KissMeData/159010/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	160850	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13750	-400	5	-2.83	1792765960	129255	152.13	14150	14250	13710	18390	9910	14150	13870.05	1.42	0	-20689	14523	14336	14093	13906	13663	14215	13785	67	4240	500	9620	10	1	13334739	1834	20.25	3.28	12	0.97	679.00	4194.00	16900	20230717	-18.64	6700	20220930	105.22	16900	-18.64	20230717	8920	54.15	20230103	26950	-48.98	20220801	6700	105.22	20220930	1.64	N	159010	500	66 억		188893	N	N	0	N	00	N
3	20230731	150851	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13870	-280	5	-1.98	1698245050	122404	144.07	14150	14250	13710	18390	9910	14150	13874.10	1.42	0	-18792	14523	14336	14093	13906	13663	14215	13785	67	4240	500	9620	10	1	13334739	1850	20.43	3.31	12	0.92	679.00	4194.00	16900	20230717	-17.93	6700	20220930	107.01	16900	-17.93	20230717	8920	55.49	20230103	26950	-48.53	20220801	6700	107.01	20220930	1.64	N	159010	500	66 억		188893	N	N	0	N	00	N
4	20230731	140855	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13770	-380	5	-2.69	1384384220	99564	117.19	14150	14250	13750	18390	9910	14150	13904.47	1.42	0	-20336	14523	14336	14093	13906	13663	14215	13785	67	4240	500	9620	10	1	13334739	1836	20.28	3.28	12	0.75	679.00	4194.00	16900	20230717	-18.52	6700	20220930	105.52	16900	-18.52	20230717	8920	54.37	20230103	26950	-48.91	20220801	6700	105.52	20220930	1.64	N	159010	500	66 억		188893	N	N	0	N	00	N
5	20230731	130854	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13850	-300	5	-2.12	1047190360	75150	88.45	14150	14250	13850	18390	9910	14150	13934.67	1.42	0	-16815	14523	14336	14093	13906	13663	14215	13785	67	4240	500	9620	10	1	13334739	1847	20.40	3.30	12	0.56	679.00	4194.00	16900	20230717	-18.05	6700	20220930	106.72	16900	-18.05	20230717	8920	55.27	20230103	26950	-48.61	20220801	6700	106.72	20220930	1.64	N	159010	500	66 억		188893	N	N	0	N	00	N
6	20230731	120902	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13870	-280	5	-1.98	870041340	62369	73.41	14150	14250	13860	18390	9910	14150	13949.90	1.42	0	-16144	14523	14336	14093	13906	13663	14215	13785	67	4240	500	9620	10	1	13334739	1850	20.43	3.31	12	0.47	679.00	4194.00	16900	20230717	-17.93	6700	20220930	107.01	16900	-17.93	20230717	8920	55.49	20230103	26950	-48.53	20220801	6700	107.01	20220930	1.64	N	159010	500	66 억		188893	N	N	0	N	00	N
7	20230731	110905	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13920	-230	5	-1.63	628331320	44960	52.92	14150	14250	13910	18390	9910	14150	13975.34	1.42	0	-12406	14523	14336	14093	13906	13663	14215	13785	67	4240	500	9620	10	1	13334739	1856	20.50	3.32	12	0.34	679.00	4194.00	16900	20230717	-17.63	6700	20220930	107.76	16900	-17.63	20230717	8920	56.05	20230103	26950	-48.35	20220801	6700	107.76	20220930	1.64	N	159010	500	66 억		188893	N	N	0	N	00	N
8	20230731	100902	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13960	-190	5	-1.34	296443130	21205	24.96	14150	14250	13920	18390	9910	14150	13979.87	1.42	0	-5049	14523	14336	14093	13906	13663	14215	13785	67	4240	500	9620	10	1	13334739	1862	20.56	3.33	12	0.16	679.00	4194.00	16900	20230717	-17.40	6700	20220930	108.36	16900	-17.40	20230717	8920	56.50	20230103	26950	-48.20	20220801	6700	108.36	20220930	1.64	N	159010	500	66 억		188893	N	N	0	N	00	N
9	20230731	090851	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14150	0	3	0.00	2405500	170	0.20	14150	14150	14150	18390	9910	14150	14150.00	1.42	0	-918	14523	14336	14093	13906	13663	14215	13785	67	4240	500	9620	10	1	13334739	1887	20.84	3.37	12	0.00	679.00	4194.00	16900	20230717	-16.27	6700	20220930	111.19	16900	-16.27	20230717	8920	58.63	20230103	26950	-47.50	20220801	6700	111.19	20220930	1.64	N	159010	500	66 억		188893	N	N	0	N	00	N
10	20230728	160853	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14150	190	2	1.36	1189850360	84893	106.39	14250	14280	13850	18140	9780	13960	14015.24	1.33	0	12792	14733	14346	13983	13596	13233	14165	13415	67	4180	500	9490	10	1	13334739	1887	20.84	3.37	12	0.64	679.00	4194.00	16900	20230717	-16.27	6700	20220930	111.19	16900	-16.27	20230717	8920	58.63	20230103	27450	-48.45	20220728	6700	111.19	20220930	1.71	N	159010	500	66 억		177172	N	N	0	N	00	N
11	20230728	150852	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14040	80	2	0.57	1091693940	77945	97.68	14250	14280	13850	18140	9780	13960	14005.95	1.33	0	11890	14733	14346	13983	13596	13233	14165	13415	67	4180	500	9490	10	1	13334739	1872	20.68	3.35	12	0.58	679.00	4194.00	16900	20230717	-16.92	6700	20220930	109.55	16900	-16.92	20230717	8920	57.40	20230103	27450	-48.85	20220728	6700	109.55	20220930	1.71	N	159010	500	66 억		177172	N	N	0	N	00	N
12	20230728	140850	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14080	120	2	0.86	977714040	69825	87.51	14250	14280	13850	18140	9780	13960	14002.35	1.33	0	8922	14733	14346	13983	13596	13233	14165	13415	67	4180	500	9490	10	1	13334739	1878	20.74	3.36	12	0.52	679.00	4194.00	16900	20230717	-16.69	6700	20220930	110.15	16900	-16.69	20230717	8920	57.85	20230103	27450	-48.71	20220728	6700	110.15	20220930	1.71	N	159010	500	66 억		177172	N	N	0	N	00	N
13	20230728	130853	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14020	60	2	0.43	794472210	56783	71.16	14250	14280	13850	18140	9780	13960	13991.37	1.33	0	1670	14733	14346	13983	13596	13233	14165	13415	67	4180	500	9490	10	1	13334739	1870	20.65	3.34	12	0.43	679.00	4194.00	16900	20230717	-17.04	6700	20220930	109.25	16900	-17.04	20230717	8920	57.17	20230103	27450	-48.93	20220728	6700	109.25	20220930	1.71	N	159010	500	66 억		177172	N	N	0	N	00	N
14	20230728	120851	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14010	50	2	0.36	670648700	47974	60.12	14250	14280	13850	18140	9780	13960	13979.42	1.33	0	-1810	14733	14346	13983	13596	13233	14165	13415	67	4180	500	9490	10	1	13334739	1868	20.63	3.34	12	0.36	679.00	4194.00	16900	20230717	-17.10	6700	20220930	109.10	16900	-17.10	20230717	8920	57.06	20230103	27450	-48.96	20220728	6700	109.10	20220930	1.71	N	159010	500	66 억		177172	N	N	0	N	00	N
15	20230728	110857	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13910	-50	5	-0.36	455532480	32616	40.87	14250	14280	13850	18140	9780	13960	13966.53	1.33	0	-6594	14733	14346	13983	13596	13233	14165	13415	67	4180	500	9490	10	1	13334739	1855	20.49	3.32	12	0.24	679.00	4194.00	16900	20230717	-17.69	6700	20220930	107.61	16900	-17.69	20230717	8920	55.94	20230103	27450	-49.33	20220728	6700	107.61	20220930	1.71	N	159010	500	66 억		177172	N	N	0	N	00	N
16	20230728	100847	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13920	-40	5	-0.29	346931980	24815	31.10	14250	14280	13850	18140	9780	13960	13980.74	1.33	0	-8185	14733	14346	13983	13596	13233	14165	13415	67	4180	500	9490	10	1	13334739	1856	20.50	3.32	12	0.19	679.00	4194.00	16900	20230717	-17.63	6700	20220930	107.76	16900	-17.63	20230717	8920	56.05	20230103	27450	-49.29	20220728	6700	107.76	20220930	1.71	N	159010	500	66 억		177172	N	N	0	N	00	N
17	20230728	090856	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14000	40	2	0.29	88081920	6256	7.84	14250	14280	13970	18140	9780	13960	14079.59	1.33	0	-3536	14733	14346	13983	13596	13233	14165	13415	67	4180	500	9490	10	1	13334739	1867	20.62	3.34	12	0.05	679.00	4194.00	16900	20230717	-17.16	6700	20220930	108.96	16900	-17.16	20230717	8920	56.95	20230103	27450	-49.00	20220728	6700	108.96	20220930	1.71	N	159010	500	66 억		177172	N	N	0	N	00	N
18	20230727	160849	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13960	360	2	2.65	1105527340	78572	41.90	14000	14370	13620	17680	9520	13600	14070.32	1.29	-32952	4107	14333	13966	13713	13346	13093	13840	13220	67	4080	500	9240	10	1	13334739	1862	20.56	3.33	12	0.59	679.00	4194.00	16900	20230717	-17.40	6700	20220930	108.36	16900	-17.40	20230717	8920	56.50	20230103	27500	-49.24	20220727	6700	108.36	20220930	1.71	N	159010	500	66 억		172451	N	N	0	N	00	N
19	20230727	150849	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14000	400	2	2.94	1036794870	73657	39.28	14000	14370	13620	17680	9520	13600	14075.99	1.29	-32952	3130	14333	13966	13713	13346	13093	13840	13220	67	4080	500	9240	10	1	13334739	1867	20.62	3.34	12	0.55	679.00	4194.00	16900	20230717	-17.16	6700	20220930	108.96	16900	-17.16	20230717	8920	56.95	20230103	27500	-49.09	20220727	6700	108.96	20220930	1.71	N	159010	500	66 억		172451	N	N	0	N	00	N
20	20230727	140845	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14140	540	2	3.97	864618300	61471	32.78	14000	14370	13620	17680	9520	13600	14065.47	1.29	-32952	3914	14333	13966	13713	13346	13093	13840	13220	67	4080	500	9240	10	1	13334739	1886	20.82	3.37	12	0.46	679.00	4194.00	16900	20230717	-16.33	6700	20220930	111.04	16900	-16.33	20230717	8920	58.52	20230103	27500	-48.58	20220727	6700	111.04	20220930	1.71	N	159010	500	66 억		172451	N	N	0	N	00	N
21	20230727	130846	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14150	550	2	4.04	782354800	55647	29.68	14000	14370	13620	17680	9520	13600	14059.24	1.29	-32952	-44	14333	13966	13713	13346	13093	13840	13220	67	4080	500	9240	10	1	13334739	1887	20.84	3.37	12	0.42	679.00	4194.00	16900	20230717	-16.27	6700	20220930	111.19	16900	-16.27	20230717	8920	58.63	20230103	27500	-48.55	20220727	6700	111.19	20220930	1.71	N	159010	500	66 억		172451	N	N	0	N	00	N
22	20230727	120847	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14100	500	2	3.68	654314820	46541	24.82	14000	14370	13620	17680	9520	13600	14058.89	1.29	-32952	33	14333	13966	13713	13346	13093	13840	13220	67	4080	500	9240	10	1	13334739	1880	20.77	3.36	12	0.35	679.00	4194.00	16900	20230717	-16.57	6700	20220930	110.45	16900	-16.57	20230717	8920	58.07	20230103	27500	-48.73	20220727	6700	110.45	20220930	1.71	N	159010	500	66 억		172451	N	N	0	N	00	N
