7188.76	3.45	0	22078	7613	7446	7323	7156	7033	7385	7095	72	2180	500	5090	10	1	14200000	1022	10.51	1.10	12	0.64	685.00	6568.00	9550	20230419	-24.61	5640	20230103	27.66	9550	-24.61	20230419	5640	27.66	20230103	9550	-24.61	20230419	5640	27.66	20230103	5.04	N	051490	500	72 억		490310	N	N	0	N	00	N
39	20230725	110512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7120	-160	5	-2.20	546341020	75928	56.23	7200	7340	7100	9460	5100	7280	7195.51	3.45	0	18927	7613	7446	7323	7156	7033	7385	7095	72	2180	500	5090	10	1	14200000	1011	10.39	1.08	12	0.53	685.00	6568.00	9550	20230419	-25.45	5640	20230103	26.24	9550	-25.45	20230419	5640	26.24	20230103	9550	-25.45	20230419	5640	26.24	20230103	5.04	N	051490	500	72 억		490310	N	N	0	N	00	N
40	20230725	100512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7230	-50	5	-0.69	262683920	36272	26.86	7200	7340	7200	9460	5100	7280	7242.06	3.45	0	12452	7613	7446	7323	7156	7033	7385	7095	72	2180	500	5090	10	1	14200000	1027	10.55	1.10	12	0.26	685.00	6568.00	9550	20230419	-24.29	5640	20230103	28.19	9550	-24.29	20230419	5640	28.19	20230103	9550	-24.29	20230419	5640	28.19	20230103	5.04	N	051490	500	72 억		490310	N	N	0	N	00	N
41	20230725	090512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7280	0	3	0.00	50625680	7003	5.19	7200	7320	7200	9460	5100	7280	7229.14	3.45	0	1549	7613	7446	7323	7156	7033	7385	7095	72	2180	500	5090	10	1	14200000	1034	10.63	1.11	12	0.05	685.00	6568.00	9550	20230419	-23.77	5640	20230103	29.08	9550	-23.77	20230419	5640	29.08	20230103	9550	-23.77	20230419	5640	29.08	20230103	5.04	N	051490	500	72 억		490310	N	N	0	N	00	N
42	20230724	160514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7280	-210	5	-2.80	979002690	134832	196.15	7440	7490	7200	9730	5250	7490	7260.88	3.38	0	10741	7703	7596	7543	7436	7383	7570	7410	72	2240	500	5240	10	1	14200000	1034	10.63	1.11	12	0.95	685.00	6568.00	9550	20230419	-23.77	5640	20230103	29.08	9550	-23.77	20230419	5640	29.08	20230103	9550	-23.77	20230419	5640	29.08	20230103	5.06	N	051490	500	72 억		479569	N	N	0	N	00	N
43	20230724	150509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7300	-190	5	-2.54	949774830	130819	190.31	7440	7490	7200	9730	5250	7490	7260.22	3.38	0	10486	7703	7596	7543	7436	7383	7570	7410	72	2240	500	5240	10	1	14200000	1037	10.66	1.11	12	0.92	685.00	6568.00	9550	20230419	-23.56	5640	20230103	29.43	9550	-23.56	20230419	5640	29.43	20230103	9550	-23.56	20230419	5640	29.43	20230103	5.06	N	051490	500	72 억		479569	N	N	0	N	00	N
44	20230724	140509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7320	-170	5	-2.27	889776470	122580	178.32	7440	7490	7200	9730	5250	7490	7258.74	3.38	0	5986	7703	7596	7543	7436	7383	7570	7410	72	2240	500	5240	10	1	14200000	1039	10.69	1.11	12	0.86	685.00	6568.00	9550	20230419	-23.35	5640	20230103	29.79	9550	-23.35	20230419	5640	29.79	20230103	9550	-23.35	20230419	5640	29.79	20230103	5.06	N	051490	500	72 억		479569	N	N	0	N	00	N
45	20230724	130509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7270	-220	5	-2.94	795436910	109633	159.49	7440	7490	7200	9730	5250	7490	7255.45	3.38	0	4048	7703	7596	7543	7436	7383	7570	7410	72	2240	500	5240	10	1	14200000	1032	10.61	1.11	12	0.77	685.00	6568.00	9550	20230419	-23.87	5640	20230103	28.90	9550	-23.87	20230419	5640	28.90	20230103	9550	-23.87	20230419	5640	28.90	20230103	5.06	N	051490	500	72 억		479569	N	N	0	N	00	N
46	20230724	120510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7210	-280	5	-3.74	630771420	86826	126.31	7440	7490	7200	9730	5250	7490	7264.78	3.38	0	-1544	7703	7596	7543	7436	7383	7570	7410	72	2240	500	5240	10	1	14200000	1024	10.53	1.10	12	0.61	685.00	6568.00	9550	20230419	-24.50	5640	20230103	27.84	9550	-24.50	20230419	5640	27.84	20230103	9550	-24.50	20230419	5640	27.84	20230103	5.06	N	051490	500	72 억		479569	N	N	0	N	00	N
47	20230724	110513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7200	-290	5	-3.87	523539500	71986	104.72	7440	7490	7200	9730	5250	7490	7272.80	3.38	0	-5186	7703	7596	7543	7436	7383	7570	7410	72	2240	500	5240	10	1	14200000	1022	10.51	1.10	12	0.51	685.00	6568.00	9550	20230419	-24.61	5640	20230103	27.66	9550	-24.61	20230419	5640	27.66	20230103	9550	-24.61	20230419	5640	27.66	20230103	5.06	N	051490	500	72 억		479569	N	N	0	N	00	N
48	20230724	100508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7300	-190	5	-2.54	299534250	41049	59.72	7440	7490	7200	9730	5250	7490	7296.99	3.38	0	-7748	7703	7596	7543	7436	7383	7570	7410	72	2240	500	5240	10	1	14200000	1037	10.66	1.11	12	0.29	685.00	6568.00	9550	20230419	-23.56	5640	20230103	29.43	9550	-23.56	20230419	5640	29.43	20230103	9550	-23.56	20230419	5640	29.43	20230103	5.06	N	051490	500	72 억		479569	N	N	0	N	00	N
49	20230724	090511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7360	-130	5	-1.74	38976900	5261	7.65	7440	7490	7360	9730	5250	7490	7408.65	3.38	0	-3096	7703	7596	7543	7436	7383	7570	7410	72	2240	500	5240	10	1	14200000	1045	10.74	1.12	12	0.04	685.00	6568.00	9550	20230419	-22.93	5640	20230103	30.50	9550	-22.93	20230419	5640	30.50	20230103	9550	-22.93	20230419	5640	30.50	20230103	5.06	N	051490	500	72 억		479569	N	N	0	N	00	N
50	20230721	160507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7490	-190	5	-2.47	512537200	67973	120.14	7490	7650	7490	9980	5380	7680	7540.33	3.41	0	-4983	7926	7802	7666	7542	7406	7865	7605	72	2300	500	5370	10	1	14200000	1064	10.93	1.14	12	0.48	685.00	6568.00	9550	20230419	-21.57	5640	20230103	32.80	9550	-21.57	20230419	5640	32.80	20230103	9550	-21.57	20230419	5640	32.80	20230103	5.05	N	051490	500	72 억		484551	N	N	0	N	00	N
51	20230721	150509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7530	-150	5	-1.95	414012990	54843	96.93	7490	7650	7490	9980	5380	7680	7549.05	3.41	0	-274	7926	7802	7666	7542	7406	7865	7605	72	2300	500	5370	10	1	14200000	1069	10.99	1.15	12	0.39	685.00	6568.00	9550	20230419	-21.15	5640	20230103	33.51	9550	-21.15	20230419	5640	33.51	20230103	9550	-21.15	20230419	5640	33.51	20230103	5.05	N	051490	500	72 억		484551	N	N	0	N	00	N
52	20230721	140506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7540	-140	5	-1.82	367912150	48714	86.10	7490	7650	7490	9980	5380	7680	7552.48	3.41	0	1616	7926	7802	7666	7542	7406	7865	7605	72	2300	500	5370	10	1	14200000	1071	11.01	1.15	12	0.34	685.00	6568.00	9550	20230419	-21.05	5640	20230103	33.69	9550	-21.05	20230419	5640	33.69	20230103	9550	-21.05	20230419	5640	33.69	20230103	5.05	N	051490	500	72 억		484551	N	N	0	N	00	N
53	20230721	130507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7570	-110	5	-1.43	313203000	41454	73.27	7490	7650	7490	9980	5380	7680	7555.42	3.41	0	3812	7926	7802	7666	7542	7406	7865	7605	72	2300	500	5370	10	1	14200000	1075	11.05	1.15	12	0.29	685.00	6568.00	9550	20230419	-20.73	5640	20230103	34.22	9550	-20.73	20230419	5640	34.22	20230103	9550	-20.73	20230419	5640	34.22	20230103	5.05	N	051490	500	72 억		484551	N	N	0	N	00	N
54	20230721	120512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7600	-80	5	-1.04	179049890	23670	41.83	7490	7650	7490	9980	5380	7680	7564.40	3.41	0	3362	7926	7802	7666	7542	7406	7865	7605	72	2300	500	5370	10	1	14200000	1079	11.09	1.16	12	0.17	685.00	6568.00	9550	20230419	-20.42	5640	20230103	34.75	9550	-20.42	20230419	5640	34.75	20230103	9550	-20.42	20230419	5640	34.75	20230103	5.05	N	051490	500	72 억		484551	N	N	0	N	00	N
