KissMeData/036090/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	160426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	734	-1	5	-0.14	207637971	282280	73.25	728	743	727	955	515	735	735.58	2.08	0	-27918	753	744	729	720	705	748	724	515	220	500	520	1	1	102976202	756	5.21	0.54	12	0.27	141.00	1347.00	1085	20220728	-32.35	574	20230103	27.87	1031	-28.81	20230622	574	27.87	20230103	1070	-31.40	20220801	574	27.87	20230103	3.89	N	036090	500	514 억		2139087	N	N	0	N	00	N
3	20230731	150429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	735	0	3	0.00	198189439	269401	69.91	728	743	727	955	515	735	735.67	2.08	0	-24176	753	744	729	720	705	748	724	515	220	500	520	1	1	102976202	757	5.21	0.55	12	0.26	141.00	1347.00	1085	20220728	-32.26	574	20230103	28.05	1031	-28.71	20230622	574	28.05	20230103	1070	-31.31	20220801	574	28.05	20230103	3.89	N	036090	500	514 억		2139087	N	N	0	N	00	N
4	20230731	140427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	738	3	2	0.41	178609115	242777	63.00	728	743	727	955	515	735	735.69	2.08	0	-20156	753	744	729	720	705	748	724	515	220	500	520	1	1	102976202	760	5.23	0.55	12	0.24	141.00	1347.00	1085	20220728	-31.98	574	20230103	28.57	1031	-28.42	20230622	574	28.57	20230103	1070	-31.03	20220801	574	28.57	20230103	3.89	N	036090	500	514 억		2139087	N	N	0	N	00	N
5	20230731	130429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	737	2	2	0.27	121530770	164961	42.81	728	743	727	955	515	735	736.72	2.08	0	-23702	753	744	729	720	705	748	724	515	220	500	520	1	1	102976202	759	5.23	0.55	12	0.16	141.00	1347.00	1085	20220728	-32.07	574	20230103	28.40	1031	-28.52	20230622	574	28.40	20230103	1070	-31.12	20220801	574	28.40	20230103	3.89	N	036090	500	514 억		2139087	N	N	0	N	00	N
6	20230731	120433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	739	4	2	0.54	89638687	121673	31.57	728	743	727	955	515	735	736.72	2.08	0	-16415	753	744	729	720	705	748	724	515	220	500	520	1	1	102976202	761	5.24	0.55	12	0.12	141.00	1347.00	1085	20220728	-31.89	574	20230103	28.75	1031	-28.32	20230622	574	28.75	20230103	1070	-30.93	20220801	574	28.75	20230103	3.89	N	036090	500	514 억		2139087	N	N	0	N	00	N
7	20230731	110433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	740	5	2	0.68	61100604	83153	21.58	728	743	727	955	515	735	734.80	2.08	0	-7956	753	744	729	720	705	748	724	515	220	500	520	1	1	102976202	762	5.25	0.55	12	0.08	141.00	1347.00	1085	20220728	-31.80	574	20230103	28.92	1031	-28.23	20230622	574	28.92	20230103	1070	-30.84	20220801	574	28.92	20230103	3.89	N	036090	500	514 억		2139087	N	N	0	N	00	N
8	20230731	100433	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	736	1	2	0.14	41381708	56454	14.65	728	739	727	955	515	735	733.02	2.08	0	-8737	753	744	729	720	705	748	724	515	220	500	520	1	1	102976202	758	5.22	0.55	12	0.05	141.00	1347.00	1085	20220728	-32.17	574	20230103	28.22	1031	-28.61	20230622	574	28.22	20230103	1070	-31.21	20220801	574	28.22	20230103	3.89	N	036090	500	514 억		2139087	N	N	0	N	00	N
9	20230731	090429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	728	-7	5	-0.95	2719808	3736	0.97	728	728	728	955	515	735	728.00	2.08	0	-464	753	744	729	720	705	748	724	515	220	500	520	1	1	102976202	750	5.16	0.54	12	0.00	141.00	1347.00	1085	20220728	-32.90	574	20230103	26.83	1031	-29.39	20230622	574	26.83	20230103	1070	-31.96	20220801	574	26.83	20230103	3.89	N	036090	500	514 억		2139087	N	N	0	N	00	N
10	20230728	160430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	735	7	2	0.96	280134578	384713	20.72	714	738	714	946	510	728	728.15	2.07	0	8384	824	775	722	673	620	800	698	515	218	500	520	1	1	102976202	757	5.21	0.55	12	0.37	141.00	1347.00	1110	20220727	-33.78	574	20230103	28.05	1031	-28.71	20230622	574	28.05	20230103	1085	-32.26	20220728	574	28.05	20230103	4.09	N	036090	500	514 억		2129099	N	N	0	N	00	N
11	20230728	150429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	731	3	2	0.41	249504523	342961	18.47	714	737	714	946	510	728	727.49	2.07	0	10981	824	775	722	673	620	800	698	515	218	500	520	1	1	102976202	753	5.18	0.54	12	0.33	141.00	1347.00	1110	20220727	-34.14	574	20230103	27.35	1031	-29.10	20230622	574	27.35	20230103	1085	-32.63	20220728	574	27.35	20230103	4.09	N	036090	500	514 억		2129099	N	N	0	N	00	N
12	20230728	140428	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	732	4	2	0.55	227135841	312339	16.82	714	737	714	946	510	728	727.19	2.07	0	22782	824	775	722	673	620	800	698	515	218	500	520	1	1	102976202	754	5.19	0.54	12	0.30	141.00	1347.00	1110	20220727	-34.05	574	20230103	27.53	1031	-29.00	20230622	574	27.53	20230103	1085	-32.53	20220728	574	27.53	20230103	4.09	N	036090	500	514 억		2129099	N	N	0	N	00	N
13	20230728	130429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	726	-2	5	-0.27	189060593	260471	14.03	714	736	714	946	510	728	725.79	2.07	0	27276	824	775	722	673	620	800	698	515	218	500	520	1	1	102976202	748	5.15	0.54	12	0.25	141.00	1347.00	1110	20220727	-34.59	574	20230103	26.48	1031	-29.58	20230622	574	26.48	20230103	1085	-33.09	20220728	574	26.48	20230103	4.09	N	036090	500	514 억		2129099	N	N	0	N	00	N
14	20230728	120426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	729	1	2	0.14	158767669	218937	11.79	714	736	714	946	510	728	725.10	2.07	0	5943	824	775	722	673	620	800	698	515	218	500	520	1	1	102976202	751	5.17	0.54	12	0.21	141.00	1347.00	1110	20220727	-34.32	574	20230103	27.00	1031	-29.29	20230622	574	27.00	20230103	1085	-32.81	20220728	574	27.00	20230103	4.09	N	036090	500	514 억		2129099	N	N	0	N	00	N
15	20230728	110429	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	725	-3	5	-0.41	121396039	167439	9.02	714	736	714	946	510	728	724.91	2.07	0	5004	824	775	722	673	620	800	698	515	218	500	520	1	1	102976202	747	5.14	0.54	12	0.16	141.00	1347.00	1110	20220727	-34.68	574	20230103	26.31	1031	-29.68	20230622	574	26.31	20230103	1085	-33.18	20220728	574	26.31	20230103	4.09	N	036090	500	514 억		2129099	N	N	0	N	00	N
16	20230728	100426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	728	0	3	0.00	101917134	140718	7.58	714	736	714	946	510	728	724.10	2.07	0	-998	824	775	722	673	620	800	698	515	218	500	520	1	1	102976202	750	5.16	0.54	12	0.14	141.00	1347.00	1110	20220727	-34.41	574	20230103	26.83	1031	-29.39	20230622	574	26.83	20230103	1085	-32.90	20220728	574	26.83	20230103	4.09	N	036090	500	514 억		2129099	N	N	0	N	00	N
17	20230728	090430	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	724	-4	5	-0.55	37168752	51490	2.77	714	728	714	946	510	728	721.06	2.07	0	17487	824	775	722	673	620	800	698	515	218	500	520	1	1	102976202	746	5.13	0.54	12	0.05	141.00	1347.00	1110	20220727	-34.77	574	20230103	26.13	1031	-29.78	20230622	574	26.13	20230103	1085	-33.27	20220728	574	26.13	20230103	4.09	N	036090	500	514 억		2129099	N	N	0	N	00	N
18	20230727	160426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	728	58	2	8.66	1319516991	1823141	120.14	669	771	669	871	469	670	723.76	1.87	258932	211817	743	706	685	648	627	696	638	515	201	500	480	1	1	102976202	750	5.16	0.54	12	1.77	141.00	1347.00	1225	20220726	-40.57	574	20230103	26.83	1031	-29.39	20230622	574	26.83	20230103	1110	-34.41	20220727	574	26.83	20230103	4.26	N	036090	500	514 억		1920986	N	N	0	N	00	N
19	20230727	150427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	722	52	2	7.76	1241330585	1715000	113.01	669	771	669	871	469	670	723.81	1.87	258932	184712	743	706	685	648	627	696	638	515	201	500	480	1	1	102976202	743	5.12	0.54	12	1.67	141.00	1347.00	1225	20220726	-41.06	574	20230103	25.78	1031	-29.97	20230622	574	25.78	20230103	1110	-34.95	20220727	574	25.78	20230103	4.26	N	036090	500	514 억		1920986	N	N	0	N	00	N
20	20230727	140423	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	722	52	2	7.76	1205126275	1664930	109.71	669	771	669	871	469	670	723.83	1.87	258932	161400	743	706	685	648	627	696	638	515	201	500	480	1	1	102976202	743	5.12	0.54	12	1.62	141.00	1347.00	1225	20220726	-41.06	574	20230103	25.78	1031	-29.97	20230622	574	25.78	20230103	1110	-34.95	20220727	574	25.78	20230103	4.26	N	036090	500	514 억		1920986	N	N	0	N	00	N
21	20230727	130426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	731	61	2	9.10	1142471948	1578191	103.99	669	771	669	871	469	670	723.91	1.87	258932	121978	743	706	685	648	627	696	638	515	201	500	480	1	1	102976202	753	5.18	0.54	12	1.53	141.00	1347.00	1225	20220726	-40.33	574	20230103	27.35	1031	-29.10	20230622	574	27.35	20230103	1110	-34.14	20220727	574	27.35	20230103	4.26	N	036090	500	514 억		1920986	N	N	0	N	00	N
22	20230727	120427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	720	50	2	7.46	1050982210	1452228	95.69	669	771	669	871	469	670	723.70	1.87	258932	105562	743	706	685	648	627	696	638	515	201	500	480	1	1	102976202	741	5.11	0.53	12	1.41	141.00	1347.00	1225	20220726	-41.22	574	20230103	25.44	1031	-30.16	20230622	574	25.44	20230103	1110	-35.14	20220727	574	25.44	20230103	4.26	N	036090	500	514 억		1920986	N	N	0	N	00	N