23	20230727	110849	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14150	550	2	4.04	498675320	35620	19.00	14000	14190	13620	17680	9520	13600	13999.87	1.29	-32952	2107	14333	13966	13713	13346	13093	13840	13220	67	4080	500	9240	10	1	13334739	1887	20.84	3.37	12	0.27	679.00	4194.00	16900	20230717	-16.27	6700	20220930	111.19	16900	-16.27	20230717	8920	58.63	20230103	27500	-48.55	20220727	6700	111.19	20220930	1.71	N	159010	500	66 억		172451	N	N	0	N	00	N
24	20230727	100846	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13960	360	2	2.65	320283220	22983	12.26	14000	14080	13620	17680	9520	13600	13935.66	1.29	-32952	-2956	14333	13966	13713	13346	13093	13840	13220	67	4080	500	9240	10	1	13334739	1862	20.56	3.33	12	0.17	679.00	4194.00	16900	20230717	-17.40	6700	20220930	108.36	16900	-17.40	20230717	8920	56.50	20230103	27500	-49.24	20220727	6700	108.36	20220930	1.71	N	159010	500	66 억		172451	N	N	0	N	00	N
25	20230727	090843	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13650	50	2	0.37	67385560	4855	2.59	14000	14000	13620	17680	9520	13600	13879.62	1.29	-32952	-1979	14333	13966	13713	13346	13093	13840	13220	67	4080	500	9240	10	1	13334739	1820	20.10	3.25	12	0.04	679.00	4194.00	16900	20230717	-19.23	6700	20220930	103.73	16900	-19.23	20230717	8920	53.03	20230103	27500	-50.36	20220727	6700	103.73	20220930	1.71	N	159010	500	66 억		172451	N	N	0	N	00	N
26	20230726	160843	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13600	-350	5	-2.51	2567698050	187450	273.33	13950	14080	13460	18130	9770	13950	13698.11	1.54	0	-29413	14236	14092	14006	13862	13776	14050	13820	67	4180	500	9480	10	1	13334739	1814	20.03	3.24	12	1.41	679.00	4194.00	16900	20230717	-19.53	6700	20220930	102.99	16900	-19.53	20230717	8920	52.47	20230103	27500	-50.55	20220727	6700	102.99	20220930	1.65	N	159010	500	66 억		205403	N	N	0	N	00	N
27	20230726	150848	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13500	-450	5	-3.23	2386938670	174118	253.89	13950	14080	13460	18130	9770	13950	13708.74	1.54	0	-30926	14236	14092	14006	13862	13776	14050	13820	67	4180	500	9480	10	1	13334739	1800	19.88	3.22	12	1.31	679.00	4194.00	16900	20230717	-20.12	6700	20220930	101.49	16900	-20.12	20230717	8920	51.35	20230103	27500	-50.91	20220727	6700	101.49	20220930	1.65	N	159010	500	66 억		205403	N	N	0	N	00	N
28	20230726	140842	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13610	-340	5	-2.44	2021839410	147325	214.82	13950	14080	13460	18130	9770	13950	13723.67	1.54	0	-32493	14236	14092	14006	13862	13776	14050	13820	67	4180	500	9480	10	1	13334739	1815	20.04	3.25	12	1.10	679.00	4194.00	16900	20230717	-19.47	6700	20220930	103.13	16900	-19.47	20230717	8920	52.58	20230103	27500	-50.51	20220727	6700	103.13	20220930	1.65	N	159010	500	66 억		205403	N	N	0	N	00	N
29	20230726	130839	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13700	-250	5	-1.79	1558553690	113238	165.12	13950	14080	13600	18130	9770	13950	13763.52	1.54	0	-25105	14236	14092	14006	13862	13776	14050	13820	67	4180	500	9480	10	1	13334739	1827	20.18	3.27	12	0.85	679.00	4194.00	16900	20230717	-18.93	6700	20220930	104.48	16900	-18.93	20230717	8920	53.59	20230103	27500	-50.18	20220727	6700	104.48	20220930	1.65	N	159010	500	66 억		205403	N	N	0	N	00	N
30	20230726	120842	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13730	-220	5	-1.58	1298559510	94288	137.49	13950	14080	13600	18130	9770	13950	13772.27	1.54	0	-18553	14236	14092	14006	13862	13776	14050	13820	67	4180	500	9480	10	1	13334739	1831	20.22	3.27	12	0.71	679.00	4194.00	16900	20230717	-18.76	6700	20220930	104.93	16900	-18.76	20230717	8920	53.92	20230103	27500	-50.07	20220727	6700	104.93	20220930	1.65	N	159010	500	66 억		205403	N	N	0	N	00	N
31	20230726	110837	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13630	-320	5	-2.29	1187219490	86158	125.63	13950	14080	13600	18130	9770	13950	13779.56	1.54	0	-20021	14236	14092	14006	13862	13776	14050	13820	67	4180	500	9480	10	1	13334739	1818	20.07	3.25	12	0.65	679.00	4194.00	16900	20230717	-19.35	6700	20220930	103.43	16900	-19.35	20230717	8920	52.80	20230103	27500	-50.44	20220727	6700	103.43	20220930	1.65	N	159010	500	66 억		205403	N	N	0	N	00	N
32	20230726	100845	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13780	-170	5	-1.22	649568160	46838	68.30	13950	14080	13770	18130	9770	13950	13868.40	1.54	0	-7842	14236	14092	14006	13862	13776	14050	13820	67	4180	500	9480	10	1	13334739	1838	20.29	3.29	12	0.35	679.00	4194.00	16900	20230717	-18.46	6700	20220930	105.67	16900	-18.46	20230717	8920	54.48	20230103	27500	-49.89	20220727	6700	105.67	20220930	1.65	N	159010	500	66 억		205403	N	N	0	N	00	N
33	20230726	090839	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13910	-40	5	-0.29	119263670	8560	12.48	13950	14080	13910	18130	9770	13950	13932.67	1.54	0	-4304	14236	14092	14006	13862	13776	14050	13820	67	4180	500	9480	10	1	13334739	1855	20.49	3.32	12	0.06	679.00	4194.00	16900	20230717	-17.69	6700	20220930	107.61	16900	-17.69	20230717	8920	55.94	20230103	27500	-49.42	20220727	6700	107.61	20220930	1.65	N	159010	500	66 억		205403	N	N	0	N	00	N
34	20230725	160836	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13950	-60	5	-0.43	959359280	68466	31.80	14010	14150	13920	18210	9810	14010	14012.20	1.64	0	-13895	14710	14360	14170	13820	13630	14265	13725	67	4200	500	9520	10	1	13334739	1860	20.54	3.33	12	0.51	679.00	4194.00	16900	20230717	-17.46	6700	20220930	108.21	16900	-17.46	20230717	8920	56.39	20230103	27500	-49.27	20220727	6700	108.21	20220930	1.63	N	159010	500	66 억		219265	N	N	0	N	00	N
35	20230725	150826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13970	-40	5	-0.29	885425180	63175	29.34	14010	14150	13920	18210	9810	14010	14015.44	1.64	0	-13377	14710	14360	14170	13820	13630	14265	13725	67	4200	500	9520	10	1	13334739	1863	20.57	3.33	12	0.47	679.00	4194.00	16900	20230717	-17.34	6700	20220930	108.51	16900	-17.34	20230717	8920	56.61	20230103	27500	-49.20	20220727	6700	108.51	20220930	1.63	N	159010	500	66 억		219265	N	N	0	N	00	N
36	20230725	140827	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14000	-10	5	-0.07	759430660	54164	25.16	14010	14150	13920	18210	9810	14010	14020.95	1.64	0	-12398	14710	14360	14170	13820	13630	14265	13725	67	4200	500	9520	10	1	13334739	1867	20.62	3.34	12	0.41	679.00	4194.00	16900	20230717	-17.16	6700	20220930	108.96	16900	-17.16	20230717	8920	56.95	20230103	27500	-49.09	20220727	6700	108.96	20220930	1.63	N	159010	500	66 억		219265	N	N	0	N	00	N
37	20230725	130835	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14020	10	2	0.07	615480670	43888	20.38	14010	14150	13920	18210	9810	14010	14023.89	1.64	0	-10231	14710	14360	14170	13820	13630	14265	13725	67	4200	500	9520	10	1	13334739	1870	20.65	3.34	12	0.33	679.00	4194.00	16900	20230717	-17.04	6700	20220930	109.25	16900	-17.04	20230717	8920	57.17	20230103	27500	-49.02	20220727	6700	109.25	20220930	1.63	N	159010	500	66 억		219265	N	N	0	N	00	N
38	20230725	120834	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13980	-30	5	-0.21	590927830	42136	19.57	14010	14150	13920	18210	9810	14010	14024.30	1.64	0	-10366	14710	14360	14170	13820	13630	14265	13725	67	4200	500	9520	10	1	13334739	1864	20.59	3.33	12	0.32	679.00	4194.00	16900	20230717	-17.28	6700	20220930	108.66	16900	-17.28	20230717	8920	56.73	20230103	27500	-49.16	20220727	6700	108.66	20220930	1.63	N	159010	500	66 억		219265	N	N	0	N	00	N
39	20230725	110832	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14010	0	3	0.00	482947650	34420	15.99	14010	14150	13920	18210	9810	14010	14031.02	1.64	0	-5961	14710	14360	14170	13820	13630	14265	13725	67	4200	500	9520	10	1	13334739	1868	20.63	3.34	12	0.26	679.00	4194.00	16900	20230717	-17.10	6700	20220930	109.10	16900	-17.10	20230717	8920	57.06	20230103	27500	-49.05	20220727	6700	109.10	20220930	1.63	N	159010	500	66 억		219265	N	N	0	N	00	N
40	20230725	100832	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14080	70	2	0.50	303337890	21637	10.05	14010	14150	13920	18210	9810	14010	14019.41	1.64	0	-1164	14710	14360	14170	13820	13630	14265	13725	67	4200	500	9520	10	1	13334739	1878	20.74	3.36	12	0.16	679.00	4194.00	16900	20230717	-16.69	6700	20220930	110.15	16900	-16.69	20230717	8920	57.85	20230103	27500	-48.80	20220727	6700	110.15	20220930	1.63	N	159010	500	66 억		219265	N	N	0	N	00	N
41	20230725	090832	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14100	90	2	0.64	126631200	9068	4.21	14010	14100	13920	18210	9810	14010	13964.62	1.64	0	-2732	14710	14360	14170	13820	13630	14265	13725	67	4200	500	9520	10	1	13334739	1880	20.77	3.36	12	0.07	679.00	4194.00	16900	20230717	-16.57	6700	20220930	110.45	16900	-16.57	20230717	8920	58.07	20230103	27500	-48.73	20220727	6700	110.45	20220930	1.63	N	159010	500	66 억		219265	N	N	0	N	00	N
42	20230724	160834	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14010	-490	5	-3.38	3035917970	215019	209.98	14520	14520	13980	18850	10150	14500	14119.35	1.96	0	-42219	14913	14706	14493	14286	14073	14810	14390	67	4350	500	9860	10	1	13334739	1868	20.63	3.34	12	1.61	679.00	4194.00	16900	20230717	-17.10	6700	20220930	109.10	16900	-17.10	20230717	8920	57.06	20230103	27500	-49.05	20220727	6700	109.10	20220930	1.59	N	159010	500	66 억		261477	N	N	0	N	00	N
43	20230724	150831	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14100	-400	5	-2.76	2807919860	198810	194.15	14520	14520	13980	18850	10150	14500	14123.63	1.96	0	-35004	14913	14706	14493	14286	14073	14810	14390	67	4350	500	9860	10	1	13334739	1880	20.77	3.36	12	1.49	679.00	4194.00	16900	20230717	-16.57	6700	20220930	110.45	16900	-16.57	20230717	8920	58.07	20230103	27500	-48.73	20220727	6700	110.45	20220930	1.59	N	159010	500	66 억		261477	N	N	0	N	00	N
