KissMeData/101170/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	160741	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6450	70	2	1.10	755063650	117602	6.47	6420	6510	6310	8290	4470	6380	6420.49	2.09	0	32617	7326	6852	6526	6052	5726	7090	6290	68	1910	500	4460	10	1	13500000	871	17.11	0.99	12	0.87	377.00	6493.00	10450	20220803	-38.28	5480	20230103	17.70	9380	-31.24	20230320	5480	17.70	20230103	10450	-38.28	20220803	5480	17.70	20230103	4.39	N	101170	500	67 억		282310	N	N	0	N	00	N
3	20230731	150741	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6460	80	2	1.25	711415990	110836	6.10	6420	6510	6310	8290	4470	6380	6418.64	2.09	0	30304	7326	6852	6526	6052	5726	7090	6290	68	1910	500	4460	10	1	13500000	872	17.14	0.99	12	0.82	377.00	6493.00	10450	20220803	-38.18	5480	20230103	17.88	9380	-31.13	20230320	5480	17.88	20230103	10450	-38.18	20220803	5480	17.88	20230103	4.39	N	101170	500	67 억		282310	N	N	0	N	00	N
4	20230731	140744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6470	90	2	1.41	632163040	98606	5.43	6420	6500	6310	8290	4470	6380	6411.00	2.09	0	27015	7326	6852	6526	6052	5726	7090	6290	68	1910	500	4460	10	1	13500000	873	17.16	1.00	12	0.73	377.00	6493.00	10450	20220803	-38.09	5480	20230103	18.07	9380	-31.02	20230320	5480	18.07	20230103	10450	-38.09	20220803	5480	18.07	20230103	4.39	N	101170	500	67 억		282310	N	N	0	N	00	N
5	20230731	130744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6490	110	2	1.72	570704380	89106	4.90	6420	6490	6310	8290	4470	6380	6404.78	2.09	0	23504	7326	6852	6526	6052	5726	7090	6290	68	1910	500	4460	10	1	13500000	876	17.21	1.00	12	0.66	377.00	6493.00	10450	20220803	-37.89	5480	20230103	18.43	9380	-30.81	20230320	5480	18.43	20230103	10450	-37.89	20220803	5480	18.43	20230103	4.39	N	101170	500	67 억		282310	N	N	0	N	00	N
6	20230731	120751	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6440	60	2	0.94	517583610	80873	4.45	6420	6480	6310	8290	4470	6380	6399.96	2.09	0	18194	7326	6852	6526	6052	5726	7090	6290	68	1910	500	4460	10	1	13500000	869	17.08	0.99	12	0.60	377.00	6493.00	10450	20220803	-38.37	5480	20230103	17.52	9380	-31.34	20230320	5480	17.52	20230103	10450	-38.37	20220803	5480	17.52	20230103	4.39	N	101170	500	67 억		282310	N	N	0	N	00	N
7	20230731	110753	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6450	70	2	1.10	441069950	68977	3.80	6420	6480	6310	8290	4470	6380	6394.45	2.09	0	12979	7326	6852	6526	6052	5726	7090	6290	68	1910	500	4460	10	1	13500000	871	17.11	0.99	12	0.51	377.00	6493.00	10450	20220803	-38.28	5480	20230103	17.70	9380	-31.24	20230320	5480	17.70	20230103	10450	-38.28	20220803	5480	17.70	20230103	4.39	N	101170	500	67 억		282310	N	N	0	N	00	N
8	20230731	100749	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6430	50	2	0.78	327724820	51383	2.83	6420	6470	6310	8290	4470	6380	6378.08	2.09	0	11006	7326	6852	6526	6052	5726	7090	6290	68	1910	500	4460	10	1	13500000	868	17.06	0.99	12	0.38	377.00	6493.00	10450	20220803	-38.47	5480	20230103	17.34	9380	-31.45	20230320	5480	17.34	20230103	10450	-38.47	20220803	5480	17.34	20230103	4.39	N	101170	500	67 억		282310	N	N	0	N	00	N