23	20230727	110426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	718	48	2	7.16	257322702	367871	24.24	669	720	669	871	469	670	699.49	1.87	258932	8497	743	706	685	648	627	696	638	515	201	500	480	1	1	102976202	739	5.09	0.53	12	0.36	141.00	1347.00	1225	20220726	-41.39	574	20230103	25.09	1031	-30.36	20230622	574	25.09	20230103	1110	-35.32	20220727	574	25.09	20230103	4.26	N	036090	500	514 억		1920986	N	N	0	N	00	N
24	20230727	100425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	697	27	2	4.03	169830945	244816	16.13	669	705	669	871	469	670	693.71	1.87	258932	-59103	743	706	685	648	627	696	638	515	201	500	480	1	1	102976202	718	4.94	0.52	12	0.24	141.00	1347.00	1225	20220726	-43.10	574	20230103	21.43	1031	-32.40	20230622	574	21.43	20230103	1110	-37.21	20220727	574	21.43	20230103	4.26	N	036090	500	514 억		1920986	N	N	0	N	00	N
25	20230727	090425	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	684	14	2	2.09	18358243	27340	1.80	669	684	669	871	469	670	671.48	1.87	258932	10476	743	706	685	648	627	696	638	515	201	500	480	1	1	102976202	704	4.85	0.51	12	0.03	141.00	1347.00	1225	20220726	-44.16	574	20230103	19.16	1031	-33.66	20230622	574	19.16	20230103	1110	-38.38	20220727	574	19.16	20230103	4.26	N	036090	500	514 억		1920986	N	N	0	N	00	N
26	20230726	160424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	670	-45	5	-6.29	1022288914	1499875	167.92	715	722	664	929	501	715	681.64	1.61	0	259996	759	737	726	704	693	731	698	515	214	500	510	1	1	102976202	690	4.75	0.50	12	1.46	141.00	1347.00	1225	20220726	-45.31	574	20230103	16.72	1031	-35.01	20230622	574	16.72	20230103	1225	-45.31	20220726	574	16.72	20230103	4.42	N	036090	500	514 억		1662054	N	N	0	N	00	N
27	20230726	150427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	678	-37	5	-5.17	974934646	1429447	160.03	715	722	664	929	501	715	682.04	1.61	0	260734	759	737	726	704	693	731	698	515	214	500	510	1	1	102976202	698	4.81	0.50	12	1.39	141.00	1347.00	1225	20220726	-44.65	574	20230103	18.12	1031	-34.24	20230622	574	18.12	20230103	1225	-44.65	20220726	574	18.12	20230103	4.42	N	036090	500	514 억		1662054	N	N	0	N	00	N
28	20230726	140426	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	672	-43	5	-6.01	847055802	1238546	138.66	715	722	665	929	501	715	683.91	1.61	0	190050	759	737	726	704	693	731	698	515	214	500	510	1	1	102976202	692	4.77	0.50	12	1.20	141.00	1347.00	1225	20220726	-45.14	574	20230103	17.07	1031	-34.82	20230622	574	17.07	20230103	1225	-45.14	20220726	574	17.07	20230103	4.42	N	036090	500	514 억		1662054	N	N	0	N	00	N
29	20230726	130422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	674	-41	5	-5.73	741545183	1081149	121.04	715	722	669	929	501	715	685.89	1.61	0	190218	759	737	726	704	693	731	698	515	214	500	510	1	1	102976202	694	4.78	0.50	12	1.05	141.00	1347.00	1225	20220726	-44.98	574	20230103	17.42	1031	-34.63	20230622	574	17.42	20230103	1225	-44.98	20220726	574	17.42	20230103	4.42	N	036090	500	514 억		1662054	N	N	0	N	00	N
30	20230726	120424	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	687	-28	5	-3.92	574273685	832890	93.25	715	722	673	929	501	715	689.50	1.61	0	205637	759	737	726	704	693	731	698	515	214	500	510	1	1	102976202	707	4.87	0.51	12	0.81	141.00	1347.00	1225	20220726	-43.92	574	20230103	19.69	1031	-33.37	20230622	574	19.69	20230103	1225	-43.92	20220726	574	19.69	20230103	4.42	N	036090	500	514 억		1662054	N	N	0	N	00	N
31	20230726	110422	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	682	-33	5	-4.62	485118359	702269	78.62	715	722	673	929	501	715	690.79	1.61	0	162575	759	737	726	704	693	731	698	515	214	500	510	1	1	102976202	702	4.84	0.51	12	0.68	141.00	1347.00	1225	20220726	-44.33	574	20230103	18.82	1031	-33.85	20230622	574	18.82	20230103	1225	-44.33	20220726	574	18.82	20230103	4.42	N	036090	500	514 억		1662054	N	N	0	N	00	N
32	20230726	100427	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	689	-26	5	-3.64	274529797	392951	43.99	715	722	688	929	501	715	698.64	1.61	0	63709	759	737	726	704	693	731	698	515	214	500	510	1	1	102976202	710	4.89	0.51	12	0.38	141.00	1347.00	1225	20220726	-43.76	574	20230103	20.03	1031	-33.17	20230622	574	20.03	20230103	1225	-43.76	20220726	574	20.03	20230103	4.42	N	036090	500	514 억		1662054	N	N	0	N	00	N
33	20230726	090421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	718	3	2	0.42	31345673	43807	4.90	715	722	713	929	501	715	715.54	1.61	0	7371	759	737	726	704	693	731	698	515	214	500	510	1	1	102976202	739	5.09	0.53	12	0.04	141.00	1347.00	1225	20220726	-41.39	574	20230103	25.09	1031	-30.36	20230622	574	25.09	20230103	1225	-41.39	20220726	574	25.09	20230103	4.42	N	036090	500	514 억		1662054	N	N	0	N	00	N
34	20230725	160421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	715	-36	5	-4.79	636380445	875549	64.58	740	748	715	976	526	751	726.86	1.60	0	13292	820	785	768	733	716	777	725	515	225	500	540	1	1	102976202	736	5.07	0.53	12	0.85	141.00	1347.00	1225	20220726	-41.63	574	20230103	24.56	1031	-30.65	20230622	574	24.56	20230103	1225	-41.63	20220726	574	24.56	20230103	4.39	N	036090	500	514 억		1648723	N	N	0	N	00	N
35	20230725	150418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	719	-32	5	-4.26	578072541	794215	58.58	740	748	716	976	526	751	727.85	1.60	0	22830	820	785	768	733	716	777	725	515	225	500	540	1	1	102976202	740	5.10	0.53	12	0.77	141.00	1347.00	1225	20220726	-41.31	574	20230103	25.26	1031	-30.26	20230622	574	25.26	20230103	1225	-41.31	20220726	574	25.26	20230103	4.39	N	036090	500	514 억		1648723	N	N	0	N	00	N
36	20230725	140418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	720	-31	5	-4.13	542095418	744162	54.89	740	748	717	976	526	751	728.46	1.60	0	31300	820	785	768	733	716	777	725	515	225	500	540	1	1	102976202	741	5.11	0.53	12	0.72	141.00	1347.00	1225	20220726	-41.22	574	20230103	25.44	1031	-30.16	20230622	574	25.44	20230103	1225	-41.22	20220726	574	25.44	20230103	4.39	N	036090	500	514 억		1648723	N	N	0	N	00	N
37	20230725	130421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	720	-31	5	-4.13	482979270	661919	48.82	740	748	718	976	526	751	729.67	1.60	0	42054	820	785	768	733	716	777	725	515	225	500	540	1	1	102976202	741	5.11	0.53	12	0.64	141.00	1347.00	1225	20220726	-41.22	574	20230103	25.44	1031	-30.16	20230622	574	25.44	20230103	1225	-41.22	20220726	574	25.44	20230103	4.39	N	036090	500	514 억		1648723	N	N	0	N	00	N
38	20230725	120421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	723	-28	5	-3.73	429623740	587936	43.37	740	748	718	976	526	751	730.73	1.60	0	48326	820	785	768	733	716	777	725	515	225	500	540	1	1	102976202	745	5.13	0.54	12	0.57	141.00	1347.00	1225	20220726	-40.98	574	20230103	25.96	1031	-29.87	20230622	574	25.96	20230103	1225	-40.98	20220726	574	25.96	20230103	4.39	N	036090	500	514 억		1648723	N	N	0	N	00	N
39	20230725	110421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	727	-24	5	-3.20	304506102	414789	30.60	740	748	720	976	526	751	734.12	1.60	0	12533	820	785	768	733	716	777	725	515	225	500	540	1	1	102976202	749	5.16	0.54	12	0.40	141.00	1347.00	1225	20220726	-40.65	574	20230103	26.66	1031	-29.49	20230622	574	26.66	20230103	1225	-40.65	20220726	574	26.66	20230103	4.39	N	036090	500	514 억		1648723	N	N	0	N	00	N
40	20230725	100419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	739	-12	5	-1.60	198730584	270451	19.95	740	748	720	976	526	751	734.81	1.60	0	1096	820	785	768	733	716	777	725	515	225	500	540	1	1	102976202	761	5.24	0.55	12	0.26	141.00	1347.00	1225	20220726	-39.67	574	20230103	28.75	1031	-28.32	20230622	574	28.75	20230103	1225	-39.67	20220726	574	28.75	20230103	4.39	N	036090	500	514 억		1648723	N	N	0	N	00	N
41	20230725	090419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	735	-16	5	-2.13	33645507	45498	3.36	740	748	734	976	526	751	739.49	1.60	0	6375	820	785	768	733	716	777	725	515	225	500	540	1	1	102976202	757	5.21	0.55	12	0.04	141.00	1347.00	1225	20220726	-40.00	574	20230103	28.05	1031	-28.71	20230622	574	28.05	20230103	1225	-40.00	20220726	574	28.05	20230103	4.39	N	036090	500	514 억		1648723	N	N	0	N	00	N
42	20230724	160420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	751	-52	5	-6.48	1002668947	1301390	182.28	803	803	751	1043	563	803	770.51	1.78	0	-178598	833	818	810	795	787	814	791	515	240	500	570	1	1	102976202	773	5.33	0.56	12	1.26	141.00	1347.00	1225	20220726	-38.69	574	20230103	30.84	1031	-27.16	20230622	574	30.84	20230103	1225	-38.69	20220726	574	30.84	20230103	4.49	N	036090	500	514 억		1827973	N	N	0	N	00	N
43	20230724	150417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	766	-37	5	-4.61	914436535	1184465	165.90	803	803	758	1043	563	803	772.02	1.78	0	-177859	833	818	810	795	787	814	791	515	240	500	570	1	1	102976202	789	5.43	0.57	12	1.15	141.00	1347.00	1225	20220726	-37.47	574	20230103	33.45	1031	-25.70	20230622	574	33.45	20230103	1225	-37.47	20220726	574	33.45	20230103	4.49	N	036090	500	514 억		1827973	N	N	0	N	00	N