44	20230724	140828	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14000	-500	5	-3.45	2614859800	185053	180.72	14520	14520	13980	18850	10150	14500	14130.33	1.96	0	-39020	14913	14706	14493	14286	14073	14810	14390	67	4350	500	9860	10	1	13334739	1867	20.62	3.34	12	1.39	679.00	4194.00	16900	20230717	-17.16	6700	20220930	108.96	16900	-17.16	20230717	8920	56.95	20230103	27500	-49.09	20220727	6700	108.96	20220930	1.59	N	159010	500	66 억		261477	N	N	0	N	00	N
45	20230724	130829	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14100	-400	5	-2.76	2063341070	145737	142.32	14520	14520	14030	18850	10150	14500	14157.98	1.96	0	-36405	14913	14706	14493	14286	14073	14810	14390	67	4350	500	9860	10	1	13334739	1880	20.77	3.36	12	1.09	679.00	4194.00	16900	20230717	-16.57	6700	20220930	110.45	16900	-16.57	20230717	8920	58.07	20230103	27500	-48.73	20220727	6700	110.45	20220930	1.59	N	159010	500	66 억		261477	N	N	0	N	00	N
46	20230724	120830	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14060	-440	5	-3.03	1928592960	136142	132.95	14520	14520	14030	18850	10150	14500	14166.04	1.96	0	-33663	14913	14706	14493	14286	14073	14810	14390	67	4350	500	9860	10	1	13334739	1875	20.71	3.35	12	1.02	679.00	4194.00	16900	20230717	-16.80	6700	20220930	109.85	16900	-16.80	20230717	8920	57.62	20230103	27500	-48.87	20220727	6700	109.85	20220930	1.59	N	159010	500	66 억		261477	N	N	0	N	00	N
47	20230724	110833	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14040	-460	5	-3.17	1775710110	125263	122.33	14520	14520	14030	18850	10150	14500	14175.85	1.96	0	-33067	14913	14706	14493	14286	14073	14810	14390	67	4350	500	9860	10	1	13334739	1872	20.68	3.35	12	0.94	679.00	4194.00	16900	20230717	-16.92	6700	20220930	109.55	16900	-16.92	20230717	8920	57.40	20230103	27500	-48.95	20220727	6700	109.55	20220930	1.59	N	159010	500	66 억		261477	N	N	0	N	00	N
48	20230724	100824	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14190	-310	5	-2.14	791876260	55539	54.24	14520	14520	14170	18850	10150	14500	14258.02	1.96	0	-20882	14913	14706	14493	14286	14073	14810	14390	67	4350	500	9860	10	1	13334739	1892	20.90	3.38	12	0.42	679.00	4194.00	16900	20230717	-16.04	6700	20220930	111.79	16900	-16.04	20230717	8920	59.08	20230103	27500	-48.40	20220727	6700	111.79	20220930	1.59	N	159010	500	66 억		261477	N	N	0	N	00	N
49	20230724	090830	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14300	-200	5	-1.38	128958390	9010	8.80	14520	14520	14300	18850	10150	14500	14312.81	1.96	0	-3484	14913	14706	14493	14286	14073	14810	14390	67	4350	500	9860	10	1	13334739	1907	21.06	3.41	12	0.07	679.00	4194.00	16900	20230717	-15.38	6700	20220930	113.43	16900	-15.38	20230717	8920	60.31	20230103	27500	-48.00	20220727	6700	113.43	20220930	1.59	N	159010	500	66 억		261477	N	N	0	N	00	N
50	20230721	160821	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14500	-130	5	-0.89	1474956170	102266	96.94	14320	14700	14280	19010	10250	14630	14422.71	2.05	0	-11702	15130	14880	14540	14290	13950	15005	14415	67	4380	500	9940	10	1	13334739	1934	21.35	3.46	12	0.77	679.00	4194.00	16900	20230717	-14.20	6700	20220930	116.42	16900	-14.20	20230717	8920	62.56	20230103	27750	-47.75	20220721	6700	116.42	20220930	1.62	N	159010	500	66 억		273894	N	N	0	N	00	N
51	20230721	150824	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14430	-200	5	-1.37	1443684910	100108	94.90	14320	14700	14280	19010	10250	14630	14421.27	2.05	0	-11035	15130	14880	14540	14290	13950	15005	14415	67	4380	500	9940	10	1	13334739	1924	21.25	3.44	12	0.75	679.00	4194.00	16900	20230717	-14.62	6700	20220930	115.37	16900	-14.62	20230717	8920	61.77	20230103	27750	-48.00	20220721	6700	115.37	20220930	1.62	N	159010	500	66 억		273894	N	N	0	N	00	N
52	20230721	140821	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14350	-280	5	-1.91	1391704030	96494	91.47	14320	14700	14280	19010	10250	14630	14422.70	2.05	0	-9671	15130	14880	14540	14290	13950	15005	14415	67	4380	500	9940	10	1	13334739	1914	21.13	3.42	12	0.72	679.00	4194.00	16900	20230717	-15.09	6700	20220930	114.18	16900	-15.09	20230717	8920	60.87	20230103	27750	-48.29	20220721	6700	114.18	20220930	1.62	N	159010	500	66 억		273894	N	N	0	N	00	N
53	20230721	130823	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14480	-150	5	-1.03	1289419040	89376	84.73	14320	14700	14280	19010	10250	14630	14426.90	2.05	0	-6519	15130	14880	14540	14290	13950	15005	14415	67	4380	500	9940	10	1	13334739	1931	21.33	3.45	12	0.67	679.00	4194.00	16900	20230717	-14.32	6700	20220930	116.12	16900	-14.32	20230717	8920	62.33	20230103	27750	-47.82	20220721	6700	116.12	20220930	1.62	N	159010	500	66 억		273894	N	N	0	N	00	N
54	20230721	120833	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14460	-170	5	-1.16	942199060	65219	61.83	14320	14700	14280	19010	10250	14630	14446.70	2.05	0	-1698	15130	14880	14540	14290	13950	15005	14415	67	4380	500	9940	10	1	13334739	1928	21.30	3.45	12	0.49	679.00	4194.00	16900	20230717	-14.44	6700	20220930	115.82	16900	-14.44	20230717	8920	62.11	20230103	27750	-47.89	20220721	6700	115.82	20220930	1.62	N	159010	500	66 억		273894	N	N	0	N	00	N
55	20230721	110829	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14480	-150	5	-1.03	627066970	43400	41.14	14320	14700	14280	19010	10250	14630	14448.55	2.05	0	-11030	15130	14880	14540	14290	13950	15005	14415	67	4380	500	9940	10	1	13334739	1931	21.33	3.45	12	0.33	679.00	4194.00	16900	20230717	-14.32	6700	20220930	116.12	16900	-14.32	20230717	8920	62.33	20230103	27750	-47.82	20220721	6700	116.12	20220930	1.62	N	159010	500	66 억		273894	N	N	0	N	00	N
56	20230721	100828	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14540	-90	5	-0.62	410343290	28472	26.99	14320	14640	14280	19010	10250	14630	14412.17	2.05	0	-8295	15130	14880	14540	14290	13950	15005	14415	67	4380	500	9940	10	1	13334739	1939	21.41	3.47	12	0.21	679.00	4194.00	16900	20230717	-13.96	6700	20220930	117.01	16900	-13.96	20230717	8920	63.00	20230103	27750	-47.60	20220721	6700	117.01	20220930	1.62	N	159010	500	66 억		273894	N	N	0	N	00	N
57	20230721	090827	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14340	-290	5	-1.98	107288830	7495	7.11	14320	14440	14280	19010	10250	14630	14314.72	2.05	0	-3431	15130	14880	14540	14290	13950	15005	14415	67	4380	500	9940	10	1	13334739	1912	21.12	3.42	12	0.06	679.00	4194.00	16900	20230717	-15.15	6700	20220930	114.03	16900	-15.15	20230717	8920	60.76	20230103	27750	-48.32	20220721	6700	114.03	20220930	1.62	N	159010	500	66 억		273894	N	N	0	N	00	N
58	20230720	160820	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14630	100	2	0.69	1524430690	104454	58.78	14570	14790	14200	18880	10180	14530	14594.28	2.04	0	2545	15436	14982	14746	14292	14056	14865	14175	67	4350	500	9880	10	1	13334739	1951	21.55	3.49	12	0.78	679.00	4194.00	16900	20230717	-13.43	6700	20220930	118.36	16900	-13.43	20230717	8920	64.01	20230103	27750	-47.28	20220721	6700	118.36	20220930	1.75	N	159010	500	66 억		271449	N	N	0	N	00	N
59	20230720	150820	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14660	130	2	0.89	1444488700	98998	55.71	14570	14790	14200	18880	10180	14530	14591.09	2.04	0	3757	15436	14982	14746	14292	14056	14865	14175	67	4350	500	9880	10	1	13334739	1955	21.59	3.50	12	0.74	679.00	4194.00	16900	20230717	-13.25	6700	20220930	118.81	16900	-13.25	20230717	8920	64.35	20230103	27750	-47.17	20220721	6700	118.81	20220930	1.75	N	159010	500	66 억		271449	N	N	0	N	00	N
60	20230720	140818	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14730	200	2	1.38	1248046310	85606	48.17	14570	14790	14200	18880	10180	14530	14578.96	2.04	0	5341	15436	14982	14746	14292	14056	14865	14175	67	4350	500	9880	10	1	13334739	1964	21.69	3.51	12	0.64	679.00	4194.00	16900	20230717	-12.84	6700	20220930	119.85	16900	-12.84	20230717	8920	65.13	20230103	27750	-46.92	20220721	6700	119.85	20220930	1.75	N	159010	500	66 억		271449	N	N	0	N	00	N
61	20230720	130819	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14590	60	2	0.41	905225220	62170	34.98	14570	14790	14200	18880	10180	14530	14560.48	2.04	0	-6508	15436	14982	14746	14292	14056	14865	14175	67	4350	500	9880	10	1	13334739	1946	21.49	3.48	12	0.47	679.00	4194.00	16900	20230717	-13.67	6700	20220930	117.76	16900	-13.67	20230717	8920	63.57	20230103	27750	-47.42	20220721	6700	117.76	20220930	1.75	N	159010	500	66 억		271449	N	N	0	N	00	N
62	20230720	120825	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14540	10	2	0.07	799517870	54913	30.90	14570	14790	14200	18880	10180	14530	14559.72	2.04	0	-8487	15436	14982	14746	14292	14056	14865	14175	67	4350	500	9880	10	1	13334739	1939	21.41	3.47	12	0.41	679.00	4194.00	16900	20230717	-13.96	6700	20220930	117.01	16900	-13.96	20230717	8920	63.00	20230103	27750	-47.60	20220721	6700	117.01	20220930	1.75	N	159010	500	66 억		271449	N	N	0	N	00	N
63	20230720	110823	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14560	30	2	0.21	648435540	44508	25.05	14570	14790	14200	18880	10180	14530	14568.97	2.04	0	-7287	15436	14982	14746	14292	14056	14865	14175	67	4350	500	9880	10	1	13334739	1942	21.44	3.47	12	0.33	679.00	4194.00	16900	20230717	-13.85	6700	20220930	117.31	16900	-13.85	20230717	8920	63.23	20230103	27750	-47.53	20220721	6700	117.31	20220930	1.75	N	159010	500	66 억		271449	N	N	0	N	00	N
64	20230720	100814	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14710	180	2	1.24	472011470	32451	18.26	14570	14730	14200	18880	10180	14530	14545.36	2.04	0	-6266	15436	14982	14746	14292	14056	14865	14175	67	4350	500	9880	10	1	13334739	1962	21.66	3.51	12	0.24	679.00	4194.00	16900	20230717	-12.96	6700	20220930	119.55	16900	-12.96	20230717	8920	64.91	20230103	27750	-46.99	20220721	6700	119.55	20220930	1.75	N	159010	500	66 억		271449	N	N	0	N	00	N
