KissMeData/251630/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	161022	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12260	500	2	4.25	1547171450	127514	127.67	11940	12300	11740	15280	8240	11760	12132.99	3.71	0	29145	12260	12010	11550	11300	10840	12135	11425	76	3520	500	8460	10	1	15162580	1859	-285.12	1.83	12	0.84	-43.00	6687.00	14400	20230623	-14.86	5760	20221013	112.85	14400	-14.86	20230623	6190	98.06	20230102	14400	-14.86	20230623	5760	112.85	20221013	3.94	N	251630	500	75 억		561876	N	N	0	N	00	N
3	20230731	151022	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12220	460	2	3.91	1492157190	123023	123.18	11940	12300	11740	15280	8240	11760	12129.09	3.71	0	29046	12260	12010	11550	11300	10840	12135	11425	76	3520	500	8460	10	1	15162580	1853	-284.19	1.83	12	0.81	-43.00	6687.00	14400	20230623	-15.14	5760	20221013	112.15	14400	-15.14	20230623	6190	97.42	20230102	14400	-15.14	20230623	5760	112.15	20221013	3.94	N	251630	500	75 억		561876	N	N	0	N	00	N
4	20230731	141028	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12260	500	2	4.25	1338012630	110429	110.57	11940	12300	11740	15280	8240	11760	12116.50	3.71	0	22988	12260	12010	11550	11300	10840	12135	11425	76	3520	500	8460	10	1	15162580	1859	-285.12	1.83	12	0.73	-43.00	6687.00	14400	20230623	-14.86	5760	20221013	112.85	14400	-14.86	20230623	6190	98.06	20230102	14400	-14.86	20230623	5760	112.85	20221013	3.94	N	251630	500	75 억		561876	N	N	0	N	00	N
5	20230731	131027	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12100	340	2	2.89	999778660	82681	82.78	11940	12300	11740	15280	8240	11760	12092.00	3.71	0	7394	12260	12010	11550	11300	10840	12135	11425	76	3520	500	8460	10	1	15162580	1835	-281.40	1.81	12	0.55	-43.00	6687.00	14400	20230623	-15.97	5760	20221013	110.07	14400	-15.97	20230623	6190	95.48	20230102	14400	-15.97	20230623	5760	110.07	20221013	3.94	N	251630	500	75 억		561876	N	N	0	N	00	N
6	20230731	121037	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12180	420	2	3.57	831721430	68811	68.90	11940	12300	11740	15280	8240	11760	12087.04	3.71	0	9862	12260	12010	11550	11300	10840	12135	11425	76	3520	500	8460	10	1	15162580	1847	-283.26	1.82	12	0.45	-43.00	6687.00	14400	20230623	-15.42	5760	20221013	111.46	14400	-15.42	20230623	6190	96.77	20230102	14400	-15.42	20230623	5760	111.46	20221013	3.94	N	251630	500	75 억		561876	N	N	0	N	00	N
7	20230731	111038	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12200	440	2	3.74	759623320	62896	62.97	11940	12300	11740	15280	8240	11760	12077.45	3.71	0	8687	12260	12010	11550	11300	10840	12135	11425	76	3520	500	8460	10	1	15162580	1850	-283.72	1.82	12	0.41	-43.00	6687.00	14400	20230623	-15.28	5760	20221013	111.81	14400	-15.28	20230623	6190	97.09	20230102	14400	-15.28	20230623	5760	111.81	20221013	3.94	N	251630	500	75 억		561876	N	N	0	N	00	N
8	20230731	101035	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12170	410	2	3.49	491585630	40979	41.03	11940	12240	11740	15280	8240	11760	11996.04	3.71	0	5826	12260	12010	11550	11300	10840	12135	11425	76	3520	500	8460	10	1	15162580	1845	-283.02	1.82	12	0.27	-43.00	6687.00	14400	20230623	-15.49	5760	20221013	111.28	14400	-15.49	20230623	6190	96.61	20230102	14400	-15.49	20230623	5760	111.28	20221013	3.94	N	251630	500	75 억		561876	N	N	0	N	00	N
9	20230731	091024	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11870	110	2	0.94	15118640	1270	1.27	11940	11940	11870	15280	8240	11760	11904.44	3.71	0	-1864	12260	12010	11550	11300	10840	12135	11425	76	3520	500	8460	10	1	15162580	1800	-276.05	1.78	12	0.01	-43.00	6687.00	14400	20230623	-17.57	5760	20221013	106.08	14400	-17.57	20230623	6190	91.76	20230102	14400	-17.57	20230623	5760	106.08	20221013	3.94	N	251630	500	75 억		561876	N	N	0	N	00	N
10	20230728	161026	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11760	340	2	2.98	1137996720	99270	30.24	11400	11800	11090	14840	8000	11420	11463.51	3.53	0	26019	12926	12172	11736	10982	10546	11955	10765	76	3420	500	8220	10	1	15162580	1783	-273.49	1.76	12	0.65	-43.00	6687.00	14400	20230623	-18.33	5760	20221013	104.17	14400	-18.33	20230623	6190	89.98	20230102	14400	-18.33	20230623	5760	104.17	20221013	3.84	N	251630	500	75 억		535242	N	N	0	N	00	N
11	20230728	151024	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11780	360	2	3.15	1080417530	94371	28.75	11400	11800	11090	14840	8000	11420	11448.62	3.53	0	27092	12926	12172	11736	10982	10546	11955	10765	76	3420	500	8220	10	1	15162580	1786	-273.95	1.76	12	0.62	-43.00	6687.00	14400	20230623	-18.19	5760	20221013	104.51	14400	-18.19	20230623	6190	90.31	20230102	14400	-18.19	20230623	5760	104.51	20221013	3.84	N	251630	500	75 억		535242	N	N	0	N	00	N
12	20230728	141021	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11690	270	2	2.36	993086260	86891	26.47	11400	11800	11090	14840	8000	11420	11429.10	3.53	0	24106	12926	12172	11736	10982	10546	11955	10765	76	3420	500	8220	10	1	15162580	1773	-271.86	1.75	12	0.57	-43.00	6687.00	14400	20230623	-18.82	5760	20221013	102.95	14400	-18.82	20230623	6190	88.85	20230102	14400	-18.82	20230623	5760	102.95	20221013	3.84	N	251630	500	75 억		535242	N	N	0	N	00	N
13	20230728	131025	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11620	200	2	1.75	944773040	82758	25.21	11400	11800	11090	14840	8000	11420	11416.09	3.53	0	22638	12926	12172	11736	10982	10546	11955	10765	76	3420	500	8220	10	1	15162580	1762	-270.23	1.74	12	0.55	-43.00	6687.00	14400	20230623	-19.31	5760	20221013	101.74	14400	-19.31	20230623	6190	87.72	20230102	14400	-19.31	20230623	5760	101.74	20221013	3.84	N	251630	500	75 억		535242	N	N	0	N	00	N
14	20230728	121022	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11680	260	2	2.28	889244780	78004	23.76	11400	11800	11090	14840	8000	11420	11399.99	3.53	0	23101	12926	12172	11736	10982	10546	11955	10765	76	3420	500	8220	10	1	15162580	1771	-271.63	1.75	12	0.51	-43.00	6687.00	14400	20230623	-18.89	5760	20221013	102.78	14400	-18.89	20230623	6190	88.69	20230102	14400	-18.89	20230623	5760	102.78	20221013	3.84	N	251630	500	75 억		535242	N	N	0	N	00	N
15	20230728	111030	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11600	180	2	1.58	762364190	67134	20.45	11400	11600	11090	14840	8000	11420	11355.85	3.53	0	22109	12926	12172	11736	10982	10546	11955	10765	76	3420	500	8220	10	1	15162580	1759	-269.77	1.73	12	0.44	-43.00	6687.00	14400	20230623	-19.44	5760	20221013	101.39	14400	-19.44	20230623	6190	87.40	20230102	14400	-19.44	20230623	5760	101.39	20221013	3.84	N	251630	500	75 억		535242	N	N	0	N	00	N
16	20230728	101019	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11400	-20	5	-0.18	387444910	34356	10.46	11400	11540	11090	14840	8000	11420	11277.31	3.53	0	5067	12926	12172	11736	10982	10546	11955	10765	76	3420	500	8220	10	1	15162580	1729	-265.12	1.70	12	0.23	-43.00	6687.00	14400	20230623	-20.83	5760	20221013	97.92	14400	-20.83	20230623	6190	84.17	20230102	14400	-20.83	20230623	5760	97.92	20221013	3.84	N	251630	500	75 억		535242	N	N	0	N	00	N
17	20230728	091029	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11270	-150	5	-1.31	218951480	19537	5.95	11400	11420	11090	14840	8000	11420	11206.90	3.53	0	1570	12926	12172	11736	10982	10546	11955	10765	76	3420	500	8220	10	1	15162580	1709	-262.09	1.69	12	0.13	-43.00	6687.00	14400	20230623	-21.74	5760	20221013	95.66	14400	-21.74	20230623	6190	82.07	20230102	14400	-21.74	20230623	5760	95.66	20221013	3.84	N	251630	500	75 억		535242	N	N	0	N	00	N
18	20230727	161020	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11420	-280	5	-2.39	3941251500	327470	86.36	11690	12490	11300	15210	8190	11700	12036.98	3.46	-15994	11857	12646	12172	11476	11002	10306	11825	10655	76	3510	500	8420	10	1	15162580	1732	-265.58	1.71	12	2.16	-43.00	6687.00	14400	20230623	-20.69	5760	20221013	98.26	14400	-20.69	20230623	6190	84.49	20230102	14400	-20.69	20230623	5760	98.26	20221013	3.85	N	251630	500	75 억		524322	N	N	0	N	00	N
19	20230727	151020	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11470	-230	5	-1.97	3789782020	314194	82.86	11690	12490	11410	15210	8190	11700	12062.03	3.46	-15994	11293	12646	12172	11476	11002	10306	11825	10655	76	3510	500	8420	10	1	15162580	1739	-266.74	1.72	12	2.07	-43.00	6687.00	14400	20230623	-20.35	5760	20221013	99.13	14400	-20.35	20230623	6190	85.30	20230102	14400	-20.35	20230623	5760	99.13	20221013	3.85	N	251630	500	75 억		524322	N	N	0	N	00	N
20	20230727	141016	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11770	70	2	0.60	3391771840	279878	73.81	11690	12490	11540	15210	8190	11700	12118.90	3.46	-15994	17035	12646	12172	11476	11002	10306	11825	10655	76	3510	500	8420	10	1	15162580	1785	-273.72	1.76	12	1.85	-43.00	6687.00	14400	20230623	-18.26	5760	20221013	104.34	14400	-18.26	20230623	6190	90.15	20230102	14400	-18.26	20230623	5760	104.34	20221013	3.85	N	251630	500	75 억		524322	N	N	0	N	00	N
21	20230727	131014	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11770	70	2	0.60	3211199730	264547	69.77	11690	12490	11540	15210	8190	11700	12138.65	3.46	-15994	17020	12646	12172	11476	11002	10306	11825	10655	76	3510	500	8420	10	1	15162580	1785	-273.72	1.76	12	1.74	-43.00	6687.00	14400	20230623	-18.26	5760	20221013	104.34	14400	-18.26	20230623	6190	90.15	20230102	14400	-18.26	20230623	5760	104.34	20221013	3.85	N	251630	500	75 억		524322	N	N	0	N	00	N
22	20230727	121018	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12000	300	2	2.56	2883216460	236882	62.47	11690	12490	11540	15210	8190	11700	12171.73	3.46	-15994	23199	12646	12172	11476	11002	10306	11825	10655	76	3510	500	8420	10	1	15162580	1820	-279.07	1.79	12	1.56	-43.00	6687.00	14400	20230623	-16.67	5760	20221013	108.33	14400	-16.67	20230623	6190	93.86	20230102	14400	-16.67	20230623	5760	108.33	20221013	3.85	N	251630	500	75 억		524322	N	N	0	N	00	N
