KissMeData/048770/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	160512	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3065	10	2	0.33	147079825	48556	75.60	3065	3075	2970	3970	2140	3055	3029.08	1.31	0	9159	3171	3112	2996	2937	2821	3142	2967	78	915	500	2070	5	1	15697991	481	1532.50	1.15	12	0.31	2.00	2664.00	5330	20220802	-42.50	2725	20230727	12.48	4480	-31.58	20230317	2725	12.48	20230727	5330	-42.50	20220802	2725	12.48	20230727	1.68	N	048770	500	78 억		205407	N	N	0	N	00	N
3	20230731	150515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3075	20	2	0.65	139015780	45925	71.50	3065	3075	2970	3970	2140	3055	3027.02	1.31	0	9283	3171	3112	2996	2937	2821	3142	2967	78	915	500	2070	5	1	15697991	483	1537.50	1.15	12	0.29	2.00	2664.00	5330	20220802	-42.31	2725	20230727	12.84	4480	-31.36	20230317	2725	12.84	20230727	5330	-42.31	20220802	2725	12.84	20230727	1.68	N	048770	500	78 억		205407	N	N	0	N	00	N
4	20230731	140514	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3025	-30	5	-0.98	93512355	30872	48.07	3065	3070	2970	3970	2140	3055	3029.03	1.31	0	1130	3171	3112	2996	2937	2821	3142	2967	78	915	500	2070	5	1	15697991	475	1512.50	1.14	12	0.20	2.00	2664.00	5330	20220802	-43.25	2725	20230727	11.01	4480	-32.48	20230317	2725	11.01	20230727	5330	-43.25	20220802	2725	11.01	20230727	1.68	N	048770	500	78 억		205407	N	N	0	N	00	N
5	20230731	130515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3060	5	2	0.16	64298070	21278	33.13	3065	3070	2970	3970	2140	3055	3021.81	1.31	0	-40	3171	3112	2996	2937	2821	3142	2967	78	915	500	2070	5	1	15697991	480	1530.00	1.15	12	0.14	2.00	2664.00	5330	20220802	-42.59	2725	20230727	12.29	4480	-31.70	20230317	2725	12.29	20230727	5330	-42.59	20220802	2725	12.29	20230727	1.68	N	048770	500	78 억		205407	N	N	0	N	00	N
6	20230731	120520	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3055	0	3	0.00	59299555	19644	30.59	3065	3070	2970	3970	2140	3055	3018.71	1.31	0	-120	3171	3112	2996	2937	2821	3142	2967	78	915	500	2070	5	1	15697991	480	1527.50	1.15	12	0.13	2.00	2664.00	5330	20220802	-42.68	2725	20230727	12.11	4480	-31.81	20230317	2725	12.11	20230727	5330	-42.68	20220802	2725	12.11	20230727	1.68	N	048770	500	78 억		205407	N	N	0	N	00	N
7	20230731	110522	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3045	-10	5	-0.33	55117060	18274	28.45	3065	3070	2970	3970	2140	3055	3016.15	1.31	0	-570	3171	3112	2996	2937	2821	3142	2967	78	915	500	2070	5	1	15697991	478	1522.50	1.14	12	0.12	2.00	2664.00	5330	20220802	-42.87	2725	20230727	11.74	4480	-32.03	20230317	2725	11.74	20230727	5330	-42.87	20220802	2725	11.74	20230727	1.68	N	048770	500	78 억		205407	N	N	0	N	00	N
8	20230731	100521	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3045	-10	5	-0.33	36422165	12129	18.88	3065	3070	2970	3970	2140	3055	3002.90	1.31	0	-1297	3171	3112	2996	2937	2821	3142	2967	78	915	500	2070	5	1	15697991	478	1522.50	1.14	12	0.08	2.00	2664.00	5330	20220802	-42.87	2725	20230727	11.74	4480	-32.03	20230317	2725	11.74	20230727	5330	-42.87	20220802	2725	11.74	20230727	1.68	N	048770	500	78 억		205407	N	N	0	N	00	N
9	20230731	090513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3060	5	2	0.16	367750	120	0.19	3065	3065	3060	3970	2140	3055	3064.58	1.31	0	-464	3171	3112	2996	2937	2821	3142	2967	78	915	500	2070	5	1	15697991	480	1530.00	1.15	12	0.00	2.00	2664.00	5330	20220802	-42.59	2725	20230727	12.29	4480	-31.70	20230317	2725	12.29	20230727	5330	-42.59	20220802	2725	12.29	20230727	1.68	N	048770	500	78 억		205407	N	N	0	N	00	N
10	20230728	160516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3055	55	2	1.83	190605580	64217	53.45	2880	3055	2880	3900	2100	3000	2968.13	1.26	0	7753	3310	3155	2940	2785	2570	3232	2862	78	900	500	2040	5	1	15697991	480	1527.50	1.15	12	0.41	2.00	2664.00	5330	20220802	-42.68	2725	20230727	12.11	4480	-31.81	20230317	2725	12.11	20230727	5330	-42.68	20220802	2725	12.11	20230727	1.69	N	048770	500	78 억		197212	N	N	0	N	00	N
11	20230728	150516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2995	-5	5	-0.17	183226915	61761	51.40	2880	3055	2880	3900	2100	3000	2966.71	1.26	0	6252	3310	3155	2940	2785	2570	3232	2862	78	900	500	2040	5	1	15697991	470	1497.50	1.12	12	0.39	2.00	2664.00	5330	20220802	-43.81	2725	20230727	9.91	4480	-33.15	20230317	2725	9.91	20230727	5330	-43.81	20220802	2725	9.91	20230727	1.69	N	048770	500	78 억		197212	N	N	0	N	00	N
12	20230728	140513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3010	10	2	0.33	170900195	57645	47.98	2880	3055	2880	3900	2100	3000	2964.70	1.26	0	5463	3310	3155	2940	2785	2570	3232	2862	78	900	500	2040	5	1	15697991	473	1505.00	1.13	12	0.37	2.00	2664.00	5330	20220802	-43.53	2725	20230727	10.46	4480	-32.81	20230317	2725	10.46	20230727	5330	-43.53	20220802	2725	10.46	20230727	1.69	N	048770	500	78 억		197212	N	N	0	N	00	N
13	20230728	130516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3040	40	2	1.33	129124880	43812	36.46	2880	3040	2880	3900	2100	3000	2947.25	1.26	0	5279	3310	3155	2940	2785	2570	3232	2862	78	900	500	2040	5	1	15697991	477	1520.00	1.14	12	0.28	2.00	2664.00	5330	20220802	-42.96	2725	20230727	11.56	4480	-32.14	20230317	2725	11.56	20230727	5330	-42.96	20220802	2725	11.56	20230727	1.69	N	048770	500	78 억		197212	N	N	0	N	00	N
14	20230728	120513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3000	0	3	0.00	108051955	36853	30.67	2880	3030	2880	3900	2100	3000	2931.97	1.26	0	4489	3310	3155	2940	2785	2570	3232	2862	78	900	500	2040	5	1	15697991	471	1500.00	1.13	12	0.23	2.00	2664.00	5330	20220802	-43.71	2725	20230727	10.09	4480	-33.04	20230317	2725	10.09	20230727	5330	-43.71	20220802	2725	10.09	20230727	1.69	N	048770	500	78 억		197212	N	N	0	N	00	N
15	20230728	110517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3010	10	2	0.33	100874030	34456	28.68	2880	3030	2880	3900	2100	3000	2927.62	1.26	0	3152	3310	3155	2940	2785	2570	3232	2862	78	900	500	2040	5	1	15697991	473	1505.00	1.13	12	0.22	2.00	2664.00	5330	20220802	-43.53	2725	20230727	10.46	4480	-32.81	20230317	2725	10.46	20230727	5330	-43.53	20220802	2725	10.46	20230727	1.69	N	048770	500	78 억		197212	N	N	0	N	00	N
16	20230728	100512	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2995	-5	5	-0.17	94803320	32435	26.99	2880	3030	2880	3900	2100	3000	2922.87	1.26	0	1682	3310	3155	2940	2785	2570	3232	2862	78	900	500	2040	5	1	15697991	470	1497.50	1.12	12	0.21	2.00	2664.00	5330	20220802	-43.81	2725	20230727	9.91	4480	-33.15	20230317	2725	9.91	20230727	5330	-43.81	20220802	2725	9.91	20230727	1.69	N	048770	500	78 억		197212	N	N	0	N	00	N
17	20230728	090515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2935	-65	5	-2.17	64110280	22161	18.44	2880	2990	2880	3900	2100	3000	2892.93	1.26	0	1287	3310	3155	2940	2785	2570	3232	2862	78	900	500	2040	5	1	15697991	461	1467.50	1.10	12	0.14	2.00	2664.00	5330	20220802	-44.93	2725	20230727	7.71	4480	-34.49	20230317	2725	7.71	20230727	5330	-44.93	20220802	2725	7.71	20230727	1.69	N	048770	500	78 억		197212	N	N	0	N	00	N
18	20230727	160512	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	3000	150	2	5.26	350167755	120109	64.31	2725	3095	2725	3705	1995	2850	2915.43	1.16	-39394	14489	3120	2985	2890	2755	2660	2937	2707	78	855	500	1930	5	1	15697991	471	1500.00	1.13	12	0.77	2.00	2664.00	5330	20220802	-43.71	2725	20230727	10.09	4480	-33.04	20230317	2725	10.09	20230727	5330	-43.71	20220802	2725	10.09	20230727	1.69	N	048770	500	78 억		182525	N	N	0	N	00	N
19	20230727	150513	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	2975	125	2	4.39	342057050	117403	62.86	2725	3095	2725	3705	1995	2850	2913.54	1.16	-39394	14134	3120	2985	2890	2755	2660	2937	2707	78	855	500	1930	5	1	15697991	467	1487.50	1.12	12	0.75	2.00	2664.00	5330	20220802	-44.18	2725	20230727	9.17	4480	-33.59	20230317	2725	9.17	20230727	5330	-44.18	20220802	2725	9.17	20230727	1.69	N	048770	500	78 억		182525	N	N	0	N	00	N
20	20230727	140510	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	3000	150	2	5.26	309578785	106575	57.06	2725	3095	2725	3705	1995	2850	2904.81	1.16	-39394	11969	3120	2985	2890	2755	2660	2937	2707	78	855	500	1930	5	1	15697991	471	1500.00	1.13	12	0.68	2.00	2664.00	5330	20220802	-43.71	2725	20230727	10.09	4480	-33.04	20230317	2725	10.09	20230727	5330	-43.71	20220802	2725	10.09	20230727	1.69	N	048770	500	78 억		182525	N	N	0	N	00	N
21	20230727	130510	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	3015	165	2	5.79	305775045	105305	56.38	2725	3095	2725	3705	1995	2850	2903.72	1.16	-39394	11457	3120	2985	2890	2755	2660	2937	2707	78	855	500	1930	5	1	15697991	473	1507.50	1.13	12	0.67	2.00	2664.00	5330	20220802	-43.43	2725	20230727	10.64	4480	-32.70	20230317	2725	10.64	20230727	5330	-43.43	20220802	2725	10.64	20230727	1.69	N	048770	500	78 억		182525	N	N	0	N	00	N
22	20230727	120513	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	3040	190	2	6.67	297476195	102549	54.90	2725	3095	2725	3705	1995	2850	2900.83	1.16	-39394	10514	3120	2985	2890	2755	2660	2937	2707	78	855	500	1930	5	1	15697991	477	1520.00	1.14	12	0.65	2.00	2664.00	5330	20220802	-42.96	2725	20230727	11.56	4480	-32.14	20230317	2725	11.56	20230727	5330	-42.96	20220802	2725	11.56	20230727	1.69	N	048770	500	78 억		182525	N	N	0	N	00	N