65	20230720	090815	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14690	160	2	1.10	44770700	3068	1.73	14570	14700	14530	18880	10180	14530	14592.80	2.04	0	-1509	15436	14982	14746	14292	14056	14865	14175	67	4350	500	9880	10	1	13334739	1959	21.63	3.50	12	0.02	679.00	4194.00	16900	20230717	-13.08	6700	20220930	119.25	16900	-13.08	20230717	8920	64.69	20230103	27750	-47.06	20220721	6700	119.25	20220930	1.75	N	159010	500	66 억		271449	N	N	0	N	00	N
66	20230719	160830	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14530	-530	5	-3.52	2613439810	177262	83.29	15120	15200	14510	19570	10550	15060	14743.49	1.97	0	18906	16220	15640	15120	14540	14020	15380	14280	67	4510	500	10240	10	1	13334739	1938	21.40	3.46	12	1.33	679.00	4194.00	16900	20230717	-14.02	6700	20220930	116.87	16900	-14.02	20230717	8920	62.89	20230103	33150	-56.17	20220719	6700	116.87	20220930	1.50	N	159010	500	66 억		262117	N	N	0	N	00	N
67	20230719	150831	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14630	-430	5	-2.86	2528520350	171428	80.55	15120	15200	14510	19570	10550	15060	14749.75	1.97	0	18853	16220	15640	15120	14540	14020	15380	14280	67	4510	500	10240	10	1	13334739	1951	21.55	3.49	12	1.29	679.00	4194.00	16900	20230717	-13.43	6700	20220930	118.36	16900	-13.43	20230717	8920	64.01	20230103	33150	-55.87	20220719	6700	118.36	20220930	1.50	N	159010	500	66 억		262117	N	N	0	N	00	N
68	20230719	140831	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14660	-400	5	-2.66	2146347770	145209	68.23	15120	15200	14600	19570	10550	15060	14781.09	1.97	0	17667	16220	15640	15120	14540	14020	15380	14280	67	4510	500	10240	10	1	13334739	1955	21.59	3.50	12	1.09	679.00	4194.00	16900	20230717	-13.25	6700	20220930	118.81	16900	-13.25	20230717	8920	64.35	20230103	33150	-55.78	20220719	6700	118.81	20220930	1.50	N	159010	500	66 억		262117	N	N	0	N	00	N
69	20230719	130822	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14630	-430	5	-2.86	1887929150	127532	59.92	15120	15200	14630	19570	10550	15060	14803.57	1.97	0	18364	16220	15640	15120	14540	14020	15380	14280	67	4510	500	10240	10	1	13334739	1951	21.55	3.49	12	0.96	679.00	4194.00	16900	20230717	-13.43	6700	20220930	118.36	16900	-13.43	20230717	8920	64.01	20230103	33150	-55.87	20220719	6700	118.36	20220930	1.50	N	159010	500	66 억		262117	N	N	0	N	00	N
70	20230719	120834	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14710	-350	5	-2.32	1647441970	111150	52.23	15120	15200	14680	19570	10550	15060	14821.79	1.97	0	19194	16220	15640	15120	14540	14020	15380	14280	67	4510	500	10240	10	1	13334739	1962	21.66	3.51	12	0.83	679.00	4194.00	16900	20230717	-12.96	6700	20220930	119.55	16900	-12.96	20230717	8920	64.91	20230103	33150	-55.63	20220719	6700	119.55	20220930	1.50	N	159010	500	66 억		262117	N	N	0	N	00	N
71	20230719	110832	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14800	-260	5	-1.73	1335790620	89966	42.27	15120	15200	14680	19570	10550	15060	14847.73	1.97	0	12818	16220	15640	15120	14540	14020	15380	14280	67	4510	500	10240	10	1	13334739	1974	21.80	3.53	12	0.67	679.00	4194.00	16900	20230717	-12.43	6700	20220930	120.90	16900	-12.43	20230717	8920	65.92	20230103	33150	-55.35	20220719	6700	120.90	20220930	1.50	N	159010	500	66 억		262117	N	N	0	N	00	N
72	20230719	100825	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14800	-260	5	-1.73	863761310	57951	27.23	15120	15200	14720	19570	10550	15060	14905.03	1.97	0	16240	16220	15640	15120	14540	14020	15380	14280	67	4510	500	10240	10	1	13334739	1974	21.80	3.53	12	0.43	679.00	4194.00	16900	20230717	-12.43	6700	20220930	120.90	16900	-12.43	20230717	8920	65.92	20230103	33150	-55.35	20220719	6700	120.90	20220930	1.50	N	159010	500	66 억		262117	N	N	0	N	00	N
73	20230719	090826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15050	-10	5	-0.07	57798240	3845	1.81	15120	15120	14970	19570	10550	15060	15032.05	1.97	0	-56	16220	15640	15120	14540	14020	15380	14280	67	4510	500	10240	10	1	13334739	2007	22.16	3.59	12	0.03	679.00	4194.00	16900	20230717	-10.95	6700	20220930	124.63	16900	-10.95	20230717	8920	68.72	20230103	33150	-54.60	20220719	6700	124.63	20220930	1.50	N	159010	500	66 억		262117	N	N	0	N	00	N
74	20230718	160824	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15060	-730	5	-4.62	3204930870	212427	32.67	15700	15700	14600	20500	11060	15790	15087.23	2.42	0	-63219	17483	16636	16053	15206	14623	17060	15630	67	4720	500	10730	10	1	13334739	2008	22.18	3.59	12	1.59	679.00	4194.00	16900	20230717	-10.89	6700	20220930	124.78	16900	-10.89	20230717	8920	68.83	20230103	33150	-54.57	20220719	6700	124.78	20220930	1.46	N	159010	500	66 억		323079	N	N	0	N	00	N
75	20230718	150823	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15070	-720	5	-4.56	3139984720	208111	32.01	15700	15700	14600	20500	11060	15790	15088.03	2.42	0	-62600	17483	16636	16053	15206	14623	17060	15630	67	4720	500	10730	10	1	13334739	2010	22.19	3.59	12	1.56	679.00	4194.00	16900	20230717	-10.83	6700	20220930	124.93	16900	-10.83	20230717	8920	68.95	20230103	33150	-54.54	20220719	6700	124.93	20220930	1.46	N	159010	500	66 억		323079	N	N	0	N	00	N
76	20230718	140819	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15070	-720	5	-4.56	2878145620	190827	29.35	15700	15700	14600	20500	11060	15790	15082.49	2.42	0	-54482	17483	16636	16053	15206	14623	17060	15630	67	4720	500	10730	10	1	13334739	2010	22.19	3.59	12	1.43	679.00	4194.00	16900	20230717	-10.83	6700	20220930	124.93	16900	-10.83	20230717	8920	68.95	20230103	33150	-54.54	20220719	6700	124.93	20220930	1.46	N	159010	500	66 억		323079	N	N	0	N	00	N
77	20230718	130820	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15000	-790	5	-5.00	2597353340	172091	26.47	15700	15700	14600	20500	11060	15790	15092.91	2.42	0	-48604	17483	16636	16053	15206	14623	17060	15630	67	4720	500	10730	10	1	13334739	2000	22.09	3.58	12	1.29	679.00	4194.00	16900	20230717	-11.24	6700	20220930	123.88	16900	-11.24	20230717	8920	68.16	20230103	33150	-54.75	20220719	6700	123.88	20220930	1.46	N	159010	500	66 억		323079	N	N	0	N	00	N
78	20230718	120827	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14960	-830	5	-5.26	2243035320	148332	22.81	15700	15700	14600	20500	11060	15790	15121.72	2.42	0	-42154	17483	16636	16053	15206	14623	17060	15630	67	4720	500	10730	10	1	13334739	1995	22.03	3.57	12	1.11	679.00	4194.00	16900	20230717	-11.48	6700	20220930	123.28	16900	-11.48	20230717	8920	67.71	20230103	33150	-54.87	20220719	6700	123.28	20220930	1.46	N	159010	500	66 억		323079	N	N	0	N	00	N
79	20230718	110828	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15220	-570	5	-3.61	1867718270	123323	18.97	15700	15700	14600	20500	11060	15790	15144.93	2.42	0	-35276	17483	16636	16053	15206	14623	17060	15630	67	4720	500	10730	10	1	13334739	2030	22.42	3.63	12	0.92	679.00	4194.00	16900	20230717	-9.94	6700	20220930	127.16	16900	-9.94	20230717	8920	70.63	20230103	33150	-54.09	20220719	6700	127.16	20220930	1.46	N	159010	500	66 억		323079	N	N	0	N	00	N
80	20230718	100819	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15320	-470	5	-2.98	1644982380	108688	16.72	15700	15700	14600	20500	11060	15790	15134.90	2.42	0	-26897	17483	16636	16053	15206	14623	17060	15630	67	4720	500	10730	10	1	13334739	2043	22.56	3.65	12	0.82	679.00	4194.00	16900	20230717	-9.35	6700	20220930	128.66	16900	-9.35	20230717	8920	71.75	20230103	33150	-53.79	20220719	6700	128.66	20220930	1.46	N	159010	500	66 억		323079	N	N	0	N	00	N
81	20230718	090818	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14980	-810	5	-5.13	765101230	50466	7.76	15700	15700	14600	20500	11060	15790	15160.73	2.42	0	-8769	17483	16636	16053	15206	14623	17060	15630	67	4720	500	10730	10	1	13334739	1998	22.06	3.57	12	0.38	679.00	4194.00	16900	20230717	-11.36	6700	20220930	123.58	16900	-11.36	20230717	8920	67.94	20230103	33150	-54.81	20220719	6700	123.58	20220930	1.46	N	159010	500	66 억		323079	N	N	0	N	00	N
82	20230717	160820	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15790	350	2	2.27	10520985800	645819	232.06	15550	16900	15470	20050	10810	15440	16291.47	1.81	0	87261	16086	15762	15316	14992	14546	15925	15155	67	4620	500	10490	10	1	13334739	2106	23.25	3.76	12	4.84	679.00	4194.00	16900	20230717	-6.57	6700	20220930	135.67	16900	-6.57	20230717	8920	77.02	20230103	33150	-52.37	20220719	6700	135.67	20220930	1.49	N	159010	500	66 억		240718	N	N	0	N	00	N
83	20230717	150816	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15740	300	2	1.94	10238395400	627902	225.62	15550	16900	15470	20050	10810	15440	16305.72	1.81	0	81800	16086	15762	15316	14992	14546	15925	15155	67	4620	500	10490	10	1	13334739	2099	23.18	3.75	12	4.71	679.00	4194.00	16900	20230717	-6.86	6700	20220930	134.93	16900	-6.86	20230717	8920	76.46	20230103	33150	-52.52	20220719	6700	134.93	20220930	1.49	N	159010	500	66 억		240718	N	N	0	N	00	N
84	20230717	140819	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15900	460	2	2.98	9539956820	583786	209.77	15550	16900	15470	20050	10810	15440	16341.53	1.81	0	74472	16086	15762	15316	14992	14546	15925	15155	67	4620	500	10490	10	1	13334739	2120	23.42	3.79	12	4.38	679.00	4194.00	16900	20230717	-5.92	6700	20220930	137.31	16900	-5.92	20230717	8920	78.25	20230103	33150	-52.04	20220719	6700	137.31	20220930	1.49	N	159010	500	66 억		240718	N	N	0	N	00	N
85	20230717	130812	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16050	610	2	3.95	9058036770	553572	198.92	15550	16900	15470	20050	10810	15440	16362.89	1.81	0	76279	16086	15762	15316	14992	14546	15925	15155	67	4620	500	10490	10	1	13334739	2140	23.64	3.83	12	4.15	679.00	4194.00	16900	20230717	-5.03	6700	20220930	139.55	16900	-5.03	20230717	8920	79.93	20230103	33150	-51.58	20220719	6700	139.55	20220930	1.49	N	159010	500	66 억		240718	N	N	0	N	00	N