55	20230721	110510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7610	-70	5	-0.91	148375890	19631	34.70	7490	7650	7490	9980	5380	7680	7558.21	3.41	0	3372	7926	7802	7666	7542	7406	7865	7605	72	2300	500	5370	10	1	14200000	1081	11.11	1.16	12	0.14	685.00	6568.00	9550	20230419	-20.31	5640	20230103	34.93	9550	-20.31	20230419	5640	34.93	20230103	9550	-20.31	20230419	5640	34.93	20230103	5.05	N	051490	500	72 억		484551	N	N	0	N	00	N
56	20230721	100509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7590	-90	5	-1.17	106402150	14085	24.89	7490	7650	7490	9980	5380	7680	7554.24	3.41	0	2548	7926	7802	7666	7542	7406	7865	7605	72	2300	500	5370	10	1	14200000	1078	11.08	1.16	12	0.10	685.00	6568.00	9550	20230419	-20.52	5640	20230103	34.57	9550	-20.52	20230419	5640	34.57	20230103	9550	-20.52	20230419	5640	34.57	20230103	5.05	N	051490	500	72 억		484551	N	N	0	N	00	N
57	20230721	090510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7590	-90	5	-1.17	30871830	4117	7.28	7490	7650	7490	9980	5380	7680	7498.40	3.41	0	1218	7926	7802	7666	7542	7406	7865	7605	72	2300	500	5370	10	1	14200000	1078	11.08	1.16	12	0.03	685.00	6568.00	9550	20230419	-20.52	5640	20230103	34.57	9550	-20.52	20230419	5640	34.57	20230103	9550	-20.52	20230419	5640	34.57	20230103	5.05	N	051490	500	72 억		484551	N	N	0	N	00	N
58	20230720	160506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7680	110	2	1.45	434502330	56480	58.11	7540	7790	7530	9840	5300	7570	7693.03	3.29	0	17509	7916	7742	7656	7482	7396	7700	7440	72	2270	500	5290	10	1	14200000	1091	11.21	1.17	12	0.40	685.00	6568.00	9550	20230419	-19.58	5640	20230103	36.17	9550	-19.58	20230419	5640	36.17	20230103	9550	-19.58	20230419	5640	36.17	20230103	5.03	N	051490	500	72 억		466592	N	N	0	N	00	N
59	20230720	150504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7720	150	2	1.98	420146130	54612	56.19	7540	7790	7530	9840	5300	7570	7693.29	3.29	0	17575	7916	7742	7656	7482	7396	7700	7440	72	2270	500	5290	10	1	14200000	1096	11.27	1.18	12	0.38	685.00	6568.00	9550	20230419	-19.16	5640	20230103	36.88	9550	-19.16	20230419	5640	36.88	20230103	9550	-19.16	20230419	5640	36.88	20230103	5.03	N	051490	500	72 억		466592	N	N	0	N	00	N
60	20230720	140504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7730	160	2	2.11	396546990	51543	53.03	7540	7790	7530	9840	5300	7570	7693.52	3.29	0	16013	7916	7742	7656	7482	7396	7700	7440	72	2270	500	5290	10	1	14200000	1098	11.28	1.18	12	0.36	685.00	6568.00	9550	20230419	-19.06	5640	20230103	37.06	9550	-19.06	20230419	5640	37.06	20230103	9550	-19.06	20230419	5640	37.06	20230103	5.03	N	051490	500	72 억		466592	N	N	0	N	00	N
61	20230720	130503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7730	160	2	2.11	349059260	45386	46.70	7540	7790	7530	9840	5300	7570	7690.90	3.29	0	11330	7916	7742	7656	7482	7396	7700	7440	72	2270	500	5290	10	1	14200000	1098	11.28	1.18	12	0.32	685.00	6568.00	9550	20230419	-19.06	5640	20230103	37.06	9550	-19.06	20230419	5640	37.06	20230103	9550	-19.06	20230419	5640	37.06	20230103	5.03	N	051490	500	72 억		466592	N	N	0	N	00	N
62	20230720	120509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7780	210	2	2.77	312546990	40668	41.84	7540	7790	7530	9840	5300	7570	7685.33	3.29	0	9271	7916	7742	7656	7482	7396	7700	7440	72	2270	500	5290	10	1	14200000	1105	11.36	1.18	12	0.29	685.00	6568.00	9550	20230419	-18.53	5640	20230103	37.94	9550	-18.53	20230419	5640	37.94	20230103	9550	-18.53	20230419	5640	37.94	20230103	5.03	N	051490	500	72 억		466592	N	N	0	N	00	N
63	20230720	110507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7730	160	2	2.11	230639030	30100	30.97	7540	7760	7530	9840	5300	7570	7662.43	3.29	0	7397	7916	7742	7656	7482	7396	7700	7440	72	2270	500	5290	10	1	14200000	1098	11.28	1.18	12	0.21	685.00	6568.00	9550	20230419	-19.06	5640	20230103	37.06	9550	-19.06	20230419	5640	37.06	20230103	9550	-19.06	20230419	5640	37.06	20230103	5.03	N	051490	500	72 억		466592	N	N	0	N	00	N
64	20230720	100502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7650	80	2	1.06	88603810	11672	12.01	7540	7670	7530	9840	5300	7570	7591.14	3.29	0	-1925	7916	7742	7656	7482	7396	7700	7440	72	2270	500	5290	10	1	14200000	1086	11.17	1.16	12	0.08	685.00	6568.00	9550	20230419	-19.90	5640	20230103	35.64	9550	-19.90	20230419	5640	35.64	20230103	9550	-19.90	20230419	5640	35.64	20230103	5.03	N	051490	500	72 억		466592	N	N	0	N	00	N
65	20230720	090502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7540	-30	5	-0.40	12686600	1680	1.73	7540	7580	7540	9840	5300	7570	7551.55	3.29	0	-661	7916	7742	7656	7482	7396	7700	7440	72	2270	500	5290	10	1	14200000	1071	11.01	1.15	12	0.01	685.00	6568.00	9550	20230419	-21.05	5640	20230103	33.69	9550	-21.05	20230419	5640	33.69	20230103	9550	-21.05	20230419	5640	33.69	20230103	5.03	N	051490	500	72 억		466592	N	N	0	N	00	N
66	20230719	160513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7570	-190	5	-2.45	737406710	96135	169.48	7770	7830	7570	10080	5440	7760	7670.54	3.44	0	-21528	7986	7872	7806	7692	7626	7840	7660	72	2320	500	5430	10	1	14200000	1075	11.05	1.15	12	0.68	685.00	6568.00	9550	20230419	-20.73	5640	20230103	34.22	9550	-20.73	20230419	5640	34.22	20230103	9550	-20.73	20230419	5640	34.22	20230103	4.97	N	051490	500	72 억		488116	N	N	0	N	00	N
67	20230719	150511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7630	-130	5	-1.68	644236100	83873	147.86	7770	7830	7600	10080	5440	7760	7681.09	3.44	0	-19432	7986	7872	7806	7692	7626	7840	7660	72	2320	500	5430	10	1	14200000	1083	11.14	1.16	12	0.59	685.00	6568.00	9550	20230419	-20.10	5640	20230103	35.28	9550	-20.10	20230419	5640	35.28	20230103	9550	-20.10	20230419	5640	35.28	20230103	4.97	N	051490	500	72 억		488116	N	N	0	N	00	N
68	20230719	140512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7640	-120	5	-1.55	581036960	75578	133.24	7770	7830	7600	10080	5440	7760	7687.91	3.44	0	-16973	7986	7872	7806	7692	7626	7840	7660	72	2320	500	5430	10	1	14200000	1085	11.15	1.16	12	0.53	685.00	6568.00	9550	20230419	-20.00	5640	20230103	35.46	9550	-20.00	20230419	5640	35.46	20230103	9550	-20.00	20230419	5640	35.46	20230103	4.97	N	051490	500	72 억		488116	N	N	0	N	00	N
69	20230719	130506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7650	-110	5	-1.42	425927630	55265	97.43	7770	7830	7650	10080	5440	7760	7707.00	3.44	0	680	7986	7872	7806	7692	7626	7840	7660	72	2320	500	5430	10	1	14200000	1086	11.17	1.16	12	0.39	685.00	6568.00	9550	20230419	-19.90	5640	20230103	35.64	9550	-19.90	20230419	5640	35.64	20230103	9550	-19.90	20230419	5640	35.64	20230103	4.97	N	051490	500	72 억		488116	N	N	0	N	00	N
70	20230719	120511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7690	-70	5	-0.90	346435340	44901	79.16	7770	7830	7680	10080	5440	7760	7715.54	3.44	0	3453	7986	7872	7806	7692	7626	7840	7660	72	2320	500	5430	10	1	14200000	1092	11.23	1.17	12	0.32	685.00	6568.00	9550	20230419	-19.48	5640	20230103	36.35	9550	-19.48	20230419	5640	36.35	20230103	9550	-19.48	20230419	5640	36.35	20230103	4.97	N	051490	500	72 억		488116	N	N	0	N	00	N