23	20230727	110511	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	3060	210	2	7.37	273640985	94768	50.74	2725	3080	2725	3705	1995	2850	2887.49	1.16	-39394	10074	3120	2985	2890	2755	2660	2937	2707	78	855	500	1930	5	1	15697991	480	1530.00	1.15	12	0.60	2.00	2664.00	5330	20220802	-42.59	2725	20230727	12.29	4480	-31.70	20230317	2725	12.29	20230727	5330	-42.59	20220802	2725	12.29	20230727	1.69	N	048770	500	78 억		182525	N	N	0	N	00	N
24	20230727	100511	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	2970	120	2	4.21	187098865	66047	35.36	2725	2995	2725	3705	1995	2850	2832.81	1.16	-39394	11041	3120	2985	2890	2755	2660	2937	2707	78	855	500	1930	5	1	15697991	466	1485.00	1.11	12	0.42	2.00	2664.00	5330	20220802	-44.28	2725	20230727	8.99	4480	-33.71	20230317	2725	8.99	20230727	5330	-44.28	20220802	2725	8.99	20230727	1.69	N	048770	500	78 억		182525	N	N	0	N	00	N
25	20230727	090511	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	2835	-15	5	-0.53	110427590	39849	21.34	2725	2880	2725	3705	1995	2850	2771.11	1.16	-39394	15683	3120	2985	2890	2755	2660	2937	2707	78	855	500	1930	5	1	15697991	445	1417.50	1.06	12	0.25	2.00	2664.00	5330	20220802	-46.81	2725	20230727	4.04	4480	-36.72	20230317	2725	4.04	20230727	5330	-46.81	20220802	2725	4.04	20230727	1.69	N	048770	500	78 억		182525	N	N	0	N	00	N
26	20230726	160510	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	2850	-190	5	-6.25	539083250	186722	207.62	3005	3025	2795	3950	2130	3040	2887.09	1.41	0	-39502	3183	3111	3063	2991	2943	3087	2967	78	910	500	2060	5	1	15697991	447	1425.00	1.07	12	1.19	2.00	2664.00	5330	20220802	-46.53	2795	20230726	1.97	4480	-36.38	20230317	2795	1.97	20230726	5330	-46.53	20220802	2795	1.97	20230726	1.71	N	048770	500	78 억		221919	N	N	0	N	00	N
27	20230726	150513	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	2860	-180	5	-5.92	514734490	178178	198.12	3005	3025	2795	3950	2130	3040	2888.88	1.41	0	-39007	3183	3111	3063	2991	2943	3087	2967	78	910	500	2060	5	1	15697991	449	1430.00	1.07	12	1.14	2.00	2664.00	5330	20220802	-46.34	2795	20230726	2.33	4480	-36.16	20230317	2795	2.33	20230726	5330	-46.34	20220802	2795	2.33	20230726	1.71	N	048770	500	78 억		221919	N	N	0	N	00	N
28	20230726	140510	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	2825	-215	5	-7.07	488170215	168779	187.67	3005	3025	2795	3950	2130	3040	2892.36	1.41	0	-38743	3183	3111	3063	2991	2943	3087	2967	78	910	500	2060	5	1	15697991	443	1412.50	1.06	12	1.08	2.00	2664.00	5330	20220802	-47.00	2795	20230726	1.07	4480	-36.94	20230317	2795	1.07	20230726	5330	-47.00	20220802	2795	1.07	20230726	1.71	N	048770	500	78 억		221919	N	N	0	N	00	N
29	20230726	130508	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	2815	-225	5	-7.40	437179230	150826	167.71	3005	3025	2795	3950	2130	3040	2898.57	1.41	0	-35320	3183	3111	3063	2991	2943	3087	2967	78	910	500	2060	5	1	15697991	442	1407.50	1.06	12	0.96	2.00	2664.00	5330	20220802	-47.19	2795	20230726	0.72	4480	-37.17	20230317	2795	0.72	20230726	5330	-47.19	20220802	2795	0.72	20230726	1.71	N	048770	500	78 억		221919	N	N	0	N	00	N
30	20230726	120510	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	2870	-170	5	-5.59	394387550	135753	150.95	3005	3025	2850	3950	2130	3040	2905.18	1.41	0	-30050	3183	3111	3063	2991	2943	3087	2967	78	910	500	2060	5	1	15697991	451	1435.00	1.08	12	0.86	2.00	2664.00	5330	20220802	-46.15	2850	20230726	0.70	4480	-35.94	20230317	2850	0.70	20230726	5330	-46.15	20220802	2850	0.70	20230726	1.71	N	048770	500	78 억		221919	N	N	0	N	00	N
31	20230726	110507	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	2850	-190	5	-6.25	343745965	118182	131.41	3005	3025	2850	3950	2130	3040	2908.62	1.41	0	-19623	3183	3111	3063	2991	2943	3087	2967	78	910	500	2060	5	1	15697991	447	1425.00	1.07	12	0.75	2.00	2664.00	5330	20220802	-46.53	2850	20230726	0.00	4480	-36.38	20230317	2850	0.00	20230726	5330	-46.53	20220802	2850	0.00	20230726	1.71	N	048770	500	78 억		221919	N	N	0	N	00	N
32	20230726	100511	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	2900	-140	5	-4.61	216030280	73865	82.13	3005	3025	2895	3950	2130	3040	2924.66	1.41	0	-7966	3183	3111	3063	2991	2943	3087	2967	78	910	500	2060	5	1	15697991	455	1450.00	1.09	12	0.47	2.00	2664.00	5330	20220802	-45.59	2895	20230726	0.17	4480	-35.27	20230317	2895	0.17	20230726	5330	-45.59	20220802	2895	0.17	20230726	1.71	N	048770	500	78 억		221919	N	N	0	N	00	N
33	20230726	090506	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	2990	-50	5	-1.64	9485120	3160	3.51	3005	3025	2990	3950	2130	3040	3001.62	1.41	0	-1006	3183	3111	3063	2991	2943	3087	2967	78	910	500	2060	5	1	15697991	469	1495.00	1.12	12	0.02	2.00	2664.00	5330	20220802	-43.90	2990	20230726	0.00	4480	-33.26	20230317	2990	0.00	20230726	5330	-43.90	20220802	2990	0.00	20230726	1.71	N	048770	500	78 억		221919	N	N	0	N	00	N
34	20230725	160505	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3040	-95	5	-3.03	274976010	89882	91.81	3095	3135	3015	4075	2195	3135	3059.30	1.42	0	-508	3328	3231	3158	3061	2988	3195	3025	78	940	500	2130	5	1	15697991	477	1520.00	1.14	12	0.57	2.00	2664.00	5330	20220802	-42.96	3000	20230103	1.33	4480	-32.14	20230317	3000	1.33	20230103	5330	-42.96	20220802	3000	1.33	20230103	1.69	N	048770	500	78 억		222417	N	N	0	N	00	N
35	20230725	150502	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3060	-75	5	-2.39	264839685	86543	88.40	3095	3135	3015	4075	2195	3135	3060.21	1.42	0	1056	3328	3231	3158	3061	2988	3195	3025	78	940	500	2130	5	1	15697991	480	1530.00	1.15	12	0.55	2.00	2664.00	5330	20220802	-42.59	3000	20230103	2.00	4480	-31.70	20230317	3000	2.00	20230103	5330	-42.59	20220802	3000	2.00	20230103	1.69	N	048770	500	78 억		222417	N	N	0	N	00	N
36	20230725	140502	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3060	-75	5	-2.39	252183515	82385	84.16	3095	3135	3015	4075	2195	3135	3061.04	1.42	0	1334	3328	3231	3158	3061	2988	3195	3025	78	940	500	2130	5	1	15697991	480	1530.00	1.15	12	0.52	2.00	2664.00	5330	20220802	-42.59	3000	20230103	2.00	4480	-31.70	20230317	3000	2.00	20230103	5330	-42.59	20220802	3000	2.00	20230103	1.69	N	048770	500	78 억		222417	N	N	0	N	00	N
37	20230725	130507	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3050	-85	5	-2.71	221709410	72412	73.97	3095	3135	3015	4075	2195	3135	3061.78	1.42	0	1143	3328	3231	3158	3061	2988	3195	3025	78	940	500	2130	5	1	15697991	479	1525.00	1.14	12	0.46	2.00	2664.00	5330	20220802	-42.78	3000	20230103	1.67	4480	-31.92	20230317	3000	1.67	20230103	5330	-42.78	20220802	3000	1.67	20230103	1.69	N	048770	500	78 억		222417	N	N	0	N	00	N
38	20230725	120507	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3050	-85	5	-2.71	214379880	70007	71.51	3095	3135	3015	4075	2195	3135	3062.26	1.42	0	1110	3328	3231	3158	3061	2988	3195	3025	78	940	500	2130	5	1	15697991	479	1525.00	1.14	12	0.45	2.00	2664.00	5330	20220802	-42.78	3000	20230103	1.67	4480	-31.92	20230317	3000	1.67	20230103	5330	-42.78	20220802	3000	1.67	20230103	1.69	N	048770	500	78 억		222417	N	N	0	N	00	N
39	20230725	110504	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3055	-80	5	-2.55	121508065	39479	40.33	3095	3135	3050	4075	2195	3135	3077.79	1.42	0	4015	3328	3231	3158	3061	2988	3195	3025	78	940	500	2130	5	1	15697991	480	1527.50	1.15	12	0.25	2.00	2664.00	5330	20220802	-42.68	3000	20230103	1.83	4480	-31.81	20230317	3000	1.83	20230103	5330	-42.68	20220802	3000	1.83	20230103	1.69	N	048770	500	78 억		222417	N	N	0	N	00	N
40	20230725	100504	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3110	-25	5	-0.80	84119470	27256	27.84	3095	3135	3075	4075	2195	3135	3086.27	1.42	0	4285	3328	3231	3158	3061	2988	3195	3025	78	940	500	2130	5	1	15697991	488	1555.00	1.17	12	0.17	2.00	2664.00	5330	20220802	-41.65	3000	20230103	3.67	4480	-30.58	20230317	3000	3.67	20230103	5330	-41.65	20220802	3000	3.67	20230103	1.69	N	048770	500	78 억		222417	N	N	0	N	00	N
41	20230725	090504	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3100	-35	5	-1.12	3152705	1011	1.03	3095	3135	3095	4075	2195	3135	3118.40	1.42	0	-221	3328	3231	3158	3061	2988	3195	3025	78	940	500	2130	5	1	15697991	487	1550.00	1.16	12	0.01	2.00	2664.00	5330	20220802	-41.84	3000	20230103	3.33	4480	-30.80	20230317	3000	3.33	20230103	5330	-41.84	20220802	3000	3.33	20230103	1.69	N	048770	500	78 억		222417	N	N	0	N	00	N
42	20230724	160504	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3135	-105	5	-3.24	306313750	97808	160.66	3255	3255	3085	4210	2270	3240	3131.79	1.54	0	-18739	3330	3285	3245	3200	3160	3265	3180	78	970	500	2200	5	1	15697991	492	1567.50	1.18	12	0.62	2.00	2664.00	5330	20220802	-41.18	3000	20230103	4.50	4480	-30.02	20230317	3000	4.50	20230103	5330	-41.18	20220802	3000	4.50	20230103	1.67	N	048770	500	78 억		241120	N	N	0	N	00	N
43	20230724	150501	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3130	-110	5	-3.40	302582010	96614	158.70	3255	3255	3085	4210	2270	3240	3131.87	1.54	0	-18804	3330	3285	3245	3200	3160	3265	3180	78	970	500	2200	5	1	15697991	491	1565.00	1.17	12	0.62	2.00	2664.00	5330	20220802	-41.28	3000	20230103	4.33	4480	-30.13	20230317	3000	4.33	20230103	5330	-41.28	20220802	3000	4.33	20230103	1.67	N	048770	500	78 억		241120	N	N	0	N	00	N