44	20230724	140416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	762	-41	5	-5.11	853677425	1104625	154.72	803	803	759	1043	563	803	772.82	1.78	0	-180628	833	818	810	795	787	814	791	515	240	500	570	1	1	102976202	785	5.40	0.57	12	1.07	141.00	1347.00	1225	20220726	-37.80	574	20230103	32.75	1031	-26.09	20230622	574	32.75	20230103	1225	-37.80	20220726	574	32.75	20230103	4.49	N	036090	500	514 억		1827973	N	N	0	N	00	N
45	20230724	130418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	770	-33	5	-4.11	697838817	900308	126.10	803	803	763	1043	563	803	775.11	1.78	0	-187878	833	818	810	795	787	814	791	515	240	500	570	1	1	102976202	793	5.46	0.57	12	0.87	141.00	1347.00	1225	20220726	-37.14	574	20230103	34.15	1031	-25.32	20230622	574	34.15	20230103	1225	-37.14	20220726	574	34.15	20230103	4.49	N	036090	500	514 억		1827973	N	N	0	N	00	N
46	20230724	120417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	769	-34	5	-4.23	665424871	858138	120.20	803	803	763	1043	563	803	775.43	1.78	0	-173663	833	818	810	795	787	814	791	515	240	500	570	1	1	102976202	792	5.45	0.57	12	0.83	141.00	1347.00	1225	20220726	-37.22	574	20230103	33.97	1031	-25.41	20230622	574	33.97	20230103	1225	-37.22	20220726	574	33.97	20230103	4.49	N	036090	500	514 억		1827973	N	N	0	N	00	N
47	20230724	110421	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	782	-21	5	-2.62	536748632	690307	96.69	803	803	765	1043	563	803	777.55	1.78	0	-105994	833	818	810	795	787	814	791	515	240	500	570	1	1	102976202	805	5.55	0.58	12	0.67	141.00	1347.00	1225	20220726	-36.16	574	20230103	36.24	1031	-24.15	20230622	574	36.24	20230103	1225	-36.16	20220726	574	36.24	20230103	4.49	N	036090	500	514 억		1827973	N	N	0	N	00	N
48	20230724	100416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	772	-31	5	-3.86	390479158	501876	70.30	803	803	765	1043	563	803	778.04	1.78	0	-82760	833	818	810	795	787	814	791	515	240	500	570	1	1	102976202	795	5.48	0.57	12	0.49	141.00	1347.00	1225	20220726	-36.98	574	20230103	34.49	1031	-25.12	20230622	574	34.49	20230103	1225	-36.98	20220726	574	34.49	20230103	4.49	N	036090	500	514 억		1827973	N	N	0	N	00	N
49	20230724	090418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	787	-16	5	-1.99	72189068	90696	12.70	803	803	786	1043	563	803	795.95	1.78	0	-59566	833	818	810	795	787	814	791	515	240	500	570	1	1	102976202	810	5.58	0.58	12	0.09	141.00	1347.00	1225	20220726	-35.76	574	20230103	37.11	1031	-23.67	20230622	574	37.11	20230103	1225	-35.76	20220726	574	37.11	20230103	4.49	N	036090	500	514 억		1827973	N	N	0	N	00	N
50	20230721	160414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	803	-20	5	-2.43	564146627	696648	91.01	818	825	802	1069	577	823	809.78	1.83	0	-55433	855	839	819	803	783	847	811	515	246	500	590	1	1	102976202	827	5.70	0.60	12	0.68	141.00	1347.00	1225	20220726	-34.45	574	20230103	39.90	1031	-22.11	20230622	574	39.90	20230103	1225	-34.45	20220726	574	39.90	20230103	4.45	N	036090	500	514 억		1881906	N	N	0	N	00	N
51	20230721	150418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	805	-18	5	-2.19	484834717	597958	78.12	818	825	803	1069	577	823	810.77	1.83	0	-51807	855	839	819	803	783	847	811	515	246	500	590	1	1	102976202	829	5.71	0.60	12	0.58	141.00	1347.00	1225	20220726	-34.29	574	20230103	40.24	1031	-21.92	20230622	574	40.24	20230103	1225	-34.29	20220726	574	40.24	20230103	4.45	N	036090	500	514 억		1881906	N	N	0	N	00	N
52	20230721	140415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	809	-14	5	-1.70	418505128	515539	67.35	818	825	803	1069	577	823	811.73	1.83	0	-46518	855	839	819	803	783	847	811	515	246	500	590	1	1	102976202	833	5.74	0.60	12	0.50	141.00	1347.00	1225	20220726	-33.96	574	20230103	40.94	1031	-21.53	20230622	574	40.94	20230103	1225	-33.96	20220726	574	40.94	20230103	4.45	N	036090	500	514 억		1881906	N	N	0	N	00	N
53	20230721	130415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	810	-13	5	-1.58	311237379	382417	49.96	818	825	808	1069	577	823	813.82	1.83	0	-22401	855	839	819	803	783	847	811	515	246	500	590	1	1	102976202	834	5.74	0.60	12	0.37	141.00	1347.00	1225	20220726	-33.88	574	20230103	41.11	1031	-21.44	20230622	574	41.11	20230103	1225	-33.88	20220726	574	41.11	20230103	4.45	N	036090	500	514 억		1881906	N	N	0	N	00	N
54	20230721	120420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	811	-12	5	-1.46	223726077	274418	35.85	818	825	809	1069	577	823	815.21	1.83	0	19777	855	839	819	803	783	847	811	515	246	500	590	1	1	102976202	835	5.75	0.60	12	0.27	141.00	1347.00	1225	20220726	-33.80	574	20230103	41.29	1031	-21.34	20230622	574	41.29	20230103	1225	-33.80	20220726	574	41.29	20230103	4.45	N	036090	500	514 억		1881906	N	N	0	N	00	N
55	20230721	110417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	814	-9	5	-1.09	199298657	244367	31.92	818	825	809	1069	577	823	815.50	1.83	0	25981	855	839	819	803	783	847	811	515	246	500	590	1	1	102976202	838	5.77	0.60	12	0.24	141.00	1347.00	1225	20220726	-33.55	574	20230103	41.81	1031	-21.05	20230622	574	41.81	20230103	1225	-33.55	20220726	574	41.81	20230103	4.45	N	036090	500	514 억		1881906	N	N	0	N	00	N
56	20230721	100417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	823	0	3	0.00	145469720	178385	23.30	818	825	809	1069	577	823	815.39	1.83	0	4815	855	839	819	803	783	847	811	515	246	500	590	1	1	102976202	847	5.84	0.61	12	0.17	141.00	1347.00	1225	20220726	-32.82	574	20230103	43.38	1031	-20.17	20230622	574	43.38	20230103	1225	-32.82	20220726	574	43.38	20230103	4.45	N	036090	500	514 억		1881906	N	N	0	N	00	N
57	20230721	090417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	810	-13	5	-1.58	34990426	43014	5.62	818	818	810	1069	577	823	812.95	1.83	0	-3935	855	839	819	803	783	847	811	515	246	500	590	1	1	102976202	834	5.74	0.60	12	0.04	141.00	1347.00	1225	20220726	-33.88	574	20230103	41.11	1031	-21.44	20230622	574	41.11	20230103	1225	-33.88	20220726	574	41.11	20230103	4.45	N	036090	500	514 억		1881906	N	N	0	N	00	N
58	20230720	160415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	823	18	2	2.24	613530677	751130	96.95	801	835	799	1046	564	805	816.82	1.69	0	137195	827	816	807	796	787	811	791	515	241	500	570	1	1	102976202	847	5.84	0.61	12	0.73	141.00	1347.00	1225	20220726	-32.82	574	20230103	43.38	1031	-20.17	20230622	574	43.38	20230103	1225	-32.82	20220726	574	43.38	20230103	4.47	N	036090	500	514 억		1735552	N	N	0	N	00	N
59	20230720	150414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	821	16	2	1.99	411872372	508241	65.60	801	822	799	1046	564	805	810.40	1.69	0	96583	827	816	807	796	787	811	791	515	241	500	570	1	1	102976202	845	5.82	0.61	12	0.49	141.00	1347.00	1225	20220726	-32.98	574	20230103	43.03	1031	-20.37	20230622	574	43.03	20230103	1225	-32.98	20220726	574	43.03	20230103	4.47	N	036090	500	514 억		1735552	N	N	0	N	00	N
60	20230720	140413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	818	13	2	1.61	381571974	471214	60.82	801	822	799	1046	564	805	809.77	1.69	0	92905	827	816	807	796	787	811	791	515	241	500	570	1	1	102976202	842	5.80	0.61	12	0.46	141.00	1347.00	1225	20220726	-33.22	574	20230103	42.51	1031	-20.66	20230622	574	42.51	20230103	1225	-33.22	20220726	574	42.51	20230103	4.47	N	036090	500	514 억		1735552	N	N	0	N	00	N
61	20230720	130412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	814	9	2	1.12	301726524	373668	48.23	801	820	799	1046	564	805	807.48	1.69	0	62725	827	816	807	796	787	811	791	515	241	500	570	1	1	102976202	838	5.77	0.60	12	0.36	141.00	1347.00	1225	20220726	-33.55	574	20230103	41.81	1031	-21.05	20230622	574	41.81	20230103	1225	-33.55	20220726	574	41.81	20230103	4.47	N	036090	500	514 억		1735552	N	N	0	N	00	N
62	20230720	120417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	812	7	2	0.87	233512036	289998	37.43	801	814	799	1046	564	805	805.22	1.69	0	57622	827	816	807	796	787	811	791	515	241	500	570	1	1	102976202	836	5.76	0.60	12	0.28	141.00	1347.00	1225	20220726	-33.71	574	20230103	41.46	1031	-21.24	20230622	574	41.46	20230103	1225	-33.71	20220726	574	41.46	20230103	4.47	N	036090	500	514 억		1735552	N	N	0	N	00	N
63	20230720	110415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	806	1	2	0.12	189115830	235219	30.36	801	809	799	1046	564	805	803.99	1.69	0	51836	827	816	807	796	787	811	791	515	241	500	570	1	1	102976202	830	5.72	0.60	12	0.23	141.00	1347.00	1225	20220726	-34.20	574	20230103	40.42	1031	-21.82	20230622	574	40.42	20230103	1225	-34.20	20220726	574	40.42	20230103	4.47	N	036090	500	514 억		1735552	N	N	0	N	00	N
64	20230720	100412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	802	-3	5	-0.37	143600241	178748	23.07	801	809	799	1046	564	805	803.36	1.69	0	23358	827	816	807	796	787	811	791	515	241	500	570	1	1	102976202	826	5.69	0.60	12	0.17	141.00	1347.00	1225	20220726	-34.53	574	20230103	39.72	1031	-22.21	20230622	574	39.72	20230103	1225	-34.53	20220726	574	39.72	20230103	4.47	N	036090	500	514 억		1735552	N	N	0	N	00	N