71	20230719	110512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7720	-40	5	-0.52	299345530	38791	68.39	7770	7830	7680	10080	5440	7760	7716.88	3.44	0	5624	7986	7872	7806	7692	7626	7840	7660	72	2320	500	5430	10	1	14200000	1096	11.27	1.18	12	0.27	685.00	6568.00	9550	20230419	-19.16	5640	20230103	36.88	9550	-19.16	20230419	5640	36.88	20230103	9550	-19.16	20230419	5640	36.88	20230103	4.97	N	051490	500	72 억		488116	N	N	0	N	00	N
72	20230719	100509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7680	-80	5	-1.03	189031910	24511	43.21	7770	7830	7680	10080	5440	7760	7712.13	3.44	0	-6407	7986	7872	7806	7692	7626	7840	7660	72	2320	500	5430	10	1	14200000	1091	11.21	1.17	12	0.17	685.00	6568.00	9550	20230419	-19.58	5640	20230103	36.17	9550	-19.58	20230419	5640	36.17	20230103	9550	-19.58	20230419	5640	36.17	20230103	4.97	N	051490	500	72 억		488116	N	N	0	N	00	N
73	20230719	090508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7710	-50	5	-0.64	33576070	4326	7.63	7770	7830	7710	10080	5440	7760	7761.46	3.44	0	-1540	7986	7872	7806	7692	7626	7840	7660	72	2320	500	5430	10	1	14200000	1095	11.26	1.17	12	0.03	685.00	6568.00	9550	20230419	-19.27	5640	20230103	36.70	9550	-19.27	20230419	5640	36.70	20230103	9550	-19.27	20230419	5640	36.70	20230103	4.97	N	051490	500	72 억		488116	N	N	0	N	00	N
74	20230718	160508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7760	-140	5	-1.77	441734800	56690	60.74	7910	7920	7740	10270	5530	7900	7792.12	3.54	0	-14016	8180	8040	7910	7770	7640	8110	7840	72	2370	500	5530	10	1	14200000	1102	11.33	1.18	12	0.40	685.00	6568.00	9550	20230419	-18.74	5640	20230103	37.59	9550	-18.74	20230419	5640	37.59	20230103	9550	-18.74	20230419	5640	37.59	20230103	4.93	N	051490	500	72 억		502535	N	N	0	N	00	N
75	20230718	150508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7790	-110	5	-1.39	407191480	52252	55.98	7910	7920	7740	10270	5530	7900	7792.84	3.54	0	-12746	8180	8040	7910	7770	7640	8110	7840	72	2370	500	5530	10	1	14200000	1106	11.37	1.19	12	0.37	685.00	6568.00	9550	20230419	-18.43	5640	20230103	38.12	9550	-18.43	20230419	5640	38.12	20230103	9550	-18.43	20230419	5640	38.12	20230103	4.93	N	051490	500	72 억		502535	N	N	0	N	00	N
76	20230718	140505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7770	-130	5	-1.65	383333920	49187	52.70	7910	7920	7740	10270	5530	7900	7793.40	3.54	0	-12067	8180	8040	7910	7770	7640	8110	7840	72	2370	500	5530	10	1	14200000	1103	11.34	1.18	12	0.35	685.00	6568.00	9550	20230419	-18.64	5640	20230103	37.77	9550	-18.64	20230419	5640	37.77	20230103	9550	-18.64	20230419	5640	37.77	20230103	4.93	N	051490	500	72 억		502535	N	N	0	N	00	N
77	20230718	130506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7760	-140	5	-1.77	332241440	42601	45.64	7910	7920	7750	10270	5530	7900	7798.91	3.54	0	-9077	8180	8040	7910	7770	7640	8110	7840	72	2370	500	5530	10	1	14200000	1102	11.33	1.18	12	0.30	685.00	6568.00	9550	20230419	-18.74	5640	20230103	37.59	9550	-18.74	20230419	5640	37.59	20230103	9550	-18.74	20230419	5640	37.59	20230103	4.93	N	051490	500	72 억		502535	N	N	0	N	00	N
78	20230718	120508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7750	-150	5	-1.90	280504680	35937	38.50	7910	7920	7750	10270	5530	7900	7805.46	3.54	0	-6227	8180	8040	7910	7770	7640	8110	7840	72	2370	500	5530	10	1	14200000	1101	11.31	1.18	12	0.25	685.00	6568.00	9550	20230419	-18.85	5640	20230103	37.41	9550	-18.85	20230419	5640	37.41	20230103	9550	-18.85	20230419	5640	37.41	20230103	4.93	N	051490	500	72 억		502535	N	N	0	N	00	N
79	20230718	110509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7760	-140	5	-1.77	214680860	27457	29.42	7910	7920	7760	10270	5530	7900	7818.80	3.54	0	-1337	8180	8040	7910	7770	7640	8110	7840	72	2370	500	5530	10	1	14200000	1102	11.33	1.18	12	0.19	685.00	6568.00	9550	20230419	-18.74	5640	20230103	37.59	9550	-18.74	20230419	5640	37.59	20230103	9550	-18.74	20230419	5640	37.59	20230103	4.93	N	051490	500	72 억		502535	N	N	0	N	00	N
80	20230718	100504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7800	-100	5	-1.27	138932890	17736	19.00	7910	7920	7790	10270	5530	7900	7833.38	3.54	0	-556	8180	8040	7910	7770	7640	8110	7840	72	2370	500	5530	10	1	14200000	1108	11.39	1.19	12	0.12	685.00	6568.00	9550	20230419	-18.32	5640	20230103	38.30	9550	-18.32	20230419	5640	38.30	20230103	9550	-18.32	20230419	5640	38.30	20230103	4.93	N	051490	500	72 억		502535	N	N	0	N	00	N
81	20230718	090505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7900	0	3	0.00	9759340	1235	1.32	7910	7910	7900	10270	5530	7900	7902.30	3.54	0	-140	8180	8040	7910	7770	7640	8110	7840	72	2370	500	5530	10	1	14200000	1122	11.53	1.20	12	0.01	685.00	6568.00	9550	20230419	-17.28	5640	20230103	40.07	9550	-17.28	20230419	5640	40.07	20230103	9550	-17.28	20230419	5640	40.07	20230103	4.93	N	051490	500	72 억		502535	N	N	0	N	00	N
82	20230717	160506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7900	60	2	0.77	736961900	93175	52.82	7840	8050	7780	10190	5490	7840	7909.44	3.49	0	6527	8040	7940	7780	7680	7520	7860	7600	72	2350	500	5480	10	1	14200000	1122	11.53	1.20	12	0.66	685.00	6568.00	9550	20230419	-17.28	5640	20230103	40.07	9550	-17.28	20230419	5640	40.07	20230103	9550	-17.28	20230419	5640	40.07	20230103	4.99	N	051490	500	72 억		495675	N	N	0	N	00	N
83	20230717	150503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7900	60	2	0.77	710393420	89809	50.91	7840	8050	7780	10190	5490	7840	7910.05	3.49	0	6129	8040	7940	7780	7680	7520	7860	7600	72	2350	500	5480	10	1	14200000	1122	11.53	1.20	12	0.63	685.00	6568.00	9550	20230419	-17.28	5640	20230103	40.07	9550	-17.28	20230419	5640	40.07	20230103	9550	-17.28	20230419	5640	40.07	20230103	4.99	N	051490	500	72 억		495675	N	N	0	N	00	N
84	20230717	140505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7880	40	2	0.51	656426010	82954	47.02	7840	8050	7780	10190	5490	7840	7913.13	3.49	0	4113	8040	7940	7780	7680	7520	7860	7600	72	2350	500	5480	10	1	14200000	1119	11.50	1.20	12	0.58	685.00	6568.00	9550	20230419	-17.49	5640	20230103	39.72	9550	-17.49	20230419	5640	39.72	20230103	9550	-17.49	20230419	5640	39.72	20230103	4.99	N	051490	500	72 억		495675	N	N	0	N	00	N
85	20230717	130501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7920	80	2	1.02	603805510	76275	43.24	7840	8050	7780	10190	5490	7840	7916.17	3.49	0	2624	8040	7940	7780	7680	7520	7860	7600	72	2350	500	5480	10	1	14200000	1125	11.56	1.21	12	0.54	685.00	6568.00	9550	20230419	-17.07	5640	20230103	40.43	9550	-17.07	20230419	5640	40.43	20230103	9550	-17.07	20230419	5640	40.43	20230103	4.99	N	051490	500	72 억		495675	N	N	0	N	00	N
86	20230717	120507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7960	120	2	1.53	568679610	71861	40.73	7840	8050	7780	10190	5490	7840	7913.61	3.49	0	3522	8040	7940	7780	7680	7520	7860	7600	72	2350	500	5480	10	1	14200000	1130	11.62	1.21	12	0.51	685.00	6568.00	9550	20230419	-16.65	5640	20230103	41.13	9550	-16.65	20230419	5640	41.13	20230103	9550	-16.65	20230419	5640	41.13	20230103	4.99	N	051490	500	72 억		495675	N	N	0	N	00	N
87	20230717	110501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7960	120	2	1.53	499262370	63110	35.77	7840	8050	7780	10190	5490	7840	7910.99	3.49	0	853	8040	7940	7780	7680	7520	7860	7600	72	2350	500	5480	10	1	14200000	1130	11.62	1.21	12	0.44	685.00	6568.00	9550	20230419	-16.65	5640	20230103	41.13	9550	-16.65	20230419	5640	41.13	20230103	9550	-16.65	20230419	5640	41.13	20230103	4.99	N	051490	500	72 억		495675	N	N	0	N	00	N