44	20230724	140500	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3120	-120	5	-3.70	282867230	90299	148.33	3255	3255	3085	4210	2270	3240	3132.56	1.54	0	-18413	3330	3285	3245	3200	3160	3265	3180	78	970	500	2200	5	1	15697991	490	1560.00	1.17	12	0.58	2.00	2664.00	5330	20220802	-41.46	3000	20230103	4.00	4480	-30.36	20230317	3000	4.00	20230103	5330	-41.46	20220802	3000	4.00	20230103	1.67	N	048770	500	78 억		241120	N	N	0	N	00	N
45	20230724	130501	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3120	-120	5	-3.70	229554265	73154	120.16	3255	3255	3110	4210	2270	3240	3137.96	1.54	0	-16454	3330	3285	3245	3200	3160	3265	3180	78	970	500	2200	5	1	15697991	490	1560.00	1.17	12	0.47	2.00	2664.00	5330	20220802	-41.46	3000	20230103	4.00	4480	-30.36	20230317	3000	4.00	20230103	5330	-41.46	20220802	3000	4.00	20230103	1.67	N	048770	500	78 억		241120	N	N	0	N	00	N
46	20230724	120502	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3145	-95	5	-2.93	169303600	53819	88.40	3255	3255	3120	4210	2270	3240	3145.80	1.54	0	-15604	3330	3285	3245	3200	3160	3265	3180	78	970	500	2200	5	1	15697991	494	1572.50	1.18	12	0.34	2.00	2664.00	5330	20220802	-40.99	3000	20230103	4.83	4480	-29.80	20230317	3000	4.83	20230103	5330	-40.99	20220802	3000	4.83	20230103	1.67	N	048770	500	78 억		241120	N	N	0	N	00	N
47	20230724	110504	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3150	-90	5	-2.78	134779125	42803	70.31	3255	3255	3125	4210	2270	3240	3148.82	1.54	0	-10941	3330	3285	3245	3200	3160	3265	3180	78	970	500	2200	5	1	15697991	494	1575.00	1.18	12	0.27	2.00	2664.00	5330	20220802	-40.90	3000	20230103	5.00	4480	-29.69	20230317	3000	5.00	20230103	5330	-40.90	20220802	3000	5.00	20230103	1.67	N	048770	500	78 억		241120	N	N	0	N	00	N
48	20230724	100500	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3165	-75	5	-2.31	83569280	26466	43.47	3255	3255	3130	4210	2270	3240	3157.61	1.54	0	-6507	3330	3285	3245	3200	3160	3265	3180	78	970	500	2200	5	1	15697991	497	1582.50	1.19	12	0.17	2.00	2664.00	5330	20220802	-40.62	3000	20230103	5.50	4480	-29.35	20230317	3000	5.50	20230103	5330	-40.62	20220802	3000	5.50	20230103	1.67	N	048770	500	78 억		241120	N	N	0	N	00	N
49	20230724	090502	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3190	-50	5	-1.54	10021965	3128	5.14	3255	3255	3190	4210	2270	3240	3203.95	1.54	0	-1088	3330	3285	3245	3200	3160	3265	3180	78	970	500	2200	5	1	15697991	501	1595.00	1.20	12	0.02	2.00	2664.00	5330	20220802	-40.15	3000	20230103	6.33	4480	-28.79	20230317	3000	6.33	20230103	5330	-40.15	20220802	3000	6.33	20230103	1.67	N	048770	500	78 억		241120	N	N	0	N	00	N
50	20230721	160458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3240	-80	5	-2.41	196295610	60640	186.50	3290	3290	3205	4315	2325	3320	3237.06	1.61	0	-8410	3400	3360	3280	3240	3160	3380	3260	78	995	500	2250	5	1	15697991	509	1620.00	1.22	12	0.39	2.00	2664.00	5330	20220802	-39.21	3000	20230103	8.00	4480	-27.68	20230317	3000	8.00	20230103	5330	-39.21	20220802	3000	8.00	20230103	1.72	N	048770	500	78 억		252330	N	N	0	N	00	N
51	20230721	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3250	-70	5	-2.11	162033915	50006	153.79	3290	3290	3210	4315	2325	3320	3240.29	1.61	0	-6653	3400	3360	3280	3240	3160	3380	3260	78	995	500	2250	5	1	15697991	510	1625.00	1.22	12	0.32	2.00	2664.00	5330	20220802	-39.02	3000	20230103	8.33	4480	-27.46	20230317	3000	8.33	20230103	5330	-39.02	20220802	3000	8.33	20230103	1.72	N	048770	500	78 억		252330	N	N	0	N	00	N
52	20230721	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3225	-95	5	-2.86	118094135	36362	111.83	3290	3290	3225	4315	2325	3320	3247.73	1.61	0	-4708	3400	3360	3280	3240	3160	3380	3260	78	995	500	2250	5	1	15697991	506	1612.50	1.21	12	0.23	2.00	2664.00	5330	20220802	-39.49	3000	20230103	7.50	4480	-28.01	20230317	3000	7.50	20230103	5330	-39.49	20220802	3000	7.50	20230103	1.72	N	048770	500	78 억		252330	N	N	0	N	00	N
53	20230721	130459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3240	-80	5	-2.41	62291075	19115	58.79	3290	3290	3235	4315	2325	3320	3258.75	1.61	0	-5655	3400	3360	3280	3240	3160	3380	3260	78	995	500	2250	5	1	15697991	509	1620.00	1.22	12	0.12	2.00	2664.00	5330	20220802	-39.21	3000	20230103	8.00	4480	-27.68	20230317	3000	8.00	20230103	5330	-39.21	20220802	3000	8.00	20230103	1.72	N	048770	500	78 억		252330	N	N	0	N	00	N
54	20230721	120504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3265	-55	5	-1.66	44486995	13629	41.92	3290	3290	3235	4315	2325	3320	3264.14	1.61	0	-2858	3400	3360	3280	3240	3160	3380	3260	78	995	500	2250	5	1	15697991	513	1632.50	1.23	12	0.09	2.00	2664.00	5330	20220802	-38.74	3000	20230103	8.83	4480	-27.12	20230317	3000	8.83	20230103	5330	-38.74	20220802	3000	8.83	20230103	1.72	N	048770	500	78 억		252330	N	N	0	N	00	N
55	20230721	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3275	-45	5	-1.36	35534630	10883	33.47	3290	3290	3235	4315	2325	3320	3265.15	1.61	0	-1283	3400	3360	3280	3240	3160	3380	3260	78	995	500	2250	5	1	15697991	514	1637.50	1.23	12	0.07	2.00	2664.00	5330	20220802	-38.56	3000	20230103	9.17	4480	-26.90	20230317	3000	9.17	20230103	5330	-38.56	20220802	3000	9.17	20230103	1.72	N	048770	500	78 억		252330	N	N	0	N	00	N
56	20230721	100501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3270	-50	5	-1.51	19105525	5847	17.98	3290	3290	3235	4315	2325	3320	3267.58	1.61	0	-1276	3400	3360	3280	3240	3160	3380	3260	78	995	500	2250	5	1	15697991	513	1635.00	1.23	12	0.04	2.00	2664.00	5330	20220802	-38.65	3000	20230103	9.00	4480	-27.01	20230317	3000	9.00	20230103	5330	-38.65	20220802	3000	9.00	20230103	1.72	N	048770	500	78 억		252330	N	N	0	N	00	N
57	20230721	090502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3235	-85	5	-2.56	5992090	1828	5.62	3290	3290	3235	4315	2325	3320	3277.95	1.61	0	-31	3400	3360	3280	3240	3160	3380	3260	78	995	500	2250	5	1	15697991	508	1617.50	1.21	12	0.01	2.00	2664.00	5330	20220802	-39.31	3000	20230103	7.83	4480	-27.79	20230317	3000	7.83	20230103	5330	-39.31	20220802	3000	7.83	20230103	1.72	N	048770	500	78 억		252330	N	N	0	N	00	N
58	20230720	160458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3320	80	2	2.47	105365595	32400	52.24	3240	3320	3200	4210	2270	3240	3249.99	1.55	0	9058	3340	3290	3265	3215	3190	3277	3202	78	970	500	2200	5	1	15697991	521	1660.00	1.25	12	0.21	2.00	2664.00	5330	20220802	-37.71	3000	20230103	10.67	4480	-25.89	20230317	3000	10.67	20230103	5330	-37.71	20220802	3000	10.67	20230103	1.71	N	048770	500	78 억		243272	N	N	0	N	00	N
59	20230720	150456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3290	50	2	1.54	95252920	29347	47.32	3240	3300	3200	4210	2270	3240	3245.75	1.55	0	8684	3340	3290	3265	3215	3190	3277	3202	78	970	500	2200	5	1	15697991	516	1645.00	1.23	12	0.19	2.00	2664.00	5330	20220802	-38.27	3000	20230103	9.67	4480	-26.56	20230317	3000	9.67	20230103	5330	-38.27	20220802	3000	9.67	20230103	1.71	N	048770	500	78 억		243272	N	N	0	N	00	N
60	20230720	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3260	20	2	0.62	84369200	26036	41.98	3240	3300	3200	4210	2270	3240	3240.48	1.55	0	6784	3340	3290	3265	3215	3190	3277	3202	78	970	500	2200	5	1	15697991	512	1630.00	1.22	12	0.17	2.00	2664.00	5330	20220802	-38.84	3000	20230103	8.67	4480	-27.23	20230317	3000	8.67	20230103	5330	-38.84	20220802	3000	8.67	20230103	1.71	N	048770	500	78 억		243272	N	N	0	N	00	N
61	20230720	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3300	60	2	1.85	67386200	20854	33.62	3240	3300	3200	4210	2270	3240	3231.33	1.55	0	5304	3340	3290	3265	3215	3190	3277	3202	78	970	500	2200	5	1	15697991	518	1650.00	1.24	12	0.13	2.00	2664.00	5330	20220802	-38.09	3000	20230103	10.00	4480	-26.34	20230317	3000	10.00	20230103	5330	-38.09	20220802	3000	10.00	20230103	1.71	N	048770	500	78 억		243272	N	N	0	N	00	N
62	20230720	120501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3255	15	2	0.46	53785285	16695	26.92	3240	3270	3200	4210	2270	3240	3221.64	1.55	0	3996	3340	3290	3265	3215	3190	3277	3202	78	970	500	2200	5	1	15697991	511	1627.50	1.22	12	0.11	2.00	2664.00	5330	20220802	-38.93	3000	20230103	8.50	4480	-27.34	20230317	3000	8.50	20230103	5330	-38.93	20220802	3000	8.50	20230103	1.71	N	048770	500	78 억		243272	N	N	0	N	00	N
63	20230720	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3240	0	3	0.00	48020060	14921	24.06	3240	3260	3200	4210	2270	3240	3218.29	1.55	0	3341	3340	3290	3265	3215	3190	3277	3202	78	970	500	2200	5	1	15697991	509	1620.00	1.22	12	0.10	2.00	2664.00	5330	20220802	-39.21	3000	20230103	8.00	4480	-27.68	20230317	3000	8.00	20230103	5330	-39.21	20220802	3000	8.00	20230103	1.71	N	048770	500	78 억		243272	N	N	0	N	00	N
64	20230720	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3215	-25	5	-0.77	37044075	11526	18.58	3240	3240	3200	4210	2270	3240	3213.96	1.55	0	2370	3340	3290	3265	3215	3190	3277	3202	78	970	500	2200	5	1	15697991	505	1607.50	1.21	12	0.07	2.00	2664.00	5330	20220802	-39.68	3000	20230103	7.17	4480	-28.24	20230317	3000	7.17	20230103	5330	-39.68	20220802	3000	7.17	20230103	1.71	N	048770	500	78 억		243272	N	N	0	N	00	N