86	20230717	120822	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16230	790	2	5.12	8819415800	538674	193.56	15550	16900	15470	20050	10810	15440	16372.45	1.81	0	77039	16086	15762	15316	14992	14546	15925	15155	67	4620	500	10490	10	1	13334739	2164	23.90	3.87	12	4.04	679.00	4194.00	16900	20230717	-3.96	6700	20220930	142.24	16900	-3.96	20230717	8920	81.95	20230103	33150	-51.04	20220719	6700	142.24	20220930	1.49	N	159010	500	66 억		240718	N	N	0	N	00	N
87	20230717	110812	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16050	610	2	3.95	8510184970	519478	186.66	15550	16900	15470	20050	10810	15440	16382.19	1.81	0	75608	16086	15762	15316	14992	14546	15925	15155	67	4620	500	10490	10	1	13334739	2140	23.64	3.83	12	3.90	679.00	4194.00	16900	20230717	-5.03	6700	20220930	139.55	16900	-5.03	20230717	8920	79.93	20230103	33150	-51.58	20220719	6700	139.55	20220930	1.49	N	159010	500	66 억		240718	N	N	0	N	00	N
88	20230717	100812	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16490	1050	2	6.80	7371499330	449724	161.60	15550	16900	15470	20050	10810	15440	16391.16	1.81	0	75228	16086	15762	15316	14992	14546	15925	15155	67	4620	500	10490	10	1	13334739	2199	24.29	3.93	12	3.37	679.00	4194.00	16900	20230717	-2.43	6700	20220930	146.12	16900	-2.43	20230717	8920	84.87	20230103	33150	-50.26	20220719	6700	146.12	20220930	1.49	N	159010	500	66 억		240718	N	N	0	N	00	N
89	20230717	090812	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	16190	750	2	4.86	1578800020	98819	35.51	15550	16330	15470	20050	10810	15440	15976.68	1.81	0	-1002	16086	15762	15316	14992	14546	15925	15155	67	4620	500	10490	10	1	13334739	2159	23.84	3.86	12	0.74	679.00	4194.00	16330	20230717	-0.86	6700	20220930	141.64	16330	-0.86	20230717	8920	81.50	20230103	33150	-51.16	20220719	6700	141.64	20220930	1.49	N	159010	500	66 억		240718	N	N	0	N	00	N
90	20230714	160812	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15440	530	2	3.55	4254258750	277133	350.49	15160	15640	14870	19380	10440	14910	15350.94	1.62	0	45816	15330	15120	14860	14650	14390	14990	14520	67	4470	500	10130	10	1	13334739	2059	22.74	3.68	12	2.08	679.00	4194.00	15900	20230419	-2.89	6700	20220930	130.45	15900	-2.89	20230419	8920	73.09	20230103	33150	-53.42	20220719	6700	130.45	20220930	1.50	N	159010	500	66 억		215446	N	N	0	N	00	N
91	20230714	150815	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15490	580	2	3.89	4010081310	261279	330.44	15160	15640	14870	19380	10440	14910	15347.89	1.62	0	44775	15330	15120	14860	14650	14390	14990	14520	67	4470	500	10130	10	1	13334739	2066	22.81	3.69	12	1.96	679.00	4194.00	15900	20230419	-2.58	6700	20220930	131.19	15900	-2.58	20230419	8920	73.65	20230103	33150	-53.27	20220719	6700	131.19	20220930	1.50	N	159010	500	66 억		215446	N	N	0	N	00	N
92	20230714	140820	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15390	480	2	3.22	2920520480	190465	240.88	15160	15640	14870	19380	10440	14910	15333.63	1.62	0	42054	15330	15120	14860	14650	14390	14990	14520	67	4470	500	10130	10	1	13334739	2052	22.67	3.67	12	1.43	679.00	4194.00	15900	20230419	-3.21	6700	20220930	129.70	15900	-3.21	20230419	8920	72.53	20230103	33150	-53.57	20220719	6700	129.70	20220930	1.50	N	159010	500	66 억		215446	N	N	0	N	00	N
93	20230714	130808	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15540	630	2	4.23	2461322440	160851	203.43	15160	15640	14870	19380	10440	14910	15301.88	1.62	0	49661	15330	15120	14860	14650	14390	14990	14520	67	4470	500	10130	10	1	13334739	2072	22.89	3.71	12	1.21	679.00	4194.00	15900	20230419	-2.26	6700	20220930	131.94	15900	-2.26	20230419	8920	74.22	20230103	33150	-53.12	20220719	6700	131.94	20220930	1.50	N	159010	500	66 억		215446	N	N	0	N	00	N
94	20230714	120808	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15530	620	2	4.16	2074225240	135852	171.81	15160	15640	14870	19380	10440	14910	15268.27	1.62	0	45224	15330	15120	14860	14650	14390	14990	14520	67	4470	500	10130	10	1	13334739	2071	22.87	3.70	12	1.02	679.00	4194.00	15900	20230419	-2.33	6700	20220930	131.79	15900	-2.33	20230419	8920	74.10	20230103	33150	-53.15	20220719	6700	131.79	20220930	1.50	N	159010	500	66 억		215446	N	N	0	N	00	N
95	20230714	110817	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15270	360	2	2.41	1179648200	77922	98.55	15160	15390	14870	19380	10440	14910	15138.83	1.62	0	24935	15330	15120	14860	14650	14390	14990	14520	67	4470	500	10130	10	1	13334739	2036	22.49	3.64	12	0.58	679.00	4194.00	15900	20230419	-3.96	6700	20220930	127.91	15900	-3.96	20230419	8920	71.19	20230103	33150	-53.94	20220719	6700	127.91	20220930	1.50	N	159010	500	66 억		215446	N	N	0	N	00	N
96	20230714	100818	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14960	50	2	0.34	876471790	57848	73.16	15160	15390	14890	19380	10440	14910	15151.29	1.62	0	17069	15330	15120	14860	14650	14390	14990	14520	67	4470	500	10130	10	1	13334739	1995	22.03	3.57	12	0.43	679.00	4194.00	15900	20230419	-5.91	6700	20220930	123.28	15900	-5.91	20230419	8920	67.71	20230103	33150	-54.87	20220719	6700	123.28	20220930	1.50	N	159010	500	66 억		215446	N	N	0	N	00	N
97	20230714	090814	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15200	290	2	1.95	132972630	8772	11.09	15160	15230	15010	19380	10440	14910	15158.76	1.62	0	4474	15330	15120	14860	14650	14390	14990	14520	67	4470	500	10130	10	1	13334739	2027	22.39	3.62	12	0.07	679.00	4194.00	15900	20230419	-4.40	6700	20220930	126.87	15900	-4.40	20230419	8920	70.40	20230103	33150	-54.15	20220719	6700	126.87	20220930	1.50	N	159010	500	66 억		215446	N	N	0	N	00	N
98	20230713	160811	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14910	130	2	0.88	1173000250	79044	114.06	14960	15070	14600	19210	10350	14780	14839.72	1.60	0	1293	15080	14930	14630	14480	14180	15005	14555	67	4430	500	10050	10	1	13334739	1988	21.96	3.56	12	0.59	679.00	4194.00	15900	20230419	-6.23	6700	20220930	122.54	15900	-6.23	20230419	8920	67.15	20230103	33150	-55.02	20220719	6700	122.54	20220930	1.47	N	159010	500	66 억		213678	N	N	0	N	00	N
99	20230713	150806	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14920	140	2	0.95	1123657100	75728	109.27	14960	15070	14600	19210	10350	14780	14838.07	1.60	0	584	15080	14930	14630	14480	14180	15005	14555	67	4430	500	10050	10	1	13334739	1990	21.97	3.56	12	0.57	679.00	4194.00	15900	20230419	-6.16	6700	20220930	122.69	15900	-6.16	20230419	8920	67.26	20230103	33150	-54.99	20220719	6700	122.69	20220930	1.47	N	159010	500	66 억		213678	N	N	0	N	00	N
100	20230713	140805	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14730	-50	5	-0.34	905168640	61074	88.13	14960	15070	14600	19210	10350	14780	14820.85	1.60	0	-97	15080	14930	14630	14480	14180	15005	14555	67	4430	500	10050	10	1	13334739	1964	21.69	3.51	12	0.46	679.00	4194.00	15900	20230419	-7.36	6700	20220930	119.85	15900	-7.36	20230419	8920	65.13	20230103	33150	-55.57	20220719	6700	119.85	20220930	1.47	N	159010	500	66 억		213678	N	N	0	N	00	N
101	20230713	130809	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14750	-30	5	-0.20	742996680	50060	72.24	14960	15070	14600	19210	10350	14780	14842.12	1.60	0	-3440	15080	14930	14630	14480	14180	15005	14555	67	4430	500	10050	10	1	13334739	1967	21.72	3.52	12	0.38	679.00	4194.00	15900	20230419	-7.23	6700	20220930	120.15	15900	-7.23	20230419	8920	65.36	20230103	33150	-55.51	20220719	6700	120.15	20220930	1.47	N	159010	500	66 억		213678	N	N	0	N	00	N
102	20230713	120805	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14710	-70	5	-0.47	665070940	44777	64.61	14960	15070	14600	19210	10350	14780	14852.96	1.60	0	-3871	15080	14930	14630	14480	14180	15005	14555	67	4430	500	10050	10	1	13334739	1962	21.66	3.51	12	0.34	679.00	4194.00	15900	20230419	-7.48	6700	20220930	119.55	15900	-7.48	20230419	8920	64.91	20230103	33150	-55.63	20220719	6700	119.55	20220930	1.47	N	159010	500	66 억		213678	N	N	0	N	00	N
103	20230713	110808	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14700	-80	5	-0.54	562524610	37780	54.52	14960	15070	14600	19210	10350	14780	14889.48	1.60	0	-1825	15080	14930	14630	14480	14180	15005	14555	67	4430	500	10050	10	1	13334739	1960	21.65	3.51	12	0.28	679.00	4194.00	15900	20230419	-7.55	6700	20220930	119.40	15900	-7.55	20230419	8920	64.80	20230103	33150	-55.66	20220719	6700	119.40	20220930	1.47	N	159010	500	66 억		213678	N	N	0	N	00	N
104	20230713	100804	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15000	220	2	1.49	365982030	24462	35.30	14960	15070	14800	19210	10350	14780	14961.25	1.60	0	6671	15080	14930	14630	14480	14180	15005	14555	67	4430	500	10050	10	1	13334739	2000	22.09	3.58	12	0.18	679.00	4194.00	15900	20230419	-5.66	6700	20220930	123.88	15900	-5.66	20230419	8920	68.16	20230103	33150	-54.75	20220719	6700	123.88	20220930	1.47	N	159010	500	66 억		213678	N	N	0	N	00	N
105	20230713	090754	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14870	90	2	0.61	13674130	920	1.33	14960	14960	14800	19210	10350	14780	14863.18	1.60	0	-604	15080	14930	14630	14480	14180	15005	14555	67	4430	500	10050	10	1	13334739	1983	21.90	3.55	12	0.01	679.00	4194.00	15900	20230419	-6.48	6700	20220930	121.94	15900	-6.48	20230419	8920	66.70	20230103	33150	-55.14	20220719	6700	121.94	20220930	1.47	N	159010	500	66 억		213678	N	N	0	N	00	N
106	20230712	160801	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14780	210	2	1.44	1007635610	69289	89.30	14570	14780	14330	18940	10200	14570	14542.41	1.57	0	4560	15216	14892	14676	14352	14136	14785	14245	67	4370	500	9900	10	1	13334739	1971	21.77	3.52	12	0.52	679.00	4194.00	15900	20230419	-7.04	6700	20220930	120.60	15900	-7.04	20230419	8920	65.70	20230103	33150	-55.41	20220719	6700	120.60	20220930	1.39	N	159010	500	66 억		208840	N	N	0	N	00	N