88	20230717	100503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7850	10	2	0.13	224203970	28520	16.17	7840	7940	7780	10190	5490	7840	7861.29	3.49	0	-4394	8040	7940	7780	7680	7520	7860	7600	72	2350	500	5480	10	1	14200000	1115	11.46	1.20	12	0.20	685.00	6568.00	9550	20230419	-17.80	5640	20230103	39.18	9550	-17.80	20230419	5640	39.18	20230103	9550	-17.80	20230419	5640	39.18	20230103	4.99	N	051490	500	72 억		495675	N	N	0	N	00	N
89	20230717	090501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7850	10	2	0.13	31094730	3979	2.26	7840	7860	7780	10190	5490	7840	7814.71	3.49	0	-3105	8040	7940	7780	7680	7520	7860	7600	72	2350	500	5480	10	1	14200000	1115	11.46	1.20	12	0.03	685.00	6568.00	9550	20230419	-17.80	5640	20230103	39.18	9550	-17.80	20230419	5640	39.18	20230103	9550	-17.80	20230419	5640	39.18	20230103	4.99	N	051490	500	72 억		495675	N	N	0	N	00	N
90	20230714	160501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7840	60	2	0.77	1361224770	175377	281.13	7880	7880	7620	10110	5450	7780	7761.38	3.48	0	1670	8000	7890	7810	7700	7620	7850	7660	72	2330	500	5440	10	1	14200000	1113	11.45	1.19	12	1.24	685.00	6568.00	9550	20230419	-17.91	5640	20230103	39.01	9550	-17.91	20230419	5640	39.01	20230103	9550	-17.91	20230419	5640	39.01	20230103	5.06	N	051490	500	72 억		494254	N	N	0	N	00	N
91	20230714	150504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7850	70	2	0.90	1250592830	161234	258.46	7880	7880	7620	10110	5450	7780	7756.38	3.48	0	-1705	8000	7890	7810	7700	7620	7850	7660	72	2330	500	5440	10	1	14200000	1115	11.46	1.20	12	1.14	685.00	6568.00	9550	20230419	-17.80	5640	20230103	39.18	9550	-17.80	20230419	5640	39.18	20230103	9550	-17.80	20230419	5640	39.18	20230103	5.06	N	051490	500	72 억		494254	N	N	0	N	00	N
92	20230714	140506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7830	50	2	0.64	1135021770	146489	234.82	7880	7880	7620	10110	5450	7780	7748.17	3.48	0	-1815	8000	7890	7810	7700	7620	7850	7660	72	2330	500	5440	10	1	14200000	1112	11.43	1.19	12	1.03	685.00	6568.00	9550	20230419	-18.01	5640	20230103	38.83	9550	-18.01	20230419	5640	38.83	20230103	9550	-18.01	20230419	5640	38.83	20230103	5.06	N	051490	500	72 억		494254	N	N	0	N	00	N
93	20230714	130459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7770	-10	5	-0.13	1054023580	136077	218.13	7880	7880	7620	10110	5450	7780	7745.79	3.48	0	-1921	8000	7890	7810	7700	7620	7850	7660	72	2330	500	5440	10	1	14200000	1103	11.34	1.18	12	0.96	685.00	6568.00	9550	20230419	-18.64	5640	20230103	37.77	9550	-18.64	20230419	5640	37.77	20230103	9550	-18.64	20230419	5640	37.77	20230103	5.06	N	051490	500	72 억		494254	N	N	0	N	00	N
94	20230714	120500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7820	40	2	0.51	1003520400	129588	207.73	7880	7880	7620	10110	5450	7780	7743.93	3.48	0	382	8000	7890	7810	7700	7620	7850	7660	72	2330	500	5440	10	1	14200000	1110	11.42	1.19	12	0.91	685.00	6568.00	9550	20230419	-18.12	5640	20230103	38.65	9550	-18.12	20230419	5640	38.65	20230103	9550	-18.12	20230419	5640	38.65	20230103	5.06	N	051490	500	72 억		494254	N	N	0	N	00	N
95	20230714	110503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7800	20	2	0.26	967824690	125024	200.41	7880	7880	7620	10110	5450	7780	7741.11	3.48	0	1927	8000	7890	7810	7700	7620	7850	7660	72	2330	500	5440	10	1	14200000	1108	11.39	1.19	12	0.88	685.00	6568.00	9550	20230419	-18.32	5640	20230103	38.30	9550	-18.32	20230419	5640	38.30	20230103	9550	-18.32	20230419	5640	38.30	20230103	5.06	N	051490	500	72 억		494254	N	N	0	N	00	N
96	20230714	100506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7720	-60	5	-0.77	365918670	47400	75.98	7880	7880	7650	10110	5450	7780	7719.80	3.48	0	4609	8000	7890	7810	7700	7620	7850	7660	72	2330	500	5440	10	1	14200000	1096	11.27	1.18	12	0.33	685.00	6568.00	9550	20230419	-19.16	5640	20230103	36.88	9550	-19.16	20230419	5640	36.88	20230103	9550	-19.16	20230419	5640	36.88	20230103	5.06	N	051490	500	72 억		494254	N	N	0	N	00	N
97	20230714	090502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7800	20	2	0.26	40494170	5197	8.33	7880	7880	7770	10110	5450	7780	7791.84	3.48	0	-1344	8000	7890	7810	7700	7620	7850	7660	72	2330	500	5440	10	1	14200000	1108	11.39	1.19	12	0.04	685.00	6568.00	9550	20230419	-18.32	5640	20230103	38.30	9550	-18.32	20230419	5640	38.30	20230103	9550	-18.32	20230419	5640	38.30	20230103	5.06	N	051490	500	72 억		494254	N	N	0	N	00	N
98	20230713	160500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7780	20	2	0.26	484951970	61967	130.36	7800	7920	7730	10080	5440	7760	7826.05	3.38	0	14440	7893	7826	7763	7696	7633	7795	7665	72	2320	500	5430	10	1	14200000	1105	11.36	1.18	12	0.44	685.00	6568.00	9550	20230419	-18.53	5640	20230103	37.94	9550	-18.53	20230419	5640	37.94	20230103	9550	-18.53	20230419	5640	37.94	20230103	5.13	N	051490	500	72 억		479379	N	N	0	N	00	N
99	20230713	150456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7780	20	2	0.26	467721510	59751	125.70	7800	7920	7730	10080	5440	7760	7827.84	3.38	0	14336	7893	7826	7763	7696	7633	7795	7665	72	2320	500	5430	10	1	14200000	1105	11.36	1.18	12	0.42	685.00	6568.00	9550	20230419	-18.53	5640	20230103	37.94	9550	-18.53	20230419	5640	37.94	20230103	9550	-18.53	20230419	5640	37.94	20230103	5.13	N	051490	500	72 억		479379	N	N	0	N	00	N
100	20230713	140457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7800	40	2	0.52	385844610	49199	103.50	7800	7920	7750	10080	5440	7760	7842.53	3.38	0	11630	7893	7826	7763	7696	7633	7795	7665	72	2320	500	5430	10	1	14200000	1108	11.39	1.19	12	0.35	685.00	6568.00	9550	20230419	-18.32	5640	20230103	38.30	9550	-18.32	20230419	5640	38.30	20230103	9550	-18.32	20230419	5640	38.30	20230103	5.13	N	051490	500	72 억		479379	N	N	0	N	00	N
101	20230713	130458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7820	60	2	0.77	323580860	41213	86.70	7800	7920	7790	10080	5440	7760	7851.43	3.38	0	11826	7893	7826	7763	7696	7633	7795	7665	72	2320	500	5430	10	1	14200000	1110	11.42	1.19	12	0.29	685.00	6568.00	9550	20230419	-18.12	5640	20230103	38.65	9550	-18.12	20230419	5640	38.65	20230103	9550	-18.12	20230419	5640	38.65	20230103	5.13	N	051490	500	72 억		479379	N	N	0	N	00	N
102	20230713	120455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7870	110	2	1.42	291436160	37115	78.08	7800	7920	7790	10080	5440	7760	7852.25	3.38	0	11657	7893	7826	7763	7696	7633	7795	7665	72	2320	500	5430	10	1	14200000	1118	11.49	1.20	12	0.26	685.00	6568.00	9550	20230419	-17.59	5640	20230103	39.54	9550	-17.59	20230419	5640	39.54	20230103	9550	-17.59	20230419	5640	39.54	20230103	5.13	N	051490	500	72 억		479379	N	N	0	N	00	N
103	20230713	110459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7910	150	2	1.93	266313710	33929	71.38	7800	7910	7790	10080	5440	7760	7849.15	3.38	0	12139	7893	7826	7763	7696	7633	7795	7665	72	2320	500	5430	10	1	14200000	1123	11.55	1.20	12	0.24	685.00	6568.00	9550	20230419	-17.17	5640	20230103	40.25	9550	-17.17	20230419	5640	40.25	20230103	9550	-17.17	20230419	5640	40.25	20230103	5.13	N	051490	500	72 억		479379	N	N	0	N	00	N