23	20230727	111020	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12220	520	2	4.44	2605204980	213940	56.42	11690	12490	11540	15210	8190	11700	12177.49	3.46	-15994	37271	12646	12172	11476	11002	10306	11825	10655	76	3510	500	8420	10	1	15162580	1853	-284.19	1.83	12	1.41	-43.00	6687.00	14400	20230623	-15.14	5760	20221013	112.15	14400	-15.14	20230623	6190	97.42	20230102	14400	-15.14	20230623	5760	112.15	20221013	3.85	N	251630	500	75 억		524322	N	N	0	N	00	N
24	20230727	101018	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12200	500	2	4.27	2229344020	182985	48.26	11690	12490	11540	15210	8190	11700	12183.47	3.46	-15994	30296	12646	12172	11476	11002	10306	11825	10655	76	3510	500	8420	10	1	15162580	1850	-283.72	1.82	12	1.21	-43.00	6687.00	14400	20230623	-15.28	5760	20221013	111.81	14400	-15.28	20230623	6190	97.09	20230102	14400	-15.28	20230623	5760	111.81	20221013	3.85	N	251630	500	75 억		524322	N	N	0	N	00	N
25	20230727	091015	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12100	400	2	3.42	378097490	31759	8.38	11690	12130	11540	15210	8190	11700	11905.85	3.46	-15994	-4814	12646	12172	11476	11002	10306	11825	10655	76	3510	500	8420	10	1	15162580	1835	-281.40	1.81	12	0.21	-43.00	6687.00	14400	20230623	-15.97	5760	20221013	110.07	14400	-15.97	20230623	6190	95.48	20230102	14400	-15.97	20230623	5760	110.07	20221013	3.85	N	251630	500	75 억		524322	N	N	0	N	00	N
26	20230726	161014	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11700	-250	5	-2.09	4293205750	378577	279.70	11830	11950	10780	15530	8370	11950	11340.26	3.56	0	42258	12803	12376	12163	11736	11523	12270	11630	76	3580	500	8600	10	1	15162580	1774	-272.09	1.75	12	2.50	-43.00	6687.00	14400	20230623	-18.75	5760	20221013	103.12	14400	-18.75	20230623	6190	89.01	20230102	14400	-18.75	20230623	5760	103.12	20221013	3.96	N	251630	500	75 억		540316	N	N	0	N	00	N
27	20230726	151019	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11170	-780	5	-6.53	3763723180	332474	245.64	11830	11950	10780	15530	8370	11950	11320.35	3.56	0	37969	12803	12376	12163	11736	11523	12270	11630	76	3580	500	8600	10	1	15162580	1694	-259.77	1.67	12	2.19	-43.00	6687.00	14400	20230623	-22.43	5760	20221013	93.92	14400	-22.43	20230623	6190	80.45	20230102	14400	-22.43	20230623	5760	93.92	20221013	3.96	N	251630	500	75 억		540316	N	N	0	N	00	N
28	20230726	141012	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11000	-950	5	-7.95	2891585450	255341	188.65	11830	11950	10780	15530	8370	11950	11324.41	3.56	0	17280	12803	12376	12163	11736	11523	12270	11630	76	3580	500	8600	10	1	15162580	1668	-255.81	1.64	12	1.68	-43.00	6687.00	14400	20230623	-23.61	5760	20221013	90.97	14400	-23.61	20230623	6190	77.71	20230102	14400	-23.61	20230623	5760	90.97	20221013	3.96	N	251630	500	75 억		540316	N	N	0	N	00	N
29	20230726	131009	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11060	-890	5	-7.45	2346740050	206093	152.26	11830	11950	11030	15530	8370	11950	11386.80	3.56	0	19532	12803	12376	12163	11736	11523	12270	11630	76	3580	500	8600	10	1	15162580	1677	-257.21	1.65	12	1.36	-43.00	6687.00	14400	20230623	-23.19	5760	20221013	92.01	14400	-23.19	20230623	6190	78.68	20230102	14400	-23.19	20230623	5760	92.01	20221013	3.96	N	251630	500	75 억		540316	N	N	0	N	00	N
30	20230726	121012	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11180	-770	5	-6.44	2072250820	181336	133.97	11830	11950	11030	15530	8370	11950	11427.69	3.56	0	26121	12803	12376	12163	11736	11523	12270	11630	76	3580	500	8600	10	1	15162580	1695	-260.00	1.67	12	1.20	-43.00	6687.00	14400	20230623	-22.36	5760	20221013	94.10	14400	-22.36	20230623	6190	80.61	20230102	14400	-22.36	20230623	5760	94.10	20221013	3.96	N	251630	500	75 억		540316	N	N	0	N	00	N
31	20230726	111006	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11150	-800	5	-6.69	1878820750	164042	121.20	11830	11950	11030	15530	8370	11950	11453.29	3.56	0	23279	12803	12376	12163	11736	11523	12270	11630	76	3580	500	8600	10	1	15162580	1691	-259.30	1.67	12	1.08	-43.00	6687.00	14400	20230623	-22.57	5760	20221013	93.58	14400	-22.57	20230623	6190	80.13	20230102	14400	-22.57	20230623	5760	93.58	20221013	3.96	N	251630	500	75 억		540316	N	N	0	N	00	N
32	20230726	101015	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11330	-620	5	-5.19	1229844930	106299	78.54	11830	11950	11300	15530	8370	11950	11569.68	3.56	0	14417	12803	12376	12163	11736	11523	12270	11630	76	3580	500	8600	10	1	15162580	1718	-263.49	1.69	12	0.70	-43.00	6687.00	14400	20230623	-21.32	5760	20221013	96.70	14400	-21.32	20230623	6190	83.04	20230102	14400	-21.32	20230623	5760	96.70	20221013	3.96	N	251630	500	75 억		540316	N	N	0	N	00	N
33	20230726	091009	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11800	-150	5	-1.26	379125900	32339	23.89	11830	11950	11610	15530	8370	11950	11723.49	3.56	0	-460	12803	12376	12163	11736	11523	12270	11630	76	3580	500	8600	10	1	15162580	1789	-274.42	1.76	12	0.21	-43.00	6687.00	14400	20230623	-18.06	5760	20221013	104.86	14400	-18.06	20230623	6190	90.63	20230102	14400	-18.06	20230623	5760	104.86	20221013	3.96	N	251630	500	75 억		540316	N	N	0	N	00	N
34	20230725	161006	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11950	-370	5	-3.00	1626698960	134059	79.66	12530	12590	11950	16010	8630	12320	12134.38	3.70	0	-19786	12780	12550	12200	11970	11620	12665	12085	76	3690	500	8870	10	1	15162580	1812	-277.91	1.79	12	0.88	-43.00	6687.00	14400	20230623	-17.01	5760	20221013	107.47	14400	-17.01	20230623	6190	93.05	20230102	14400	-17.01	20230623	5760	107.47	20221013	4.08	N	251630	500	75 억		560477	N	N	0	N	00	N
35	20230725	150955	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12010	-310	5	-2.52	1470181710	120971	71.88	12530	12590	11970	16010	8630	12320	12153.17	3.70	0	-18867	12780	12550	12200	11970	11620	12665	12085	76	3690	500	8870	10	1	15162580	1821	-279.30	1.80	12	0.80	-43.00	6687.00	14400	20230623	-16.60	5760	20221013	108.51	14400	-16.60	20230623	6190	94.02	20230102	14400	-16.60	20230623	5760	108.51	20221013	4.08	N	251630	500	75 억		560477	N	N	0	N	00	N
36	20230725	140953	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12030	-290	5	-2.35	1270782890	104352	62.00	12530	12590	12000	16010	8630	12320	12177.85	3.70	0	-16012	12780	12550	12200	11970	11620	12665	12085	76	3690	500	8870	10	1	15162580	1824	-279.77	1.80	12	0.69	-43.00	6687.00	14400	20230623	-16.46	5760	20221013	108.85	14400	-16.46	20230623	6190	94.35	20230102	14400	-16.46	20230623	5760	108.85	20221013	4.08	N	251630	500	75 억		560477	N	N	0	N	00	N
37	20230725	131004	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12060	-260	5	-2.11	1096082850	89831	53.38	12530	12590	12010	16010	8630	12320	12201.61	3.70	0	-15405	12780	12550	12200	11970	11620	12665	12085	76	3690	500	8870	10	1	15162580	1829	-280.47	1.80	12	0.59	-43.00	6687.00	14400	20230623	-16.25	5760	20221013	109.38	14400	-16.25	20230623	6190	94.83	20230102	14400	-16.25	20230623	5760	109.38	20221013	4.08	N	251630	500	75 억		560477	N	N	0	N	00	N
38	20230725	121004	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12120	-200	5	-1.62	959097550	78488	46.64	12530	12590	12010	16010	8630	12320	12219.67	3.70	0	-12989	12780	12550	12200	11970	11620	12665	12085	76	3690	500	8870	10	1	15162580	1838	-281.86	1.81	12	0.52	-43.00	6687.00	14400	20230623	-15.83	5760	20221013	110.42	14400	-15.83	20230623	6190	95.80	20230102	14400	-15.83	20230623	5760	110.42	20221013	4.08	N	251630	500	75 억		560477	N	N	0	N	00	N
39	20230725	111002	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12100	-220	5	-1.79	866130750	70794	42.06	12530	12590	12010	16010	8630	12320	12234.52	3.70	0	-12245	12780	12550	12200	11970	11620	12665	12085	76	3690	500	8870	10	1	15162580	1835	-281.40	1.81	12	0.47	-43.00	6687.00	14400	20230623	-15.97	5760	20221013	110.07	14400	-15.97	20230623	6190	95.48	20230102	14400	-15.97	20230623	5760	110.07	20221013	4.08	N	251630	500	75 억		560477	N	N	0	N	00	N
40	20230725	101001	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12120	-200	5	-1.62	593407890	48146	28.61	12530	12590	12050	16010	8630	12320	12325.18	3.70	0	-7822	12780	12550	12200	11970	11620	12665	12085	76	3690	500	8870	10	1	15162580	1838	-281.86	1.81	12	0.32	-43.00	6687.00	14400	20230623	-15.83	5760	20221013	110.42	14400	-15.83	20230623	6190	95.80	20230102	14400	-15.83	20230623	5760	110.42	20221013	4.08	N	251630	500	75 억		560477	N	N	0	N	00	N
41	20230725	091000	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12530	210	2	1.70	232189930	18570	11.03	12530	12590	12350	16010	8630	12320	12503.50	3.70	0	-2055	12780	12550	12200	11970	11620	12665	12085	76	3690	500	8870	10	1	15162580	1900	-291.40	1.87	12	0.12	-43.00	6687.00	14400	20230623	-12.99	5760	20221013	117.53	14400	-12.99	20230623	6190	102.42	20230102	14400	-12.99	20230623	5760	117.53	20221013	4.08	N	251630	500	75 억		560477	N	N	0	N	00	N
42	20230724	161001	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12320	120	2	0.98	2021772380	166740	48.29	12240	12430	11850	15860	8540	12200	12125.00	3.67	0	3617	13613	12906	12533	11826	11453	12720	11640	76	3660	500	8780	10	1	15162580	1868	-286.51	1.84	12	1.10	-43.00	6687.00	14400	20230623	-14.44	5760	20221013	113.89	14400	-14.44	20230623	6190	99.03	20230102	14400	-14.44	20230623	5760	113.89	20221013	4.19	N	251630	500	75 억		556536	N	N	0	N	00	N
43	20230724	150958	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12320	120	2	0.98	1934145040	159635	46.23	12240	12430	11850	15860	8540	12200	12115.81	3.67	0	7887	13613	12906	12533	11826	11453	12720	11640	76	3660	500	8780	10	1	15162580	1868	-286.51	1.84	12	1.05	-43.00	6687.00	14400	20230623	-14.44	5760	20221013	113.89	14400	-14.44	20230623	6190	99.03	20230102	14400	-14.44	20230623	5760	113.89	20221013	4.19	N	251630	500	75 억		556536	N	N	0	N	00	N