107	20230712	150757	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14720	150	2	1.03	963329790	66286	85.43	14570	14770	14330	18940	10200	14570	14532.93	1.57	0	4462	15216	14892	14676	14352	14136	14785	14245	67	4370	500	9900	10	1	13334739	1963	21.68	3.51	12	0.50	679.00	4194.00	15900	20230419	-7.42	6700	20220930	119.70	15900	-7.42	20230419	8920	65.02	20230103	33150	-55.60	20220719	6700	119.70	20220930	1.39	N	159010	500	66 억		208840	N	N	0	N	00	N
108	20230712	140755	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14710	140	2	0.96	886028660	61038	78.66	14570	14770	14330	18940	10200	14570	14516.02	1.57	0	4139	15216	14892	14676	14352	14136	14785	14245	67	4370	500	9900	10	1	13334739	1962	21.66	3.51	12	0.46	679.00	4194.00	15900	20230419	-7.48	6700	20220930	119.55	15900	-7.48	20230419	8920	64.91	20230103	33150	-55.63	20220719	6700	119.55	20220930	1.39	N	159010	500	66 억		208840	N	N	0	N	00	N
109	20230712	130757	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14520	-50	5	-0.34	648247260	44717	57.63	14570	14700	14330	18940	10200	14570	14496.66	1.57	0	380	15216	14892	14676	14352	14136	14785	14245	67	4370	500	9900	10	1	13334739	1936	21.38	3.46	12	0.34	679.00	4194.00	15900	20230419	-8.68	6700	20220930	116.72	15900	-8.68	20230419	8920	62.78	20230103	33150	-56.20	20220719	6700	116.72	20220930	1.39	N	159010	500	66 억		208840	N	N	0	N	00	N
110	20230712	120800	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14590	20	2	0.14	512656790	35416	45.64	14570	14690	14330	18940	10200	14570	14475.29	1.57	0	-922	15216	14892	14676	14352	14136	14785	14245	67	4370	500	9900	10	1	13334739	1946	21.49	3.48	12	0.27	679.00	4194.00	15900	20230419	-8.24	6700	20220930	117.76	15900	-8.24	20230419	8920	63.57	20230103	33150	-55.99	20220719	6700	117.76	20220930	1.39	N	159010	500	66 억		208840	N	N	0	N	00	N
111	20230712	110759	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14490	-80	5	-0.55	436693800	30179	38.89	14570	14690	14330	18940	10200	14570	14470.12	1.57	0	-2690	15216	14892	14676	14352	14136	14785	14245	67	4370	500	9900	10	1	13334739	1932	21.34	3.45	12	0.23	679.00	4194.00	15900	20230419	-8.87	6700	20220930	116.27	15900	-8.87	20230419	8920	62.44	20230103	33150	-56.29	20220719	6700	116.27	20220930	1.39	N	159010	500	66 억		208840	N	N	0	N	00	N
112	20230712	100759	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14440	-130	5	-0.89	191370370	13151	16.95	14570	14690	14440	18940	10200	14570	14551.77	1.57	0	-1145	15216	14892	14676	14352	14136	14785	14245	67	4370	500	9900	10	1	13334739	1926	21.27	3.44	12	0.10	679.00	4194.00	15900	20230419	-9.18	6700	20220930	115.52	15900	-9.18	20230419	8920	61.88	20230103	33150	-56.44	20220719	6700	115.52	20220930	1.39	N	159010	500	66 억		208840	N	N	0	N	00	N
113	20230712	090800	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14550	-20	5	-0.14	36137620	2479	3.19	14570	14690	14550	18940	10200	14570	14577.50	1.57	0	-422	15216	14892	14676	14352	14136	14785	14245	67	4370	500	9900	10	1	13334739	1940	21.43	3.47	12	0.02	679.00	4194.00	15900	20230419	-8.49	6700	20220930	117.16	15900	-8.49	20230419	8920	63.12	20230103	33150	-56.11	20220719	6700	117.16	20220930	1.39	N	159010	500	66 억		208840	N	N	0	N	00	N
114	20230711	160749	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14570	-30	5	-0.21	1137006610	77446	50.93	15000	15000	14460	18980	10220	14600	14681.34	1.68	0	-17333	15446	15022	14796	14372	14146	14910	14260	67	4380	500	9920	10	1	13334739	1943	21.46	3.47	12	0.58	679.00	4194.00	15900	20230419	-8.36	6700	20220930	117.46	15900	-8.36	20230419	8920	63.34	20230103	33150	-56.05	20220719	6700	117.46	20220930	1.40	N	159010	500	66 억		223582	N	N	0	N	00	N
115	20230711	150746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14500	-100	5	-0.68	1084736070	73850	48.56	15000	15000	14500	18980	10220	14600	14688.37	1.68	0	-16253	15446	15022	14796	14372	14146	14910	14260	67	4380	500	9920	10	1	13334739	1934	21.35	3.46	12	0.55	679.00	4194.00	15900	20230419	-8.81	6700	20220930	116.42	15900	-8.81	20230419	8920	62.56	20230103	33150	-56.26	20220719	6700	116.42	20220930	1.40	N	159010	500	66 억		223582	N	N	0	N	00	N
116	20230711	140742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14650	50	2	0.34	801900550	54410	35.78	15000	15000	14600	18980	10220	14600	14738.11	1.68	0	-10004	15446	15022	14796	14372	14146	14910	14260	67	4380	500	9920	10	1	13334739	1954	21.58	3.49	12	0.41	679.00	4194.00	15900	20230419	-7.86	6700	20220930	118.66	15900	-7.86	20230419	8920	64.24	20230103	33150	-55.81	20220719	6700	118.66	20220930	1.40	N	159010	500	66 억		223582	N	N	0	N	00	N
117	20230711	130734	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14690	90	2	0.62	703406250	47690	31.36	15000	15000	14600	18980	10220	14600	14749.55	1.68	0	-8641	15446	15022	14796	14372	14146	14910	14260	67	4380	500	9920	10	1	13334739	1959	21.63	3.50	12	0.36	679.00	4194.00	15900	20230419	-7.61	6700	20220930	119.25	15900	-7.61	20230419	8920	64.69	20230103	33150	-55.69	20220719	6700	119.25	20220930	1.40	N	159010	500	66 억		223582	N	N	0	N	00	N
118	20230711	120751	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14750	150	2	1.03	640399440	43413	28.55	15000	15000	14600	18980	10220	14600	14751.33	1.68	0	-7881	15446	15022	14796	14372	14146	14910	14260	67	4380	500	9920	10	1	13334739	1967	21.72	3.52	12	0.33	679.00	4194.00	15900	20230419	-7.23	6700	20220930	120.15	15900	-7.23	20230419	8920	65.36	20230103	33150	-55.51	20220719	6700	120.15	20220930	1.40	N	159010	500	66 억		223582	N	N	0	N	00	N
119	20230711	110756	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14620	20	2	0.14	582952850	39493	25.97	15000	15000	14600	18980	10220	14600	14760.92	1.68	0	-7879	15446	15022	14796	14372	14146	14910	14260	67	4380	500	9920	10	1	13334739	1950	21.53	3.49	12	0.30	679.00	4194.00	15900	20230419	-8.05	6700	20220930	118.21	15900	-8.05	20230419	8920	63.90	20230103	33150	-55.90	20220719	6700	118.21	20220930	1.40	N	159010	500	66 억		223582	N	N	0	N	00	N
120	20230711	100753	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14720	120	2	0.82	391686480	26455	17.40	15000	15000	14640	18980	10220	14600	14805.76	1.68	0	-4819	15446	15022	14796	14372	14146	14910	14260	67	4380	500	9920	10	1	13334739	1963	21.68	3.51	12	0.20	679.00	4194.00	15900	20230419	-7.42	6700	20220930	119.70	15900	-7.42	20230419	8920	65.02	20230103	33150	-55.60	20220719	6700	119.70	20220930	1.40	N	159010	500	66 억		223582	N	N	0	N	00	N
121	20230711	090751	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14880	280	2	1.92	74710790	5003	3.29	15000	15000	14850	18980	10220	14600	14933.20	1.68	0	-62	15446	15022	14796	14372	14146	14910	14260	67	4380	500	9920	10	1	13334739	1984	21.91	3.55	12	0.04	679.00	4194.00	15900	20230419	-6.42	6700	20220930	122.09	15900	-6.42	20230419	8920	66.82	20230103	33150	-55.11	20220719	6700	122.09	20220930	1.40	N	159010	500	66 억		223582	N	N	0	N	00	N
122	20230710	160745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14600	20	2	0.14	2252596960	151013	205.46	15200	15220	14570	18950	10210	14580	14916.61	1.79	0	-15413	14853	14716	14453	14316	14053	14785	14385	67	4370	500	9910	10	1	13334739	1947	21.50	3.48	12	1.13	679.00	4194.00	15900	20230419	-8.18	6700	20220930	117.91	15900	-8.18	20230419	8920	63.68	20230103	33150	-55.96	20220719	6700	117.91	20220930	1.40	N	159010	500	66 억		239344	N	N	0	N	00	N
123	20230710	150746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14840	260	2	1.78	1978992980	132511	180.29	15200	15220	14570	18950	10210	14580	14934.56	1.79	0	-20782	14853	14716	14453	14316	14053	14785	14385	67	4370	500	9910	10	1	13334739	1979	21.86	3.54	12	0.99	679.00	4194.00	15900	20230419	-6.67	6700	20220930	121.49	15900	-6.67	20230419	8920	66.37	20230103	33150	-55.23	20220719	6700	121.49	20220930	1.40	N	159010	500	66 억		239344	N	N	0	N	00	N
124	20230710	140739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14870	290	2	1.99	1610765920	107739	146.58	15200	15220	14570	18950	10210	14580	14950.63	1.79	0	-21111	14853	14716	14453	14316	14053	14785	14385	67	4370	500	9910	10	1	13334739	1983	21.90	3.55	12	0.81	679.00	4194.00	15900	20230419	-6.48	6700	20220930	121.94	15900	-6.48	20230419	8920	66.70	20230103	33150	-55.14	20220719	6700	121.94	20220930	1.40	N	159010	500	66 억		239344	N	N	0	N	00	N
125	20230710	130730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14850	270	2	1.85	1491402940	99711	135.66	15200	15220	14570	18950	10210	14580	14957.26	1.79	0	-20880	14853	14716	14453	14316	14053	14785	14385	67	4370	500	9910	10	1	13334739	1980	21.87	3.54	12	0.75	679.00	4194.00	15900	20230419	-6.60	6700	20220930	121.64	15900	-6.60	20230419	8920	66.48	20230103	33150	-55.20	20220719	6700	121.64	20220930	1.40	N	159010	500	66 억		239344	N	N	0	N	00	N
126	20230710	120749	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14960	380	2	2.61	1407793570	94081	128.00	15200	15220	14570	18950	10210	14580	14963.63	1.79	0	-19341	14853	14716	14453	14316	14053	14785	14385	67	4370	500	9910	10	1	13334739	1995	22.03	3.57	12	0.71	679.00	4194.00	15900	20230419	-5.91	6700	20220930	123.28	15900	-5.91	20230419	8920	67.71	20230103	33150	-54.87	20220719	6700	123.28	20220930	1.40	N	159010	500	66 억		239344	N	N	0	N	00	N
127	20230710	110747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14870	290	2	1.99	1306535340	87286	118.76	15200	15220	14570	18950	10210	14580	14968.44	1.79	0	-21163	14853	14716	14453	14316	14053	14785	14385	67	4370	500	9910	10	1	13334739	1983	21.90	3.55	12	0.65	679.00	4194.00	15900	20230419	-6.48	6700	20220930	121.94	15900	-6.48	20230419	8920	66.70	20230103	33150	-55.14	20220719	6700	121.94	20220930	1.40	N	159010	500	66 억		239344	N	N	0	N	00	N