65	20230720	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3225	-15	5	-0.46	4070850	1263	2.04	3240	3240	3220	4210	2270	3240	3223.16	1.55	0	557	3340	3290	3265	3215	3190	3277	3202	78	970	500	2200	5	1	15697991	506	1612.50	1.21	12	0.01	2.00	2664.00	5330	20220802	-39.49	3000	20230103	7.50	4480	-28.01	20230317	3000	7.50	20230103	5330	-39.49	20220802	3000	7.50	20230103	1.71	N	048770	500	78 억		243272	N	N	0	N	00	N
66	20230719	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3240	-70	5	-2.11	202674645	62020	142.43	3310	3315	3240	4300	2320	3310	3267.93	1.57	0	-2695	3453	3381	3343	3271	3233	3362	3252	78	990	500	2250	5	1	15697991	509	1620.00	1.22	12	0.40	2.00	2664.00	5330	20220802	-39.21	3000	20230103	8.00	4480	-27.68	20230317	3000	8.00	20230103	5330	-39.21	20220802	3000	8.00	20230103	1.73	N	048770	500	78 억		245967	N	N	0	N	00	N
67	20230719	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3245	-65	5	-1.96	194784600	59585	136.84	3310	3315	3240	4300	2320	3310	3269.02	1.57	0	-2456	3453	3381	3343	3271	3233	3362	3252	78	990	500	2250	5	1	15697991	509	1622.50	1.22	12	0.38	2.00	2664.00	5330	20220802	-39.12	3000	20230103	8.17	4480	-27.57	20230317	3000	8.17	20230103	5330	-39.12	20220802	3000	8.17	20230103	1.73	N	048770	500	78 억		245967	N	N	0	N	00	N
68	20230719	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3265	-45	5	-1.36	136631225	41714	95.80	3310	3315	3260	4300	2320	3310	3275.43	1.57	0	357	3453	3381	3343	3271	3233	3362	3252	78	990	500	2250	5	1	15697991	513	1632.50	1.23	12	0.27	2.00	2664.00	5330	20220802	-38.74	3000	20230103	8.83	4480	-27.12	20230317	3000	8.83	20230103	5330	-38.74	20220802	3000	8.83	20230103	1.73	N	048770	500	78 억		245967	N	N	0	N	00	N
69	20230719	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3275	-35	5	-1.06	121113655	36971	84.91	3310	3315	3260	4300	2320	3310	3275.91	1.57	0	3335	3453	3381	3343	3271	3233	3362	3252	78	990	500	2250	5	1	15697991	514	1637.50	1.23	12	0.24	2.00	2664.00	5330	20220802	-38.56	3000	20230103	9.17	4480	-26.90	20230317	3000	9.17	20230103	5330	-38.56	20220802	3000	9.17	20230103	1.73	N	048770	500	78 억		245967	N	N	0	N	00	N
70	20230719	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3270	-40	5	-1.21	90403920	27590	63.36	3310	3315	3260	4300	2320	3310	3276.69	1.57	0	5215	3453	3381	3343	3271	3233	3362	3252	78	990	500	2250	5	1	15697991	513	1635.00	1.23	12	0.18	2.00	2664.00	5330	20220802	-38.65	3000	20230103	9.00	4480	-27.01	20230317	3000	9.00	20230103	5330	-38.65	20220802	3000	9.00	20230103	1.73	N	048770	500	78 억		245967	N	N	0	N	00	N
71	20230719	110504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3280	-30	5	-0.91	75765140	23118	53.09	3310	3315	3260	4300	2320	3310	3277.32	1.57	0	6223	3453	3381	3343	3271	3233	3362	3252	78	990	500	2250	5	1	15697991	515	1640.00	1.23	12	0.15	2.00	2664.00	5330	20220802	-38.46	3000	20230103	9.33	4480	-26.79	20230317	3000	9.33	20230103	5330	-38.46	20220802	3000	9.33	20230103	1.73	N	048770	500	78 억		245967	N	N	0	N	00	N
72	20230719	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3290	-20	5	-0.60	72118785	22007	50.54	3310	3315	3260	4300	2320	3310	3277.08	1.57	0	6237	3453	3381	3343	3271	3233	3362	3252	78	990	500	2250	5	1	15697991	516	1645.00	1.23	12	0.14	2.00	2664.00	5330	20220802	-38.27	3000	20230103	9.67	4480	-26.56	20230317	3000	9.67	20230103	5330	-38.27	20220802	3000	9.67	20230103	1.73	N	048770	500	78 억		245967	N	N	0	N	00	N
73	20230719	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3295	-15	5	-0.45	3418735	1035	2.38	3310	3310	3295	4300	2320	3310	3303.13	1.57	0	-547	3453	3381	3343	3271	3233	3362	3252	78	990	500	2250	5	1	15697991	517	1647.50	1.24	12	0.01	2.00	2664.00	5330	20220802	-38.18	3000	20230103	9.83	4480	-26.45	20230317	3000	9.83	20230103	5330	-38.18	20220802	3000	9.83	20230103	1.73	N	048770	500	78 억		245967	N	N	0	N	00	N
74	20230718	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3310	-85	5	-2.50	140928245	42427	83.60	3350	3415	3305	4410	2380	3395	3321.72	1.68	0	-17122	3458	3426	3368	3336	3278	3442	3352	78	1015	500	2300	5	1	15697991	520	1655.00	1.24	12	0.27	2.00	2664.00	5330	20220802	-37.90	3000	20230103	10.33	4480	-26.12	20230317	3000	10.33	20230103	5330	-37.90	20220802	3000	10.33	20230103	1.72	N	048770	500	78 억		263089	N	N	0	N	00	N
75	20230718	150500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3325	-70	5	-2.06	129367025	38936	76.72	3350	3415	3305	4410	2380	3395	3322.56	1.68	0	-16270	3458	3426	3368	3336	3278	3442	3352	78	1015	500	2300	5	1	15697991	522	1662.50	1.25	12	0.25	2.00	2664.00	5330	20220802	-37.62	3000	20230103	10.83	4480	-25.78	20230317	3000	10.83	20230103	5330	-37.62	20220802	3000	10.83	20230103	1.72	N	048770	500	78 억		263089	N	N	0	N	00	N
76	20230718	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3315	-80	5	-2.36	123609835	37200	73.30	3350	3415	3305	4410	2380	3395	3322.85	1.68	0	-14731	3458	3426	3368	3336	3278	3442	3352	78	1015	500	2300	5	1	15697991	520	1657.50	1.24	12	0.24	2.00	2664.00	5330	20220802	-37.80	3000	20230103	10.50	4480	-26.00	20230317	3000	10.50	20230103	5330	-37.80	20220802	3000	10.50	20230103	1.72	N	048770	500	78 억		263089	N	N	0	N	00	N
77	20230718	130457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3310	-85	5	-2.50	114246255	34374	67.73	3350	3415	3310	4410	2380	3395	3323.62	1.68	0	-13719	3458	3426	3368	3336	3278	3442	3352	78	1015	500	2300	5	1	15697991	520	1655.00	1.24	12	0.22	2.00	2664.00	5330	20220802	-37.90	3000	20230103	10.33	4480	-26.12	20230317	3000	10.33	20230103	5330	-37.90	20220802	3000	10.33	20230103	1.72	N	048770	500	78 억		263089	N	N	0	N	00	N
78	20230718	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3310	-85	5	-2.50	101376500	30493	60.08	3350	3415	3310	4410	2380	3395	3324.58	1.68	0	-11426	3458	3426	3368	3336	3278	3442	3352	78	1015	500	2300	5	1	15697991	520	1655.00	1.24	12	0.19	2.00	2664.00	5330	20220802	-37.90	3000	20230103	10.33	4480	-26.12	20230317	3000	10.33	20230103	5330	-37.90	20220802	3000	10.33	20230103	1.72	N	048770	500	78 억		263089	N	N	0	N	00	N
79	20230718	110501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3315	-80	5	-2.36	80569865	24218	47.72	3350	3415	3310	4410	2380	3395	3326.86	1.68	0	-9095	3458	3426	3368	3336	3278	3442	3352	78	1015	500	2300	5	1	15697991	520	1657.50	1.24	12	0.15	2.00	2664.00	5330	20220802	-37.80	3000	20230103	10.50	4480	-26.00	20230317	3000	10.50	20230103	5330	-37.80	20220802	3000	10.50	20230103	1.72	N	048770	500	78 억		263089	N	N	0	N	00	N
80	20230718	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3345	-50	5	-1.47	53491030	16075	31.67	3350	3415	3310	4410	2380	3395	3327.59	1.68	0	-2731	3458	3426	3368	3336	3278	3442	3352	78	1015	500	2300	5	1	15697991	525	1672.50	1.26	12	0.10	2.00	2664.00	5330	20220802	-37.24	3000	20230103	11.50	4480	-25.33	20230317	3000	11.50	20230103	5330	-37.24	20220802	3000	11.50	20230103	1.72	N	048770	500	78 억		263089	N	N	0	N	00	N
81	20230718	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3410	15	2	0.44	140825	42	0.08	3350	3415	3350	4410	2380	3395	3352.98	1.68	0	-1	3458	3426	3368	3336	3278	3442	3352	78	1015	500	2300	5	1	15697991	535	1705.00	1.28	12	0.00	2.00	2664.00	5330	20220802	-36.02	3000	20230103	13.67	4480	-23.88	20230317	3000	13.67	20230103	5330	-36.02	20220802	3000	13.67	20230103	1.72	N	048770	500	78 억		263089	N	N	0	N	00	N
82	20230717	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3395	10	2	0.30	169255320	50751	154.06	3390	3400	3310	4400	2370	3385	3335.00	1.61	0	8892	3468	3426	3378	3336	3288	3402	3312	78	1015	500	2300	5	1	15697991	533	1697.50	1.27	12	0.32	2.00	2664.00	5330	20220802	-36.30	3000	20230103	13.17	4480	-24.22	20230317	3000	13.17	20230103	5330	-36.30	20220802	3000	13.17	20230103	1.72	N	048770	500	78 억		253432	N	N	0	N	00	N
83	20230717	150455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3385	0	3	0.00	163860490	49160	149.23	3390	3395	3310	4400	2370	3385	3333.21	1.61	0	8850	3468	3426	3378	3336	3288	3402	3312	78	1015	500	2300	5	1	15697991	531	1692.50	1.27	12	0.31	2.00	2664.00	5330	20220802	-36.49	3000	20230103	12.83	4480	-24.44	20230317	3000	12.83	20230103	5330	-36.49	20220802	3000	12.83	20230103	1.72	N	048770	500	78 억		253432	N	N	0	N	00	N
84	20230717	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3390	5	2	0.15	156594715	47003	142.68	3390	3395	3310	4400	2370	3385	3331.59	1.61	0	7150	3468	3426	3378	3336	3288	3402	3312	78	1015	500	2300	5	1	15697991	532	1695.00	1.27	12	0.30	2.00	2664.00	5330	20220802	-36.40	3000	20230103	13.00	4480	-24.33	20230317	3000	13.00	20230103	5330	-36.40	20220802	3000	13.00	20230103	1.72	N	048770	500	78 억		253432	N	N	0	N	00	N
85	20230717	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3350	-35	5	-1.03	130451515	39241	119.12	3390	3395	3310	4400	2370	3385	3324.37	1.61	0	2303	3468	3426	3378	3336	3288	3402	3312	78	1015	500	2300	5	1	15697991	526	1675.00	1.26	12	0.25	2.00	2664.00	5330	20220802	-37.15	3000	20230103	11.67	4480	-25.22	20230317	3000	11.67	20230103	5330	-37.15	20220802	3000	11.67	20230103	1.72	N	048770	500	78 억		253432	N	N	0	N	00	N