9	20230731	090742	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6390	10	2	0.16	22316390	3479	0.19	6420	6420	6390	8290	4470	6380	6414.60	2.09	0	-1169	7326	6852	6526	6052	5726	7090	6290	68	1910	500	4460	10	1	13500000	863	16.95	0.98	12	0.03	377.00	6493.00	10450	20220803	-38.85	5480	20230103	16.61	9380	-31.88	20230320	5480	16.61	20230103	10450	-38.85	20220803	5480	16.61	20230103	4.39	N	101170	500	67 억		282310	N	N	0	N	00	N
10	20230728	160744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6380	170	2	2.74	12253935780	1814164	1657.45	6200	7000	6200	8070	4350	6210	6754.60	2.26	0	-18561	6530	6370	6160	6000	5790	6450	6080	68	1860	500	4340	10	1	13500000	861	16.92	0.98	12	13.44	377.00	6493.00	10450	20220803	-38.95	5480	20230103	16.42	9380	-31.98	20230320	5480	16.42	20230103	10450	-38.95	20220803	5480	16.42	20230103	4.30	N	101170	500	67 억		305155	N	N	0	N	00	N
11	20230728	150744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6400	190	2	3.06	12157059720	1799008	1643.60	6200	7000	6200	8070	4350	6210	6757.65	2.26	0	-18722	6530	6370	6160	6000	5790	6450	6080	68	1860	500	4340	10	1	13500000	864	16.98	0.99	12	13.33	377.00	6493.00	10450	20220803	-38.76	5480	20230103	16.79	9380	-31.77	20230320	5480	16.79	20230103	10450	-38.76	20220803	5480	16.79	20230103	4.30	N	101170	500	67 억		305155	N	N	0	N	00	N
12	20230728	140740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6360	150	2	2.42	12045961980	1781599	1627.70	6200	7000	6200	8070	4350	6210	6761.32	2.26	0	-17257	6530	6370	6160	6000	5790	6450	6080	68	1860	500	4340	10	1	13500000	859	16.87	0.98	12	13.20	377.00	6493.00	10450	20220803	-39.14	5480	20230103	16.06	9380	-32.20	20230320	5480	16.06	20230103	10450	-39.14	20220803	5480	16.06	20230103	4.30	N	101170	500	67 억		305155	N	N	0	N	00	N
13	20230728	130743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6360	150	2	2.42	11912115570	1760573	1608.49	6200	7000	6200	8070	4350	6210	6766.04	2.26	0	-12598	6530	6370	6160	6000	5790	6450	6080	68	1860	500	4340	10	1	13500000	859	16.87	0.98	12	13.04	377.00	6493.00	10450	20220803	-39.14	5480	20230103	16.06	9380	-32.20	20230320	5480	16.06	20230103	10450	-39.14	20220803	5480	16.06	20230103	4.30	N	101170	500	67 억		305155	N	N	0	N	00	N
14	20230728	120741	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6420	210	2	3.38	11584151520	1709253	1561.60	6200	7000	6200	8070	4350	6210	6777.32	2.26	0	-10294	6530	6370	6160	6000	5790	6450	6080	68	1860	500	4340	10	1	13500000	867	17.03	0.99	12	12.66	377.00	6493.00	10450	20220803	-38.56	5480	20230103	17.15	9380	-31.56	20230320	5480	17.15	20230103	10450	-38.56	20220803	5480	17.15	20230103	4.30	N	101170	500	67 억		305155	N	N	0	N	00	N
15	20230728	110747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6510	300	2	4.83	10960624280	1612437	1473.15	6200	7000	6200	8070	4350	6210	6797.55	2.26	0	-29187	6530	6370	6160	6000	5790	6450	6080	68	1860	500	4340	10	1	13500000	879	17.27	1.00	12	11.94	377.00	6493.00	10450	20220803	-37.70	5480	20230103	18.80	9380	-30.60	20230320	5480	18.80	20230103	10450	-37.70	20220803	5480	18.80	20230103	4.30	N	101170	500	67 억		305155	N	N	0	N	00	N