44	20230724	140956	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12190	-10	5	-0.08	1634287470	135095	39.13	12240	12430	11850	15860	8540	12200	12096.97	3.67	0	9462	13613	12906	12533	11826	11453	12720	11640	76	3660	500	8780	10	1	15162580	1848	-283.49	1.82	12	0.89	-43.00	6687.00	14400	20230623	-15.35	5760	20221013	111.63	14400	-15.35	20230623	6190	96.93	20230102	14400	-15.35	20230623	5760	111.63	20221013	4.19	N	251630	500	75 억		556536	N	N	0	N	00	N
45	20230724	130956	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12170	-30	5	-0.25	1435098820	118617	34.35	12240	12430	11850	15860	8540	12200	12098.20	3.67	0	7344	13613	12906	12533	11826	11453	12720	11640	76	3660	500	8780	10	1	15162580	1845	-283.02	1.82	12	0.78	-43.00	6687.00	14400	20230623	-15.49	5760	20221013	111.28	14400	-15.49	20230623	6190	96.61	20230102	14400	-15.49	20230623	5760	111.28	20221013	4.19	N	251630	500	75 억		556536	N	N	0	N	00	N
46	20230724	120957	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12090	-110	5	-0.90	1183917660	97727	28.30	12240	12430	11850	15860	8540	12200	12114.14	3.67	0	-2317	13613	12906	12533	11826	11453	12720	11640	76	3660	500	8780	10	1	15162580	1833	-281.16	1.81	12	0.64	-43.00	6687.00	14400	20230623	-16.04	5760	20221013	109.90	14400	-16.04	20230623	6190	95.32	20230102	14400	-16.04	20230623	5760	109.90	20221013	4.19	N	251630	500	75 억		556536	N	N	0	N	00	N
47	20230724	111002	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12070	-130	5	-1.07	927740460	76402	22.13	12240	12430	11850	15860	8540	12200	12142.54	3.67	0	-9506	13613	12906	12533	11826	11453	12720	11640	76	3660	500	8780	10	1	15162580	1830	-280.70	1.80	12	0.50	-43.00	6687.00	14400	20230623	-16.18	5760	20221013	109.55	14400	-16.18	20230623	6190	94.99	20230102	14400	-16.18	20230623	5760	109.55	20221013	4.19	N	251630	500	75 억		556536	N	N	0	N	00	N
48	20230724	100952	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12330	130	2	1.07	665365830	54777	15.86	12240	12430	11850	15860	8540	12200	12146.36	3.67	0	-8057	13613	12906	12533	11826	11453	12720	11640	76	3660	500	8780	10	1	15162580	1870	-286.74	1.84	12	0.36	-43.00	6687.00	14400	20230623	-14.38	5760	20221013	114.06	14400	-14.38	20230623	6190	99.19	20230102	14400	-14.38	20230623	5760	114.06	20221013	4.19	N	251630	500	75 억		556536	N	N	0	N	00	N
49	20230724	090957	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11900	-300	5	-2.46	171554610	14246	4.13	12240	12240	11900	15860	8540	12200	12037.10	3.67	0	-7883	13613	12906	12533	11826	11453	12720	11640	76	3660	500	8780	10	1	15162580	1804	-276.74	1.78	12	0.09	-43.00	6687.00	14400	20230623	-17.36	5760	20221013	106.60	14400	-17.36	20230623	6190	92.25	20230102	14400	-17.36	20230623	5760	106.60	20221013	4.19	N	251630	500	75 억		556536	N	N	0	N	00	N
50	20230721	160948	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12200	-600	5	-4.69	4376896850	344631	182.32	12700	13240	12160	16640	8960	12800	12700.35	4.00	0	-47693	13480	13140	12520	12180	11560	13310	12350	76	3840	500	9210	10	1	15162580	1850	-283.72	1.82	12	2.27	-43.00	6687.00	14400	20230623	-15.28	5760	20221013	111.81	14400	-15.28	20230623	6190	97.09	20230102	14400	-15.28	20230623	5760	111.81	20221013	4.23	N	251630	500	75 억		606810	N	N	0	N	00	N
51	20230721	150950	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12180	-620	5	-4.84	4273001210	336113	177.82	12700	13240	12160	16640	8960	12800	12712.88	4.00	0	-43949	13480	13140	12520	12180	11560	13310	12350	76	3840	500	9210	10	1	15162580	1847	-283.26	1.82	12	2.22	-43.00	6687.00	14400	20230623	-15.42	5760	20221013	111.46	14400	-15.42	20230623	6190	96.77	20230102	14400	-15.42	20230623	5760	111.46	20221013	4.23	N	251630	500	75 억		606810	N	N	0	N	00	N
52	20230721	140947	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12280	-520	5	-4.06	3982910440	312431	165.29	12700	13240	12160	16640	8960	12800	12748.06	4.00	0	-28732	13480	13140	12520	12180	11560	13310	12350	76	3840	500	9210	10	1	15162580	1862	-285.58	1.84	12	2.06	-43.00	6687.00	14400	20230623	-14.72	5760	20221013	113.19	14400	-14.72	20230623	6190	98.38	20230102	14400	-14.72	20230623	5760	113.19	20221013	4.23	N	251630	500	75 억		606810	N	N	0	N	00	N
53	20230721	130949	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12310	-490	5	-3.83	3546872710	276882	146.48	12700	13240	12310	16640	8960	12800	12810.07	4.00	0	-20936	13480	13140	12520	12180	11560	13310	12350	76	3840	500	9210	10	1	15162580	1867	-286.28	1.84	12	1.83	-43.00	6687.00	14400	20230623	-14.51	5760	20221013	113.72	14400	-14.51	20230623	6190	98.87	20230102	14400	-14.51	20230623	5760	113.72	20221013	4.23	N	251630	500	75 억		606810	N	N	0	N	00	N
54	20230721	121002	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12600	-200	5	-1.56	2967462440	230358	121.87	12700	13240	12550	16640	8960	12800	12882.11	4.00	0	-6543	13480	13140	12520	12180	11560	13310	12350	76	3840	500	9210	10	1	15162580	1910	-293.02	1.88	12	1.52	-43.00	6687.00	14400	20230623	-12.50	5760	20221013	118.75	14400	-12.50	20230623	6190	103.55	20230102	14400	-12.50	20230623	5760	118.75	20221013	4.23	N	251630	500	75 억		606810	N	N	0	N	00	N
55	20230721	110957	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12800	0	3	0.00	2394733840	185198	97.98	12700	13240	12550	16640	8960	12800	12930.96	4.00	0	1818	13480	13140	12520	12180	11560	13310	12350	76	3840	500	9210	10	1	15162580	1941	-297.67	1.91	12	1.22	-43.00	6687.00	14400	20230623	-11.11	5760	20221013	122.22	14400	-11.11	20230623	6190	106.79	20230102	14400	-11.11	20230623	5760	122.22	20221013	4.23	N	251630	500	75 억		606810	N	N	0	N	00	N
56	20230721	100956	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12940	140	2	1.09	1738135170	134223	71.01	12700	13240	12550	16640	8960	12800	12950.07	4.00	0	4390	13480	13140	12520	12180	11560	13310	12350	76	3840	500	9210	10	1	15162580	1962	-300.93	1.94	12	0.89	-43.00	6687.00	14400	20230623	-10.14	5760	20221013	124.65	14400	-10.14	20230623	6190	109.05	20230102	14400	-10.14	20230623	5760	124.65	20221013	4.23	N	251630	500	75 억		606810	N	N	0	N	00	N
57	20230721	090954	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12800	0	3	0.00	184369230	14522	7.68	12700	12800	12550	16640	8960	12800	12692.83	4.00	0	5740	13480	13140	12520	12180	11560	13310	12350	76	3840	500	9210	10	1	15162580	1941	-297.67	1.91	12	0.10	-43.00	6687.00	14400	20230623	-11.11	5760	20221013	122.22	14400	-11.11	20230623	6190	106.79	20230102	14400	-11.11	20230623	5760	122.22	20221013	4.23	N	251630	500	75 억		606810	N	N	0	N	00	N
58	20230720	160945	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12800	500	2	4.07	2332185260	187133	57.26	12310	12860	11900	15990	8610	12300	12462.41	3.95	0	15373	13540	12920	12260	11640	10980	12590	11310	76	3690	500	8850	10	1	15162580	1941	-297.67	1.91	12	1.23	-43.00	6687.00	14400	20230623	-11.11	5760	20221013	122.22	14400	-11.11	20230623	6190	106.79	20230102	14400	-11.11	20230623	5760	122.22	20221013	4.14	N	251630	500	75 억		599158	N	N	0	N	00	N
59	20230720	150945	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12860	560	2	4.55	2221904170	178543	54.63	12310	12860	11900	15990	8610	12300	12444.64	3.95	0	16837	13540	12920	12260	11640	10980	12590	11310	76	3690	500	8850	10	1	15162580	1950	-299.07	1.92	12	1.18	-43.00	6687.00	14400	20230623	-10.69	5760	20221013	123.26	14400	-10.69	20230623	6190	107.75	20230102	14400	-10.69	20230623	5760	123.26	20221013	4.14	N	251630	500	75 억		599158	N	N	0	N	00	N
60	20230720	140944	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12680	380	2	3.09	1783750180	144172	44.11	12310	12770	11900	15990	8610	12300	12372.38	3.95	0	6494	13540	12920	12260	11640	10980	12590	11310	76	3690	500	8850	10	1	15162580	1923	-294.88	1.90	12	0.95	-43.00	6687.00	14400	20230623	-11.94	5760	20221013	120.14	14400	-11.94	20230623	6190	104.85	20230102	14400	-11.94	20230623	5760	120.14	20221013	4.14	N	251630	500	75 억		599158	N	N	0	N	00	N
61	20230720	130944	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12770	470	2	3.82	1576641510	127841	39.12	12310	12770	11900	15990	8610	12300	12332.83	3.95	0	12819	13540	12920	12260	11640	10980	12590	11310	76	3690	500	8850	10	1	15162580	1936	-296.98	1.91	12	0.84	-43.00	6687.00	14400	20230623	-11.32	5760	20221013	121.70	14400	-11.32	20230623	6190	106.30	20230102	14400	-11.32	20230623	5760	121.70	20221013	4.14	N	251630	500	75 억		599158	N	N	0	N	00	N
62	20230720	120953	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12600	300	2	2.44	1391715070	113259	34.65	12310	12700	11900	15990	8610	12300	12287.90	3.95	0	13344	13540	12920	12260	11640	10980	12590	11310	76	3690	500	8850	10	1	15162580	1910	-293.02	1.88	12	0.75	-43.00	6687.00	14400	20230623	-12.50	5760	20221013	118.75	14400	-12.50	20230623	6190	103.55	20230102	14400	-12.50	20230623	5760	118.75	20221013	4.14	N	251630	500	75 억		599158	N	N	0	N	00	N
63	20230720	110948	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12600	300	2	2.44	1045649090	85890	26.28	12310	12600	11900	15990	8610	12300	12174.28	3.95	0	3210	13540	12920	12260	11640	10980	12590	11310	76	3690	500	8850	10	1	15162580	1910	-293.02	1.88	12	0.57	-43.00	6687.00	14400	20230623	-12.50	5760	20221013	118.75	14400	-12.50	20230623	6190	103.55	20230102	14400	-12.50	20230623	5760	118.75	20221013	4.14	N	251630	500	75 억		599158	N	N	0	N	00	N
64	20230720	100938	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12080	-220	5	-1.79	594013210	49365	15.10	12310	12400	11900	15990	8610	12300	12033.08	3.95	0	-3231	13540	12920	12260	11640	10980	12590	11310	76	3690	500	8850	10	1	15162580	1832	-280.93	1.81	12	0.33	-43.00	6687.00	14400	20230623	-16.11	5760	20221013	109.72	14400	-16.11	20230623	6190	95.15	20230102	14400	-16.11	20230623	5760	109.72	20221013	4.14	N	251630	500	75 억		599158	N	N	0	N	00	N