86	20230717	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3345	-40	5	-1.18	125515690	37764	114.64	3390	3395	3310	4400	2370	3385	3323.69	1.61	0	2234	3468	3426	3378	3336	3288	3402	3312	78	1015	500	2300	5	1	15697991	525	1672.50	1.26	12	0.24	2.00	2664.00	5330	20220802	-37.24	3000	20230103	11.50	4480	-25.33	20230317	3000	11.50	20230103	5330	-37.24	20220802	3000	11.50	20230103	1.72	N	048770	500	78 억		253432	N	N	0	N	00	N
87	20230717	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3315	-70	5	-2.07	90780600	27301	82.88	3390	3395	3310	4400	2370	3385	3325.17	1.61	0	-2081	3468	3426	3378	3336	3288	3402	3312	78	1015	500	2300	5	1	15697991	520	1657.50	1.24	12	0.17	2.00	2664.00	5330	20220802	-37.80	3000	20230103	10.50	4480	-26.00	20230317	3000	10.50	20230103	5330	-37.80	20220802	3000	10.50	20230103	1.72	N	048770	500	78 억		253432	N	N	0	N	00	N
88	20230717	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3335	-50	5	-1.48	23480780	7020	21.31	3390	3395	3335	4400	2370	3385	3344.84	1.61	0	-4963	3468	3426	3378	3336	3288	3402	3312	78	1015	500	2300	5	1	15697991	524	1667.50	1.25	12	0.04	2.00	2664.00	5330	20220802	-37.43	3000	20230103	11.17	4480	-25.56	20230317	3000	11.17	20230103	5330	-37.43	20220802	3000	11.17	20230103	1.72	N	048770	500	78 억		253432	N	N	0	N	00	N
89	20230717	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3350	-35	5	-1.03	1064340	314	0.95	3390	3395	3350	4400	2370	3385	3389.62	1.61	0	-206	3468	3426	3378	3336	3288	3402	3312	78	1015	500	2300	5	1	15697991	526	1675.00	1.26	12	0.00	2.00	2664.00	5330	20220802	-37.15	3000	20230103	11.67	4480	-25.22	20230317	3000	11.67	20230103	5330	-37.15	20220802	3000	11.67	20230103	1.72	N	048770	500	78 억		253432	N	N	0	N	00	N
90	20230714	160453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3385	-15	5	-0.44	110511105	32942	136.32	3420	3420	3330	4420	2380	3400	3354.72	1.65	0	-6668	3456	3427	3401	3372	3346	3415	3360	78	1020	500	2310	5	1	15697991	531	1692.50	1.27	12	0.21	2.00	2664.00	5330	20220802	-36.49	3000	20230103	12.83	4480	-24.44	20230317	3000	12.83	20230103	5330	-36.49	20220802	3000	12.83	20230103	1.67	N	048770	500	78 억		259380	N	N	0	N	00	N
91	20230714	150456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3360	-40	5	-1.18	103873170	30971	128.16	3420	3420	3330	4420	2380	3400	3353.88	1.65	0	-5929	3456	3427	3401	3372	3346	3415	3360	78	1020	500	2310	5	1	15697991	527	1680.00	1.26	12	0.20	2.00	2664.00	5330	20220802	-36.96	3000	20230103	12.00	4480	-25.00	20230317	3000	12.00	20230103	5330	-36.96	20220802	3000	12.00	20230103	1.67	N	048770	500	78 억		259380	N	N	0	N	00	N
92	20230714	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3355	-45	5	-1.32	94904840	28292	117.08	3420	3420	3330	4420	2380	3400	3354.48	1.65	0	-5623	3456	3427	3401	3372	3346	3415	3360	78	1020	500	2310	5	1	15697991	527	1677.50	1.26	12	0.18	2.00	2664.00	5330	20220802	-37.05	3000	20230103	11.83	4480	-25.11	20230317	3000	11.83	20230103	5330	-37.05	20220802	3000	11.83	20230103	1.67	N	048770	500	78 억		259380	N	N	0	N	00	N
93	20230714	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3370	-30	5	-0.88	83232040	24814	102.69	3420	3420	3330	4420	2380	3400	3354.24	1.65	0	-4420	3456	3427	3401	3372	3346	3415	3360	78	1020	500	2310	5	1	15697991	529	1685.00	1.27	12	0.16	2.00	2664.00	5330	20220802	-36.77	3000	20230103	12.33	4480	-24.78	20230317	3000	12.33	20230103	5330	-36.77	20220802	3000	12.33	20230103	1.67	N	048770	500	78 억		259380	N	N	0	N	00	N
94	20230714	120452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3370	-30	5	-0.88	78938075	23538	97.41	3420	3420	3330	4420	2380	3400	3353.64	1.65	0	-3597	3456	3427	3401	3372	3346	3415	3360	78	1020	500	2310	5	1	15697991	529	1685.00	1.27	12	0.15	2.00	2664.00	5330	20220802	-36.77	3000	20230103	12.33	4480	-24.78	20230317	3000	12.33	20230103	5330	-36.77	20220802	3000	12.33	20230103	1.67	N	048770	500	78 억		259380	N	N	0	N	00	N
95	20230714	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3350	-50	5	-1.47	67444495	20116	83.24	3420	3420	3330	4420	2380	3400	3352.78	1.65	0	-2947	3456	3427	3401	3372	3346	3415	3360	78	1020	500	2310	5	1	15697991	526	1675.00	1.26	12	0.13	2.00	2664.00	5330	20220802	-37.15	3000	20230103	11.67	4480	-25.22	20230317	3000	11.67	20230103	5330	-37.15	20220802	3000	11.67	20230103	1.67	N	048770	500	78 억		259380	N	N	0	N	00	N
96	20230714	100457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3340	-60	5	-1.76	59361665	17697	73.23	3420	3420	3330	4420	2380	3400	3354.33	1.65	0	-3928	3456	3427	3401	3372	3346	3415	3360	78	1020	500	2310	5	1	15697991	524	1670.00	1.25	12	0.11	2.00	2664.00	5330	20220802	-37.34	3000	20230103	11.33	4480	-25.45	20230317	3000	11.33	20230103	5330	-37.34	20220802	3000	11.33	20230103	1.67	N	048770	500	78 억		259380	N	N	0	N	00	N
97	20230714	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3395	-5	5	-0.15	1397025	410	1.70	3420	3420	3395	4420	2380	3400	3407.38	1.65	0	-161	3456	3427	3401	3372	3346	3415	3360	78	1020	500	2310	5	1	15697991	533	1697.50	1.27	12	0.00	2.00	2664.00	5330	20220802	-36.30	3000	20230103	13.17	4480	-24.22	20230317	3000	13.17	20230103	5330	-36.30	20220802	3000	13.17	20230103	1.67	N	048770	500	78 억		259380	N	N	0	N	00	N
98	20230713	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3400	25	2	0.74	82235765	24164	75.92	3410	3430	3375	4385	2365	3375	3403.23	1.66	0	1295	3475	3425	3385	3335	3295	3405	3315	78	1010	500	2290	5	1	15697991	534	1700.00	1.28	12	0.15	2.00	2664.00	5330	20220802	-36.21	3000	20230103	13.33	4480	-24.11	20230317	3000	13.33	20230103	5330	-36.21	20220802	3000	13.33	20230103	1.64	N	048770	500	78 억		260537	N	N	0	N	00	N
99	20230713	150448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3395	20	2	0.59	81110570	23833	74.88	3410	3430	3375	4385	2365	3375	3403.29	1.66	0	1158	3475	3425	3385	3335	3295	3405	3315	78	1010	500	2290	5	1	15697991	533	1697.50	1.27	12	0.15	2.00	2664.00	5330	20220802	-36.30	3000	20230103	13.17	4480	-24.22	20230317	3000	13.17	20230103	5330	-36.30	20220802	3000	13.17	20230103	1.64	N	048770	500	78 억		260537	N	N	0	N	00	N
100	20230713	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3420	45	2	1.33	60625735	17801	55.93	3410	3430	3375	4385	2365	3375	3405.75	1.66	0	2239	3475	3425	3385	3335	3295	3405	3315	78	1010	500	2290	5	1	15697991	537	1710.00	1.28	12	0.11	2.00	2664.00	5330	20220802	-35.83	3000	20230103	14.00	4480	-23.66	20230317	3000	14.00	20230103	5330	-35.83	20220802	3000	14.00	20230103	1.64	N	048770	500	78 억		260537	N	N	0	N	00	N
101	20230713	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3405	30	2	0.89	57706470	16944	53.23	3410	3430	3375	4385	2365	3375	3405.72	1.66	0	2239	3475	3425	3385	3335	3295	3405	3315	78	1010	500	2290	5	1	15697991	535	1702.50	1.28	12	0.11	2.00	2664.00	5330	20220802	-36.12	3000	20230103	13.50	4480	-24.00	20230317	3000	13.50	20230103	5330	-36.12	20220802	3000	13.50	20230103	1.64	N	048770	500	78 억		260537	N	N	0	N	00	N
102	20230713	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3415	40	2	1.19	47222405	13870	43.58	3410	3430	3375	4385	2365	3375	3404.64	1.66	0	1462	3475	3425	3385	3335	3295	3405	3315	78	1010	500	2290	5	1	15697991	536	1707.50	1.28	12	0.09	2.00	2664.00	5330	20220802	-35.93	3000	20230103	13.83	4480	-23.77	20230317	3000	13.83	20230103	5330	-35.93	20220802	3000	13.83	20230103	1.64	N	048770	500	78 억		260537	N	N	0	N	00	N
103	20230713	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3405	30	2	0.89	34854850	10230	32.14	3410	3430	3375	4385	2365	3375	3407.12	1.66	0	1524	3475	3425	3385	3335	3295	3405	3315	78	1010	500	2290	5	1	15697991	535	1702.50	1.28	12	0.07	2.00	2664.00	5330	20220802	-36.12	3000	20230103	13.50	4480	-24.00	20230317	3000	13.50	20230103	5330	-36.12	20220802	3000	13.50	20230103	1.64	N	048770	500	78 억		260537	N	N	0	N	00	N
104	20230713	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3420	45	2	1.33	27639360	8112	25.49	3410	3430	3375	4385	2365	3375	3407.22	1.66	0	1974	3475	3425	3385	3335	3295	3405	3315	78	1010	500	2290	5	1	15697991	537	1710.00	1.28	12	0.05	2.00	2664.00	5330	20220802	-35.83	3000	20230103	14.00	4480	-23.66	20230317	3000	14.00	20230103	5330	-35.83	20220802	3000	14.00	20230103	1.64	N	048770	500	78 억		260537	N	N	0	N	00	N
105	20230713	090409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3410	35	2	1.04	344410	101	0.32	3410	3410	3410	4385	2365	3375	3410.00	1.66	0	0	3475	3425	3385	3335	3295	3405	3315	78	1010	500	2290	5	1	15697991	535	1705.00	1.28	12	0.00	2.00	2664.00	5330	20220802	-36.02	3000	20230103	13.67	4480	-23.88	20230317	3000	13.67	20230103	5330	-36.02	20220802	3000	13.67	20230103	1.64	N	048770	500	78 억		260537	N	N	0	N	00	N
106	20230712	160447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3375	-20	5	-0.59	107455160	31824	139.40	3430	3435	3345	4410	2380	3395	3376.54	1.67	0	-922	3465	3430	3365	3330	3265	3447	3347	78	1015	500	2300	5	1	15697991	530	1687.50	1.27	12	0.20	2.00	2664.00	5330	20220802	-36.68	3000	20230103	12.50	4480	-24.67	20230317	3000	12.50	20230103	5330	-36.68	20220802	3000	12.50	20230103	1.63	N	048770	500	78 억		261459	N	N	0	N	00	N