65	20230720	090411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	805	0	3	0.00	9086543	11312	1.46	801	808	801	1046	564	805	803.09	1.69	0	3429	827	816	807	796	787	811	791	515	241	500	570	1	1	102976202	829	5.71	0.60	12	0.01	141.00	1347.00	1225	20220726	-34.29	574	20230103	40.24	1031	-21.92	20230622	574	40.24	20230103	1225	-34.29	20220726	574	40.24	20230103	4.47	N	036090	500	514 억		1735552	N	N	0	N	00	N
66	20230719	160420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	805	0	3	0.00	617021189	768873	62.35	807	818	798	1046	564	805	802.48	1.63	0	61666	847	826	814	793	781	820	787	515	241	500	570	1	1	102976202	829	5.71	0.60	12	0.75	141.00	1347.00	1225	20220726	-34.29	574	20230103	40.24	1031	-21.92	20230622	574	40.24	20230103	1225	-34.29	20220726	574	40.24	20230103	4.62	N	036090	500	514 억		1673886	N	N	0	N	00	N
67	20230719	150418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	805	0	3	0.00	569472304	709612	57.54	807	818	798	1046	564	805	802.51	1.63	0	57855	847	826	814	793	781	820	787	515	241	500	570	1	1	102976202	829	5.71	0.60	12	0.69	141.00	1347.00	1225	20220726	-34.29	574	20230103	40.24	1031	-21.92	20230622	574	40.24	20230103	1225	-34.29	20220726	574	40.24	20230103	4.62	N	036090	500	514 억		1673886	N	N	0	N	00	N
68	20230719	140420	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	803	-2	5	-0.25	484516073	603666	48.95	807	818	798	1046	564	805	802.62	1.63	0	63001	847	826	814	793	781	820	787	515	241	500	570	1	1	102976202	827	5.70	0.60	12	0.59	141.00	1347.00	1225	20220726	-34.45	574	20230103	39.90	1031	-22.11	20230622	574	39.90	20230103	1225	-34.45	20220726	574	39.90	20230103	4.62	N	036090	500	514 억		1673886	N	N	0	N	00	N
69	20230719	130415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	804	-1	5	-0.12	427808442	532813	43.21	807	818	798	1046	564	805	802.92	1.63	0	60914	847	826	814	793	781	820	787	515	241	500	570	1	1	102976202	828	5.70	0.60	12	0.52	141.00	1347.00	1225	20220726	-34.37	574	20230103	40.07	1031	-22.02	20230622	574	40.07	20230103	1225	-34.37	20220726	574	40.07	20230103	4.62	N	036090	500	514 억		1673886	N	N	0	N	00	N
70	20230719	120418	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	800	-5	5	-0.62	399764907	497858	40.37	807	818	798	1046	564	805	802.97	1.63	0	57465	847	826	814	793	781	820	787	515	241	500	570	1	1	102976202	824	5.67	0.59	12	0.48	141.00	1347.00	1225	20220726	-34.69	574	20230103	39.37	1031	-22.41	20230622	574	39.37	20230103	1225	-34.69	20220726	574	39.37	20230103	4.62	N	036090	500	514 억		1673886	N	N	0	N	00	N
71	20230719	110419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	801	-4	5	-0.50	340755114	424209	34.40	807	818	799	1046	564	805	803.27	1.63	0	69377	847	826	814	793	781	820	787	515	241	500	570	1	1	102976202	825	5.68	0.59	12	0.41	141.00	1347.00	1225	20220726	-34.61	574	20230103	39.55	1031	-22.31	20230622	574	39.55	20230103	1225	-34.61	20220726	574	39.55	20230103	4.62	N	036090	500	514 억		1673886	N	N	0	N	00	N
72	20230719	100417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	802	-3	5	-0.37	228050034	283842	23.02	807	818	799	1046	564	805	803.44	1.63	0	52768	847	826	814	793	781	820	787	515	241	500	570	1	1	102976202	826	5.69	0.60	12	0.28	141.00	1347.00	1225	20220726	-34.53	574	20230103	39.72	1031	-22.21	20230622	574	39.72	20230103	1225	-34.53	20220726	574	39.72	20230103	4.62	N	036090	500	514 억		1673886	N	N	0	N	00	N
73	20230719	090417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	807	2	2	0.25	12787503	15746	1.28	807	818	807	1046	564	805	812.11	1.63	0	-3964	847	826	814	793	781	820	787	515	241	500	570	1	1	102976202	831	5.72	0.60	12	0.02	141.00	1347.00	1225	20220726	-34.12	574	20230103	40.59	1031	-21.73	20230622	574	40.59	20230103	1225	-34.12	20220726	574	40.59	20230103	4.62	N	036090	500	514 억		1673886	N	N	0	N	00	N
74	20230718	160415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	805	-24	5	-2.90	969719942	1192843	75.33	829	835	802	1077	581	829	812.96	1.58	0	51440	857	843	835	821	813	839	817	515	248	500	590	1	1	102976202	829	5.71	0.60	12	1.16	141.00	1347.00	1225	20220726	-34.29	574	20230103	40.24	1031	-21.92	20230622	574	40.24	20230103	1225	-34.29	20220726	574	40.24	20230103	4.29	N	036090	500	514 억		1622446	N	N	0	N	00	N
75	20230718	150416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	811	-18	5	-2.17	908998082	1117530	70.57	829	835	802	1077	581	829	813.40	1.58	0	20879	857	843	835	821	813	839	817	515	248	500	590	1	1	102976202	835	5.75	0.60	12	1.09	141.00	1347.00	1225	20220726	-33.80	574	20230103	41.29	1031	-21.34	20230622	574	41.29	20230103	1225	-33.80	20220726	574	41.29	20230103	4.29	N	036090	500	514 억		1622446	N	N	0	N	00	N
76	20230718	140413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	810	-19	5	-2.29	840037097	1032317	65.19	829	835	802	1077	581	829	813.74	1.58	0	-25956	857	843	835	821	813	839	817	515	248	500	590	1	1	102976202	834	5.74	0.60	12	1.00	141.00	1347.00	1225	20220726	-33.88	574	20230103	41.11	1031	-21.44	20230622	574	41.11	20230103	1225	-33.88	20220726	574	41.11	20230103	4.29	N	036090	500	514 억		1622446	N	N	0	N	00	N
77	20230718	130415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	810	-19	5	-2.29	683831055	838363	52.94	829	835	805	1077	581	829	815.67	1.58	0	-72590	857	843	835	821	813	839	817	515	248	500	590	1	1	102976202	834	5.74	0.60	12	0.81	141.00	1347.00	1225	20220726	-33.88	574	20230103	41.11	1031	-21.44	20230622	574	41.11	20230103	1225	-33.88	20220726	574	41.11	20230103	4.29	N	036090	500	514 억		1622446	N	N	0	N	00	N
78	20230718	120416	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	809	-20	5	-2.41	609001630	745685	47.09	829	835	805	1077	581	829	816.70	1.58	0	-76793	857	843	835	821	813	839	817	515	248	500	590	1	1	102976202	833	5.74	0.60	12	0.72	141.00	1347.00	1225	20220726	-33.96	574	20230103	40.94	1031	-21.53	20230622	574	40.94	20230103	1225	-33.96	20220726	574	40.94	20230103	4.29	N	036090	500	514 억		1622446	N	N	0	N	00	N
79	20230718	110417	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	813	-16	5	-1.93	462344418	564572	35.65	829	835	810	1077	581	829	818.93	1.58	0	-101875	857	843	835	821	813	839	817	515	248	500	590	1	1	102976202	837	5.77	0.60	12	0.55	141.00	1347.00	1225	20220726	-33.63	574	20230103	41.64	1031	-21.14	20230622	574	41.64	20230103	1225	-33.63	20220726	574	41.64	20230103	4.29	N	036090	500	514 억		1622446	N	N	0	N	00	N
80	20230718	100413	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	819	-10	5	-1.21	388460455	473798	29.92	829	835	812	1077	581	829	819.89	1.58	0	-108876	857	843	835	821	813	839	817	515	248	500	590	1	1	102976202	843	5.81	0.61	12	0.46	141.00	1347.00	1225	20220726	-33.14	574	20230103	42.68	1031	-20.56	20230622	574	42.68	20230103	1225	-33.14	20220726	574	42.68	20230103	4.29	N	036090	500	514 억		1622446	N	N	0	N	00	N
81	20230718	090414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	827	-2	5	-0.24	33566414	40517	2.56	829	835	825	1077	581	829	828.45	1.58	0	-18569	857	843	835	821	813	839	817	515	248	500	590	1	1	102976202	852	5.87	0.61	12	0.04	141.00	1347.00	1225	20220726	-32.49	574	20230103	44.08	1031	-19.79	20230622	574	44.08	20230103	1225	-32.49	20220726	574	44.08	20230103	4.29	N	036090	500	514 억		1622446	N	N	0	N	00	N
82	20230717	160414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	829	-27	5	-3.15	1302555147	1559017	12.38	841	849	827	1112	600	856	835.51	1.30	0	288488	1024	940	898	814	772	919	793	515	256	500	610	1	1	102976202	854	5.88	0.62	12	1.51	141.00	1347.00	1225	20220726	-32.33	574	20230103	44.43	1031	-19.59	20230622	574	44.43	20230103	1225	-32.33	20220726	574	44.43	20230103	4.29	N	036090	500	514 억		1333936	N	N	0	N	00	N
83	20230717	150412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	831	-25	5	-2.92	1234428916	1476845	11.73	841	849	827	1112	600	856	835.86	1.30	0	273008	1024	940	898	814	772	919	793	515	256	500	610	1	1	102976202	856	5.89	0.62	12	1.43	141.00	1347.00	1225	20220726	-32.16	574	20230103	44.77	1031	-19.40	20230622	574	44.77	20230103	1225	-32.16	20220726	574	44.77	20230103	4.29	N	036090	500	514 억		1333936	N	N	0	N	00	N
84	20230717	140414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	835	-21	5	-2.45	1109125701	1325981	10.53	841	849	828	1112	600	856	836.46	1.30	0	265081	1024	940	898	814	772	919	793	515	256	500	610	1	1	102976202	860	5.92	0.62	12	1.29	141.00	1347.00	1225	20220726	-31.84	574	20230103	45.47	1031	-19.01	20230622	574	45.47	20230103	1225	-31.84	20220726	574	45.47	20230103	4.29	N	036090	500	514 억		1333936	N	N	0	N	00	N
85	20230717	130411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	834	-22	5	-2.57	939111121	1122219	8.91	841	849	828	1112	600	856	836.83	1.30	0	256078	1024	940	898	814	772	919	793	515	256	500	610	1	1	102976202	859	5.91	0.62	12	1.09	141.00	1347.00	1225	20220726	-31.92	574	20230103	45.30	1031	-19.11	20230622	574	45.30	20230103	1225	-31.92	20220726	574	45.30	20230103	4.29	N	036090	500	514 억		1333936	N	N	0	N	00	N