65	20230720	090940	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12180	-120	5	-0.98	137249130	11261	3.45	12310	12400	12100	15990	8610	12300	12188.01	3.95	0	2941	13540	12920	12260	11640	10980	12590	11310	76	3690	500	8850	10	1	15162580	1847	-283.26	1.82	12	0.07	-43.00	6687.00	14400	20230623	-15.42	5760	20221013	111.46	14400	-15.42	20230623	6190	96.77	20230102	14400	-15.42	20230623	5760	111.46	20221013	4.14	N	251630	500	75 억		599158	N	N	0	N	00	N
66	20230719	160958	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12300	-510	5	-3.98	4058205430	326301	196.44	12810	12880	11600	16650	8970	12810	12437.06	4.09	0	41497	13376	13092	12846	12562	12316	12970	12440	76	3840	500	9220	10	1	15162580	1865	-286.05	1.84	12	2.15	-43.00	6687.00	14400	20230623	-14.58	5760	20221013	113.54	14400	-14.58	20230623	6190	98.71	20230102	14400	-14.58	20230623	5760	113.54	20221013	3.96	N	251630	500	75 억		620338	N	N	0	N	00	N
67	20230719	150957	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12370	-440	5	-3.43	3900445990	313499	188.73	12810	12880	11600	16650	8970	12810	12441.65	4.09	0	48165	13376	13092	12846	12562	12316	12970	12440	76	3840	500	9220	10	1	15162580	1876	-287.67	1.85	12	2.07	-43.00	6687.00	14400	20230623	-14.10	5760	20221013	114.76	14400	-14.10	20230623	6190	99.84	20230102	14400	-14.10	20230623	5760	114.76	20221013	3.96	N	251630	500	75 억		620338	N	N	0	N	00	N
68	20230719	141000	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12460	-350	5	-2.73	3390025950	272048	163.78	12810	12880	11600	16650	8970	12810	12461.13	4.09	0	46264	13376	13092	12846	12562	12316	12970	12440	76	3840	500	9220	10	1	15162580	1889	-289.77	1.86	12	1.79	-43.00	6687.00	14400	20230623	-13.47	5760	20221013	116.32	14400	-13.47	20230623	6190	101.29	20230102	14400	-13.47	20230623	5760	116.32	20221013	3.96	N	251630	500	75 억		620338	N	N	0	N	00	N
69	20230719	130946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12460	-350	5	-2.73	2816613300	226133	136.14	12810	12880	11600	16650	8970	12810	12455.56	4.09	0	37558	13376	13092	12846	12562	12316	12970	12440	76	3840	500	9220	10	1	15162580	1889	-289.77	1.86	12	1.49	-43.00	6687.00	14400	20230623	-13.47	5760	20221013	116.32	14400	-13.47	20230623	6190	101.29	20230102	14400	-13.47	20230623	5760	116.32	20221013	3.96	N	251630	500	75 억		620338	N	N	0	N	00	N
70	20230719	121003	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12540	-270	5	-2.11	2630607600	211229	127.16	12810	12880	11600	16650	8970	12810	12453.82	4.09	0	40506	13376	13092	12846	12562	12316	12970	12440	76	3840	500	9220	10	1	15162580	1901	-291.63	1.88	12	1.39	-43.00	6687.00	14400	20230623	-12.92	5760	20221013	117.71	14400	-12.92	20230623	6190	102.58	20230102	14400	-12.92	20230623	5760	117.71	20221013	3.96	N	251630	500	75 억		620338	N	N	0	N	00	N
71	20230719	111000	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12500	-310	5	-2.42	2363421750	189762	114.24	12810	12880	11600	16650	8970	12810	12454.66	4.09	0	39375	13376	13092	12846	12562	12316	12970	12440	76	3840	500	9220	10	1	15162580	1895	-290.70	1.87	12	1.25	-43.00	6687.00	14400	20230623	-13.19	5760	20221013	117.01	14400	-13.19	20230623	6190	101.94	20230102	14400	-13.19	20230623	5760	117.01	20221013	3.96	N	251630	500	75 억		620338	N	N	0	N	00	N
72	20230719	100952	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12430	-380	5	-2.97	1335411070	108036	65.04	12810	12880	11600	16650	8970	12810	12360.80	4.09	0	14194	13376	13092	12846	12562	12316	12970	12440	76	3840	500	9220	10	1	15162580	1885	-289.07	1.86	12	0.71	-43.00	6687.00	14400	20230623	-13.68	5760	20221013	115.80	14400	-13.68	20230623	6190	100.81	20230102	14400	-13.68	20230623	5760	115.80	20221013	3.96	N	251630	500	75 억		620338	N	N	0	N	00	N
73	20230719	090952	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12580	-230	5	-1.80	125656700	9904	5.96	12810	12880	12570	16650	8970	12810	12687.47	4.09	0	-1874	13376	13092	12846	12562	12316	12970	12440	76	3840	500	9220	10	1	15162580	1907	-292.56	1.88	12	0.07	-43.00	6687.00	14400	20230623	-12.64	5760	20221013	118.40	14400	-12.64	20230623	6190	103.23	20230102	14400	-12.64	20230623	5760	118.40	20221013	3.96	N	251630	500	75 억		620338	N	N	0	N	00	N
74	20230718	160950	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12810	-90	5	-0.70	2109789500	164390	55.59	12920	13130	12600	16770	9030	12900	12834.05	4.28	0	-45641	13680	13290	12750	12360	11820	13485	12555	76	3870	500	9280	10	1	15162580	1942	-297.91	1.92	12	1.08	-43.00	6687.00	14400	20230623	-11.04	5760	20221013	122.40	14400	-11.04	20230623	6190	106.95	20230102	14400	-11.04	20230623	5760	122.40	20221013	3.94	N	251630	500	75 억		649666	N	N	0	N	00	N
75	20230718	150949	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12880	-20	5	-0.16	2003877760	156140	52.80	12920	13130	12600	16770	9030	12900	12833.85	4.28	0	-41788	13680	13290	12750	12360	11820	13485	12555	76	3870	500	9280	10	1	15162580	1953	-299.53	1.93	12	1.03	-43.00	6687.00	14400	20230623	-10.56	5760	20221013	123.61	14400	-10.56	20230623	6190	108.08	20230102	14400	-10.56	20230623	5760	123.61	20221013	3.94	N	251630	500	75 억		649666	N	N	0	N	00	N
76	20230718	140945	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12770	-130	5	-1.01	1674784750	130313	44.07	12920	13130	12600	16770	9030	12900	12852.02	4.28	0	-37675	13680	13290	12750	12360	11820	13485	12555	76	3870	500	9280	10	1	15162580	1936	-296.98	1.91	12	0.86	-43.00	6687.00	14400	20230623	-11.32	5760	20221013	121.70	14400	-11.32	20230623	6190	106.30	20230102	14400	-11.32	20230623	5760	121.70	20221013	3.94	N	251630	500	75 억		649666	N	N	0	N	00	N
77	20230718	130946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12850	-50	5	-0.39	1540842590	119840	40.53	12920	13130	12600	16770	9030	12900	12857.50	4.28	0	-35512	13680	13290	12750	12360	11820	13485	12555	76	3870	500	9280	10	1	15162580	1948	-298.84	1.92	12	0.79	-43.00	6687.00	14400	20230623	-10.76	5760	20221013	123.09	14400	-10.76	20230623	6190	107.59	20230102	14400	-10.76	20230623	5760	123.09	20221013	3.94	N	251630	500	75 억		649666	N	N	0	N	00	N
78	20230718	120955	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12870	-30	5	-0.23	1433842030	111495	37.70	12920	13130	12600	16770	9030	12900	12860.15	4.28	0	-32272	13680	13290	12750	12360	11820	13485	12555	76	3870	500	9280	10	1	15162580	1951	-299.30	1.92	12	0.74	-43.00	6687.00	14400	20230623	-10.62	5760	20221013	123.44	14400	-10.62	20230623	6190	107.92	20230102	14400	-10.62	20230623	5760	123.44	20221013	3.94	N	251630	500	75 억		649666	N	N	0	N	00	N
79	20230718	110953	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12880	-20	5	-0.16	1075449890	83729	28.31	12920	13130	12600	16770	9030	12900	12844.41	4.28	0	-25044	13680	13290	12750	12360	11820	13485	12555	76	3870	500	9280	10	1	15162580	1953	-299.53	1.93	12	0.55	-43.00	6687.00	14400	20230623	-10.56	5760	20221013	123.61	14400	-10.56	20230623	6190	108.08	20230102	14400	-10.56	20230623	5760	123.61	20221013	3.94	N	251630	500	75 억		649666	N	N	0	N	00	N
80	20230718	100946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12880	-20	5	-0.16	713866390	55642	18.82	12920	13130	12600	16770	9030	12900	12829.63	4.28	0	-13984	13680	13290	12750	12360	11820	13485	12555	76	3870	500	9280	10	1	15162580	1953	-299.53	1.93	12	0.37	-43.00	6687.00	14400	20230623	-10.56	5760	20221013	123.61	14400	-10.56	20230623	6190	108.08	20230102	14400	-10.56	20230623	5760	123.61	20221013	3.94	N	251630	500	75 억		649666	N	N	0	N	00	N
81	20230718	090944	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12940	40	2	0.31	168846750	13125	4.44	12920	12970	12600	16770	9030	12900	12864.51	4.28	0	-3362	13680	13290	12750	12360	11820	13485	12555	76	3870	500	9280	10	1	15162580	1962	-300.93	1.94	12	0.09	-43.00	6687.00	14400	20230623	-10.14	5760	20221013	124.65	14400	-10.14	20230623	6190	109.05	20230102	14400	-10.14	20230623	5760	124.65	20221013	3.94	N	251630	500	75 억		649666	N	N	0	N	00	N
82	20230717	160946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12900	400	2	3.20	3777461910	295439	123.61	12500	13140	12210	16250	8750	12500	12785.79	4.28	0	-11839	13253	12876	12543	12166	11833	12710	12000	76	3750	500	9000	10	1	15162580	1956	-300.00	1.93	12	1.95	-43.00	6687.00	14400	20230623	-10.42	5760	20221013	123.96	14400	-10.42	20230623	6190	108.40	20230102	14400	-10.42	20230623	5760	123.96	20221013	4.21	N	251630	500	75 억		648297	N	N	0	N	00	N
83	20230717	150942	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12920	420	2	3.36	3643279960	285030	119.25	12500	13140	12210	16250	8750	12500	12782.09	4.28	0	-14237	13253	12876	12543	12166	11833	12710	12000	76	3750	500	9000	10	1	15162580	1959	-300.47	1.93	12	1.88	-43.00	6687.00	14400	20230623	-10.28	5760	20221013	124.31	14400	-10.28	20230623	6190	108.72	20230102	14400	-10.28	20230623	5760	124.31	20221013	4.21	N	251630	500	75 억		648297	N	N	0	N	00	N
84	20230717	140945	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12990	490	2	3.92	3120050560	244761	102.41	12500	13140	12210	16250	8750	12500	12747.34	4.28	0	-4302	13253	12876	12543	12166	11833	12710	12000	76	3750	500	9000	10	1	15162580	1970	-302.09	1.94	12	1.61	-43.00	6687.00	14400	20230623	-9.79	5760	20221013	125.52	14400	-9.79	20230623	6190	109.85	20230102	14400	-9.79	20230623	5760	125.52	20221013	4.21	N	251630	500	75 억		648297	N	N	0	N	00	N
85	20230717	130935	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12860	360	2	2.88	2069197040	163756	68.51	12500	12900	12210	16250	8750	12500	12635.85	4.28	0	-8183	13253	12876	12543	12166	11833	12710	12000	76	3750	500	9000	10	1	15162580	1950	-299.07	1.92	12	1.08	-43.00	6687.00	14400	20230623	-10.69	5760	20221013	123.26	14400	-10.69	20230623	6190	107.75	20230102	14400	-10.69	20230623	5760	123.26	20221013	4.21	N	251630	500	75 억		648297	N	N	0	N	00	N