104	20230713	100458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7850	90	2	1.16	167370830	21381	44.98	7800	7890	7790	10080	5440	7760	7828.02	3.38	0	11114	7893	7826	7763	7696	7633	7795	7665	72	2320	500	5430	10	1	14200000	1115	11.46	1.20	12	0.15	685.00	6568.00	9550	20230419	-17.80	5640	20230103	39.18	9550	-17.80	20230419	5640	39.18	20230103	9550	-17.80	20230419	5640	39.18	20230103	5.13	N	051490	500	72 억		479379	N	N	0	N	00	N
105	20230713	090418	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7840	80	2	1.03	26132650	3340	7.03	7800	7860	7800	10080	5440	7760	7824.15	3.38	0	2620	7893	7826	7763	7696	7633	7795	7665	72	2320	500	5430	10	1	14200000	1113	11.45	1.19	12	0.02	685.00	6568.00	9550	20230419	-17.91	5640	20230103	39.01	9550	-17.91	20230419	5640	39.01	20230103	9550	-17.91	20230419	5640	39.01	20230103	5.13	N	051490	500	72 억		479379	N	N	0	N	00	N
106	20230712	160455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7760	0	3	0.00	367465580	47331	151.17	7770	7830	7700	10080	5440	7760	7763.74	3.34	0	4503	7886	7822	7716	7652	7546	7855	7685	72	2320	500	5430	10	1	14200000	1102	11.33	1.18	12	0.33	685.00	6568.00	9550	20230419	-18.74	5640	20230103	37.59	9550	-18.74	20230419	5640	37.59	20230103	9550	-18.74	20230419	5640	37.59	20230103	5.16	N	051490	500	72 억		474880	N	N	0	N	00	N
107	20230712	150452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7770	10	2	0.13	346613010	44643	142.58	7770	7830	7700	10080	5440	7760	7764.11	3.34	0	3968	7886	7822	7716	7652	7546	7855	7685	72	2320	500	5430	10	1	14200000	1103	11.34	1.18	12	0.31	685.00	6568.00	9550	20230419	-18.64	5640	20230103	37.77	9550	-18.64	20230419	5640	37.77	20230103	9550	-18.64	20230419	5640	37.77	20230103	5.16	N	051490	500	72 억		474880	N	N	0	N	00	N
108	20230712	140451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7770	10	2	0.13	292800340	37710	120.44	7770	7830	7700	10080	5440	7760	7764.53	3.34	0	4524	7886	7822	7716	7652	7546	7855	7685	72	2320	500	5430	10	1	14200000	1103	11.34	1.18	12	0.27	685.00	6568.00	9550	20230419	-18.64	5640	20230103	37.77	9550	-18.64	20230419	5640	37.77	20230103	9550	-18.64	20230419	5640	37.77	20230103	5.16	N	051490	500	72 억		474880	N	N	0	N	00	N
109	20230712	130454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7800	40	2	0.52	248574450	32030	102.30	7770	7830	7700	10080	5440	7760	7760.68	3.34	0	4740	7886	7822	7716	7652	7546	7855	7685	72	2320	500	5430	10	1	14200000	1108	11.39	1.19	12	0.23	685.00	6568.00	9550	20230419	-18.32	5640	20230103	38.30	9550	-18.32	20230419	5640	38.30	20230103	9550	-18.32	20230419	5640	38.30	20230103	5.16	N	051490	500	72 억		474880	N	N	0	N	00	N
110	20230712	120454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7770	10	2	0.13	186629650	24089	76.94	7770	7830	7700	10080	5440	7760	7747.51	3.34	0	2427	7886	7822	7716	7652	7546	7855	7685	72	2320	500	5430	10	1	14200000	1103	11.34	1.18	12	0.17	685.00	6568.00	9550	20230419	-18.64	5640	20230103	37.77	9550	-18.64	20230419	5640	37.77	20230103	9550	-18.64	20230419	5640	37.77	20230103	5.16	N	051490	500	72 억		474880	N	N	0	N	00	N
111	20230712	110453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7750	-10	5	-0.13	143578840	18517	59.14	7770	7830	7700	10080	5440	7760	7753.89	3.34	0	2432	7886	7822	7716	7652	7546	7855	7685	72	2320	500	5430	10	1	14200000	1101	11.31	1.18	12	0.13	685.00	6568.00	9550	20230419	-18.85	5640	20230103	37.41	9550	-18.85	20230419	5640	37.41	20230103	9550	-18.85	20230419	5640	37.41	20230103	5.16	N	051490	500	72 억		474880	N	N	0	N	00	N
112	20230712	100455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7750	-10	5	-0.13	66168690	8505	27.16	7770	7830	7750	10080	5440	7760	7779.98	3.34	0	-495	7886	7822	7716	7652	7546	7855	7685	72	2320	500	5430	10	1	14200000	1101	11.31	1.18	12	0.06	685.00	6568.00	9550	20230419	-18.85	5640	20230103	37.41	9550	-18.85	20230419	5640	37.41	20230103	9550	-18.85	20230419	5640	37.41	20230103	5.16	N	051490	500	72 억		474880	N	N	0	N	00	N
113	20230712	090455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7800	40	2	0.52	2204100	283	0.90	7770	7800	7770	10080	5440	7760	7788.34	3.34	0	-196	7886	7822	7716	7652	7546	7855	7685	72	2320	500	5430	10	1	14200000	1108	11.39	1.19	12	0.00	685.00	6568.00	9550	20230419	-18.32	5640	20230103	38.30	9550	-18.32	20230419	5640	38.30	20230103	9550	-18.32	20230419	5640	38.30	20230103	5.16	N	051490	500	72 억		474880	N	N	0	N	00	N
114	20230711	160447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7760	60	2	0.78	239514740	31043	65.04	7670	7780	7610	10010	5390	7700	7715.56	3.33	0	2705	7940	7820	7680	7560	7420	7830	7570	72	2310	500	5390	10	1	14200000	1102	11.33	1.18	12	0.22	685.00	6568.00	9550	20230419	-18.74	5640	20230103	37.59	9550	-18.74	20230419	5640	37.59	20230103	9550	-18.74	20230419	5640	37.59	20230103	5.10	N	051490	500	72 억		472181	N	N	0	N	00	N
115	20230711	150447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7730	30	2	0.39	220742490	28617	59.95	7670	7780	7610	10010	5390	7700	7713.68	3.33	0	2531	7940	7820	7680	7560	7420	7830	7570	72	2310	500	5390	10	1	14200000	1098	11.28	1.18	12	0.20	685.00	6568.00	9550	20230419	-19.06	5640	20230103	37.06	9550	-19.06	20230419	5640	37.06	20230103	9550	-19.06	20230419	5640	37.06	20230103	5.10	N	051490	500	72 억		472181	N	N	0	N	00	N
116	20230711	140445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7740	40	2	0.52	195458350	25341	53.09	7670	7780	7610	10010	5390	7700	7713.13	3.33	0	2098	7940	7820	7680	7560	7420	7830	7570	72	2310	500	5390	10	1	14200000	1099	11.30	1.18	12	0.18	685.00	6568.00	9550	20230419	-18.95	5640	20230103	37.23	9550	-18.95	20230419	5640	37.23	20230103	9550	-18.95	20230419	5640	37.23	20230103	5.10	N	051490	500	72 억		472181	N	N	0	N	00	N
117	20230711	130439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7760	60	2	0.78	167375740	21704	45.47	7670	7780	7610	10010	5390	7700	7711.75	3.33	0	1929	7940	7820	7680	7560	7420	7830	7570	72	2310	500	5390	10	1	14200000	1102	11.33	1.18	12	0.15	685.00	6568.00	9550	20230419	-18.74	5640	20230103	37.59	9550	-18.74	20230419	5640	37.59	20230103	9550	-18.74	20230419	5640	37.59	20230103	5.10	N	051490	500	72 억		472181	N	N	0	N	00	N
118	20230711	120450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7730	30	2	0.39	156053750	20239	42.40	7670	7780	7610	10010	5390	7700	7710.55	3.33	0	1213	7940	7820	7680	7560	7420	7830	7570	72	2310	500	5390	10	1	14200000	1098	11.28	1.18	12	0.14	685.00	6568.00	9550	20230419	-19.06	5640	20230103	37.06	9550	-19.06	20230419	5640	37.06	20230103	9550	-19.06	20230419	5640	37.06	20230103	5.10	N	051490	500	72 억		472181	N	N	0	N	00	N
119	20230711	110452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7710	10	2	0.13	128450950	16668	34.92	7670	7780	7610	10010	5390	7700	7706.44	3.33	0	1512	7940	7820	7680	7560	7420	7830	7570	72	2310	500	5390	10	1	14200000	1095	11.26	1.17	12	0.12	685.00	6568.00	9550	20230419	-19.27	5640	20230103	36.70	9550	-19.27	20230419	5640	36.70	20230103	9550	-19.27	20230419	5640	36.70	20230103	5.10	N	051490	500	72 억		472181	N	N	0	N	00	N
120	20230711	100450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7740	40	2	0.52	66953860	8678	18.18	7670	7780	7610	10010	5390	7700	7715.36	3.33	0	-61	7940	7820	7680	7560	7420	7830	7570	72	2310	500	5390	10	1	14200000	1099	11.30	1.18	12	0.06	685.00	6568.00	9550	20230419	-18.95	5640	20230103	37.23	9550	-18.95	20230419	5640	37.23	20230103	9550	-18.95	20230419	5640	37.23	20230103	5.10	N	051490	500	72 억		472181	N	N	0	N	00	N