86	20230717	120415	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	835	-21	5	-2.45	873830627	1043914	8.29	841	849	828	1112	600	856	837.07	1.30	0	263819	1024	940	898	814	772	919	793	515	256	500	610	1	1	102976202	860	5.92	0.62	12	1.01	141.00	1347.00	1225	20220726	-31.84	574	20230103	45.47	1031	-19.01	20230622	574	45.47	20230103	1225	-31.84	20220726	574	45.47	20230103	4.29	N	036090	500	514 억		1333936	N	N	0	N	00	N
87	20230717	110411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	838	-18	5	-2.10	816139018	974765	7.74	841	849	828	1112	600	856	837.27	1.30	0	260009	1024	940	898	814	772	919	793	515	256	500	610	1	1	102976202	863	5.94	0.62	12	0.95	141.00	1347.00	1225	20220726	-31.59	574	20230103	45.99	1031	-18.72	20230622	574	45.99	20230103	1225	-31.59	20220726	574	45.99	20230103	4.29	N	036090	500	514 억		1333936	N	N	0	N	00	N
88	20230717	100412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	836	-20	5	-2.34	567010511	676313	5.37	841	849	830	1112	600	856	838.38	1.30	0	186186	1024	940	898	814	772	919	793	515	256	500	610	1	1	102976202	861	5.93	0.62	12	0.66	141.00	1347.00	1225	20220726	-31.76	574	20230103	45.64	1031	-18.91	20230622	574	45.64	20230103	1225	-31.76	20220726	574	45.64	20230103	4.29	N	036090	500	514 억		1333936	N	N	0	N	00	N
89	20230717	090411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	838	-18	5	-2.10	98043855	117215	0.93	841	841	831	1112	600	856	836.44	1.30	0	16228	1024	940	898	814	772	919	793	515	256	500	610	1	1	102976202	863	5.94	0.62	12	0.11	141.00	1347.00	1225	20220726	-31.59	574	20230103	45.99	1031	-18.72	20230622	574	45.99	20230103	1225	-31.59	20220726	574	45.99	20230103	4.29	N	036090	500	514 억		1333936	N	N	0	N	00	N
90	20230714	160411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	856	28	2	3.38	11285774431	12512299	1874.86	900	982	856	1076	580	828	902.11	1.73	0	-447544	856	842	830	816	804	849	823	515	248	500	590	1	1	102976202	881	6.07	0.64	12	12.15	141.00	1347.00	1225	20220726	-30.12	574	20230103	49.13	1031	-16.97	20230622	574	49.13	20230103	1225	-30.12	20220726	574	49.13	20230103	4.30	N	036090	500	514 억		1784228	N	N	0	N	00	N
91	20230714	150412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	865	37	2	4.47	10839927783	11995062	1797.36	900	982	856	1076	580	828	903.70	1.73	0	-650733	856	842	830	816	804	849	823	515	248	500	590	1	1	102976202	891	6.13	0.64	12	11.65	141.00	1347.00	1225	20220726	-29.39	574	20230103	50.70	1031	-16.10	20230622	574	50.70	20230103	1225	-29.39	20220726	574	50.70	20230103	4.30	N	036090	500	514 억		1784228	N	N	0	N	00	N
92	20230714	140414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	864	36	2	4.35	10417012051	11505985	1724.07	900	982	860	1076	580	828	905.36	1.73	0	-758967	856	842	830	816	804	849	823	515	248	500	590	1	1	102976202	890	6.13	0.64	12	11.17	141.00	1347.00	1225	20220726	-29.47	574	20230103	50.52	1031	-16.20	20230622	574	50.52	20230103	1225	-29.47	20220726	574	50.52	20230103	4.30	N	036090	500	514 억		1784228	N	N	0	N	00	N
93	20230714	130409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	875	47	2	5.68	10273861984	11341032	1699.36	900	982	860	1076	580	828	905.90	1.73	0	-761277	856	842	830	816	804	849	823	515	248	500	590	1	1	102976202	901	6.21	0.65	12	11.01	141.00	1347.00	1225	20220726	-28.57	574	20230103	52.44	1031	-15.13	20230622	574	52.44	20230103	1225	-28.57	20220726	574	52.44	20230103	4.30	N	036090	500	514 억		1784228	N	N	0	N	00	N
94	20230714	120410	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	868	40	2	4.83	9819723336	10819763	1621.25	900	982	860	1076	580	828	907.57	1.73	0	-745401	856	842	830	816	804	849	823	515	248	500	590	1	1	102976202	894	6.16	0.64	12	10.51	141.00	1347.00	1225	20220726	-29.14	574	20230103	51.22	1031	-15.81	20230622	574	51.22	20230103	1225	-29.14	20220726	574	51.22	20230103	4.30	N	036090	500	514 억		1784228	N	N	0	N	00	N
95	20230714	110411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	870	42	2	5.07	9383117281	10320372	1546.42	900	982	860	1076	580	828	909.18	1.73	0	-744377	856	842	830	816	804	849	823	515	248	500	590	1	1	102976202	896	6.17	0.65	12	10.02	141.00	1347.00	1225	20220726	-28.98	574	20230103	51.57	1031	-15.62	20230622	574	51.57	20230103	1225	-28.98	20220726	574	51.57	20230103	4.30	N	036090	500	514 억		1784228	N	N	0	N	00	N
96	20230714	100414	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	872	44	2	5.31	8339855220	9134309	1368.70	900	982	860	1076	580	828	913.03	1.73	0	-639551	856	842	830	816	804	849	823	515	248	500	590	1	1	102976202	898	6.18	0.65	12	8.87	141.00	1347.00	1225	20220726	-28.82	574	20230103	51.92	1031	-15.42	20230622	574	51.92	20230103	1225	-28.82	20220726	574	51.92	20230103	4.30	N	036090	500	514 억		1784228	N	N	0	N	00	N
97	20230714	090412	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	915	87	2	10.51	4145428718	4436297	664.74	900	982	900	1076	580	828	934.43	1.73	0	-288057	856	842	830	816	804	849	823	515	248	500	590	1	1	102976202	942	6.49	0.68	12	4.31	141.00	1347.00	1225	20220726	-25.31	574	20230103	59.41	1031	-11.25	20230622	574	59.41	20230103	1225	-25.31	20220726	574	59.41	20230103	4.30	N	036090	500	514 억		1784228	N	N	0	N	00	N
98	20230713	160411	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	828	3	2	0.36	552463968	665612	126.43	826	844	818	1072	578	825	830.05	1.61	0	123161	842	833	820	811	798	838	816	515	247	500	590	1	1	102976202	853	5.87	0.61	12	0.65	141.00	1347.00	1225	20220726	-32.41	574	20230103	44.25	1031	-19.69	20230622	574	44.25	20230103	1225	-32.41	20220726	574	44.25	20230103	4.29	N	036090	500	514 억		1658438	N	N	0	N	00	N
99	20230713	150407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	831	6	2	0.73	479652617	578214	109.83	826	844	818	1072	578	825	829.58	1.61	0	121474	842	833	820	811	798	838	816	515	247	500	590	1	1	102976202	856	5.89	0.62	12	0.56	141.00	1347.00	1225	20220726	-32.16	574	20230103	44.77	1031	-19.40	20230622	574	44.77	20230103	1225	-32.16	20220726	574	44.77	20230103	4.29	N	036090	500	514 억		1658438	N	N	0	N	00	N
100	20230713	140406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	832	7	2	0.85	429461668	517724	98.34	826	844	818	1072	578	825	829.56	1.61	0	115260	842	833	820	811	798	838	816	515	247	500	590	1	1	102976202	857	5.90	0.62	12	0.50	141.00	1347.00	1225	20220726	-32.08	574	20230103	44.95	1031	-19.30	20230622	574	44.95	20230103	1225	-32.08	20220726	574	44.95	20230103	4.29	N	036090	500	514 억		1658438	N	N	0	N	00	N
101	20230713	130409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	835	10	2	1.21	414417167	499656	94.90	826	844	818	1072	578	825	829.45	1.61	0	116940	842	833	820	811	798	838	816	515	247	500	590	1	1	102976202	860	5.92	0.62	12	0.49	141.00	1347.00	1225	20220726	-31.84	574	20230103	45.47	1031	-19.01	20230622	574	45.47	20230103	1225	-31.84	20220726	574	45.47	20230103	4.29	N	036090	500	514 억		1658438	N	N	0	N	00	N
102	20230713	120405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	836	11	2	1.33	400715948	483210	91.78	826	844	818	1072	578	825	829.32	1.61	0	119925	842	833	820	811	798	838	816	515	247	500	590	1	1	102976202	861	5.93	0.62	12	0.47	141.00	1347.00	1225	20220726	-31.76	574	20230103	45.64	1031	-18.91	20230622	574	45.64	20230103	1225	-31.76	20220726	574	45.64	20230103	4.29	N	036090	500	514 억		1658438	N	N	0	N	00	N
103	20230713	110409	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	837	12	2	1.45	346938996	418656	79.52	826	844	818	1072	578	825	828.74	1.61	0	117599	842	833	820	811	798	838	816	515	247	500	590	1	1	102976202	862	5.94	0.62	12	0.41	141.00	1347.00	1225	20220726	-31.67	574	20230103	45.82	1031	-18.82	20230622	574	45.82	20230103	1225	-31.67	20220726	574	45.82	20230103	4.29	N	036090	500	514 억		1658438	N	N	0	N	00	N
104	20230713	100408	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	825	0	3	0.00	83694687	101365	19.25	826	830	822	1072	578	825	825.71	1.61	0	38734	842	833	820	811	798	838	816	515	247	500	590	1	1	102976202	850	5.85	0.61	12	0.10	141.00	1347.00	1225	20220726	-32.65	574	20230103	43.73	1031	-19.98	20230622	574	43.73	20230103	1225	-32.65	20220726	574	43.73	20230103	4.29	N	036090	500	514 억		1658438	N	N	0	N	00	N
105	20230713	090334	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	823	-2	5	-0.24	21280279	25776	4.90	826	830	823	1072	578	825	825.73	1.61	0	586	842	833	820	811	798	838	816	515	247	500	590	1	1	102976202	847	5.84	0.61	12	0.03	141.00	1347.00	1225	20220726	-32.82	574	20230103	43.38	1031	-20.17	20230622	574	43.38	20230103	1225	-32.82	20220726	574	43.38	20230103	4.29	N	036090	500	514 억		1658438	N	N	0	N	00	N
106	20230712	160405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	825	7	2	0.86	424815960	520364	181.58	817	829	807	1063	573	818	816.38	1.57	0	37713	840	828	812	800	784	835	807	515	245	500	580	1	1	102976202	850	5.85	0.61	12	0.51	141.00	1347.00	1225	20220726	-32.65	574	20230103	43.73	1031	-19.98	20230622	574	43.73	20230103	1225	-32.65	20220726	574	43.73	20230103	4.28	N	036090	500	514 억		1620725	N	N	0	N	00	N