16	20230728	100738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6470	260	2	4.19	5819446410	857889	783.78	6200	6950	6200	8070	4350	6210	6783.45	2.26	0	-25396	6530	6370	6160	6000	5790	6450	6080	68	1860	500	4340	10	1	13500000	873	17.16	1.00	12	6.35	377.00	6493.00	10450	20220803	-38.09	5480	20230103	18.07	9380	-31.02	20230320	5480	18.07	20230103	10450	-38.09	20220803	5480	18.07	20230103	4.30	N	101170	500	67 억		305155	N	N	0	N	00	N
17	20230728	090746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6280	70	2	1.13	17284720	2772	2.53	6200	6280	6200	8070	4350	6210	6235.48	2.26	0	1422	6530	6370	6160	6000	5790	6450	6080	68	1860	500	4340	10	1	13500000	848	16.66	0.97	12	0.02	377.00	6493.00	10450	20220803	-39.90	5480	20230103	14.60	9380	-33.05	20230320	5480	14.60	20230103	10450	-39.90	20220803	5480	14.60	20230103	4.30	N	101170	500	67 억		305155	N	N	0	N	00	N
18	20230727	160739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6210	160	2	2.64	676311530	108893	43.33	5950	6320	5950	7860	4240	6050	6210.79	2.22	-14512	5507	6643	6346	6093	5796	5543	6220	5670	68	1810	500	4230	10	1	13500000	838	16.47	0.96	12	0.81	377.00	6493.00	10450	20220803	-40.57	5480	20230103	13.32	9380	-33.80	20230320	5480	13.32	20230103	10450	-40.57	20220803	5480	13.32	20230103	4.37	N	101170	500	67 억		299584	N	N	0	N	00	N
19	20230727	150741	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6260	210	2	3.47	551110200	88794	35.33	5950	6320	5950	7860	4240	6050	6206.62	2.22	-14512	-815	6643	6346	6093	5796	5543	6220	5670	68	1810	500	4230	10	1	13500000	845	16.60	0.96	12	0.66	377.00	6493.00	10450	20220803	-40.10	5480	20230103	14.23	9380	-33.26	20230320	5480	14.23	20230103	10450	-40.10	20220803	5480	14.23	20230103	4.37	N	101170	500	67 억		299584	N	N	0	N	00	N
20	20230727	140737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6270	220	2	3.64	453409870	73256	29.15	5950	6320	5950	7860	4240	6050	6189.39	2.22	-14512	995	6643	6346	6093	5796	5543	6220	5670	68	1810	500	4230	10	1	13500000	846	16.63	0.97	12	0.54	377.00	6493.00	10450	20220803	-40.00	5480	20230103	14.42	9380	-33.16	20230320	5480	14.42	20230103	10450	-40.00	20220803	5480	14.42	20230103	4.37	N	101170	500	67 억		299584	N	N	0	N	00	N
21	20230727	130736	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6240	190	2	3.14	435497950	70402	28.01	5950	6320	5950	7860	4240	6050	6185.87	2.22	-14512	744	6643	6346	6093	5796	5543	6220	5670	68	1810	500	4230	10	1	13500000	842	16.55	0.96	12	0.52	377.00	6493.00	10450	20220803	-40.29	5480	20230103	13.87	9380	-33.48	20230320	5480	13.87	20230103	10450	-40.29	20220803	5480	13.87	20230103	4.37	N	101170	500	67 억		299584	N	N	0	N	00	N
22	20230727	120737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6270	220	2	3.64	394786130	63878	25.42	5950	6320	5950	7860	4240	6050	6180.31	2.22	-14512	281	6643	6346	6093	5796	5543	6220	5670	68	1810	500	4230	10	1	13500000	846	16.63	0.97	12	0.47	377.00	6493.00	10450	20220803	-40.00	5480	20230103	14.42	9380	-33.16	20230320	5480	14.42	20230103	10450	-40.00	20220803	5480	14.42	20230103	4.37	N	101170	500	67 억		299584	N	N	0	N	00	N