107	20230712	150444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3380	-15	5	-0.44	75715300	22433	98.26	3430	3435	3345	4410	2380	3395	3375.17	1.67	0	528	3465	3430	3365	3330	3265	3447	3347	78	1015	500	2300	5	1	15697991	531	1690.00	1.27	12	0.14	2.00	2664.00	5330	20220802	-36.59	3000	20230103	12.67	4480	-24.55	20230317	3000	12.67	20230103	5330	-36.59	20220802	3000	12.67	20230103	1.63	N	048770	500	78 억		261459	N	N	0	N	00	N
108	20230712	140443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3370	-25	5	-0.74	68584640	20327	89.04	3430	3435	3345	4410	2380	3395	3374.07	1.67	0	1127	3465	3430	3365	3330	3265	3447	3347	78	1015	500	2300	5	1	15697991	529	1685.00	1.27	12	0.13	2.00	2664.00	5330	20220802	-36.77	3000	20230103	12.33	4480	-24.78	20230317	3000	12.33	20230103	5330	-36.77	20220802	3000	12.33	20230103	1.63	N	048770	500	78 억		261459	N	N	0	N	00	N
109	20230712	130446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3365	-30	5	-0.88	64928100	19246	84.30	3430	3435	3345	4410	2380	3395	3373.59	1.67	0	1146	3465	3430	3365	3330	3265	3447	3347	78	1015	500	2300	5	1	15697991	528	1682.50	1.26	12	0.12	2.00	2664.00	5330	20220802	-36.87	3000	20230103	12.17	4480	-24.89	20230317	3000	12.17	20230103	5330	-36.87	20220802	3000	12.17	20230103	1.63	N	048770	500	78 억		261459	N	N	0	N	00	N
110	20230712	120446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3360	-35	5	-1.03	56893020	16856	73.83	3430	3435	3345	4410	2380	3395	3375.24	1.67	0	420	3465	3430	3365	3330	3265	3447	3347	78	1015	500	2300	5	1	15697991	527	1680.00	1.26	12	0.11	2.00	2664.00	5330	20220802	-36.96	3000	20230103	12.00	4480	-25.00	20230317	3000	12.00	20230103	5330	-36.96	20220802	3000	12.00	20230103	1.63	N	048770	500	78 억		261459	N	N	0	N	00	N
111	20230712	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3370	-25	5	-0.74	28698235	8455	37.03	3430	3435	3360	4410	2380	3395	3394.23	1.67	0	-1650	3465	3430	3365	3330	3265	3447	3347	78	1015	500	2300	5	1	15697991	529	1685.00	1.27	12	0.05	2.00	2664.00	5330	20220802	-36.77	3000	20230103	12.33	4480	-24.78	20230317	3000	12.33	20230103	5330	-36.77	20220802	3000	12.33	20230103	1.63	N	048770	500	78 억		261459	N	N	0	N	00	N
112	20230712	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3360	-35	5	-1.03	22142460	6512	28.52	3430	3435	3360	4410	2380	3395	3400.25	1.67	0	-2116	3465	3430	3365	3330	3265	3447	3347	78	1015	500	2300	5	1	15697991	527	1680.00	1.26	12	0.04	2.00	2664.00	5330	20220802	-36.96	3000	20230103	12.00	4480	-25.00	20230317	3000	12.00	20230103	5330	-36.96	20220802	3000	12.00	20230103	1.63	N	048770	500	78 억		261459	N	N	0	N	00	N
113	20230712	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3435	40	2	1.18	4488670	1307	5.72	3430	3435	3415	4410	2380	3395	3434.33	1.67	0	0	3465	3430	3365	3330	3265	3447	3347	78	1015	500	2300	5	1	15697991	539	1717.50	1.29	12	0.01	2.00	2664.00	5330	20220802	-35.55	3000	20230103	14.50	4480	-23.33	20230317	3000	14.50	20230103	5330	-35.55	20220802	3000	14.50	20230103	1.63	N	048770	500	78 억		261459	N	N	0	N	00	N
114	20230711	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	Y		N	3395	70	2	2.11	76492545	22829	80.78	3330	3400	3300	4320	2330	3325	3350.67	1.69	0	-3096	3395	3360	3315	3280	3235	3377	3297	78	995	500	2260	5	1	15697991	533	1697.50	1.27	12	0.15	2.00	2664.00	5330	20220802	-36.30	3000	20230103	13.17	4480	-24.22	20230317	3000	13.17	20230103	5330	-36.30	20220802	3000	13.17	20230103	1.65	N	048770	500	78 억		264555	N	N	0	N	00	N
115	20230711	150440	57	100.00	KOSDAQ		기계.장비	N	N	N	Y		N	3395	70	2	2.11	72457850	21640	76.58	3330	3400	3300	4320	2330	3325	3348.33	1.69	0	-3004	3395	3360	3315	3280	3235	3377	3297	78	995	500	2260	5	1	15697991	533	1697.50	1.27	12	0.14	2.00	2664.00	5330	20220802	-36.30	3000	20230103	13.17	4480	-24.22	20230317	3000	13.17	20230103	5330	-36.30	20220802	3000	13.17	20230103	1.65	N	048770	500	78 억		264555	N	N	0	N	00	N
116	20230711	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	Y		N	3380	55	2	1.65	59695495	17874	63.25	3330	3395	3300	4320	2330	3325	3339.79	1.69	0	-2244	3395	3360	3315	3280	3235	3377	3297	78	995	500	2260	5	1	15697991	531	1690.00	1.27	12	0.11	2.00	2664.00	5330	20220802	-36.59	3000	20230103	12.67	4480	-24.55	20230317	3000	12.67	20230103	5330	-36.59	20220802	3000	12.67	20230103	1.65	N	048770	500	78 억		264555	N	N	0	N	00	N
117	20230711	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	Y		N	3355	30	2	0.90	52575205	15762	55.78	3330	3360	3300	4320	2330	3325	3335.57	1.69	0	-1709	3395	3360	3315	3280	3235	3377	3297	78	995	500	2260	5	1	15697991	527	1677.50	1.26	12	0.10	2.00	2664.00	5330	20220802	-37.05	3000	20230103	11.83	4480	-25.11	20230317	3000	11.83	20230103	5330	-37.05	20220802	3000	11.83	20230103	1.65	N	048770	500	78 억		264555	N	N	0	N	00	N
118	20230711	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	Y		N	3330	5	2	0.15	33914030	10187	36.05	3330	3360	3300	4320	2330	3325	3329.15	1.69	0	-1193	3395	3360	3315	3280	3235	3377	3297	78	995	500	2260	5	1	15697991	523	1665.00	1.25	12	0.06	2.00	2664.00	5330	20220802	-37.52	3000	20230103	11.00	4480	-25.67	20230317	3000	11.00	20230103	5330	-37.52	20220802	3000	11.00	20230103	1.65	N	048770	500	78 억		264555	N	N	0	N	00	N
119	20230711	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	Y		N	3335	10	2	0.30	29126060	8751	30.97	3330	3360	3300	4320	2330	3325	3328.31	1.69	0	-1134	3395	3360	3315	3280	3235	3377	3297	78	995	500	2260	5	1	15697991	524	1667.50	1.25	12	0.06	2.00	2664.00	5330	20220802	-37.43	3000	20230103	11.17	4480	-25.56	20230317	3000	11.17	20230103	5330	-37.43	20220802	3000	11.17	20230103	1.65	N	048770	500	78 억		264555	N	N	0	N	00	N
120	20230711	100442	57	100.00	KOSDAQ		기계.장비	N	N	N	Y		N	3330	5	2	0.15	11159565	3354	11.87	3330	3360	3300	4320	2330	3325	3327.24	1.69	0	429	3395	3360	3315	3280	3235	3377	3297	78	995	500	2260	5	1	15697991	523	1665.00	1.25	12	0.02	2.00	2664.00	5330	20220802	-37.52	3000	20230103	11.00	4480	-25.67	20230317	3000	11.00	20230103	5330	-37.52	20220802	3000	11.00	20230103	1.65	N	048770	500	78 억		264555	N	N	0	N	00	N
121	20230711	090442	57	100.00	KOSDAQ		기계.장비	N	N	N	Y		N	3330	5	2	0.15	2439685	732	2.59	3330	3345	3330	4320	2330	3325	3332.90	1.69	0	341	3395	3360	3315	3280	3235	3377	3297	78	995	500	2260	5	1	15697991	523	1665.00	1.25	12	0.00	2.00	2664.00	5330	20220802	-37.52	3000	20230103	11.00	4480	-25.67	20230317	3000	11.00	20230103	5330	-37.52	20220802	3000	11.00	20230103	1.65	N	048770	500	78 억		264555	N	N	0	N	00	N
122	20230710	160439	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3325	20	2	0.61	93231145	28258	63.63	3290	3350	3270	4295	2315	3305	3299.28	1.59	0	15341	3398	3351	3328	3281	3258	3340	3270	78	990	500	2240	5	1	15697991	522	1662.50	1.25	12	0.18	2.00	2664.00	5330	20220802	-37.62	3000	20230103	10.83	4480	-25.78	20230317	3000	10.83	20230103	5330	-37.62	20220802	3000	10.83	20230103	1.73	N	048770	500	78 억		249214	N	N	0	N	00	N
123	20230710	150438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3310	5	2	0.15	91985735	27883	62.78	3290	3350	3270	4295	2315	3305	3298.99	1.59	0	15402	3398	3351	3328	3281	3258	3340	3270	78	990	500	2240	5	1	15697991	520	1655.00	1.24	12	0.18	2.00	2664.00	5330	20220802	-37.90	3000	20230103	10.33	4480	-26.12	20230317	3000	10.33	20230103	5330	-37.90	20220802	3000	10.33	20230103	1.73	N	048770	500	78 억		249214	N	N	0	N	00	N
124	20230710	140435	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3345	40	2	1.21	84205255	25530	57.48	3290	3350	3270	4295	2315	3305	3298.29	1.59	0	15639	3398	3351	3328	3281	3258	3340	3270	78	990	500	2240	5	1	15697991	525	1672.50	1.26	12	0.16	2.00	2664.00	5330	20220802	-37.24	3000	20230103	11.50	4480	-25.33	20230317	3000	11.50	20230103	5330	-37.24	20220802	3000	11.50	20230103	1.73	N	048770	500	78 억		249214	N	N	0	N	00	N
125	20230710	130432	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3345	40	2	1.21	84048085	25483	57.38	3290	3350	3270	4295	2315	3305	3298.20	1.59	0	15683	3398	3351	3328	3281	3258	3340	3270	78	990	500	2240	5	1	15697991	525	1672.50	1.26	12	0.16	2.00	2664.00	5330	20220802	-37.24	3000	20230103	11.50	4480	-25.33	20230317	3000	11.50	20230103	5330	-37.24	20220802	3000	11.50	20230103	1.73	N	048770	500	78 억		249214	N	N	0	N	00	N
126	20230710	120439	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3340	35	2	1.06	82686795	25075	56.46	3290	3340	3270	4295	2315	3305	3297.58	1.59	0	15412	3398	3351	3328	3281	3258	3340	3270	78	990	500	2240	5	1	15697991	524	1670.00	1.25	12	0.16	2.00	2664.00	5330	20220802	-37.34	3000	20230103	11.33	4480	-25.45	20230317	3000	11.33	20230103	5330	-37.34	20220802	3000	11.33	20230103	1.73	N	048770	500	78 억		249214	N	N	0	N	00	N
127	20230710	110441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3300	-5	5	-0.15	56836775	17276	38.90	3290	3315	3270	4295	2315	3305	3289.93	1.59	0	8370	3398	3351	3328	3281	3258	3340	3270	78	990	500	2240	5	1	15697991	518	1650.00	1.24	12	0.11	2.00	2664.00	5330	20220802	-38.09	3000	20230103	10.00	4480	-26.34	20230317	3000	10.00	20230103	5330	-38.09	20220802	3000	10.00	20230103	1.73	N	048770	500	78 억		249214	N	N	0	N	00	N