107	20230712	150404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	823	5	2	0.61	398405297	488368	170.42	817	829	807	1063	573	818	815.79	1.57	0	30998	840	828	812	800	784	835	807	515	245	500	580	1	1	102976202	847	5.84	0.61	12	0.47	141.00	1347.00	1225	20220726	-32.82	574	20230103	43.38	1031	-20.17	20230622	574	43.38	20230103	1225	-32.82	20220726	574	43.38	20230103	4.28	N	036090	500	514 억		1620725	N	N	0	N	00	N
108	20230712	140402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	824	6	2	0.73	328049986	402757	140.54	817	827	807	1063	573	818	814.51	1.57	0	10617	840	828	812	800	784	835	807	515	245	500	580	1	1	102976202	849	5.84	0.61	12	0.39	141.00	1347.00	1225	20220726	-32.73	574	20230103	43.55	1031	-20.08	20230622	574	43.55	20230103	1225	-32.73	20220726	574	43.55	20230103	4.28	N	036090	500	514 억		1620725	N	N	0	N	00	N
109	20230712	130405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	813	-5	5	-0.61	202074498	249082	86.92	817	827	807	1063	573	818	811.28	1.57	0	-20892	840	828	812	800	784	835	807	515	245	500	580	1	1	102976202	837	5.77	0.60	12	0.24	141.00	1347.00	1225	20220726	-33.63	574	20230103	41.64	1031	-21.14	20230622	574	41.64	20230103	1225	-33.63	20220726	574	41.64	20230103	4.28	N	036090	500	514 억		1620725	N	N	0	N	00	N
110	20230712	120405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	811	-7	5	-0.86	122417474	150746	52.60	817	827	809	1063	573	818	812.08	1.57	0	-6748	840	828	812	800	784	835	807	515	245	500	580	1	1	102976202	835	5.75	0.60	12	0.15	141.00	1347.00	1225	20220726	-33.80	574	20230103	41.29	1031	-21.34	20230622	574	41.29	20230103	1225	-33.80	20220726	574	41.29	20230103	4.28	N	036090	500	514 억		1620725	N	N	0	N	00	N
111	20230712	110404	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	816	-2	5	-0.24	110425482	135962	47.44	817	827	809	1063	573	818	812.18	1.57	0	-6910	840	828	812	800	784	835	807	515	245	500	580	1	1	102976202	840	5.79	0.61	12	0.13	141.00	1347.00	1225	20220726	-33.39	574	20230103	42.16	1031	-20.85	20230622	574	42.16	20230103	1225	-33.39	20220726	574	42.16	20230103	4.28	N	036090	500	514 억		1620725	N	N	0	N	00	N
112	20230712	100406	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	816	-2	5	-0.24	69302419	85236	29.74	817	827	809	1063	573	818	813.07	1.57	0	-10709	840	828	812	800	784	835	807	515	245	500	580	1	1	102976202	840	5.79	0.61	12	0.08	141.00	1347.00	1225	20220726	-33.39	574	20230103	42.16	1031	-20.85	20230622	574	42.16	20230103	1225	-33.39	20220726	574	42.16	20230103	4.28	N	036090	500	514 억		1620725	N	N	0	N	00	N
113	20230712	090405	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	822	4	2	0.49	6078071	7432	2.59	817	827	817	1063	573	818	817.82	1.57	0	-1696	840	828	812	800	784	835	807	515	245	500	580	1	1	102976202	846	5.83	0.61	12	0.01	141.00	1347.00	1225	20220726	-32.90	574	20230103	43.21	1031	-20.27	20230622	574	43.21	20230103	1225	-32.90	20220726	574	43.21	20230103	4.28	N	036090	500	514 억		1620725	N	N	0	N	00	N
114	20230711	160400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	818	10	2	1.24	224514055	275183	60.27	808	824	796	1050	566	808	815.88	1.57	0	8064	842	824	811	793	780	818	787	515	242	500	580	1	1	102976202	842	5.80	0.61	12	0.27	141.00	1347.00	1225	20220726	-33.22	574	20230103	42.51	1031	-20.66	20230622	574	42.51	20230103	1225	-33.22	20220726	574	42.51	20230103	4.27	N	036090	500	514 억		1613111	N	N	0	N	00	N
115	20230711	150359	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	816	8	2	0.99	194048816	237722	52.07	808	824	796	1050	566	808	816.30	1.57	0	7611	842	824	811	793	780	818	787	515	242	500	580	1	1	102976202	840	5.79	0.61	12	0.23	141.00	1347.00	1225	20220726	-33.39	574	20230103	42.16	1031	-20.85	20230622	574	42.16	20230103	1225	-33.39	20220726	574	42.16	20230103	4.27	N	036090	500	514 억		1613111	N	N	0	N	00	N
116	20230711	140358	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	815	7	2	0.87	169184211	207158	45.37	808	824	796	1050	566	808	816.71	1.57	0	5229	842	824	811	793	780	818	787	515	242	500	580	1	1	102976202	839	5.78	0.61	12	0.20	141.00	1347.00	1225	20220726	-33.47	574	20230103	41.99	1031	-20.95	20230622	574	41.99	20230103	1225	-33.47	20220726	574	41.99	20230103	4.27	N	036090	500	514 억		1613111	N	N	0	N	00	N
117	20230711	130351	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	814	6	2	0.74	152980614	187232	41.01	808	824	796	1050	566	808	817.09	1.57	0	6361	842	824	811	793	780	818	787	515	242	500	580	1	1	102976202	838	5.77	0.60	12	0.18	141.00	1347.00	1225	20220726	-33.55	574	20230103	41.81	1031	-21.05	20230622	574	41.81	20230103	1225	-33.55	20220726	574	41.81	20230103	4.27	N	036090	500	514 억		1613111	N	N	0	N	00	N
118	20230711	120401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	818	10	2	1.24	134404116	164451	36.02	808	824	796	1050	566	808	817.32	1.57	0	10941	842	824	811	793	780	818	787	515	242	500	580	1	1	102976202	842	5.80	0.61	12	0.16	141.00	1347.00	1225	20220726	-33.22	574	20230103	42.51	1031	-20.66	20230622	574	42.51	20230103	1225	-33.22	20220726	574	42.51	20230103	4.27	N	036090	500	514 억		1613111	N	N	0	N	00	N
119	20230711	110403	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	819	11	2	1.36	120707707	147722	32.35	808	824	796	1050	566	808	817.16	1.57	0	11237	842	824	811	793	780	818	787	515	242	500	580	1	1	102976202	843	5.81	0.61	12	0.14	141.00	1347.00	1225	20220726	-33.14	574	20230103	42.68	1031	-20.56	20230622	574	42.68	20230103	1225	-33.14	20220726	574	42.68	20230103	4.27	N	036090	500	514 억		1613111	N	N	0	N	00	N
120	20230711	100402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	819	11	2	1.36	92858335	113751	24.91	808	824	796	1050	566	808	816.37	1.57	0	17895	842	824	811	793	780	818	787	515	242	500	580	1	1	102976202	843	5.81	0.61	12	0.11	141.00	1347.00	1225	20220726	-33.14	574	20230103	42.68	1031	-20.56	20230622	574	42.68	20230103	1225	-33.14	20220726	574	42.68	20230103	4.27	N	036090	500	514 억		1613111	N	N	0	N	00	N
121	20230711	090400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	819	11	2	1.36	9355221	11525	2.52	808	819	808	1050	566	808	811.92	1.57	0	1620	842	824	811	793	780	818	787	515	242	500	580	1	1	102976202	843	5.81	0.61	12	0.01	141.00	1347.00	1225	20220726	-33.14	574	20230103	42.68	1031	-20.56	20230622	574	42.68	20230103	1225	-33.14	20220726	574	42.68	20230103	4.27	N	036090	500	514 억		1613111	N	N	0	N	00	N
122	20230710	160400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	808	-6	5	-0.74	367179794	451689	78.56	814	829	798	1058	570	814	812.99	1.57	0	-6188	841	827	819	805	797	823	801	515	244	500	580	1	1	102976202	832	5.73	0.60	12	0.44	141.00	1347.00	1225	20220726	-34.04	574	20230103	40.77	1031	-21.63	20230622	574	40.77	20230103	1225	-34.04	20220726	574	40.77	20230103	4.30	N	036090	500	514 억		1619299	N	N	0	N	00	N
123	20230710	150358	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	810	-4	5	-0.49	348085231	428070	74.45	814	829	798	1058	570	814	813.15	1.57	0	-11080	841	827	819	805	797	823	801	515	244	500	580	1	1	102976202	834	5.74	0.60	12	0.42	141.00	1347.00	1225	20220726	-33.88	574	20230103	41.11	1031	-21.44	20230622	574	41.11	20230103	1225	-33.88	20220726	574	41.11	20230103	4.30	N	036090	500	514 억		1619299	N	N	0	N	00	N
124	20230710	140356	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	815	1	2	0.12	274720459	337415	58.68	814	829	798	1058	570	814	814.19	1.57	0	-12551	841	827	819	805	797	823	801	515	244	500	580	1	1	102976202	839	5.78	0.61	12	0.33	141.00	1347.00	1225	20220726	-33.47	574	20230103	41.99	1031	-20.95	20230622	574	41.99	20230103	1225	-33.47	20220726	574	41.99	20230103	4.30	N	036090	500	514 억		1619299	N	N	0	N	00	N
125	20230710	130354	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	817	3	2	0.37	258075461	316896	55.11	814	829	798	1058	570	814	814.39	1.57	0	-14961	841	827	819	805	797	823	801	515	244	500	580	1	1	102976202	841	5.79	0.61	12	0.31	141.00	1347.00	1225	20220726	-33.31	574	20230103	42.33	1031	-20.76	20230622	574	42.33	20230103	1225	-33.31	20220726	574	42.33	20230103	4.30	N	036090	500	514 억		1619299	N	N	0	N	00	N
126	20230710	120400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	818	4	2	0.49	249280842	306072	53.23	814	829	798	1058	570	814	814.45	1.57	0	-15342	841	827	819	805	797	823	801	515	244	500	580	1	1	102976202	842	5.80	0.61	12	0.30	141.00	1347.00	1225	20220726	-33.22	574	20230103	42.51	1031	-20.66	20230622	574	42.51	20230103	1225	-33.22	20220726	574	42.51	20230103	4.30	N	036090	500	514 억		1619299	N	N	0	N	00	N
127	20230710	110401	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	813	-1	5	-0.12	216971976	266364	46.33	814	829	798	1058	570	814	814.57	1.57	0	-27105	841	827	819	805	797	823	801	515	244	500	580	1	1	102976202	837	5.77	0.60	12	0.26	141.00	1347.00	1225	20220726	-33.63	574	20230103	41.64	1031	-21.14	20230622	574	41.64	20230103	1225	-33.63	20220726	574	41.64	20230103	4.30	N	036090	500	514 억		1619299	N	N	0	N	00	N