121	20230711	090449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7780	80	2	1.04	2631750	343	0.72	7670	7780	7670	10010	5390	7700	7672.74	3.33	0	87	7940	7820	7680	7560	7420	7830	7570	72	2310	500	5390	10	1	14200000	1105	11.36	1.18	12	0.00	685.00	6568.00	9550	20230419	-18.53	5640	20230103	37.94	9550	-18.53	20230419	5640	37.94	20230103	9550	-18.53	20230419	5640	37.94	20230103	5.10	N	051490	500	72 억		472181	N	N	0	N	00	N
122	20230710	160447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7700	30	2	0.39	359498670	46914	69.15	7700	7800	7540	9970	5370	7670	7662.87	3.29	0	5264	7903	7786	7713	7596	7523	7750	7560	72	2300	500	5360	10	1	14200000	1093	11.24	1.17	12	0.33	685.00	6568.00	9550	20230419	-19.37	5640	20230103	36.52	9550	-19.37	20230419	5640	36.52	20230103	9550	-19.37	20230419	5640	36.52	20230103	5.00	N	051490	500	72 억		466918	N	N	0	N	00	N
123	20230710	150445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7730	60	2	0.78	320686870	41853	61.69	7700	7800	7540	9970	5370	7670	7662.22	3.29	0	5172	7903	7786	7713	7596	7523	7750	7560	72	2300	500	5360	10	1	14200000	1098	11.28	1.18	12	0.29	685.00	6568.00	9550	20230419	-19.06	5640	20230103	37.06	9550	-19.06	20230419	5640	37.06	20230103	9550	-19.06	20230419	5640	37.06	20230103	5.00	N	051490	500	72 억		466918	N	N	0	N	00	N
124	20230710	140443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7740	70	2	0.91	286759500	37461	55.22	7700	7800	7540	9970	5370	7670	7654.88	3.29	0	6846	7903	7786	7713	7596	7523	7750	7560	72	2300	500	5360	10	1	14200000	1099	11.30	1.18	12	0.26	685.00	6568.00	9550	20230419	-18.95	5640	20230103	37.23	9550	-18.95	20230419	5640	37.23	20230103	9550	-18.95	20230419	5640	37.23	20230103	5.00	N	051490	500	72 억		466918	N	N	0	N	00	N
125	20230710	130439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7700	30	2	0.39	213307110	27965	41.22	7700	7730	7540	9970	5370	7670	7627.65	3.29	0	553	7903	7786	7713	7596	7523	7750	7560	72	2300	500	5360	10	1	14200000	1093	11.24	1.17	12	0.20	685.00	6568.00	9550	20230419	-19.37	5640	20230103	36.52	9550	-19.37	20230419	5640	36.52	20230103	9550	-19.37	20230419	5640	36.52	20230103	5.00	N	051490	500	72 억		466918	N	N	0	N	00	N
126	20230710	120447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7710	40	2	0.52	209523460	27473	40.49	7700	7730	7540	9970	5370	7670	7626.52	3.29	0	467	7903	7786	7713	7596	7523	7750	7560	72	2300	500	5360	10	1	14200000	1095	11.26	1.17	12	0.19	685.00	6568.00	9550	20230419	-19.27	5640	20230103	36.70	9550	-19.27	20230419	5640	36.70	20230103	9550	-19.27	20230419	5640	36.70	20230103	5.00	N	051490	500	72 억		466918	N	N	0	N	00	N
127	20230710	110448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7690	20	2	0.26	180032830	23647	34.85	7700	7710	7540	9970	5370	7670	7613.35	3.29	0	-1094	7903	7786	7713	7596	7523	7750	7560	72	2300	500	5360	10	1	14200000	1092	11.23	1.17	12	0.17	685.00	6568.00	9550	20230419	-19.48	5640	20230103	36.35	9550	-19.48	20230419	5640	36.35	20230103	9550	-19.48	20230419	5640	36.35	20230103	5.00	N	051490	500	72 억		466918	N	N	0	N	00	N
128	20230710	100448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7660	-10	5	-0.13	153509160	20199	29.77	7700	7710	7540	9970	5370	7670	7599.84	3.29	0	-1516	7903	7786	7713	7596	7523	7750	7560	72	2300	500	5360	10	1	14200000	1088	11.18	1.17	12	0.14	685.00	6568.00	9550	20230419	-19.79	5640	20230103	35.82	9550	-19.79	20230419	5640	35.82	20230103	9550	-19.79	20230419	5640	35.82	20230103	5.00	N	051490	500	72 억		466918	N	N	0	N	00	N
129	20230710	090443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7670	0	3	0.00	22039390	2864	4.22	7700	7710	7650	9970	5370	7670	7695.32	3.29	0	-1550	7903	7786	7713	7596	7523	7750	7560	72	2300	500	5360	10	1	14200000	1089	11.20	1.17	12	0.02	685.00	6568.00	9550	20230419	-19.69	5640	20230103	35.99	9550	-19.69	20230419	5640	35.99	20230103	9550	-19.69	20230419	5640	35.99	20230103	5.00	N	051490	500	72 억		466918	N	N	0	N	00	N
130	20230707	160441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7670	-130	5	-1.67	521519060	67591	62.01	7800	7830	7640	10140	5460	7800	7715.81	3.45	0	-23264	8340	8070	7910	7640	7480	7990	7560	72	2340	500	5460	10	1	14200000	1089	11.20	1.17	12	0.48	685.00	6568.00	9550	20230419	-19.69	5640	20230103	35.99	9550	-19.69	20230419	5640	35.99	20230103	9550	-19.69	20230419	5640	35.99	20230103	4.98	N	051490	500	72 억		490183	N	N	0	N	00	N
131	20230707	150443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7670	-130	5	-1.67	491438280	63670	58.42	7800	7830	7640	10140	5460	7800	7718.52	3.45	0	-23133	8340	8070	7910	7640	7480	7990	7560	72	2340	500	5460	10	1	14200000	1089	11.20	1.17	12	0.45	685.00	6568.00	9550	20230419	-19.69	5640	20230103	35.99	9550	-19.69	20230419	5640	35.99	20230103	9550	-19.69	20230419	5640	35.99	20230103	4.98	N	051490	500	72 억		490183	N	N	0	N	00	N
132	20230707	140450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7670	-130	5	-1.67	366622700	47419	43.51	7800	7830	7660	10140	5460	7800	7731.56	3.45	0	-16311	8340	8070	7910	7640	7480	7990	7560	72	2340	500	5460	10	1	14200000	1089	11.20	1.17	12	0.33	685.00	6568.00	9550	20230419	-19.69	5640	20230103	35.99	9550	-19.69	20230419	5640	35.99	20230103	9550	-19.69	20230419	5640	35.99	20230103	4.98	N	051490	500	72 억		490183	N	N	0	N	00	N
133	20230707	130446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7680	-120	5	-1.54	314532340	40639	37.29	7800	7830	7670	10140	5460	7800	7739.67	3.45	0	-13042	8340	8070	7910	7640	7480	7990	7560	72	2340	500	5460	10	1	14200000	1091	11.21	1.17	12	0.29	685.00	6568.00	9550	20230419	-19.58	5640	20230103	36.17	9550	-19.58	20230419	5640	36.17	20230103	9550	-19.58	20230419	5640	36.17	20230103	4.98	N	051490	500	72 억		490183	N	N	0	N	00	N
134	20230707	120446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7720	-80	5	-1.03	240086060	30994	28.44	7800	7830	7670	10140	5460	7800	7746.21	3.45	0	-6788	8340	8070	7910	7640	7480	7990	7560	72	2340	500	5460	10	1	14200000	1096	11.27	1.18	12	0.22	685.00	6568.00	9550	20230419	-19.16	5640	20230103	36.88	9550	-19.16	20230419	5640	36.88	20230103	9550	-19.16	20230419	5640	36.88	20230103	4.98	N	051490	500	72 억		490183	N	N	0	N	00	N
135	20230707	110447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7710	-90	5	-1.15	216088190	27882	25.58	7800	7830	7670	10140	5460	7800	7750.10	3.45	0	-5881	8340	8070	7910	7640	7480	7990	7560	72	2340	500	5460	10	1	14200000	1095	11.26	1.17	12	0.20	685.00	6568.00	9550	20230419	-19.27	5640	20230103	36.70	9550	-19.27	20230419	5640	36.70	20230103	9550	-19.27	20230419	5640	36.70	20230103	4.98	N	051490	500	72 억		490183	N	N	0	N	00	N
136	20230707	100443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7760	-40	5	-0.51	87950780	11309	10.38	7800	7830	7740	10140	5460	7800	7777.06	3.45	0	-1606	8340	8070	7910	7640	7480	7990	7560	72	2340	500	5460	10	1	14200000	1102	11.33	1.18	12	0.08	685.00	6568.00	9550	20230419	-18.74	5640	20230103	37.59	9550	-18.74	20230419	5640	37.59	20230103	9550	-18.74	20230419	5640	37.59	20230103	4.98	N	051490	500	72 억		490183	N	N	0	N	00	N