86	20230717	120946	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12490	-10	5	-0.08	1329864940	105925	44.32	12500	12800	12210	16250	8750	12500	12554.78	4.28	0	-9641	13253	12876	12543	12166	11833	12710	12000	76	3750	500	9000	10	1	15162580	1894	-290.47	1.87	12	0.70	-43.00	6687.00	14400	20230623	-13.26	5760	20221013	116.84	14400	-13.26	20230623	6190	101.78	20230102	14400	-13.26	20230623	5760	116.84	20221013	4.21	N	251630	500	75 억		648297	N	N	0	N	00	N
87	20230717	110936	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12580	80	2	0.64	1242331370	98943	41.40	12500	12800	12210	16250	8750	12500	12556.03	4.28	0	-9807	13253	12876	12543	12166	11833	12710	12000	76	3750	500	9000	10	1	15162580	1907	-292.56	1.88	12	0.65	-43.00	6687.00	14400	20230623	-12.64	5760	20221013	118.40	14400	-12.64	20230623	6190	103.23	20230102	14400	-12.64	20230623	5760	118.40	20221013	4.21	N	251630	500	75 억		648297	N	N	0	N	00	N
88	20230717	100937	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12730	230	2	1.84	942871170	75173	31.45	12500	12800	12210	16250	8750	12500	12542.68	4.28	0	100	13253	12876	12543	12166	11833	12710	12000	76	3750	500	9000	10	1	15162580	1930	-296.05	1.90	12	0.50	-43.00	6687.00	14400	20230623	-11.60	5760	20221013	121.01	14400	-11.60	20230623	6190	105.65	20230102	14400	-11.60	20230623	5760	121.01	20221013	4.21	N	251630	500	75 억		648297	N	N	0	N	00	N
89	20230717	090937	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12370	-130	5	-1.04	285481610	22966	9.61	12500	12530	12210	16250	8750	12500	12430.62	4.28	0	-12285	13253	12876	12543	12166	11833	12710	12000	76	3750	500	9000	10	1	15162580	1876	-287.67	1.85	12	0.15	-43.00	6687.00	14400	20230623	-14.10	5760	20221013	114.76	14400	-14.10	20230623	6190	99.84	20230102	14400	-14.10	20230623	5760	114.76	20221013	4.21	N	251630	500	75 억		648297	N	N	0	N	00	N
90	20230714	160936	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12500	-470	5	-3.62	2966324700	238461	51.41	12920	12920	12210	16860	9080	12970	12439.19	4.96	0	-63592	13650	13310	12630	12290	11610	13480	12460	76	3890	500	9330	10	1	15162580	1895	-290.70	1.87	12	1.57	-43.00	6687.00	14400	20230623	-13.19	5760	20221013	117.01	14400	-13.19	20230623	6190	101.94	20230102	14400	-13.19	20230623	5760	117.01	20221013	4.26	N	251630	500	75 억		751429	N	N	0	N	00	N
91	20230714	150939	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12330	-640	5	-4.93	2465836800	198355	42.76	12920	12920	12210	16860	9080	12970	12431.30	4.96	0	-82169	13650	13310	12630	12290	11610	13480	12460	76	3890	500	9330	10	1	15162580	1870	-286.74	1.84	12	1.31	-43.00	6687.00	14400	20230623	-14.38	5760	20221013	114.06	14400	-14.38	20230623	6190	99.19	20230102	14400	-14.38	20230623	5760	114.06	20221013	4.26	N	251630	500	75 억		751429	N	N	0	N	00	N
92	20230714	140945	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12290	-680	5	-5.24	2095369720	168127	36.25	12920	12920	12250	16860	9080	12970	12462.87	4.96	0	-75863	13650	13310	12630	12290	11610	13480	12460	76	3890	500	9330	10	1	15162580	1863	-285.81	1.84	12	1.11	-43.00	6687.00	14400	20230623	-14.65	5760	20221013	113.37	14400	-14.65	20230623	6190	98.55	20230102	14400	-14.65	20230623	5760	113.37	20221013	4.26	N	251630	500	75 억		751429	N	N	0	N	00	N
93	20230714	130932	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12390	-580	5	-4.47	1949042360	156263	33.69	12920	12920	12250	16860	9080	12970	12472.67	4.96	0	-66852	13650	13310	12630	12290	11610	13480	12460	76	3890	500	9330	10	1	15162580	1879	-288.14	1.85	12	1.03	-43.00	6687.00	14400	20230623	-13.96	5760	20221013	115.10	14400	-13.96	20230623	6190	100.16	20230102	14400	-13.96	20230623	5760	115.10	20221013	4.26	N	251630	500	75 억		751429	N	N	0	N	00	N
94	20230714	120931	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12380	-590	5	-4.55	1686429720	134976	29.10	12920	12920	12250	16860	9080	12970	12494.12	4.96	0	-57590	13650	13310	12630	12290	11610	13480	12460	76	3890	500	9330	10	1	15162580	1877	-287.91	1.85	12	0.89	-43.00	6687.00	14400	20230623	-14.03	5760	20221013	114.93	14400	-14.03	20230623	6190	100.00	20230102	14400	-14.03	20230623	5760	114.93	20221013	4.26	N	251630	500	75 억		751429	N	N	0	N	00	N
95	20230714	110943	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12470	-500	5	-3.86	1488380060	119017	25.66	12920	12920	12250	16860	9080	12970	12505.41	4.96	0	-51424	13650	13310	12630	12290	11610	13480	12460	76	3890	500	9330	10	1	15162580	1891	-290.00	1.86	12	0.78	-43.00	6687.00	14400	20230623	-13.40	5760	20221013	116.49	14400	-13.40	20230623	6190	101.45	20230102	14400	-13.40	20230623	5760	116.49	20221013	4.26	N	251630	500	75 억		751429	N	N	0	N	00	N
96	20230714	100944	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12440	-530	5	-4.09	1198013530	95758	20.64	12920	12920	12250	16860	9080	12970	12510.61	4.96	0	-41211	13650	13310	12630	12290	11610	13480	12460	76	3890	500	9330	10	1	15162580	1886	-289.30	1.86	12	0.63	-43.00	6687.00	14400	20230623	-13.61	5760	20221013	115.97	14400	-13.61	20230623	6190	100.97	20230102	14400	-13.61	20230623	5760	115.97	20221013	4.26	N	251630	500	75 억		751429	N	N	0	N	00	N
97	20230714	090938	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12600	-370	5	-2.85	253753850	19915	4.29	12920	12920	12560	16860	9080	12970	12741.27	4.96	0	-3883	13650	13310	12630	12290	11610	13480	12460	76	3890	500	9330	10	1	15162580	1910	-293.02	1.88	12	0.13	-43.00	6687.00	14400	20230623	-12.50	5760	20221013	118.75	14400	-12.50	20230623	6190	103.55	20230102	14400	-12.50	20230623	5760	118.75	20221013	4.26	N	251630	500	75 억		751429	N	N	0	N	00	N
98	20230713	160934	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12970	1040	2	8.72	5755416800	461952	205.16	12240	12970	11950	15500	8360	11930	12458.45	4.68	0	73786	12850	12390	12120	11660	11390	12255	11525	76	3570	500	8580	10	1	15162580	1967	-301.63	1.94	12	3.05	-43.00	6687.00	14400	20230623	-9.93	5760	20221013	125.17	14400	-9.93	20230623	6190	109.53	20230102	14400	-9.93	20230623	5760	125.17	20221013	4.20	N	251630	500	75 억		709271	N	N	0	N	00	N
99	20230713	150929	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12780	850	2	7.12	5281694370	425263	188.86	12240	12780	11950	15500	8360	11930	12419.83	4.68	0	71266	12850	12390	12120	11660	11390	12255	11525	76	3570	500	8580	10	1	15162580	1938	-297.21	1.91	12	2.80	-43.00	6687.00	14400	20230623	-11.25	5760	20221013	121.88	14400	-11.25	20230623	6190	106.46	20230102	14400	-11.25	20230623	5760	121.88	20221013	4.20	N	251630	500	75 억		709271	N	N	0	N	00	N
100	20230713	140928	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12680	750	2	6.29	4740407010	382675	169.95	12240	12740	11950	15500	8360	11930	12387.55	4.68	0	60126	12850	12390	12120	11660	11390	12255	11525	76	3570	500	8580	10	1	15162580	1923	-294.88	1.90	12	2.52	-43.00	6687.00	14400	20230623	-11.94	5760	20221013	120.14	14400	-11.94	20230623	6190	104.85	20230102	14400	-11.94	20230623	5760	120.14	20221013	4.20	N	251630	500	75 억		709271	N	N	0	N	00	N
101	20230713	130932	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12520	590	2	4.95	3792362540	307410	136.52	12240	12700	11950	15500	8360	11930	12336.50	4.68	0	41941	12850	12390	12120	11660	11390	12255	11525	76	3570	500	8580	10	1	15162580	1898	-291.16	1.87	12	2.03	-43.00	6687.00	14400	20230623	-13.06	5760	20221013	117.36	14400	-13.06	20230623	6190	102.26	20230102	14400	-13.06	20230623	5760	117.36	20221013	4.20	N	251630	500	75 억		709271	N	N	0	N	00	N
102	20230713	120928	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12460	530	2	4.44	3544735400	287580	127.72	12240	12700	11950	15500	8360	11930	12326.08	4.68	0	42214	12850	12390	12120	11660	11390	12255	11525	76	3570	500	8580	10	1	15162580	1889	-289.77	1.86	12	1.90	-43.00	6687.00	14400	20230623	-13.47	5760	20221013	116.32	14400	-13.47	20230623	6190	101.29	20230102	14400	-13.47	20230623	5760	116.32	20221013	4.20	N	251630	500	75 억		709271	N	N	0	N	00	N
103	20230713	110932	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11960	30	2	0.25	1243070740	102539	45.54	12240	12290	11950	15500	8360	11930	12122.91	4.68	0	9015	12850	12390	12120	11660	11390	12255	11525	76	3570	500	8580	10	1	15162580	1813	-278.14	1.79	12	0.68	-43.00	6687.00	14400	20230623	-16.94	5760	20221013	107.64	14400	-16.94	20230623	6190	93.21	20230102	14400	-16.94	20230623	5760	107.64	20221013	4.20	N	251630	500	75 억		709271	N	N	0	N	00	N
104	20230713	100926	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12140	210	2	1.76	899391670	74037	32.88	12240	12290	11950	15500	8360	11930	12147.87	4.68	0	17138	12850	12390	12120	11660	11390	12255	11525	76	3570	500	8580	10	1	15162580	1841	-282.33	1.82	12	0.49	-43.00	6687.00	14400	20230623	-15.69	5760	20221013	110.76	14400	-15.69	20230623	6190	96.12	20230102	14400	-15.69	20230623	5760	110.76	20221013	4.20	N	251630	500	75 억		709271	N	N	0	N	00	N
105	20230713	090928	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11960	30	2	0.25	182578390	15098	6.71	12240	12240	11950	15500	8360	11930	12092.89	4.68	0	-6460	12850	12390	12120	11660	11390	12255	11525	76	3570	500	8580	10	1	15162580	1813	-278.14	1.79	12	0.10	-43.00	6687.00	14400	20230623	-16.94	5760	20221013	107.64	14400	-16.94	20230623	6190	93.21	20230102	14400	-16.94	20230623	5760	107.64	20221013	4.20	N	251630	500	75 억		709271	N	N	0	N	00	N
106	20230712	160925	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11930	-220	5	-1.81	2727361650	223579	94.65	12420	12580	11850	15790	8510	12150	12198.91	4.90	0	-34253	12790	12470	12200	11880	11610	12630	12040	76	3640	500	8740	10	1	15162580	1809	-277.44	1.78	12	1.47	-43.00	6687.00	14400	20230623	-17.15	5760	20221013	107.12	14400	-17.15	20230623	6190	92.73	20230102	14400	-17.15	20230623	5760	107.12	20221013	4.46	N	251630	500	75 억		743141	N	N	0	N	00	N