128	20230710	100359	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	825	11	2	1.35	186420063	228878	39.81	814	829	798	1058	570	814	814.50	1.57	0	-33473	841	827	819	805	797	823	801	515	244	500	580	1	1	102976202	850	5.85	0.61	12	0.22	141.00	1347.00	1225	20220726	-32.65	574	20230103	43.73	1031	-19.98	20230622	574	43.73	20230103	1225	-32.65	20220726	574	43.73	20230103	4.30	N	036090	500	514 억		1619299	N	N	0	N	00	N
129	20230710	090356	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	810	-4	5	-0.49	33289256	40880	7.11	814	819	810	1058	570	814	814.32	1.57	0	-19436	841	827	819	805	797	823	801	515	244	500	580	1	1	102976202	834	5.74	0.60	12	0.04	141.00	1347.00	1225	20220726	-33.88	574	20230103	41.11	1031	-21.44	20230622	574	41.11	20230103	1225	-33.88	20220726	574	41.11	20230103	4.30	N	036090	500	514 억		1619299	N	N	0	N	00	N
130	20230707	160353	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	814	-13	5	-1.57	466172635	569002	54.67	820	833	811	1075	579	827	819.21	1.60	0	-32738	879	853	834	808	789	843	798	515	248	500	590	1	1	102976202	838	5.77	0.60	12	0.55	141.00	1347.00	1225	20220726	-33.55	574	20230103	41.81	1031	-21.05	20230622	574	41.81	20230103	1225	-33.55	20220726	574	41.81	20230103	4.49	N	036090	500	514 억		1652037	N	N	0	N	00	N
131	20230707	150356	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	819	-8	5	-0.97	396711715	483895	46.50	820	833	811	1075	579	827	819.75	1.60	0	-11772	879	853	834	808	789	843	798	515	248	500	590	1	1	102976202	843	5.81	0.61	12	0.47	141.00	1347.00	1225	20220726	-33.14	574	20230103	42.68	1031	-20.56	20230622	574	42.68	20230103	1225	-33.14	20220726	574	42.68	20230103	4.49	N	036090	500	514 억		1652037	N	N	0	N	00	N
132	20230707	140402	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	824	-3	5	-0.36	320209669	390104	37.48	820	833	811	1075	579	827	820.75	1.60	0	-24088	879	853	834	808	789	843	798	515	248	500	590	1	1	102976202	849	5.84	0.61	12	0.38	141.00	1347.00	1225	20220726	-32.73	574	20230103	43.55	1031	-20.08	20230622	574	43.55	20230103	1225	-32.73	20220726	574	43.55	20230103	4.49	N	036090	500	514 억		1652037	N	N	0	N	00	N
133	20230707	130400	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	825	-2	5	-0.24	270372756	329649	31.68	820	833	811	1075	579	827	820.08	1.60	0	-6990	879	853	834	808	789	843	798	515	248	500	590	1	1	102976202	850	5.85	0.61	12	0.32	141.00	1347.00	1225	20220726	-32.65	574	20230103	43.73	1031	-19.98	20230622	574	43.73	20230103	1225	-32.65	20220726	574	43.73	20230103	4.49	N	036090	500	514 억		1652037	N	N	0	N	00	N
134	20230707	120359	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	825	-2	5	-0.24	210619443	257546	24.75	820	829	811	1075	579	827	817.61	1.60	0	35261	879	853	834	808	789	843	798	515	248	500	590	1	1	102976202	850	5.85	0.61	12	0.25	141.00	1347.00	1225	20220726	-32.65	574	20230103	43.73	1031	-19.98	20230622	574	43.73	20230103	1225	-32.65	20220726	574	43.73	20230103	4.49	N	036090	500	514 억		1652037	N	N	0	N	00	N
135	20230707	110359	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	824	-3	5	-0.36	154619542	189239	18.18	820	829	811	1075	579	827	816.78	1.60	0	36968	879	853	834	808	789	843	798	515	248	500	590	1	1	102976202	849	5.84	0.61	12	0.18	141.00	1347.00	1225	20220726	-32.73	574	20230103	43.55	1031	-20.08	20230622	574	43.55	20230103	1225	-32.73	20220726	574	43.55	20230103	4.49	N	036090	500	514 억		1652037	N	N	0	N	00	N
136	20230707	100357	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	812	-15	5	-1.81	111820628	136860	13.15	820	827	812	1075	579	827	816.66	1.60	0	44028	879	853	834	808	789	843	798	515	248	500	590	1	1	102976202	836	5.76	0.60	12	0.13	141.00	1347.00	1225	20220726	-33.71	574	20230103	41.46	1031	-21.24	20230622	574	41.46	20230103	1225	-33.71	20220726	574	41.46	20230103	4.49	N	036090	500	514 억		1652037	N	N	0	N	00	N
137	20230707	090356	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	820	-7	5	-0.85	33415120	40889	3.93	820	820	812	1075	579	827	815.81	1.60	0	8686	879	853	834	808	789	843	798	515	248	500	590	1	1	102976202	844	5.82	0.61	12	0.04	141.00	1347.00	1225	20220726	-33.06	574	20230103	42.86	1031	-20.47	20230622	574	42.86	20230103	1225	-33.06	20220726	574	42.86	20230103	4.49	N	036090	500	514 억		1652037	N	N	0	N	00	N
138	20230706	160356	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	827	-28	5	-3.27	852012703	1023425	119.05	860	860	815	1111	599	855	832.51	1.76	0	-157158	893	873	863	843	833	869	839	515	256	500	610	1	1	102976202	852	5.87	0.61	12	0.99	141.00	1347.00	1225	20220726	-32.49	574	20230103	44.08	1031	-19.79	20230622	574	44.08	20230103	1225	-32.49	20220726	574	44.08	20230103	4.51	N	036090	500	514 억		1809195	N	N	0	N	00	N
139	20230706	150357	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	827	-28	5	-3.27	806434572	968151	112.62	860	860	815	1111	599	855	832.96	1.76	0	-149411	893	873	863	843	833	869	839	515	256	500	610	1	1	102976202	852	5.87	0.61	12	0.94	141.00	1347.00	1225	20220726	-32.49	574	20230103	44.08	1031	-19.79	20230622	574	44.08	20230103	1225	-32.49	20220726	574	44.08	20230103	4.51	N	036090	500	514 억		1809195	N	N	0	N	00	N
140	20230706	140356	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	820	-35	5	-4.09	738205922	885572	103.01	860	860	815	1111	599	855	833.59	1.76	0	-106180	893	873	863	843	833	869	839	515	256	500	610	1	1	102976202	844	5.82	0.61	12	0.86	141.00	1347.00	1225	20220726	-33.06	574	20230103	42.86	1031	-20.47	20230622	574	42.86	20230103	1225	-33.06	20220726	574	42.86	20230103	4.51	N	036090	500	514 억		1809195	N	N	0	N	00	N
141	20230706	130355	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	829	-26	5	-3.04	567213543	677731	78.84	860	860	829	1111	599	855	836.93	1.76	0	-70525	893	873	863	843	833	869	839	515	256	500	610	1	1	102976202	854	5.88	0.62	12	0.66	141.00	1347.00	1225	20220726	-32.33	574	20230103	44.43	1031	-19.59	20230622	574	44.43	20230103	1225	-32.33	20220726	574	44.43	20230103	4.51	N	036090	500	514 억		1809195	N	N	0	N	00	N
142	20230706	120355	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	833	-22	5	-2.57	490248747	585319	68.09	860	860	830	1111	599	855	837.57	1.76	0	-21638	893	873	863	843	833	869	839	515	256	500	610	1	1	102976202	858	5.91	0.62	12	0.57	141.00	1347.00	1225	20220726	-32.00	574	20230103	45.12	1031	-19.20	20230622	574	45.12	20230103	1225	-32.00	20220726	574	45.12	20230103	4.51	N	036090	500	514 억		1809195	N	N	0	N	00	N
143	20230706	110359	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	832	-23	5	-2.69	432262408	515646	59.98	860	860	830	1111	599	855	838.29	1.76	0	-9888	893	873	863	843	833	869	839	515	256	500	610	1	1	102976202	857	5.90	0.62	12	0.50	141.00	1347.00	1225	20220726	-32.08	574	20230103	44.95	1031	-19.30	20230622	574	44.95	20230103	1225	-32.08	20220726	574	44.95	20230103	4.51	N	036090	500	514 억		1809195	N	N	0	N	00	N
144	20230706	100355	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	836	-19	5	-2.22	354186702	421906	49.08	860	860	832	1111	599	855	839.49	1.76	0	-4401	893	873	863	843	833	869	839	515	256	500	610	1	1	102976202	861	5.93	0.62	12	0.41	141.00	1347.00	1225	20220726	-31.76	574	20230103	45.64	1031	-18.91	20230622	574	45.64	20230103	1225	-31.76	20220726	574	45.64	20230103	4.51	N	036090	500	514 억		1809195	N	N	0	N	00	N
145	20230706	090355	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	854	-1	5	-0.12	14942971	17576	2.04	860	860	848	1111	599	855	850.16	1.76	0	-2078	893	873	863	843	833	869	839	515	256	500	610	1	1	102976202	879	6.06	0.63	12	0.02	141.00	1347.00	1225	20220726	-30.29	574	20230103	48.78	1031	-17.17	20230622	574	48.78	20230103	1225	-30.29	20220726	574	48.78	20230103	4.51	N	036090	500	514 억		1809195	N	N	0	N	00	N
146	20230705	160353	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	855	-30	5	-3.39	738907659	854124	79.17	875	883	853	1150	620	885	865.13	1.98	0	-226930	909	896	883	870	857	890	864	515	265	500	630	1	1	102976202	880	6.06	0.63	12	0.83	141.00	1347.00	1225	20220726	-30.20	574	20230103	48.95	1031	-17.07	20230622	574	48.95	20230103	1225	-30.20	20220726	574	48.95	20230103	4.44	N	036090	500	514 억		2036288	N	N	0	N	00	N
147	20230705	150353	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	858	-27	5	-3.05	696592167	804651	74.58	875	883	853	1150	620	885	865.70	1.98	0	-219151	909	896	883	870	857	890	864	515	265	500	630	1	1	102976202	884	6.09	0.64	12	0.78	141.00	1347.00	1225	20220726	-29.96	574	20230103	49.48	1031	-16.78	20230622	574	49.48	20230103	1225	-29.96	20220726	574	49.48	20230103	4.44	N	036090	500	514 억		2036288	N	N	0	N	00	N
148	20230705	140349	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	861	-24	5	-2.71	543189298	625708	58.00	875	883	861	1150	620	885	868.12	1.98	0	-172037	909	896	883	870	857	890	864	515	265	500	630	1	1	102976202	887	6.11	0.64	12	0.61	141.00	1347.00	1225	20220726	-29.71	574	20230103	50.00	1031	-16.49	20230622	574	50.00	20230103	1225	-29.71	20220726	574	50.00	20230103	4.44	N	036090	500	514 억		2036288	N	N	0	N	00	N