128	20230710	100748	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14910	330	2	2.26	1188863370	79368	107.98	15200	15220	14570	18950	10210	14580	14979.13	1.79	0	-20189	14853	14716	14453	14316	14053	14785	14385	67	4370	500	9910	10	1	13334739	1988	21.96	3.56	12	0.60	679.00	4194.00	15900	20230419	-6.23	6700	20220930	122.54	15900	-6.23	20230419	8920	67.15	20230103	33150	-55.02	20220719	6700	122.54	20220930	1.40	N	159010	500	66 억		239344	N	N	0	N	00	N
129	20230710	090740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14950	370	2	2.54	745230310	49355	67.15	15200	15220	14890	18950	10210	14580	15099.39	1.79	0	-14522	14853	14716	14453	14316	14053	14785	14385	67	4370	500	9910	10	1	13334739	1994	22.02	3.56	12	0.37	679.00	4194.00	15900	20230419	-5.97	6700	20220930	123.13	15900	-5.97	20230419	8920	67.60	20230103	33150	-54.90	20220719	6700	123.13	20220930	1.40	N	159010	500	66 억		239344	N	N	0	N	00	N
130	20230707	160738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14580	170	2	1.18	1046156890	72895	69.92	14350	14590	14190	18730	10090	14410	14351.26	1.83	0	-5709	15203	14806	14593	14196	13983	14700	14090	67	4320	500	9790	10	1	13334739	1944	21.47	3.48	12	0.55	679.00	4194.00	15900	20230419	-8.30	6700	20220930	117.61	15900	-8.30	20230419	8920	63.45	20230103	33150	-56.02	20220719	6700	117.61	20220930	1.34	N	159010	500	66 억		243861	N	N	0	N	00	N
131	20230707	150738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14540	130	2	0.90	939818560	65588	62.91	14350	14590	14190	18730	10090	14410	14329.12	1.83	0	-2086	15203	14806	14593	14196	13983	14700	14090	67	4320	500	9790	10	1	13334739	1939	21.41	3.47	12	0.49	679.00	4194.00	15900	20230419	-8.55	6700	20220930	117.01	15900	-8.55	20230419	8920	63.00	20230103	33150	-56.14	20220719	6700	117.01	20220930	1.34	N	159010	500	66 억		243861	N	N	0	N	00	N
132	20230707	140752	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14380	-30	5	-0.21	641982880	44996	43.16	14350	14590	14190	18730	10090	14410	14267.55	1.83	0	-5237	15203	14806	14593	14196	13983	14700	14090	67	4320	500	9790	10	1	13334739	1918	21.18	3.43	12	0.34	679.00	4194.00	15900	20230419	-9.56	6700	20220930	114.63	15900	-9.56	20230419	8920	61.21	20230103	33150	-56.62	20220719	6700	114.63	20220930	1.34	N	159010	500	66 억		243861	N	N	0	N	00	N
133	20230707	130743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14240	-170	5	-1.18	543126140	38079	36.53	14350	14590	14190	18730	10090	14410	14263.14	1.83	0	-5910	15203	14806	14593	14196	13983	14700	14090	67	4320	500	9790	10	1	13334739	1899	20.97	3.40	12	0.29	679.00	4194.00	15900	20230419	-10.44	6700	20220930	112.54	15900	-10.44	20230419	8920	59.64	20230103	33150	-57.04	20220719	6700	112.54	20220930	1.34	N	159010	500	66 억		243861	N	N	0	N	00	N
134	20230707	120747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14250	-160	5	-1.11	464507150	32558	31.23	14350	14590	14190	18730	10090	14410	14267.07	1.83	0	-4974	15203	14806	14593	14196	13983	14700	14090	67	4320	500	9790	10	1	13334739	1900	20.99	3.40	12	0.24	679.00	4194.00	15900	20230419	-10.38	6700	20220930	112.69	15900	-10.38	20230419	8920	59.75	20230103	33150	-57.01	20220719	6700	112.69	20220930	1.34	N	159010	500	66 억		243861	N	N	0	N	00	N
135	20230707	110749	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14210	-200	5	-1.39	336432790	23557	22.60	14350	14590	14200	18730	10090	14410	14281.65	1.83	0	-6308	15203	14806	14593	14196	13983	14700	14090	67	4320	500	9790	10	1	13334739	1895	20.93	3.39	12	0.18	679.00	4194.00	15900	20230419	-10.63	6700	20220930	112.09	15900	-10.63	20230419	8920	59.30	20230103	33150	-57.13	20220719	6700	112.09	20220930	1.34	N	159010	500	66 억		243861	N	N	0	N	00	N
136	20230707	100739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14250	-160	5	-1.11	187743110	13106	12.57	14350	14590	14200	18730	10090	14410	14324.97	1.83	0	-2627	15203	14806	14593	14196	13983	14700	14090	67	4320	500	9790	10	1	13334739	1900	20.99	3.40	12	0.10	679.00	4194.00	15900	20230419	-10.38	6700	20220930	112.69	15900	-10.38	20230419	8920	59.75	20230103	33150	-57.01	20220719	6700	112.69	20220930	1.34	N	159010	500	66 억		243861	N	N	0	N	00	N
137	20230707	090740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14550	140	2	0.97	68778030	4825	4.63	14350	14580	14200	18730	10090	14410	14254.51	1.83	0	431	15203	14806	14593	14196	13983	14700	14090	67	4320	500	9790	10	1	13334739	1940	21.43	3.47	12	0.04	679.00	4194.00	15900	20230419	-8.49	6700	20220930	117.16	15900	-8.49	20230419	8920	63.12	20230103	33150	-56.11	20220719	6700	117.16	20220930	1.34	N	159010	500	66 억		243861	N	N	0	N	00	N
138	20230706	160739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14410	-490	5	-3.29	1530155360	104215	165.26	14800	14990	14380	19370	10430	14900	14682.87	1.91	0	-10752	15626	15262	15066	14702	14506	15165	14605	67	4470	500	10130	10	1	13334739	1922	21.22	3.44	12	0.78	679.00	4194.00	15900	20230419	-9.37	6700	20220930	115.07	15900	-9.37	20230419	8920	61.55	20230103	33150	-56.53	20220719	6700	115.07	20220930	1.34	N	159010	500	66 억		255081	N	N	0	N	00	N
139	20230706	150740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14640	-260	5	-1.74	1287560010	87490	138.74	14800	14990	14550	19370	10430	14900	14716.65	1.91	0	-4518	15626	15262	15066	14702	14506	15165	14605	67	4470	500	10130	10	1	13334739	1952	21.56	3.49	12	0.66	679.00	4194.00	15900	20230419	-7.92	6700	20220930	118.51	15900	-7.92	20230419	8920	64.13	20230103	33150	-55.84	20220719	6700	118.51	20220930	1.34	N	159010	500	66 억		255081	N	N	0	N	00	N
140	20230706	140740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14710	-190	5	-1.28	976822640	66244	105.05	14800	14990	14550	19370	10430	14900	14745.83	1.91	0	-10709	15626	15262	15066	14702	14506	15165	14605	67	4470	500	10130	10	1	13334739	1962	21.66	3.51	12	0.50	679.00	4194.00	15900	20230419	-7.48	6700	20220930	119.55	15900	-7.48	20230419	8920	64.91	20230103	33150	-55.63	20220719	6700	119.55	20220930	1.34	N	159010	500	66 억		255081	N	N	0	N	00	N
141	20230706	130740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14730	-170	5	-1.14	843633640	57119	90.58	14800	14990	14550	19370	10430	14900	14769.75	1.91	0	-11765	15626	15262	15066	14702	14506	15165	14605	67	4470	500	10130	10	1	13334739	1964	21.69	3.51	12	0.43	679.00	4194.00	15900	20230419	-7.36	6700	20220930	119.85	15900	-7.36	20230419	8920	65.13	20230103	33150	-55.57	20220719	6700	119.85	20220930	1.34	N	159010	500	66 억		255081	N	N	0	N	00	N
142	20230706	120733	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14860	-40	5	-0.27	540324080	36513	57.90	14800	14990	14610	19370	10430	14900	14798.13	1.91	0	-258	15626	15262	15066	14702	14506	15165	14605	67	4470	500	10130	10	1	13334739	1982	21.89	3.54	12	0.27	679.00	4194.00	15900	20230419	-6.54	6700	20220930	121.79	15900	-6.54	20230419	8920	66.59	20230103	33150	-55.17	20220719	6700	121.79	20220930	1.34	N	159010	500	66 억		255081	N	N	0	N	00	N
143	20230706	110744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14870	-30	5	-0.20	490466330	33153	52.57	14800	14990	14610	19370	10430	14900	14794.02	1.91	0	-679	15626	15262	15066	14702	14506	15165	14605	67	4470	500	10130	10	1	13334739	1983	21.90	3.55	12	0.25	679.00	4194.00	15900	20230419	-6.48	6700	20220930	121.94	15900	-6.48	20230419	8920	66.70	20230103	33150	-55.14	20220719	6700	121.94	20220930	1.34	N	159010	500	66 억		255081	N	N	0	N	00	N
144	20230706	100739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14820	-80	5	-0.54	306741690	20738	32.89	14800	14990	14610	19370	10430	14900	14791.28	1.91	0	2401	15626	15262	15066	14702	14506	15165	14605	67	4470	500	10130	10	1	13334739	1976	21.83	3.53	12	0.16	679.00	4194.00	15900	20230419	-6.79	6700	20220930	121.19	15900	-6.79	20230419	8920	66.14	20230103	33150	-55.29	20220719	6700	121.19	20220930	1.34	N	159010	500	66 억		255081	N	N	0	N	00	N
145	20230706	090738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14860	-40	5	-0.27	193999630	13123	20.81	14800	14890	14610	19370	10430	14900	14783.17	1.91	0	2863	15626	15262	15066	14702	14506	15165	14605	67	4470	500	10130	10	1	13334739	1982	21.89	3.54	12	0.10	679.00	4194.00	15900	20230419	-6.54	6700	20220930	121.79	15900	-6.54	20230419	8920	66.59	20230103	33150	-55.17	20220719	6700	121.79	20220930	1.34	N	159010	500	66 억		255081	N	N	0	N	00	N
146	20230705	160736	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14900	-510	5	-3.31	940078630	62335	95.87	15410	15430	14870	20000	10790	15410	15081.99	2.08	0	-22002	16050	15730	15340	15020	14630	15535	14825	67	4605	500	10470	10	1	13334739	1987	21.94	3.55	12	0.47	679.00	4194.00	15900	20230419	-6.29	6700	20220930	122.39	15900	-6.29	20230419	8920	67.04	20230103	33150	-55.05	20220719	6700	122.39	20220930	1.51	N	159010	500	66 억		276817	N	N	0	N	00	N
147	20230705	150732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14910	-500	5	-3.24	876603440	58074	89.31	15410	15430	14870	20000	10790	15410	15094.59	2.08	0	-21711	16050	15730	15340	15020	14630	15535	14825	67	4605	500	10470	10	1	13334739	1988	21.96	3.56	12	0.44	679.00	4194.00	15900	20230419	-6.23	6700	20220930	122.54	15900	-6.23	20230419	8920	67.15	20230103	33150	-55.02	20220719	6700	122.54	20220930	1.51	N	159010	500	66 억		276817	N	N	0	N	00	N
148	20230705	140725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14930	-480	5	-3.11	722908530	47778	73.48	15410	15430	14930	20000	10790	15410	15130.57	2.08	0	-16171	16050	15730	15340	15020	14630	15535	14825	67	4605	500	10470	10	1	13334739	1991	21.99	3.56	12	0.36	679.00	4194.00	15900	20230419	-6.10	6700	20220930	122.84	15900	-6.10	20230419	8920	67.38	20230103	33150	-54.96	20220719	6700	122.84	20220930	1.51	N	159010	500	66 억		276817	N	N	0	N	00	N