107	20230712	150918	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11910	-240	5	-1.98	2620250780	214585	90.84	12420	12580	11850	15790	8510	12150	12210.78	4.90	0	-33626	12790	12470	12200	11880	11610	12630	12040	76	3640	500	8740	10	1	15162580	1806	-276.98	1.78	12	1.42	-43.00	6687.00	14400	20230623	-17.29	5760	20221013	106.77	14400	-17.29	20230623	6190	92.41	20230102	14400	-17.29	20230623	5760	106.77	20221013	4.46	N	251630	500	75 억		743141	N	N	0	N	00	N
108	20230712	140916	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11850	-300	5	-2.47	2499880020	204459	86.55	12420	12580	11850	15790	8510	12150	12226.80	4.90	0	-36188	12790	12470	12200	11880	11610	12630	12040	76	3640	500	8740	10	1	15162580	1797	-275.58	1.77	12	1.35	-43.00	6687.00	14400	20230623	-17.71	5760	20221013	105.73	14400	-17.71	20230623	6190	91.44	20230102	14400	-17.71	20230623	5760	105.73	20221013	4.46	N	251630	500	75 억		743141	N	N	0	N	00	N
109	20230712	130917	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11920	-230	5	-1.89	2169561200	176730	74.81	12420	12580	11920	15790	8510	12150	12276.13	4.90	0	-33263	12790	12470	12200	11880	11610	12630	12040	76	3640	500	8740	10	1	15162580	1807	-277.21	1.78	12	1.17	-43.00	6687.00	14400	20230623	-17.22	5760	20221013	106.94	14400	-17.22	20230623	6190	92.57	20230102	14400	-17.22	20230623	5760	106.94	20221013	4.46	N	251630	500	75 억		743141	N	N	0	N	00	N
110	20230712	120922	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12010	-140	5	-1.15	1946535060	158096	66.92	12420	12580	12000	15790	8510	12150	12312.36	4.90	0	-23552	12790	12470	12200	11880	11610	12630	12040	76	3640	500	8740	10	1	15162580	1821	-279.30	1.80	12	1.04	-43.00	6687.00	14400	20230623	-16.60	5760	20221013	108.51	14400	-16.60	20230623	6190	94.02	20230102	14400	-16.60	20230623	5760	108.51	20221013	4.46	N	251630	500	75 억		743141	N	N	0	N	00	N
111	20230712	110922	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12160	10	2	0.08	1603863090	129689	54.90	12420	12580	12110	15790	8510	12150	12366.99	4.90	0	-5479	12790	12470	12200	11880	11610	12630	12040	76	3640	500	8740	10	1	15162580	1844	-282.79	1.82	12	0.86	-43.00	6687.00	14400	20230623	-15.56	5760	20221013	111.11	14400	-15.56	20230623	6190	96.45	20230102	14400	-15.56	20230623	5760	111.11	20221013	4.46	N	251630	500	75 억		743141	N	N	0	N	00	N
112	20230712	100921	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12310	160	2	1.32	1225414660	98638	41.76	12420	12580	12250	15790	8510	12150	12423.35	4.90	0	-2047	12790	12470	12200	11880	11610	12630	12040	76	3640	500	8740	10	1	15162580	1867	-286.28	1.84	12	0.65	-43.00	6687.00	14400	20230623	-14.51	5760	20221013	113.72	14400	-14.51	20230623	6190	98.87	20230102	14400	-14.51	20230623	5760	113.72	20221013	4.46	N	251630	500	75 억		743141	N	N	0	N	00	N
113	20230712	090922	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12350	200	2	1.65	249229780	20095	8.51	12420	12490	12270	15790	8510	12150	12402.58	4.90	0	-2502	12790	12470	12200	11880	11610	12630	12040	76	3640	500	8740	10	1	15162580	1873	-287.21	1.85	12	0.13	-43.00	6687.00	14400	20230623	-14.24	5760	20221013	114.41	14400	-14.24	20230623	6190	99.52	20230102	14400	-14.24	20230623	5760	114.41	20221013	4.46	N	251630	500	75 억		743141	N	N	0	N	00	N
114	20230711	160909	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12150	220	2	1.84	2853052260	234497	94.71	12010	12520	11930	15500	8360	11930	12166.72	4.53	0	66558	13036	12482	12196	11642	11356	12340	11500	76	3570	500	8580	10	1	15162580	1842	-282.56	1.82	12	1.55	-43.00	6687.00	14400	20230623	-15.62	5760	20221013	110.94	14400	-15.62	20230623	6190	96.28	20230102	14400	-15.62	20230623	5760	110.94	20221013	4.41	N	251630	500	75 억		686305	N	N	0	N	00	N
115	20230711	150906	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12160	230	2	1.93	2714612540	223113	90.11	12010	12520	11930	15500	8360	11930	12166.99	4.53	0	65906	13036	12482	12196	11642	11356	12340	11500	76	3570	500	8580	10	1	15162580	1844	-282.79	1.82	12	1.47	-43.00	6687.00	14400	20230623	-15.56	5760	20221013	111.11	14400	-15.56	20230623	6190	96.45	20230102	14400	-15.56	20230623	5760	111.11	20221013	4.41	N	251630	500	75 억		686305	N	N	0	N	00	N
116	20230711	140900	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12080	150	2	1.26	2463047590	202298	81.71	12010	12520	11930	15500	8360	11930	12175.34	4.53	0	57264	13036	12482	12196	11642	11356	12340	11500	76	3570	500	8580	10	1	15162580	1832	-280.93	1.81	12	1.33	-43.00	6687.00	14400	20230623	-16.11	5760	20221013	109.72	14400	-16.11	20230623	6190	95.15	20230102	14400	-16.11	20230623	5760	109.72	20221013	4.41	N	251630	500	75 억		686305	N	N	0	N	00	N
117	20230711	130851	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12060	130	2	1.09	2351097500	193035	77.96	12010	12520	11930	15500	8360	11930	12179.64	4.53	0	55767	13036	12482	12196	11642	11356	12340	11500	76	3570	500	8580	10	1	15162580	1829	-280.47	1.80	12	1.27	-43.00	6687.00	14400	20230623	-16.25	5760	20221013	109.38	14400	-16.25	20230623	6190	94.83	20230102	14400	-16.25	20230623	5760	109.38	20221013	4.41	N	251630	500	75 억		686305	N	N	0	N	00	N
118	20230711	120911	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12060	130	2	1.09	2261504790	185613	74.97	12010	12520	11930	15500	8360	11930	12183.98	4.53	0	54020	13036	12482	12196	11642	11356	12340	11500	76	3570	500	8580	10	1	15162580	1829	-280.47	1.80	12	1.22	-43.00	6687.00	14400	20230623	-16.25	5760	20221013	109.38	14400	-16.25	20230623	6190	94.83	20230102	14400	-16.25	20230623	5760	109.38	20221013	4.41	N	251630	500	75 억		686305	N	N	0	N	00	N
119	20230711	110916	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12190	260	2	2.18	1833067710	149971	60.57	12010	12520	11930	15500	8360	11930	12222.81	4.53	0	46662	13036	12482	12196	11642	11356	12340	11500	76	3570	500	8580	10	1	15162580	1848	-283.49	1.82	12	0.99	-43.00	6687.00	14400	20230623	-15.35	5760	20221013	111.63	14400	-15.35	20230623	6190	96.93	20230102	14400	-15.35	20230623	5760	111.63	20221013	4.41	N	251630	500	75 억		686305	N	N	0	N	00	N
120	20230711	100914	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12030	100	2	0.84	1363584580	111124	44.88	12010	12520	12010	15500	8360	11930	12270.84	4.53	0	33571	13036	12482	12196	11642	11356	12340	11500	76	3570	500	8580	10	1	15162580	1824	-279.77	1.80	12	0.73	-43.00	6687.00	14400	20230623	-16.46	5760	20221013	108.85	14400	-16.46	20230623	6190	94.35	20230102	14400	-16.46	20230623	5760	108.85	20221013	4.41	N	251630	500	75 억		686305	N	N	0	N	00	N
121	20230711	090910	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12260	330	2	2.77	209601250	17195	6.94	12010	12270	12010	15500	8360	11930	12189.66	4.53	0	6354	13036	12482	12196	11642	11356	12340	11500	76	3570	500	8580	10	1	15162580	1859	-285.12	1.83	12	0.11	-43.00	6687.00	14400	20230623	-14.86	5760	20221013	112.85	14400	-14.86	20230623	6190	98.06	20230102	14400	-14.86	20230623	5760	112.85	20221013	4.41	N	251630	500	75 억		686305	N	N	0	N	00	N
122	20230710	160903	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11930	-670	5	-5.32	2999007470	246790	188.29	12660	12750	11910	16380	8820	12600	12152.12	4.20	0	50712	13440	13020	12800	12380	12160	12910	12270	76	3780	500	9070	10	1	15162580	1809	-277.44	1.78	12	1.63	-43.00	6687.00	14400	20230623	-17.15	5760	20221013	107.12	14400	-17.15	20230623	6190	92.73	20230102	14400	-17.15	20230623	5760	107.12	20221013	4.32	N	251630	500	75 억		636730	N	N	0	N	00	N
123	20230710	150905	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11970	-630	5	-5.00	2757622660	226586	172.87	12660	12750	11910	16380	8820	12600	12170.31	4.20	0	45151	13440	13020	12800	12380	12160	12910	12270	76	3780	500	9070	10	1	15162580	1815	-278.37	1.79	12	1.49	-43.00	6687.00	14400	20230623	-16.88	5760	20221013	107.81	14400	-16.88	20230623	6190	93.38	20230102	14400	-16.88	20230623	5760	107.81	20221013	4.32	N	251630	500	75 억		636730	N	N	0	N	00	N
124	20230710	140856	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12160	-440	5	-3.49	2240309480	183637	140.10	12660	12750	11910	16380	8820	12600	12199.66	4.20	0	47353	13440	13020	12800	12380	12160	12910	12270	76	3780	500	9070	10	1	15162580	1844	-282.79	1.82	12	1.21	-43.00	6687.00	14400	20230623	-15.56	5760	20221013	111.11	14400	-15.56	20230623	6190	96.45	20230102	14400	-15.56	20230623	5760	111.11	20221013	4.32	N	251630	500	75 억		636730	N	N	0	N	00	N
125	20230710	130845	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12130	-470	5	-3.73	1933929170	158514	120.94	12660	12750	11910	16380	8820	12600	12200.37	4.20	0	38467	13440	13020	12800	12380	12160	12910	12270	76	3780	500	9070	10	1	15162580	1839	-282.09	1.81	12	1.05	-43.00	6687.00	14400	20230623	-15.76	5760	20221013	110.59	14400	-15.76	20230623	6190	95.96	20230102	14400	-15.76	20230623	5760	110.59	20221013	4.32	N	251630	500	75 억		636730	N	N	0	N	00	N
126	20230710	120909	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12230	-370	5	-2.94	1701929840	139469	106.41	12660	12750	11910	16380	8820	12600	12202.93	4.20	0	30274	13440	13020	12800	12380	12160	12910	12270	76	3780	500	9070	10	1	15162580	1854	-284.42	1.83	12	0.92	-43.00	6687.00	14400	20230623	-15.07	5760	20221013	112.33	14400	-15.07	20230623	6190	97.58	20230102	14400	-15.07	20230623	5760	112.33	20221013	4.32	N	251630	500	75 억		636730	N	N	0	N	00	N
127	20230710	110906	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12200	-400	5	-3.17	1591119950	130379	99.47	12660	12750	11910	16380	8820	12600	12203.81	4.20	0	28049	13440	13020	12800	12380	12160	12910	12270	76	3780	500	9070	10	1	15162580	1850	-283.72	1.82	12	0.86	-43.00	6687.00	14400	20230623	-15.28	5760	20221013	111.81	14400	-15.28	20230623	6190	97.09	20230102	14400	-15.28	20230623	5760	111.81	20221013	4.32	N	251630	500	75 억		636730	N	N	0	N	00	N