149	20230705	130350	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	866	-19	5	-2.15	458578263	527565	48.90	875	883	862	1150	620	885	869.23	1.98	0	-102981	909	896	883	870	857	890	864	515	265	500	630	1	1	102976202	892	6.14	0.64	12	0.51	141.00	1347.00	1225	20220726	-29.31	574	20230103	50.87	1031	-16.00	20230622	574	50.87	20230103	1225	-29.31	20220726	574	50.87	20230103	4.44	N	036090	500	514 억		2036288	N	N	0	N	00	N
150	20230705	120350	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	867	-18	5	-2.03	376929871	433169	40.15	875	883	865	1150	620	885	870.16	1.98	0	-78264	909	896	883	870	857	890	864	515	265	500	630	1	1	102976202	893	6.15	0.64	12	0.42	141.00	1347.00	1225	20220726	-29.22	574	20230103	51.05	1031	-15.91	20230622	574	51.05	20230103	1225	-29.22	20220726	574	51.05	20230103	4.44	N	036090	500	514 억		2036288	N	N	0	N	00	N
151	20230705	110353	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	871	-14	5	-1.58	341137711	391932	36.33	875	883	865	1150	620	885	870.40	1.98	0	-64954	909	896	883	870	857	890	864	515	265	500	630	1	1	102976202	897	6.18	0.65	12	0.38	141.00	1347.00	1225	20220726	-28.90	574	20230103	51.74	1031	-15.52	20230622	574	51.74	20230103	1225	-28.90	20220726	574	51.74	20230103	4.44	N	036090	500	514 억		2036288	N	N	0	N	00	N
152	20230705	100351	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	868	-17	5	-1.92	287328179	330018	30.59	875	883	865	1150	620	885	870.64	1.98	0	-29892	909	896	883	870	857	890	864	515	265	500	630	1	1	102976202	894	6.16	0.64	12	0.32	141.00	1347.00	1225	20220726	-29.14	574	20230103	51.22	1031	-15.81	20230622	574	51.22	20230103	1225	-29.14	20220726	574	51.22	20230103	4.44	N	036090	500	514 억		2036288	N	N	0	N	00	N
153	20230705	090351	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	872	-13	5	-1.47	69228657	79370	7.36	875	883	866	1150	620	885	872.21	1.98	0	1957	909	896	883	870	857	890	864	515	265	500	630	1	1	102976202	898	6.18	0.65	12	0.08	141.00	1347.00	1225	20220726	-28.82	574	20230103	51.92	1031	-15.42	20230622	574	51.92	20230103	1225	-28.82	20220726	574	51.92	20230103	4.44	N	036090	500	514 억		2036288	N	N	0	N	00	N
154	20230704	160350	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	885	15	2	1.72	942962263	1069508	120.46	896	896	870	1131	609	870	881.66	1.90	0	69911	895	882	874	861	853	889	868	515	261	500	620	1	1	102976202	911	6.28	0.66	12	1.04	141.00	1347.00	1225	20220726	-27.76	574	20230103	54.18	1031	-14.16	20230622	574	54.18	20230103	1225	-27.76	20220726	574	54.18	20230103	4.39	N	036090	500	514 억		1958695	N	N	0	N	00	N
155	20230704	150346	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	880	10	2	1.15	880888509	999210	112.54	896	896	870	1131	609	870	881.58	1.90	0	72747	895	882	874	861	853	889	868	515	261	500	620	1	1	102976202	906	6.24	0.65	12	0.97	141.00	1347.00	1225	20220726	-28.16	574	20230103	53.31	1031	-14.65	20230622	574	53.31	20230103	1225	-28.16	20220726	574	53.31	20230103	4.39	N	036090	500	514 억		1958695	N	N	0	N	00	N
156	20230704	140349	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	880	10	2	1.15	735401256	833788	93.91	896	896	870	1131	609	870	882.00	1.90	0	14834	895	882	874	861	853	889	868	515	261	500	620	1	1	102976202	906	6.24	0.65	12	0.81	141.00	1347.00	1225	20220726	-28.16	574	20230103	53.31	1031	-14.65	20230622	574	53.31	20230103	1225	-28.16	20220726	574	53.31	20230103	4.39	N	036090	500	514 억		1958695	N	N	0	N	00	N
157	20230704	130345	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	886	16	2	1.84	675325629	765639	86.23	896	896	870	1131	609	870	882.04	1.90	0	20637	895	882	874	861	853	889	868	515	261	500	620	1	1	102976202	912	6.28	0.66	12	0.74	141.00	1347.00	1225	20220726	-27.67	574	20230103	54.36	1031	-14.06	20230622	574	54.36	20230103	1225	-27.67	20220726	574	54.36	20230103	4.39	N	036090	500	514 억		1958695	N	N	0	N	00	N
158	20230704	120347	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	885	15	2	1.72	625803997	709575	79.92	896	896	870	1131	609	870	881.94	1.90	0	15554	895	882	874	861	853	889	868	515	261	500	620	1	1	102976202	911	6.28	0.66	12	0.69	141.00	1347.00	1225	20220726	-27.76	574	20230103	54.18	1031	-14.16	20230622	574	54.18	20230103	1225	-27.76	20220726	574	54.18	20230103	4.39	N	036090	500	514 억		1958695	N	N	0	N	00	N
159	20230704	110343	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	889	19	2	2.18	471855226	535921	60.36	896	896	870	1131	609	870	880.46	1.90	0	-9651	895	882	874	861	853	889	868	515	261	500	620	1	1	102976202	915	6.30	0.66	12	0.52	141.00	1347.00	1225	20220726	-27.43	574	20230103	54.88	1031	-13.77	20230622	574	54.88	20230103	1225	-27.43	20220726	574	54.88	20230103	4.39	N	036090	500	514 억		1958695	N	N	0	N	00	N
160	20230704	100343	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	877	7	2	0.80	298054196	338155	38.09	896	896	871	1131	609	870	881.41	1.90	0	-81350	895	882	874	861	853	889	868	515	261	500	620	1	1	102976202	903	6.22	0.65	12	0.33	141.00	1347.00	1225	20220726	-28.41	574	20230103	52.79	1031	-14.94	20230622	574	52.79	20230103	1225	-28.41	20220726	574	52.79	20230103	4.39	N	036090	500	514 억		1958695	N	N	0	N	00	N
161	20230704	090344	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	881	11	2	1.26	102904048	116052	13.07	896	896	877	1131	609	870	886.71	1.90	0	-71922	895	882	874	861	853	889	868	515	261	500	620	1	1	102976202	907	6.25	0.65	12	0.11	141.00	1347.00	1225	20220726	-28.08	574	20230103	53.48	1031	-14.55	20230622	574	53.48	20230103	1225	-28.08	20220726	574	53.48	20230103	4.39	N	036090	500	514 억		1958695	N	N	0	N	00	N
162	20230703	160341	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	870	-6	5	-0.68	752689056	861116	48.34	867	887	866	1138	614	876	874.09	1.92	0	-17944	935	905	869	839	803	920	854	515	262	500	630	1	1	102976202	896	6.17	0.65	12	0.84	141.00	1347.00	1225	20220726	-28.98	574	20230103	51.57	1031	-15.62	20230622	574	51.57	20230103	1225	-28.98	20220726	574	51.57	20230103	4.33	N	036090	500	514 억		1974422	N	N	0	N	00	N
163	20230703	150343	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	872	-4	5	-0.46	696640852	796752	44.73	867	887	866	1138	614	876	874.34	1.92	0	-15743	935	905	869	839	803	920	854	515	262	500	630	1	1	102976202	898	6.18	0.65	12	0.77	141.00	1347.00	1225	20220726	-28.82	574	20230103	51.92	1031	-15.42	20230622	574	51.92	20230103	1225	-28.82	20220726	574	51.92	20230103	4.33	N	036090	500	514 억		1974422	N	N	0	N	00	N
164	20230703	140342	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	873	-3	5	-0.34	605458935	692453	38.87	867	887	866	1138	614	876	874.36	1.92	0	-920	935	905	869	839	803	920	854	515	262	500	630	1	1	102976202	899	6.19	0.65	12	0.67	141.00	1347.00	1225	20220726	-28.73	574	20230103	52.09	1031	-15.32	20230622	574	52.09	20230103	1225	-28.73	20220726	574	52.09	20230103	4.33	N	036090	500	514 억		1974422	N	N	0	N	00	N
165	20230703	130341	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	872	-4	5	-0.46	520443483	594819	33.39	867	887	866	1138	614	876	874.95	1.92	0	17138	935	905	869	839	803	920	854	515	262	500	630	1	1	102976202	898	6.18	0.65	12	0.58	141.00	1347.00	1225	20220726	-28.82	574	20230103	51.92	1031	-15.42	20230622	574	51.92	20230103	1225	-28.82	20220726	574	51.92	20230103	4.33	N	036090	500	514 억		1974422	N	N	0	N	00	N
166	20230703	120342	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	878	2	2	0.23	456520218	521643	29.28	867	887	866	1138	614	876	875.15	1.92	0	24141	935	905	869	839	803	920	854	515	262	500	630	1	1	102976202	904	6.23	0.65	12	0.51	141.00	1347.00	1225	20220726	-28.33	574	20230103	52.96	1031	-14.84	20230622	574	52.96	20230103	1225	-28.33	20220726	574	52.96	20230103	4.33	N	036090	500	514 억		1974422	N	N	0	N	00	N
167	20230703	110342	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	874	-2	5	-0.23	387606478	443246	24.88	867	887	866	1138	614	876	874.45	1.92	0	29604	935	905	869	839	803	920	854	515	262	500	630	1	1	102976202	900	6.20	0.65	12	0.43	141.00	1347.00	1225	20220726	-28.65	574	20230103	52.26	1031	-15.23	20230622	574	52.26	20230103	1225	-28.65	20220726	574	52.26	20230103	4.33	N	036090	500	514 억		1974422	N	N	0	N	00	N
168	20230703	100336	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	878	2	2	0.23	317037905	362522	20.35	867	887	866	1138	614	876	874.51	1.92	0	49296	935	905	869	839	803	920	854	515	262	500	630	1	1	102976202	904	6.23	0.65	12	0.35	141.00	1347.00	1225	20220726	-28.33	574	20230103	52.96	1031	-14.84	20230622	574	52.96	20230103	1225	-28.33	20220726	574	52.96	20230103	4.33	N	036090	500	514 억		1974422	N	N	0	N	00	N
169	20230703	090337	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	886	10	2	1.14	122052821	139225	7.82	867	887	867	1138	614	876	876.69	1.92	0	42785	935	905	869	839	803	920	854	515	262	500	630	1	1	102976202	912	6.28	0.66	12	0.14	141.00	1347.00	1225	20220726	-27.67	574	20230103	54.36	1031	-14.06	20230622	574	54.36	20230103	1225	-27.67	20220726	574	54.36	20230103	4.33	N	036090	500	514 억		1974422	N	N	0	N	00	N