149	20230705	130727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15090	-320	5	-2.08	466720900	30715	47.24	15410	15430	15060	20000	10790	15410	15195.21	2.08	0	-8696	16050	15730	15340	15020	14630	15535	14825	67	4605	500	10470	10	1	13334739	2012	22.22	3.60	12	0.23	679.00	4194.00	15900	20230419	-5.09	6700	20220930	125.22	15900	-5.09	20230419	8920	69.17	20230103	33150	-54.48	20220719	6700	125.22	20220930	1.51	N	159010	500	66 억		276817	N	N	0	N	00	N
150	20230705	120726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15140	-270	5	-1.75	397162670	26108	40.15	15410	15430	15100	20000	10790	15410	15212.30	2.08	0	-5992	16050	15730	15340	15020	14630	15535	14825	67	4605	500	10470	10	1	13334739	2019	22.30	3.61	12	0.20	679.00	4194.00	15900	20230419	-4.78	6700	20220930	125.97	15900	-4.78	20230419	8920	69.73	20230103	33150	-54.33	20220719	6700	125.97	20220930	1.51	N	159010	500	66 억		276817	N	N	0	N	00	N
151	20230705	110734	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15160	-250	5	-1.62	278366000	18271	28.10	15410	15430	15110	20000	10790	15410	15235.40	2.08	0	-2818	16050	15730	15340	15020	14630	15535	14825	67	4605	500	10470	10	1	13334739	2022	22.33	3.61	12	0.14	679.00	4194.00	15900	20230419	-4.65	6700	20220930	126.27	15900	-4.65	20230419	8920	69.96	20230103	33150	-54.27	20220719	6700	126.27	20220930	1.51	N	159010	500	66 억		276817	N	N	0	N	00	N
152	20230705	100728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15250	-160	5	-1.04	206168660	13511	20.78	15410	15430	15110	20000	10790	15410	15259.32	2.08	0	-1444	16050	15730	15340	15020	14630	15535	14825	67	4605	500	10470	10	1	13334739	2034	22.46	3.64	12	0.10	679.00	4194.00	15900	20230419	-4.09	6700	20220930	127.61	15900	-4.09	20230419	8920	70.96	20230103	33150	-54.00	20220719	6700	127.61	20220930	1.51	N	159010	500	66 억		276817	N	N	0	N	00	N
153	20230705	090727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15370	-40	5	-0.26	19643880	1277	1.96	15410	15410	15230	20000	10790	15410	15382.83	2.08	0	-69	16050	15730	15340	15020	14630	15535	14825	67	4605	500	10470	10	1	13334739	2050	22.64	3.66	12	0.01	679.00	4194.00	15900	20230419	-3.33	6700	20220930	129.40	15900	-3.33	20230419	8920	72.31	20230103	33150	-53.63	20220719	6700	129.40	20220930	1.51	N	159010	500	66 억		276817	N	N	0	N	00	N
154	20230704	160724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15410	40	2	0.26	991045190	65012	52.91	15650	15660	14950	19980	10760	15370	15243.52	2.01	0	9010	16096	15732	15336	14972	14576	15915	15155	67	4610	500	10450	10	1	13334739	2055	22.70	3.67	12	0.49	679.00	4194.00	15900	20230419	-3.08	6700	20220930	130.00	15900	-3.08	20230419	8920	72.76	20230103	33150	-53.51	20220719	6700	130.00	20220930	1.37	N	159010	500	66 억		268071	N	N	0	N	00	N
155	20230704	150716	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15390	20	2	0.13	923862020	60649	49.36	15650	15660	14950	19980	10760	15370	15232.93	2.01	0	8581	16096	15732	15336	14972	14576	15915	15155	67	4610	500	10450	10	1	13334739	2052	22.67	3.67	12	0.45	679.00	4194.00	15900	20230419	-3.21	6700	20220930	129.70	15900	-3.21	20230419	8920	72.53	20230103	33150	-53.57	20220719	6700	129.70	20220930	1.37	N	159010	500	66 억		268071	N	N	0	N	00	N
156	20230704	140721	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15360	-10	5	-0.07	859910060	56497	45.98	15650	15660	14950	19980	10760	15370	15220.46	2.01	0	9379	16096	15732	15336	14972	14576	15915	15155	67	4610	500	10450	10	1	13334739	2048	22.62	3.66	12	0.42	679.00	4194.00	15900	20230419	-3.40	6700	20220930	129.25	15900	-3.40	20230419	8920	72.20	20230103	33150	-53.67	20220719	6700	129.25	20220930	1.37	N	159010	500	66 억		268071	N	N	0	N	00	N
157	20230704	130710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15240	-130	5	-0.85	754024890	49578	40.35	15650	15660	14950	19980	10760	15370	15208.86	2.01	0	6138	16096	15732	15336	14972	14576	15915	15155	67	4610	500	10450	10	1	13334739	2032	22.44	3.63	12	0.37	679.00	4194.00	15900	20230419	-4.15	6700	20220930	127.46	15900	-4.15	20230419	8920	70.85	20230103	33150	-54.03	20220719	6700	127.46	20220930	1.37	N	159010	500	66 억		268071	N	N	0	N	00	N
158	20230704	120718	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15210	-160	5	-1.04	702324180	46190	37.59	15650	15660	14950	19980	10760	15370	15205.11	2.01	0	3912	16096	15732	15336	14972	14576	15915	15155	67	4610	500	10450	10	1	13334739	2028	22.40	3.63	12	0.35	679.00	4194.00	15900	20230419	-4.34	6700	20220930	127.01	15900	-4.34	20230419	8920	70.52	20230103	33150	-54.12	20220719	6700	127.01	20220930	1.37	N	159010	500	66 억		268071	N	N	0	N	00	N
159	20230704	110713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15400	30	2	0.20	632392320	41614	33.87	15650	15660	14950	19980	10760	15370	15196.62	2.01	0	3387	16096	15732	15336	14972	14576	15915	15155	67	4610	500	10450	10	1	13334739	2054	22.68	3.67	12	0.31	679.00	4194.00	15900	20230419	-3.14	6700	20220930	129.85	15900	-3.14	20230419	8920	72.65	20230103	33150	-53.54	20220719	6700	129.85	20220930	1.37	N	159010	500	66 억		268071	N	N	0	N	00	N
160	20230704	100711	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15240	-130	5	-0.85	455640130	30031	24.44	15650	15660	14950	19980	10760	15370	15172.33	2.01	0	-1316	16096	15732	15336	14972	14576	15915	15155	67	4610	500	10450	10	1	13334739	2032	22.44	3.63	12	0.23	679.00	4194.00	15900	20230419	-4.15	6700	20220930	127.46	15900	-4.15	20230419	8920	70.85	20230103	33150	-54.03	20220719	6700	127.46	20220930	1.37	N	159010	500	66 억		268071	N	N	0	N	00	N
161	20230704	090709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15100	-270	5	-1.76	62030670	4014	3.27	15650	15660	15100	19980	10760	15370	15453.58	2.01	0	-2033	16096	15732	15336	14972	14576	15915	15155	67	4610	500	10450	10	1	13334739	2014	22.24	3.60	12	0.03	679.00	4194.00	15900	20230419	-5.03	6700	20220930	125.37	15900	-5.03	20230419	8920	69.28	20230103	33150	-54.45	20220719	6700	125.37	20220930	1.37	N	159010	500	66 억		268071	N	N	0	N	00	N
162	20230703	160702	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15370	520	2	3.50	1897226810	122857	94.66	15050	15700	14940	19300	10400	14850	15442.56	1.78	0	33923	15570	15210	14870	14510	14170	15040	14340	67	4450	500	10090	10	1	13334739	2050	22.64	3.66	12	0.92	679.00	4194.00	15900	20230419	-3.33	6700	20220930	129.40	15900	-3.33	20230419	8920	72.31	20230103	33150	-53.63	20220719	6700	129.40	20220930	1.45	N	159010	500	66 억		236846	N	N	0	N	00	N
163	20230703	150711	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15350	500	2	3.37	1849964990	119782	92.29	15050	15700	14940	19300	10400	14850	15444.43	1.78	0	32642	15570	15210	14870	14510	14170	15040	14340	67	4450	500	10090	10	1	13334739	2047	22.61	3.66	12	0.90	679.00	4194.00	15900	20230419	-3.46	6700	20220930	129.10	15900	-3.46	20230419	8920	72.09	20230103	33150	-53.70	20220719	6700	129.10	20220930	1.45	N	159010	500	66 억		236846	N	N	0	N	00	N
164	20230703	140709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15450	600	2	4.04	1623948840	105090	80.97	15050	15700	14940	19300	10400	14850	15452.93	1.78	0	27000	15570	15210	14870	14510	14170	15040	14340	67	4450	500	10090	10	1	13334739	2060	22.75	3.68	12	0.79	679.00	4194.00	15900	20230419	-2.83	6700	20220930	130.60	15900	-2.83	20230419	8920	73.21	20230103	33150	-53.39	20220719	6700	130.60	20220930	1.45	N	159010	500	66 억		236846	N	N	0	N	00	N
165	20230703	130704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15510	660	2	4.44	1503097390	97294	74.96	15050	15700	14940	19300	10400	14850	15449.02	1.78	0	27637	15570	15210	14870	14510	14170	15040	14340	67	4450	500	10090	10	1	13334739	2068	22.84	3.70	12	0.73	679.00	4194.00	15900	20230419	-2.45	6700	20220930	131.49	15900	-2.45	20230419	8920	73.88	20230103	33150	-53.21	20220719	6700	131.49	20220930	1.45	N	159010	500	66 억		236846	N	N	0	N	00	N
166	20230703	120712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15590	740	2	4.98	1210558430	78473	60.46	15050	15700	14940	19300	10400	14850	15426.43	1.78	0	27470	15570	15210	14870	14510	14170	15040	14340	67	4450	500	10090	10	1	13334739	2079	22.96	3.72	12	0.59	679.00	4194.00	15900	20230419	-1.95	6700	20220930	132.69	15900	-1.95	20230419	8920	74.78	20230103	33150	-52.97	20220719	6700	132.69	20220930	1.45	N	159010	500	66 억		236846	N	N	0	N	00	N
167	20230703	110706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15380	530	2	3.57	678941440	44231	34.08	15050	15550	14940	19300	10400	14850	15349.90	1.78	0	14171	15570	15210	14870	14510	14170	15040	14340	67	4450	500	10090	10	1	13334739	2051	22.65	3.67	12	0.33	679.00	4194.00	15900	20230419	-3.27	6700	20220930	129.55	15900	-3.27	20230419	8920	72.42	20230103	33150	-53.60	20220719	6700	129.55	20220930	1.45	N	159010	500	66 억		236846	N	N	0	N	00	N
168	20230703	100655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15410	560	2	3.77	568908330	37070	28.56	15050	15550	14940	19300	10400	14850	15346.87	1.78	0	15306	15570	15210	14870	14510	14170	15040	14340	67	4450	500	10090	10	1	13334739	2055	22.70	3.67	12	0.28	679.00	4194.00	15900	20230419	-3.08	6700	20220930	130.00	15900	-3.08	20230419	8920	72.76	20230103	33150	-53.51	20220719	6700	130.00	20220930	1.45	N	159010	500	66 억		236846	N	N	0	N	00	N
169	20230703	090703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	15350	500	2	3.37	122940700	8102	6.24	15050	15360	14940	19300	10400	14850	15174.12	1.78	0	4565	15570	15210	14870	14510	14170	15040	14340	67	4450	500	10090	10	1	13334739	2047	22.61	3.66	12	0.06	679.00	4194.00	15900	20230419	-3.46	6700	20220930	129.10	15900	-3.46	20230419	8920	72.09	20230103	33150	-53.70	20220719	6700	129.10	20220930	1.45	N	159010	500	66 억		236846	N	N	0	N	00	N