137	20230707	090441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7750	-50	5	-0.64	16053560	2067	1.90	7800	7800	7750	10140	5460	7800	7766.60	3.45	0	96	8340	8070	7910	7640	7480	7990	7560	72	2340	500	5460	10	1	14200000	1101	11.31	1.18	12	0.01	685.00	6568.00	9550	20230419	-18.85	5640	20230103	37.41	9550	-18.85	20230419	5640	37.41	20230103	9550	-18.85	20230419	5640	37.41	20230103	4.98	N	051490	500	72 억		490183	N	N	0	N	00	N
138	20230706	160442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7800	-270	5	-3.35	842978950	107350	186.44	8150	8180	7750	10490	5650	8070	7852.69	3.61	0	-20821	8256	8162	8106	8012	7956	8135	7985	72	2420	500	5640	10	1	14200000	1108	11.39	1.19	12	0.76	685.00	6568.00	9550	20230419	-18.32	5640	20230103	38.30	9550	-18.32	20230419	5640	38.30	20230103	9550	-18.32	20230419	5640	38.30	20230103	5.08	N	051490	500	72 억		511927	N	N	0	N	00	N
139	20230706	150443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7810	-260	5	-3.22	803372950	102273	177.63	8150	8180	7750	10490	5650	8070	7855.18	3.61	0	-18386	8256	8162	8106	8012	7956	8135	7985	72	2420	500	5640	10	1	14200000	1109	11.40	1.19	12	0.72	685.00	6568.00	9550	20230419	-18.22	5640	20230103	38.48	9550	-18.22	20230419	5640	38.48	20230103	9550	-18.22	20230419	5640	38.48	20230103	5.08	N	051490	500	72 억		511927	N	N	0	N	00	N
140	20230706	140442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7810	-260	5	-3.22	731225050	93039	161.59	8150	8180	7750	10490	5650	8070	7859.34	3.61	0	-15116	8256	8162	8106	8012	7956	8135	7985	72	2420	500	5640	10	1	14200000	1109	11.40	1.19	12	0.66	685.00	6568.00	9550	20230419	-18.22	5640	20230103	38.48	9550	-18.22	20230419	5640	38.48	20230103	9550	-18.22	20230419	5640	38.48	20230103	5.08	N	051490	500	72 억		511927	N	N	0	N	00	N
141	20230706	130442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7850	-220	5	-2.73	476087900	60324	104.77	8150	8180	7820	10490	5650	8070	7892.18	3.61	0	-8523	8256	8162	8106	8012	7956	8135	7985	72	2420	500	5640	10	1	14200000	1115	11.46	1.20	12	0.42	685.00	6568.00	9550	20230419	-17.80	5640	20230103	39.18	9550	-17.80	20230419	5640	39.18	20230103	9550	-17.80	20230419	5640	39.18	20230103	5.08	N	051490	500	72 억		511927	N	N	0	N	00	N
142	20230706	120441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7860	-210	5	-2.60	388283250	49157	85.37	8150	8180	7820	10490	5650	8070	7898.84	3.61	0	-2085	8256	8162	8106	8012	7956	8135	7985	72	2420	500	5640	10	1	14200000	1116	11.47	1.20	12	0.35	685.00	6568.00	9550	20230419	-17.70	5640	20230103	39.36	9550	-17.70	20230419	5640	39.36	20230103	9550	-17.70	20230419	5640	39.36	20230103	5.08	N	051490	500	72 억		511927	N	N	0	N	00	N
143	20230706	110445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7920	-150	5	-1.86	277285290	35014	60.81	8150	8180	7860	10490	5650	8070	7919.27	3.61	0	-2142	8256	8162	8106	8012	7956	8135	7985	72	2420	500	5640	10	1	14200000	1125	11.56	1.21	12	0.25	685.00	6568.00	9550	20230419	-17.07	5640	20230103	40.43	9550	-17.07	20230419	5640	40.43	20230103	9550	-17.07	20230419	5640	40.43	20230103	5.08	N	051490	500	72 억		511927	N	N	0	N	00	N
144	20230706	100442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7930	-140	5	-1.73	185354360	23391	40.62	8150	8180	7860	10490	5650	8070	7924.17	3.61	0	-5160	8256	8162	8106	8012	7956	8135	7985	72	2420	500	5640	10	1	14200000	1126	11.58	1.21	12	0.16	685.00	6568.00	9550	20230419	-16.96	5640	20230103	40.60	9550	-16.96	20230419	5640	40.60	20230103	9550	-16.96	20230419	5640	40.60	20230103	5.08	N	051490	500	72 억		511927	N	N	0	N	00	N
145	20230706	090442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8130	60	2	0.74	4296180	531	0.92	8150	8180	8040	10490	5650	8070	8090.73	3.61	0	-382	8256	8162	8106	8012	7956	8135	7985	72	2420	500	5640	10	1	14200000	1154	11.87	1.24	12	0.00	685.00	6568.00	9550	20230419	-14.87	5640	20230103	44.15	9550	-14.87	20230419	5640	44.15	20230103	9550	-14.87	20230419	5640	44.15	20230103	5.08	N	051490	500	72 억		511927	N	N	0	N	00	N
146	20230705	160440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8070	-130	5	-1.59	465975690	57477	102.77	8200	8200	8050	10660	5740	8200	8107.26	3.63	0	-2881	8393	8296	8193	8096	7993	8345	8145	72	2460	500	5740	10	1	14200000	1146	11.78	1.23	12	0.40	685.00	6568.00	9550	20230419	-15.50	5640	20230103	43.09	9550	-15.50	20230419	5640	43.09	20230103	9550	-15.50	20230419	5640	43.09	20230103	5.14	N	051490	500	72 억		515196	N	N	0	N	00	N
147	20230705	150439	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8060	-140	5	-1.71	396829760	48901	87.44	8200	8200	8050	10660	5740	8200	8114.96	3.63	0	-2514	8393	8296	8193	8096	7993	8345	8145	72	2460	500	5740	10	1	14200000	1145	11.77	1.23	12	0.34	685.00	6568.00	9550	20230419	-15.60	5640	20230103	42.91	9550	-15.60	20230419	5640	42.91	20230103	9550	-15.60	20230419	5640	42.91	20230103	5.14	N	051490	500	72 억		515196	N	N	0	N	00	N
148	20230705	140435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8080	-120	5	-1.46	355162450	43737	78.21	8200	8200	8080	10660	5740	8200	8120.41	3.63	0	-1390	8393	8296	8193	8096	7993	8345	8145	72	2460	500	5740	10	1	14200000	1147	11.80	1.23	12	0.31	685.00	6568.00	9550	20230419	-15.39	5640	20230103	43.26	9550	-15.39	20230419	5640	43.26	20230103	9550	-15.39	20230419	5640	43.26	20230103	5.14	N	051490	500	72 억		515196	N	N	0	N	00	N
149	20230705	130435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8120	-80	5	-0.98	279275710	34362	61.44	8200	8200	8080	10660	5740	8200	8127.46	3.63	0	92	8393	8296	8193	8096	7993	8345	8145	72	2460	500	5740	10	1	14200000	1153	11.85	1.24	12	0.24	685.00	6568.00	9550	20230419	-14.97	5640	20230103	43.97	9550	-14.97	20230419	5640	43.97	20230103	9550	-14.97	20230419	5640	43.97	20230103	5.14	N	051490	500	72 억		515196	N	N	0	N	00	N
150	20230705	120434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8110	-90	5	-1.10	262969630	32353	57.85	8200	8200	8080	10660	5740	8200	8128.14	3.63	0	522	8393	8296	8193	8096	7993	8345	8145	72	2460	500	5740	10	1	14200000	1152	11.84	1.23	12	0.23	685.00	6568.00	9550	20230419	-15.08	5640	20230103	43.79	9550	-15.08	20230419	5640	43.79	20230103	9550	-15.08	20230419	5640	43.79	20230103	5.14	N	051490	500	72 억		515196	N	N	0	N	00	N
151	20230705	110438	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8120	-80	5	-0.98	226873820	27906	49.90	8200	8200	8080	10660	5740	8200	8129.93	3.63	0	1519	8393	8296	8193	8096	7993	8345	8145	72	2460	500	5740	10	1	14200000	1153	11.85	1.24	12	0.20	685.00	6568.00	9550	20230419	-14.97	5640	20230103	43.97	9550	-14.97	20230419	5640	43.97	20230103	9550	-14.97	20230419	5640	43.97	20230103	5.14	N	051490	500	72 억		515196	N	N	0	N	00	N
152	20230705	100437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8140	-60	5	-0.73	112926640	13844	24.75	8200	8200	8110	10660	5740	8200	8157.08	3.63	0	-3115	8393	8296	8193	8096	7993	8345	8145	72	2460	500	5740	10	1	14200000	1156	11.88	1.24	12	0.10	685.00	6568.00	9550	20230419	-14.76	5640	20230103	44.33	9550	-14.76	20230419	5640	44.33	20230103	9550	-14.76	20230419	5640	44.33	20230103	5.14	N	051490	500	72 억		515196	N	N	0	N	00	N
153	20230705	090435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8140	-60	5	-0.73	5131640	628	1.12	8200	8200	8140	10660	5740	8200	8171.40	3.63	0	-573	8393	8296	8193	8096	7993	8345	8145	72	2460	500	5740	10	1	14200000	1156	11.88	1.24	12	0.00	685.00	6568.00	9550	20230419	-14.76	5640	20230103	44.33	9550	-14.76	20230419	5640	44.33	20230103	9550	-14.76	20230419	5640	44.33	20230103	5.14	N	051490	500	72 억		515196	N	N	0	N	00	N