128	20230710	100908	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12310	-290	5	-2.30	1312344270	107492	82.01	12660	12750	11910	16380	8820	12600	12208.76	4.20	0	28170	13440	13020	12800	12380	12160	12910	12270	76	3780	500	9070	10	1	15162580	1867	-286.28	1.84	12	0.71	-43.00	6687.00	14400	20230623	-14.51	5760	20221013	113.72	14400	-14.51	20230623	6190	98.87	20230102	14400	-14.51	20230623	5760	113.72	20221013	4.32	N	251630	500	75 억		636730	N	N	0	N	00	N
129	20230710	090859	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12280	-320	5	-2.54	190281940	15220	11.61	12660	12750	12260	16380	8820	12600	12502.10	4.20	0	-2640	13440	13020	12800	12380	12160	12910	12270	76	3780	500	9070	10	1	15162580	1862	-285.58	1.84	12	0.10	-43.00	6687.00	14400	20230623	-14.72	5760	20221013	113.19	14400	-14.72	20230623	6190	98.38	20230102	14400	-14.72	20230623	5760	113.19	20221013	4.32	N	251630	500	75 억		636730	N	N	0	N	00	N
130	20230707	160857	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12600	-170	5	-1.33	1678167780	130521	101.74	12830	13220	12580	16600	8940	12770	12857.95	4.33	0	-19420	13316	13042	12826	12552	12336	13180	12690	76	3830	500	9190	10	1	15162580	1910	-293.02	1.88	12	0.86	-43.00	6687.00	14400	20230623	-12.50	5760	20221013	118.75	14400	-12.50	20230623	6190	103.55	20230102	14400	-12.50	20230623	5760	118.75	20221013	4.23	N	251630	500	75 억		656697	N	N	0	N	00	N
131	20230707	150856	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12640	-130	5	-1.02	1604335310	124658	97.17	12830	13220	12580	16600	8940	12770	12869.89	4.33	0	-17930	13316	13042	12826	12552	12336	13180	12690	76	3830	500	9190	10	1	15162580	1917	-293.95	1.89	12	0.82	-43.00	6687.00	14400	20230623	-12.22	5760	20221013	119.44	14400	-12.22	20230623	6190	104.20	20230102	14400	-12.22	20230623	5760	119.44	20221013	4.23	N	251630	500	75 억		656697	N	N	0	N	00	N
132	20230707	140913	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12650	-120	5	-0.94	1382048610	107064	83.46	12830	13220	12650	16600	8940	12770	12908.62	4.33	0	-14671	13316	13042	12826	12552	12336	13180	12690	76	3830	500	9190	10	1	15162580	1918	-294.19	1.89	12	0.71	-43.00	6687.00	14400	20230623	-12.15	5760	20221013	119.62	14400	-12.15	20230623	6190	104.36	20230102	14400	-12.15	20230623	5760	119.62	20221013	4.23	N	251630	500	75 억		656697	N	N	0	N	00	N
133	20230707	130901	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12740	-30	5	-0.23	1219811790	94307	73.51	12830	13220	12650	16600	8940	12770	12934.48	4.33	0	-8380	13316	13042	12826	12552	12336	13180	12690	76	3830	500	9190	10	1	15162580	1932	-296.28	1.91	12	0.62	-43.00	6687.00	14400	20230623	-11.53	5760	20221013	121.18	14400	-11.53	20230623	6190	105.82	20230102	14400	-11.53	20230623	5760	121.18	20221013	4.23	N	251630	500	75 억		656697	N	N	0	N	00	N
134	20230707	120905	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12910	140	2	1.10	993251300	76635	59.74	12830	13220	12650	16600	8940	12770	12960.81	4.33	0	546	13316	13042	12826	12552	12336	13180	12690	76	3830	500	9190	10	1	15162580	1957	-300.23	1.93	12	0.51	-43.00	6687.00	14400	20230623	-10.35	5760	20221013	124.13	14400	-10.35	20230623	6190	108.56	20230102	14400	-10.35	20230623	5760	124.13	20221013	4.23	N	251630	500	75 억		656697	N	N	0	N	00	N
135	20230707	110909	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12930	160	2	1.25	864181700	66623	51.93	12830	13220	12650	16600	8940	12770	12971.22	4.33	0	3587	13316	13042	12826	12552	12336	13180	12690	76	3830	500	9190	10	1	15162580	1961	-300.70	1.93	12	0.44	-43.00	6687.00	14400	20230623	-10.21	5760	20221013	124.48	14400	-10.21	20230623	6190	108.89	20230102	14400	-10.21	20230623	5760	124.48	20221013	4.23	N	251630	500	75 억		656697	N	N	0	N	00	N
136	20230707	100856	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13040	270	2	2.11	682343620	52621	41.02	12830	13220	12650	16600	8940	12770	12967.14	4.33	0	7614	13316	13042	12826	12552	12336	13180	12690	76	3830	500	9190	10	1	15162580	1977	-303.26	1.95	12	0.35	-43.00	6687.00	14400	20230623	-9.44	5760	20221013	126.39	14400	-9.44	20230623	6190	110.66	20230102	14400	-9.44	20230623	5760	126.39	20221013	4.23	N	251630	500	75 억		656697	N	N	0	N	00	N
137	20230707	090858	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12800	30	2	0.23	43324080	3411	2.66	12830	12830	12650	16600	8940	12770	12701.28	4.33	0	428	13316	13042	12826	12552	12336	13180	12690	76	3830	500	9190	10	1	15162580	1941	-297.67	1.91	12	0.02	-43.00	6687.00	14400	20230623	-11.11	5760	20221013	122.22	14400	-11.11	20230623	6190	106.79	20230102	14400	-11.11	20230623	5760	122.22	20221013	4.23	N	251630	500	75 억		656697	N	N	0	N	00	N
138	20230706	160857	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12770	0	3	0.00	1643836460	128175	73.80	12710	13100	12610	16600	8940	12770	12824.94	4.33	0	4542	13610	13190	12960	12540	12310	13075	12425	76	3830	500	9190	10	1	15162580	1936	-296.98	1.91	12	0.85	-43.00	6687.00	14400	20230623	-11.32	5760	20221013	121.70	14400	-11.32	20230623	6190	106.30	20230102	14400	-11.32	20230623	5760	121.70	20221013	4.37	N	251630	500	75 억		656425	N	N	0	N	00	N
139	20230706	150857	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12780	10	2	0.08	1602219190	124913	71.92	12710	13100	12610	16600	8940	12770	12826.68	4.33	0	3557	13610	13190	12960	12540	12310	13075	12425	76	3830	500	9190	10	1	15162580	1938	-297.21	1.91	12	0.82	-43.00	6687.00	14400	20230623	-11.25	5760	20221013	121.88	14400	-11.25	20230623	6190	106.46	20230102	14400	-11.25	20230623	5760	121.88	20221013	4.37	N	251630	500	75 억		656425	N	N	0	N	00	N
140	20230706	140859	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12830	60	2	0.47	1410788810	109943	63.30	12710	13100	12610	16600	8940	12770	12832.00	4.33	0	462	13610	13190	12960	12540	12310	13075	12425	76	3830	500	9190	10	1	15162580	1945	-298.37	1.92	12	0.73	-43.00	6687.00	14400	20230623	-10.90	5760	20221013	122.74	14400	-10.90	20230623	6190	107.27	20230102	14400	-10.90	20230623	5760	122.74	20221013	4.37	N	251630	500	75 억		656425	N	N	0	N	00	N
141	20230706	130856	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12800	30	2	0.23	1206158530	93940	54.09	12710	13100	12610	16600	8940	12770	12839.67	4.33	0	-2121	13610	13190	12960	12540	12310	13075	12425	76	3830	500	9190	10	1	15162580	1941	-297.67	1.91	12	0.62	-43.00	6687.00	14400	20230623	-11.11	5760	20221013	122.22	14400	-11.11	20230623	6190	106.79	20230102	14400	-11.11	20230623	5760	122.22	20221013	4.37	N	251630	500	75 억		656425	N	N	0	N	00	N
142	20230706	120839	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12920	150	2	1.17	949292170	73913	42.56	12710	13100	12610	16600	8940	12770	12843.37	4.33	0	2693	13610	13190	12960	12540	12310	13075	12425	76	3830	500	9190	10	1	15162580	1959	-300.47	1.93	12	0.49	-43.00	6687.00	14400	20230623	-10.28	5760	20221013	124.31	14400	-10.28	20230623	6190	108.72	20230102	14400	-10.28	20230623	5760	124.31	20221013	4.37	N	251630	500	75 억		656425	N	N	0	N	00	N
143	20230706	110903	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12760	-10	5	-0.08	785894210	61178	35.23	12710	13100	12610	16600	8940	12770	12846.03	4.33	0	2896	13610	13190	12960	12540	12310	13075	12425	76	3830	500	9190	10	1	15162580	1935	-296.74	1.91	12	0.40	-43.00	6687.00	14400	20230623	-11.39	5760	20221013	121.53	14400	-11.39	20230623	6190	106.14	20230102	14400	-11.39	20230623	5760	121.53	20221013	4.37	N	251630	500	75 억		656425	N	N	0	N	00	N
144	20230706	100858	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12730	-40	5	-0.31	629063980	48900	28.16	12710	13100	12610	16600	8940	12770	12864.29	4.33	0	2443	13610	13190	12960	12540	12310	13075	12425	76	3830	500	9190	10	1	15162580	1930	-296.05	1.90	12	0.32	-43.00	6687.00	14400	20230623	-11.60	5760	20221013	121.01	14400	-11.60	20230623	6190	105.65	20230102	14400	-11.60	20230623	5760	121.01	20221013	4.37	N	251630	500	75 억		656425	N	N	0	N	00	N
145	20230706	090855	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12740	-30	5	-0.23	127106650	10008	5.76	12710	12770	12610	16600	8940	12770	12700.50	4.33	0	2835	13610	13190	12960	12540	12310	13075	12425	76	3830	500	9190	10	1	15162580	1932	-296.28	1.91	12	0.07	-43.00	6687.00	14400	20230623	-11.53	5760	20221013	121.18	14400	-11.53	20230623	6190	105.82	20230102	14400	-11.53	20230623	5760	121.18	20221013	4.37	N	251630	500	75 억		656425	N	N	0	N	00	N
146	20230705	160853	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12770	-610	5	-4.56	2217523540	171499	95.26	13380	13380	12730	17390	9370	13380	12930.79	4.58	0	-35413	13740	13560	13200	13020	12660	13650	13110	76	4010	500	9630	10	1	15162580	1936	-296.98	1.91	12	1.13	-43.00	6687.00	14400	20230623	-11.32	5760	20221013	121.70	14400	-11.32	20230623	6190	106.30	20230102	14400	-11.32	20230623	5760	121.70	20221013	4.30	N	251630	500	75 억		694174	N	N	0	N	00	N
147	20230705	150849	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13000	-380	5	-2.84	2076337150	160513	89.16	13380	13380	12730	17390	9370	13380	12935.63	4.58	0	-35118	13740	13560	13200	13020	12660	13650	13110	76	4010	500	9630	10	1	15162580	1971	-302.33	1.94	12	1.06	-43.00	6687.00	14400	20230623	-9.72	5760	20221013	125.69	14400	-9.72	20230623	6190	110.02	20230102	14400	-9.72	20230623	5760	125.69	20221013	4.30	N	251630	500	75 억		694174	N	N	0	N	00	N
148	20230705	140840	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12750	-630	5	-4.71	1584568830	122273	67.92	13380	13380	12740	17390	9370	13380	12959.27	4.58	0	-32800	13740	13560	13200	13020	12660	13650	13110	76	4010	500	9630	10	1	15162580	1933	-296.51	1.91	12	0.81	-43.00	6687.00	14400	20230623	-11.46	5760	20221013	121.35	14400	-11.46	20230623	6190	105.98	20230102	14400	-11.46	20230623	5760	121.35	20221013	4.30	N	251630	500	75 억		694174	N	N	0	N	00	N