128	20230710	100440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3305	0	3	0.00	51598140	15690	35.33	3290	3315	3270	4295	2315	3305	3288.60	1.59	0	8191	3398	3351	3328	3281	3258	3340	3270	78	990	500	2240	5	1	15697991	519	1652.50	1.24	12	0.10	2.00	2664.00	5330	20220802	-37.99	3000	20230103	10.17	4480	-26.23	20230317	3000	10.17	20230103	5330	-37.99	20220802	3000	10.17	20230103	1.73	N	048770	500	78 억		249214	N	N	0	N	00	N
129	20230710	090436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3305	0	3	0.00	24181030	7357	16.57	3290	3305	3270	4295	2315	3305	3286.81	1.59	0	4103	3398	3351	3328	3281	3258	3340	3270	78	990	500	2240	5	1	15697991	519	1652.50	1.24	12	0.05	2.00	2664.00	5330	20220802	-37.99	3000	20230103	10.17	4480	-26.23	20230317	3000	10.17	20230103	5330	-37.99	20220802	3000	10.17	20230103	1.73	N	048770	500	78 억		249214	N	N	0	N	00	N
130	20230707	160433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3305	-55	5	-1.64	147427120	44412	74.12	3360	3375	3305	4365	2355	3360	3319.54	1.58	0	516	3513	3436	3388	3311	3263	3412	3287	78	1005	500	2280	5	1	15697991	519	1652.50	1.24	12	0.28	2.00	2664.00	5330	20220802	-37.99	3000	20230103	10.17	4480	-26.23	20230317	3000	10.17	20230103	5330	-37.99	20220802	3000	10.17	20230103	1.81	N	048770	500	78 억		248685	N	N	0	N	00	N
131	20230707	150435	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3315	-45	5	-1.34	130523760	39303	65.60	3360	3375	3305	4365	2355	3360	3320.96	1.58	0	476	3513	3436	3388	3311	3263	3412	3287	78	1005	500	2280	5	1	15697991	520	1657.50	1.24	12	0.25	2.00	2664.00	5330	20220802	-37.80	3000	20230103	10.50	4480	-26.00	20230317	3000	10.50	20230103	5330	-37.80	20220802	3000	10.50	20230103	1.81	N	048770	500	78 억		248685	N	N	0	N	00	N
132	20230707	140443	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3315	-45	5	-1.34	118380685	35639	59.48	3360	3375	3305	4365	2355	3360	3321.66	1.58	0	777	3513	3436	3388	3311	3263	3412	3287	78	1005	500	2280	5	1	15697991	520	1657.50	1.24	12	0.23	2.00	2664.00	5330	20220802	-37.80	3000	20230103	10.50	4480	-26.00	20230317	3000	10.50	20230103	5330	-37.80	20220802	3000	10.50	20230103	1.81	N	048770	500	78 억		248685	N	N	0	N	00	N
133	20230707	130439	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3315	-45	5	-1.34	89886900	27038	45.13	3360	3375	3305	4365	2355	3360	3324.47	1.58	0	777	3513	3436	3388	3311	3263	3412	3287	78	1005	500	2280	5	1	15697991	520	1657.50	1.24	12	0.17	2.00	2664.00	5330	20220802	-37.80	3000	20230103	10.50	4480	-26.00	20230317	3000	10.50	20230103	5330	-37.80	20220802	3000	10.50	20230103	1.81	N	048770	500	78 억		248685	N	N	0	N	00	N
134	20230707	120438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3345	-15	5	-0.45	64350840	19367	32.32	3360	3375	3305	4365	2355	3360	3322.71	1.58	0	2554	3513	3436	3388	3311	3263	3412	3287	78	1005	500	2280	5	1	15697991	525	1672.50	1.26	12	0.12	2.00	2664.00	5330	20220802	-37.24	3000	20230103	11.50	4480	-25.33	20230317	3000	11.50	20230103	5330	-37.24	20220802	3000	11.50	20230103	1.81	N	048770	500	78 억		248685	N	N	0	N	00	N
135	20230707	110439	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3320	-40	5	-1.19	59615805	17939	29.94	3360	3375	3305	4365	2355	3360	3323.25	1.58	0	2488	3513	3436	3388	3311	3263	3412	3287	78	1005	500	2280	5	1	15697991	521	1660.00	1.25	12	0.11	2.00	2664.00	5330	20220802	-37.71	3000	20230103	10.67	4480	-25.89	20230317	3000	10.67	20230103	5330	-37.71	20220802	3000	10.67	20230103	1.81	N	048770	500	78 억		248685	N	N	0	N	00	N
136	20230707	100436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3330	-30	5	-0.89	32831900	9874	16.48	3360	3370	3305	4365	2355	3360	3325.09	1.58	0	-517	3513	3436	3388	3311	3263	3412	3287	78	1005	500	2280	5	1	15697991	523	1665.00	1.25	12	0.06	2.00	2664.00	5330	20220802	-37.52	3000	20230103	11.00	4480	-25.67	20230317	3000	11.00	20230103	5330	-37.52	20220802	3000	11.00	20230103	1.81	N	048770	500	78 억		248685	N	N	0	N	00	N
137	20230707	090434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3365	5	2	0.15	5514765	1652	2.76	3360	3365	3325	4365	2355	3360	3338.24	1.58	0	-463	3513	3436	3388	3311	3263	3412	3287	78	1005	500	2280	5	1	15697991	528	1682.50	1.26	12	0.01	2.00	2664.00	5330	20220802	-36.87	3000	20230103	12.17	4480	-24.89	20230317	3000	12.17	20230103	5330	-36.87	20220802	3000	12.17	20230103	1.81	N	048770	500	78 억		248685	N	N	0	N	00	N
138	20230706	160435	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3360	-85	5	-2.47	202404215	59916	165.04	3445	3465	3340	4475	2415	3445	3378.13	1.67	0	-13469	3591	3517	3481	3407	3371	3500	3390	78	1030	500	2340	5	1	15697991	527	1680.00	1.26	12	0.38	2.00	2664.00	5330	20220802	-36.96	3000	20230103	12.00	4480	-25.00	20230317	3000	12.00	20230103	5330	-36.96	20220802	3000	12.00	20230103	1.81	N	048770	500	78 억		262134	N	N	0	N	00	N
139	20230706	150435	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3355	-90	5	-2.61	200064465	59220	163.12	3445	3465	3340	4475	2415	3445	3378.33	1.67	0	-13263	3591	3517	3481	3407	3371	3500	3390	78	1030	500	2340	5	1	15697991	527	1677.50	1.26	12	0.38	2.00	2664.00	5330	20220802	-37.05	3000	20230103	11.83	4480	-25.11	20230317	3000	11.83	20230103	5330	-37.05	20220802	3000	11.83	20230103	1.81	N	048770	500	78 억		262134	N	N	0	N	00	N
140	20230706	140435	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3385	-60	5	-1.74	150774570	44506	122.59	3445	3465	3360	4475	2415	3445	3387.74	1.67	0	-12252	3591	3517	3481	3407	3371	3500	3390	78	1030	500	2340	5	1	15697991	531	1692.50	1.27	12	0.28	2.00	2664.00	5330	20220802	-36.49	3000	20230103	12.83	4480	-24.44	20230317	3000	12.83	20230103	5330	-36.49	20220802	3000	12.83	20230103	1.81	N	048770	500	78 억		262134	N	N	0	N	00	N
141	20230706	130435	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3390	-55	5	-1.60	125124785	36899	101.64	3445	3465	3360	4475	2415	3445	3391.01	1.67	0	-10130	3591	3517	3481	3407	3371	3500	3390	78	1030	500	2340	5	1	15697991	532	1695.00	1.27	12	0.24	2.00	2664.00	5330	20220802	-36.40	3000	20230103	13.00	4480	-24.33	20230317	3000	13.00	20230103	5330	-36.40	20220802	3000	13.00	20230103	1.81	N	048770	500	78 억		262134	N	N	0	N	00	N
142	20230706	120434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3420	-25	5	-0.73	122628930	36161	99.60	3445	3465	3360	4475	2415	3445	3391.19	1.67	0	-9424	3591	3517	3481	3407	3371	3500	3390	78	1030	500	2340	5	1	15697991	537	1710.00	1.28	12	0.23	2.00	2664.00	5330	20220802	-35.83	3000	20230103	14.00	4480	-23.66	20230317	3000	14.00	20230103	5330	-35.83	20220802	3000	14.00	20230103	1.81	N	048770	500	78 억		262134	N	N	0	N	00	N
143	20230706	110438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3360	-85	5	-2.47	85984105	25348	69.82	3445	3465	3360	4475	2415	3445	3392.15	1.67	0	-8607	3591	3517	3481	3407	3371	3500	3390	78	1030	500	2340	5	1	15697991	527	1680.00	1.26	12	0.16	2.00	2664.00	5330	20220802	-36.96	3000	20230103	12.00	4480	-25.00	20230317	3000	12.00	20230103	5330	-36.96	20220802	3000	12.00	20230103	1.81	N	048770	500	78 억		262134	N	N	0	N	00	N
144	20230706	100434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3395	-50	5	-1.45	50985930	14980	41.26	3445	3465	3375	4475	2415	3445	3403.60	1.67	0	-8479	3591	3517	3481	3407	3371	3500	3390	78	1030	500	2340	5	1	15697991	533	1697.50	1.27	12	0.10	2.00	2664.00	5330	20220802	-36.30	3000	20230103	13.17	4480	-24.22	20230317	3000	13.17	20230103	5330	-36.30	20220802	3000	13.17	20230103	1.81	N	048770	500	78 억		262134	N	N	0	N	00	N
145	20230706	090435	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3420	-25	5	-0.73	4638665	1351	3.72	3445	3465	3420	4475	2415	3445	3433.50	1.67	0	-1302	3591	3517	3481	3407	3371	3500	3390	78	1030	500	2340	5	1	15697991	537	1710.00	1.28	12	0.01	2.00	2664.00	5330	20220802	-35.83	3000	20230103	14.00	4480	-23.66	20230317	3000	14.00	20230103	5330	-35.83	20220802	3000	14.00	20230103	1.81	N	048770	500	78 억		262134	N	N	0	N	00	N
146	20230705	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3445	-95	5	-2.68	126195845	36302	162.75	3500	3555	3445	4600	2480	3540	3476.28	1.71	0	-6465	3596	3567	3516	3487	3436	3582	3502	78	1060	500	2400	5	1	15697991	541	1722.50	1.29	12	0.23	2.00	2664.00	5330	20220802	-35.37	3000	20230103	14.83	4480	-23.10	20230317	3000	14.83	20230103	5330	-35.37	20220802	3000	14.83	20230103	1.82	N	048770	500	78 억		268598	N	N	0	N	00	N
147	20230705	150431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3480	-60	5	-1.69	85646165	24559	110.10	3500	3555	3460	4600	2480	3540	3487.36	1.71	0	-5636	3596	3567	3516	3487	3436	3582	3502	78	1060	500	2400	5	1	15697991	546	1740.00	1.31	12	0.16	2.00	2664.00	5330	20220802	-34.71	3000	20230103	16.00	4480	-22.32	20230317	3000	16.00	20230103	5330	-34.71	20220802	3000	16.00	20230103	1.82	N	048770	500	78 억		268598	N	N	0	N	00	N
148	20230705	140427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3465	-75	5	-2.12	74087495	21224	95.15	3500	3555	3460	4600	2480	3540	3490.74	1.71	0	-5271	3596	3567	3516	3487	3436	3582	3502	78	1060	500	2400	5	1	15697991	544	1732.50	1.30	12	0.14	2.00	2664.00	5330	20220802	-34.99	3000	20230103	15.50	4480	-22.66	20230317	3000	15.50	20230103	5330	-34.99	20220802	3000	15.50	20230103	1.82	N	048770	500	78 억		268598	N	N	0	N	00	N