154	20230704	160435	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8200	130	2	1.61	455875890	55721	96.13	8150	8290	8090	10490	5650	8070	8181.39	3.56	0	9009	8223	8146	8033	7956	7843	8185	7995	72	2420	500	5640	10	1	14200000	1164	11.97	1.25	12	0.39	685.00	6568.00	9550	20230419	-14.14	5640	20230103	45.39	9550	-14.14	20230419	5640	45.39	20230103	9550	-14.14	20230419	5640	45.39	20230103	5.15	N	051490	500	72 억		506186	N	N	0	N	00	N
155	20230704	150430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8190	120	2	1.49	423899760	51810	89.38	8150	8290	8090	10490	5650	8070	8181.81	3.56	0	8539	8223	8146	8033	7956	7843	8185	7995	72	2420	500	5640	10	1	14200000	1163	11.96	1.25	12	0.36	685.00	6568.00	9550	20230419	-14.24	5640	20230103	45.21	9550	-14.24	20230419	5640	45.21	20230103	9550	-14.24	20230419	5640	45.21	20230103	5.15	N	051490	500	72 억		506186	N	N	0	N	00	N
156	20230704	140434	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8150	80	2	0.99	386157300	47189	81.41	8150	8290	8090	10490	5650	8070	8183.21	3.56	0	6656	8223	8146	8033	7956	7843	8185	7995	72	2420	500	5640	10	1	14200000	1157	11.90	1.24	12	0.33	685.00	6568.00	9550	20230419	-14.66	5640	20230103	44.50	9550	-14.66	20230419	5640	44.50	20230103	9550	-14.66	20230419	5640	44.50	20230103	5.15	N	051490	500	72 억		506186	N	N	0	N	00	N
157	20230704	130427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8150	80	2	0.99	332613340	40630	70.09	8150	8290	8090	10490	5650	8070	8186.40	3.56	0	4557	8223	8146	8033	7956	7843	8185	7995	72	2420	500	5640	10	1	14200000	1157	11.90	1.24	12	0.29	685.00	6568.00	9550	20230419	-14.66	5640	20230103	44.50	9550	-14.66	20230419	5640	44.50	20230103	9550	-14.66	20230419	5640	44.50	20230103	5.15	N	051490	500	72 억		506186	N	N	0	N	00	N
158	20230704	120431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8170	100	2	1.24	315458430	38526	66.46	8150	8290	8090	10490	5650	8070	8188.20	3.56	0	4281	8223	8146	8033	7956	7843	8185	7995	72	2420	500	5640	10	1	14200000	1160	11.93	1.24	12	0.27	685.00	6568.00	9550	20230419	-14.45	5640	20230103	44.86	9550	-14.45	20230419	5640	44.86	20230103	9550	-14.45	20230419	5640	44.86	20230103	5.15	N	051490	500	72 억		506186	N	N	0	N	00	N
159	20230704	110427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8140	70	2	0.87	307573890	37560	64.80	8150	8290	8090	10490	5650	8070	8188.87	3.56	0	4138	8223	8146	8033	7956	7843	8185	7995	72	2420	500	5640	10	1	14200000	1156	11.88	1.24	12	0.26	685.00	6568.00	9550	20230419	-14.76	5640	20230103	44.33	9550	-14.76	20230419	5640	44.33	20230103	9550	-14.76	20230419	5640	44.33	20230103	5.15	N	051490	500	72 억		506186	N	N	0	N	00	N
160	20230704	100426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8200	130	2	1.61	244721970	29841	51.48	8150	8290	8090	10490	5650	8070	8200.86	3.56	0	3969	8223	8146	8033	7956	7843	8185	7995	72	2420	500	5640	10	1	14200000	1164	11.97	1.25	12	0.21	685.00	6568.00	9550	20230419	-14.14	5640	20230103	45.39	9550	-14.14	20230419	5640	45.39	20230103	9550	-14.14	20230419	5640	45.39	20230103	5.15	N	051490	500	72 억		506186	N	N	0	N	00	N
161	20230704	090427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8110	40	2	0.50	9200450	1132	1.95	8150	8160	8090	10490	5650	8070	8127.61	3.56	0	-222	8223	8146	8033	7956	7843	8185	7995	72	2420	500	5640	10	1	14200000	1152	11.84	1.23	12	0.01	685.00	6568.00	9550	20230419	-15.08	5640	20230103	43.79	9550	-15.08	20230419	5640	43.79	20230103	9550	-15.08	20230419	5640	43.79	20230103	5.15	N	051490	500	72 억		506186	N	N	0	N	00	N
162	20230703	160422	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8070	140	2	1.77	464909270	57871	176.72	7940	8110	7920	10300	5560	7930	8033.54	3.39	0	23727	8096	8012	7866	7782	7636	8055	7825	72	2370	500	5550	10	1	14200000	1146	11.78	1.23	12	0.41	685.00	6568.00	9550	20230419	-15.50	5640	20230103	43.09	9550	-15.50	20230419	5640	43.09	20230103	9550	-15.50	20230419	5640	43.09	20230103	5.13	N	051490	500	72 억		481683	N	N	0	N	00	N
163	20230703	150425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8050	120	2	1.51	444952490	55397	169.17	7940	8110	7920	10300	5560	7930	8032.07	3.39	0	23193	8096	8012	7866	7782	7636	8055	7825	72	2370	500	5550	10	1	14200000	1143	11.75	1.23	12	0.39	685.00	6568.00	9550	20230419	-15.71	5640	20230103	42.73	9550	-15.71	20230419	5640	42.73	20230103	9550	-15.71	20230419	5640	42.73	20230103	5.13	N	051490	500	72 억		481683	N	N	0	N	00	N
164	20230703	140425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8050	120	2	1.51	408200500	50824	155.20	7940	8110	7920	10300	5560	7930	8031.65	3.39	0	21673	8096	8012	7866	7782	7636	8055	7825	72	2370	500	5550	10	1	14200000	1143	11.75	1.23	12	0.36	685.00	6568.00	9550	20230419	-15.71	5640	20230103	42.73	9550	-15.71	20230419	5640	42.73	20230103	9550	-15.71	20230419	5640	42.73	20230103	5.13	N	051490	500	72 억		481683	N	N	0	N	00	N
165	20230703	130425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8070	140	2	1.77	384827650	47925	146.35	7940	8110	7920	10300	5560	7930	8029.79	3.39	0	21245	8096	8012	7866	7782	7636	8055	7825	72	2370	500	5550	10	1	14200000	1146	11.78	1.23	12	0.34	685.00	6568.00	9550	20230419	-15.50	5640	20230103	43.09	9550	-15.50	20230419	5640	43.09	20230103	9550	-15.50	20230419	5640	43.09	20230103	5.13	N	051490	500	72 억		481683	N	N	0	N	00	N
166	20230703	120425	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8070	140	2	1.77	335661340	41847	127.79	7940	8090	7920	10300	5560	7930	8021.16	3.39	0	18847	8096	8012	7866	7782	7636	8055	7825	72	2370	500	5550	10	1	14200000	1146	11.78	1.23	12	0.29	685.00	6568.00	9550	20230419	-15.50	5640	20230103	43.09	9550	-15.50	20230419	5640	43.09	20230103	9550	-15.50	20230419	5640	43.09	20230103	5.13	N	051490	500	72 억		481683	N	N	0	N	00	N
167	20230703	110423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8020	90	2	1.13	233541790	29168	89.07	7940	8070	7920	10300	5560	7930	8006.78	3.39	0	13929	8096	8012	7866	7782	7636	8055	7825	72	2370	500	5550	10	1	14200000	1139	11.71	1.22	12	0.21	685.00	6568.00	9550	20230419	-16.02	5640	20230103	42.20	9550	-16.02	20230419	5640	42.20	20230103	9550	-16.02	20230419	5640	42.20	20230103	5.13	N	051490	500	72 억		481683	N	N	0	N	00	N
168	20230703	100417	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	8010	80	2	1.01	112473900	14077	42.99	7940	8040	7920	10300	5560	7930	7989.91	3.39	0	7462	8096	8012	7866	7782	7636	8055	7825	72	2370	500	5550	10	1	14200000	1137	11.69	1.22	12	0.10	685.00	6568.00	9550	20230419	-16.13	5640	20230103	42.02	9550	-16.13	20230419	5640	42.02	20230103	9550	-16.13	20230419	5640	42.02	20230103	5.13	N	051490	500	72 억		481683	N	N	0	N	00	N
169	20230703	090419	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	7930	0	3	0.00	17312760	2180	6.66	7940	7970	7930	10300	5560	7930	7941.63	3.39	0	236	8096	8012	7866	7782	7636	8055	7825	72	2370	500	5550	10	1	14200000	1126	11.58	1.21	12	0.02	685.00	6568.00	9550	20230419	-16.96	5640	20230103	40.60	9550	-16.96	20230419	5640	40.60	20230103	9550	-16.96	20230419	5640	40.60	20230103	5.13	N	051490	500	72 억		481683	N	N	0	N	00	N