149	20230705	130842	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12940	-440	5	-3.29	986554480	75645	42.02	13380	13380	12900	17390	9370	13380	13041.90	4.58	0	-24486	13740	13560	13200	13020	12660	13650	13110	76	4010	500	9630	10	1	15162580	1962	-300.93	1.94	12	0.50	-43.00	6687.00	14400	20230623	-10.14	5760	20221013	124.65	14400	-10.14	20230623	6190	109.05	20230102	14400	-10.14	20230623	5760	124.65	20221013	4.30	N	251630	500	75 억		694174	N	N	0	N	00	N
150	20230705	120841	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12990	-390	5	-2.91	836520920	64044	35.57	13380	13380	12910	17390	9370	13380	13061.66	4.58	0	-25574	13740	13560	13200	13020	12660	13650	13110	76	4010	500	9630	10	1	15162580	1970	-302.09	1.94	12	0.42	-43.00	6687.00	14400	20230623	-9.79	5760	20221013	125.52	14400	-9.79	20230623	6190	109.85	20230102	14400	-9.79	20230623	5760	125.52	20221013	4.30	N	251630	500	75 억		694174	N	N	0	N	00	N
151	20230705	110850	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12990	-390	5	-2.91	686115320	52433	29.12	13380	13380	12940	17390	9370	13380	13085.56	4.58	0	-18859	13740	13560	13200	13020	12660	13650	13110	76	4010	500	9630	10	1	15162580	1970	-302.09	1.94	12	0.35	-43.00	6687.00	14400	20230623	-9.79	5760	20221013	125.52	14400	-9.79	20230623	6190	109.85	20230102	14400	-9.79	20230623	5760	125.52	20221013	4.30	N	251630	500	75 억		694174	N	N	0	N	00	N
152	20230705	100843	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13150	-230	5	-1.72	336580940	25625	14.23	13380	13380	13050	17390	9370	13380	13134.87	4.58	0	-854	13740	13560	13200	13020	12660	13650	13110	76	4010	500	9630	10	1	15162580	1994	-305.81	1.97	12	0.17	-43.00	6687.00	14400	20230623	-8.68	5760	20221013	128.30	14400	-8.68	20230623	6190	112.44	20230102	14400	-8.68	20230623	5760	128.30	20221013	4.30	N	251630	500	75 억		694174	N	N	0	N	00	N
153	20230705	090842	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13150	-230	5	-1.72	93344170	7082	3.93	13380	13380	13080	17390	9370	13380	13180.48	4.58	0	992	13740	13560	13200	13020	12660	13650	13110	76	4010	500	9630	10	1	15162580	1994	-305.81	1.97	12	0.05	-43.00	6687.00	14400	20230623	-8.68	5760	20221013	128.30	14400	-8.68	20230623	6190	112.44	20230102	14400	-8.68	20230623	5760	128.30	20221013	4.30	N	251630	500	75 억		694174	N	N	0	N	00	N
154	20230704	160839	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13380	140	2	1.06	2348200410	179414	64.10	13160	13380	12840	17210	9270	13240	13087.48	4.32	0	39770	14246	13742	13306	12802	12366	13525	12585	76	3970	500	9530	10	1	15162580	2029	-311.16	2.00	12	1.18	-43.00	6687.00	14400	20230623	-7.08	5760	20221013	132.29	14400	-7.08	20230623	6190	116.16	20230102	14400	-7.08	20230623	5760	132.29	20221013	4.16	N	251630	500	75 억		655680	N	N	0	N	00	N
155	20230704	150829	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13310	70	2	0.53	2084175220	159634	57.04	13160	13330	12840	17210	9270	13240	13055.96	4.32	0	43383	14246	13742	13306	12802	12366	13525	12585	76	3970	500	9530	10	1	15162580	2018	-309.53	1.99	12	1.05	-43.00	6687.00	14400	20230623	-7.57	5760	20221013	131.08	14400	-7.57	20230623	6190	115.02	20230102	14400	-7.57	20230623	5760	131.08	20221013	4.16	N	251630	500	75 억		655680	N	N	0	N	00	N
156	20230704	140834	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13250	10	2	0.08	1863466640	142995	51.09	13160	13330	12840	17210	9270	13240	13031.69	4.32	0	42813	14246	13742	13306	12802	12366	13525	12585	76	3970	500	9530	10	1	15162580	2009	-308.14	1.98	12	0.94	-43.00	6687.00	14400	20230623	-7.99	5760	20221013	130.03	14400	-7.99	20230623	6190	114.05	20230102	14400	-7.99	20230623	5760	130.03	20221013	4.16	N	251630	500	75 억		655680	N	N	0	N	00	N
157	20230704	130822	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13250	10	2	0.08	1761161140	135268	48.33	13160	13330	12840	17210	9270	13240	13019.79	4.32	0	42531	14246	13742	13306	12802	12366	13525	12585	76	3970	500	9530	10	1	15162580	2009	-308.14	1.98	12	0.89	-43.00	6687.00	14400	20230623	-7.99	5760	20221013	130.03	14400	-7.99	20230623	6190	114.05	20230102	14400	-7.99	20230623	5760	130.03	20221013	4.16	N	251630	500	75 억		655680	N	N	0	N	00	N
158	20230704	120833	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13120	-120	5	-0.91	1562735960	120276	42.97	13160	13240	12840	17210	9270	13240	12992.91	4.32	0	41133	14246	13742	13306	12802	12366	13525	12585	76	3970	500	9530	10	1	15162580	1989	-305.12	1.96	12	0.79	-43.00	6687.00	14400	20230623	-8.89	5760	20221013	127.78	14400	-8.89	20230623	6190	111.95	20230102	14400	-8.89	20230623	5760	127.78	20221013	4.16	N	251630	500	75 억		655680	N	N	0	N	00	N
159	20230704	110826	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13050	-190	5	-1.44	1276710170	98490	35.19	13160	13240	12840	17210	9270	13240	12962.84	4.32	0	35083	14246	13742	13306	12802	12366	13525	12585	76	3970	500	9530	10	1	15162580	1979	-303.49	1.95	12	0.65	-43.00	6687.00	14400	20230623	-9.38	5760	20221013	126.56	14400	-9.38	20230623	6190	110.82	20230102	14400	-9.38	20230623	5760	126.56	20221013	4.16	N	251630	500	75 억		655680	N	N	0	N	00	N
160	20230704	100823	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12910	-330	5	-2.49	715043900	55147	19.70	13160	13240	12840	17210	9270	13240	12966.14	4.32	0	6594	14246	13742	13306	12802	12366	13525	12585	76	3970	500	9530	10	1	15162580	1957	-300.23	1.93	12	0.36	-43.00	6687.00	14400	20230623	-10.35	5760	20221013	124.13	14400	-10.35	20230623	6190	108.56	20230102	14400	-10.35	20230623	5760	124.13	20221013	4.16	N	251630	500	75 억		655680	N	N	0	N	00	N
161	20230704	090822	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13100	-140	5	-1.06	165431380	12699	4.54	13160	13160	12970	17210	9270	13240	13027.10	4.32	0	4702	14246	13742	13306	12802	12366	13525	12585	76	3970	500	9530	10	1	15162580	1986	-304.65	1.96	12	0.08	-43.00	6687.00	14400	20230623	-9.03	5760	20221013	127.43	14400	-9.03	20230623	6190	111.63	20230102	14400	-9.03	20230623	5760	127.43	20221013	4.16	N	251630	500	75 억		655680	N	N	0	N	00	N
162	20230703	160814	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13240	-340	5	-2.50	3663915340	278754	185.37	13680	13810	12870	17650	9510	13580	13143.82	4.37	0	-7568	14033	13806	13483	13256	12933	13920	13370	76	4070	500	9770	10	1	15162580	2008	-307.91	1.98	12	1.84	-43.00	6687.00	14400	20230623	-8.06	5760	20221013	129.86	14400	-8.06	20230623	6190	113.89	20230102	14400	-8.06	20230623	5760	129.86	20221013	4.18	N	251630	500	75 억		663031	N	N	0	N	00	N
163	20230703	150823	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13250	-330	5	-2.43	3555087380	270534	179.90	13680	13810	12870	17650	9510	13580	13141.00	4.37	0	-6020	14033	13806	13483	13256	12933	13920	13370	76	4070	500	9770	10	1	15162580	2009	-308.14	1.98	12	1.78	-43.00	6687.00	14400	20230623	-7.99	5760	20221013	130.03	14400	-7.99	20230623	6190	114.05	20230102	14400	-7.99	20230623	5760	130.03	20221013	4.18	N	251630	500	75 억		663031	N	N	0	N	00	N
164	20230703	140821	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13100	-480	5	-3.53	3042678480	231560	153.98	13680	13810	12870	17650	9510	13580	13139.91	4.37	0	-13174	14033	13806	13483	13256	12933	13920	13370	76	4070	500	9770	10	1	15162580	1986	-304.65	1.96	12	1.53	-43.00	6687.00	14400	20230623	-9.03	5760	20221013	127.43	14400	-9.03	20230623	6190	111.63	20230102	14400	-9.03	20230623	5760	127.43	20221013	4.18	N	251630	500	75 억		663031	N	N	0	N	00	N
165	20230703	130815	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13140	-440	5	-3.24	2841361340	216198	143.77	13680	13810	12870	17650	9510	13580	13142.40	4.37	0	-6820	14033	13806	13483	13256	12933	13920	13370	76	4070	500	9770	10	1	15162580	1992	-305.58	1.97	12	1.43	-43.00	6687.00	14400	20230623	-8.75	5760	20221013	128.12	14400	-8.75	20230623	6190	112.28	20230102	14400	-8.75	20230623	5760	128.12	20221013	4.18	N	251630	500	75 억		663031	N	N	0	N	00	N
166	20230703	120824	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13010	-570	5	-4.20	2401634100	182557	121.40	13680	13810	12870	17650	9510	13580	13155.53	4.37	0	-18691	14033	13806	13483	13256	12933	13920	13370	76	4070	500	9770	10	1	15162580	1973	-302.56	1.95	12	1.20	-43.00	6687.00	14400	20230623	-9.65	5760	20221013	125.87	14400	-9.65	20230623	6190	110.18	20230102	14400	-9.65	20230623	5760	125.87	20221013	4.18	N	251630	500	75 억		663031	N	N	0	N	00	N
167	20230703	110817	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12930	-650	5	-4.79	2152649920	163320	108.60	13680	13810	12870	17650	9510	13580	13180.57	4.37	0	-21403	14033	13806	13483	13256	12933	13920	13370	76	4070	500	9770	10	1	15162580	1961	-300.70	1.93	12	1.08	-43.00	6687.00	14400	20230623	-10.21	5760	20221013	124.48	14400	-10.21	20230623	6190	108.89	20230102	14400	-10.21	20230623	5760	124.48	20221013	4.18	N	251630	500	75 억		663031	N	N	0	N	00	N
168	20230703	100804	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13150	-430	5	-3.17	1079097030	80625	53.61	13680	13810	13150	17650	9510	13580	13384.15	4.37	0	-17278	14033	13806	13483	13256	12933	13920	13370	76	4070	500	9770	10	1	15162580	1994	-305.81	1.97	12	0.53	-43.00	6687.00	14400	20230623	-8.68	5760	20221013	128.30	14400	-8.68	20230623	6190	112.44	20230102	14400	-8.68	20230623	5760	128.30	20221013	4.18	N	251630	500	75 억		663031	N	N	0	N	00	N
169	20230703	090814	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13610	30	2	0.22	238208480	17476	11.62	13680	13810	13500	17650	9510	13580	13630.61	4.37	0	-6442	14033	13806	13483	13256	12933	13920	13370	76	4070	500	9770	10	1	15162580	2064	-316.51	2.04	12	0.12	-43.00	6687.00	14400	20230623	-5.49	5760	20221013	136.28	14400	-5.49	20230623	6190	119.87	20230102	14400	-5.49	20230623	5760	136.28	20221013	4.18	N	251630	500	75 억		663031	N	N	0	N	00	N