149	20230705	130428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3470	-70	5	-1.98	68245795	19540	87.60	3500	3555	3460	4600	2480	3540	3492.62	1.71	0	-4285	3596	3567	3516	3487	3436	3582	3502	78	1060	500	2400	5	1	15697991	545	1735.00	1.30	12	0.12	2.00	2664.00	5330	20220802	-34.90	3000	20230103	15.67	4480	-22.54	20230317	3000	15.67	20230103	5330	-34.90	20220802	3000	15.67	20230103	1.82	N	048770	500	78 억		268598	N	N	0	N	00	N
150	20230705	120427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3460	-80	5	-2.26	64260875	18394	82.46	3500	3555	3460	4600	2480	3540	3493.58	1.71	0	-4301	3596	3567	3516	3487	3436	3582	3502	78	1060	500	2400	5	1	15697991	543	1730.00	1.30	12	0.12	2.00	2664.00	5330	20220802	-35.08	3000	20230103	15.33	4480	-22.77	20230317	3000	15.33	20230103	5330	-35.08	20220802	3000	15.33	20230103	1.82	N	048770	500	78 억		268598	N	N	0	N	00	N
151	20230705	110431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3505	-35	5	-0.99	39433435	11242	50.40	3500	3555	3485	4600	2480	3540	3507.69	1.71	0	-1225	3596	3567	3516	3487	3436	3582	3502	78	1060	500	2400	5	1	15697991	550	1752.50	1.32	12	0.07	2.00	2664.00	5330	20220802	-34.24	3000	20230103	16.83	4480	-21.76	20230317	3000	16.83	20230103	5330	-34.24	20220802	3000	16.83	20230103	1.82	N	048770	500	78 억		268598	N	N	0	N	00	N
152	20230705	100429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3530	-10	5	-0.28	31038630	8843	39.64	3500	3555	3495	4600	2480	3540	3509.97	1.71	0	158	3596	3567	3516	3487	3436	3582	3502	78	1060	500	2400	5	1	15697991	554	1765.00	1.33	12	0.06	2.00	2664.00	5330	20220802	-33.77	3000	20230103	17.67	4480	-21.21	20230317	3000	17.67	20230103	5330	-33.77	20220802	3000	17.67	20230103	1.82	N	048770	500	78 억		268598	N	N	0	N	00	N
153	20230705	090428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3520	-20	5	-0.56	14114385	4028	18.06	3500	3535	3500	4600	2480	3540	3504.07	1.71	0	1203	3596	3567	3516	3487	3436	3582	3502	78	1060	500	2400	5	1	15697991	553	1760.00	1.32	12	0.03	2.00	2664.00	5330	20220802	-33.96	3000	20230103	17.33	4480	-21.43	20230317	3000	17.33	20230103	5330	-33.96	20220802	3000	17.33	20230103	1.82	N	048770	500	78 억		268598	N	N	0	N	00	N
154	20230704	160428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3540	50	2	1.43	77905700	22152	42.33	3490	3545	3465	4535	2445	3490	3516.87	1.74	0	-4324	3590	3540	3505	3455	3420	3532	3447	78	1045	500	2370	5	1	15697991	556	1770.00	1.33	12	0.14	2.00	2664.00	5330	20220802	-33.58	3000	20230103	18.00	4480	-20.98	20230317	3000	18.00	20230103	5330	-33.58	20220802	3000	18.00	20230103	1.82	N	048770	500	78 억		272913	N	N	0	N	00	N
155	20230704	150423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3535	45	2	1.29	75574505	21493	41.07	3490	3545	3465	4535	2445	3490	3516.24	1.74	0	-4160	3590	3540	3505	3455	3420	3532	3447	78	1045	500	2370	5	1	15697991	555	1767.50	1.33	12	0.14	2.00	2664.00	5330	20220802	-33.68	3000	20230103	17.83	4480	-21.09	20230317	3000	17.83	20230103	5330	-33.68	20220802	3000	17.83	20230103	1.82	N	048770	500	78 억		272913	N	N	0	N	00	N
156	20230704	140427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3530	40	2	1.15	64543850	18362	35.09	3490	3540	3465	4535	2445	3490	3515.08	1.74	0	-4208	3590	3540	3505	3455	3420	3532	3447	78	1045	500	2370	5	1	15697991	554	1765.00	1.33	12	0.12	2.00	2664.00	5330	20220802	-33.77	3000	20230103	17.67	4480	-21.21	20230317	3000	17.67	20230103	5330	-33.77	20220802	3000	17.67	20230103	1.82	N	048770	500	78 억		272913	N	N	0	N	00	N
157	20230704	130420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3540	50	2	1.43	63809175	18154	34.69	3490	3540	3465	4535	2445	3490	3514.88	1.74	0	-4229	3590	3540	3505	3455	3420	3532	3447	78	1045	500	2370	5	1	15697991	556	1770.00	1.33	12	0.12	2.00	2664.00	5330	20220802	-33.58	3000	20230103	18.00	4480	-20.98	20230317	3000	18.00	20230103	5330	-33.58	20220802	3000	18.00	20230103	1.82	N	048770	500	78 억		272913	N	N	0	N	00	N
158	20230704	120424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3530	40	2	1.15	44494690	12680	24.23	3490	3535	3465	4535	2445	3490	3509.04	1.74	0	-2485	3590	3540	3505	3455	3420	3532	3447	78	1045	500	2370	5	1	15697991	554	1765.00	1.33	12	0.08	2.00	2664.00	5330	20220802	-33.77	3000	20230103	17.67	4480	-21.21	20230317	3000	17.67	20230103	5330	-33.77	20220802	3000	17.67	20230103	1.82	N	048770	500	78 억		272913	N	N	0	N	00	N
159	20230704	110420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3495	5	2	0.14	23233455	6649	12.71	3490	3535	3465	4535	2445	3490	3494.28	1.74	0	-1161	3590	3540	3505	3455	3420	3532	3447	78	1045	500	2370	5	1	15697991	549	1747.50	1.31	12	0.04	2.00	2664.00	5330	20220802	-34.43	3000	20230103	16.50	4480	-21.99	20230317	3000	16.50	20230103	5330	-34.43	20220802	3000	16.50	20230103	1.82	N	048770	500	78 억		272913	N	N	0	N	00	N
160	20230704	100419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3505	15	2	0.43	15393860	4399	8.41	3490	3535	3490	4535	2445	3490	3499.40	1.74	0	-177	3590	3540	3505	3455	3420	3532	3447	78	1045	500	2370	5	1	15697991	550	1752.50	1.32	12	0.03	2.00	2664.00	5330	20220802	-34.24	3000	20230103	16.83	4480	-21.76	20230317	3000	16.83	20230103	5330	-34.24	20220802	3000	16.83	20230103	1.82	N	048770	500	78 억		272913	N	N	0	N	00	N
161	20230704	090420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3525	35	2	1.00	2194415	628	1.20	3490	3525	3490	4535	2445	3490	3494.29	1.74	0	-14	3590	3540	3505	3455	3420	3532	3447	78	1045	500	2370	5	1	15697991	553	1762.50	1.32	12	0.00	2.00	2664.00	5330	20220802	-33.86	3000	20230103	17.50	4480	-21.32	20230317	3000	17.50	20230103	5330	-33.86	20220802	3000	17.50	20230103	1.82	N	048770	500	78 억		272913	N	N	0	N	00	N
162	20230703	160416	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3490	0	3	0.00	183632720	52332	142.84	3490	3555	3470	4535	2445	3490	3508.99	1.69	0	7795	3686	3587	3496	3397	3306	3542	3352	78	1045	500	2370	5	1	15697991	548	1745.00	1.31	12	0.33	2.00	2664.00	5330	20220802	-34.52	3000	20230103	16.33	4480	-22.10	20230317	3000	16.33	20230103	5330	-34.52	20220802	3000	16.33	20230103	1.83	N	048770	500	78 억		265078	N	N	0	N	00	N
163	20230703	150418	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3510	20	2	0.57	180236780	51360	140.18	3490	3555	3470	4535	2445	3490	3509.28	1.69	0	7906	3686	3587	3496	3397	3306	3542	3352	78	1045	500	2370	5	1	15697991	551	1755.00	1.32	12	0.33	2.00	2664.00	5330	20220802	-34.15	3000	20230103	17.00	4480	-21.65	20230317	3000	17.00	20230103	5330	-34.15	20220802	3000	17.00	20230103	1.83	N	048770	500	78 억		265078	N	N	0	N	00	N
164	20230703	140418	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3510	20	2	0.57	155973495	44418	121.23	3490	3555	3470	4535	2445	3490	3511.49	1.69	0	6006	3686	3587	3496	3397	3306	3542	3352	78	1045	500	2370	5	1	15697991	551	1755.00	1.32	12	0.28	2.00	2664.00	5330	20220802	-34.15	3000	20230103	17.00	4480	-21.65	20230317	3000	17.00	20230103	5330	-34.15	20220802	3000	17.00	20230103	1.83	N	048770	500	78 억		265078	N	N	0	N	00	N
165	20230703	130418	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3530	40	2	1.15	151159110	43048	117.50	3490	3555	3470	4535	2445	3490	3511.41	1.69	0	5838	3686	3587	3496	3397	3306	3542	3352	78	1045	500	2370	5	1	15697991	554	1765.00	1.33	12	0.27	2.00	2664.00	5330	20220802	-33.77	3000	20230103	17.67	4480	-21.21	20230317	3000	17.67	20230103	5330	-33.77	20220802	3000	17.67	20230103	1.83	N	048770	500	78 억		265078	N	N	0	N	00	N
166	20230703	120419	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3480	-10	5	-0.29	135175440	38488	105.05	3490	3555	3480	4535	2445	3490	3512.15	1.69	0	6014	3686	3587	3496	3397	3306	3542	3352	78	1045	500	2370	5	1	15697991	546	1740.00	1.31	12	0.25	2.00	2664.00	5330	20220802	-34.71	3000	20230103	16.00	4480	-22.32	20230317	3000	16.00	20230103	5330	-34.71	20220802	3000	16.00	20230103	1.83	N	048770	500	78 억		265078	N	N	0	N	00	N
167	20230703	110416	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3520	30	2	0.86	89699420	25482	69.55	3490	3555	3480	4535	2445	3490	3520.11	1.69	0	5219	3686	3587	3496	3397	3306	3542	3352	78	1045	500	2370	5	1	15697991	553	1760.00	1.32	12	0.16	2.00	2664.00	5330	20220802	-33.96	3000	20230103	17.33	4480	-21.43	20230317	3000	17.33	20230103	5330	-33.96	20220802	3000	17.33	20230103	1.83	N	048770	500	78 억		265078	N	N	0	N	00	N
168	20230703	100410	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3530	40	2	1.15	73709600	20928	57.12	3490	3555	3480	4535	2445	3490	3522.06	1.69	0	4888	3686	3587	3496	3397	3306	3542	3352	78	1045	500	2370	5	1	15697991	554	1765.00	1.33	12	0.13	2.00	2664.00	5330	20220802	-33.77	3000	20230103	17.67	4480	-21.21	20230317	3000	17.67	20230103	5330	-33.77	20220802	3000	17.67	20230103	1.83	N	048770	500	78 억		265078	N	N	0	N	00	N
169	20230703	090412	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3510	20	2	0.57	4153800	1190	3.25	3490	3510	3490	4535	2445	3490	3490.59	1.69	0	23	3686	3587	3496	3397	3306	3542	3352	78	1045	500	2370	5	1	15697991	551	1755.00	1.32	12	0.01	2.00	2664.00	5330	20220802	-34.15	3000	20230103	17.00	4480	-21.65	20230317	3000	17.00	20230103	5330	-34.15	20220802	3000	17.00	20230103	1.83	N	048770	500	78 억		265078	N	N	0	N	00	N