23	20230727	110741	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6320	270	2	4.46	308232190	50112	19.94	5950	6320	5950	7860	4240	6050	6150.87	2.22	-14512	3657	6643	6346	6093	5796	5543	6220	5670	68	1810	500	4230	10	1	13500000	853	16.76	0.97	12	0.37	377.00	6493.00	10450	20220803	-39.52	5480	20230103	15.33	9380	-32.62	20230320	5480	15.33	20230103	10450	-39.52	20220803	5480	15.33	20230103	4.37	N	101170	500	67 억		299584	N	N	0	N	00	N
24	20230727	100738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6150	100	2	1.65	186387220	30575	12.17	5950	6180	5950	7860	4240	6050	6096.07	2.22	-14512	6161	6643	6346	6093	5796	5543	6220	5670	68	1810	500	4230	10	1	13500000	830	16.31	0.95	12	0.23	377.00	6493.00	10450	20220803	-41.15	5480	20230103	12.23	9380	-34.43	20230320	5480	12.23	20230103	10450	-41.15	20220803	5480	12.23	20230103	4.37	N	101170	500	67 억		299584	N	N	0	N	00	N
25	20230727	090736	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6090	40	2	0.66	41944920	6979	2.78	5950	6130	5950	7860	4240	6050	6010.16	2.22	-14512	727	6643	6346	6093	5796	5543	6220	5670	68	1810	500	4230	10	1	13500000	822	16.15	0.94	12	0.05	377.00	6493.00	10450	20220803	-41.72	5480	20230103	11.13	9380	-35.07	20230320	5480	11.13	20230103	10450	-41.72	20220803	5480	11.13	20230103	4.37	N	101170	500	67 억		299584	N	N	0	N	00	N
26	20230726	160735	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6050	-380	5	-5.91	1518268290	250939	249.28	6380	6390	5840	8350	4510	6430	6050.35	2.33	0	-14786	6590	6510	6430	6350	6270	6550	6390	68	1920	500	4500	10	1	13500000	817	16.05	0.93	12	1.86	377.00	6493.00	10450	20220803	-42.11	5480	20230103	10.40	9380	-35.50	20230320	5480	10.40	20230103	10450	-42.11	20220803	5480	10.40	20230103	4.41	N	101170	500	67 억		314096	N	N	0	N	00	N
27	20230726	150739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5960	-470	5	-7.31	1484448020	245319	243.70	6380	6390	5840	8350	4510	6430	6051.09	2.33	0	-15136	6590	6510	6430	6350	6270	6550	6390	68	1920	500	4500	10	1	13500000	805	15.81	0.92	12	1.82	377.00	6493.00	10450	20220803	-42.97	5480	20230103	8.76	9380	-36.46	20230320	5480	8.76	20230103	10450	-42.97	20220803	5480	8.76	20230103	4.41	N	101170	500	67 억		314096	N	N	0	N	00	N
28	20230726	140734	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5890	-540	5	-8.40	1348418660	222594	221.12	6380	6390	5840	8350	4510	6430	6057.75	2.33	0	-16285	6590	6510	6430	6350	6270	6550	6390	68	1920	500	4500	10	1	13500000	795	15.62	0.91	12	1.65	377.00	6493.00	10450	20220803	-43.64	5480	20230103	7.48	9380	-37.21	20230320	5480	7.48	20230103	10450	-43.64	20220803	5480	7.48	20230103	4.41	N	101170	500	67 억		314096	N	N	0	N	00	N
29	20230726	130732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5920	-510	5	-7.93	1078950410	176795	175.63	6380	6390	5920	8350	4510	6430	6102.83	2.33	0	-14099	6590	6510	6430	6350	6270	6550	6390	68	1920	500	4500	10	1	13500000	799	15.70	0.91	12	1.31	377.00	6493.00	10450	20220803	-43.35	5480	20230103	8.03	9380	-36.89	20230320	5480	8.03	20230103	10450	-43.35	20220803	5480	8.03	20230103	4.41	N	101170	500	67 억		314096	N	N	0	N	00	N
30	20230726	120735	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	5980	-450	5	-7.00	927135550	151332	150.33	6380	6390	5970	8350	4510	6430	6126.50	2.33	0	-2610	6590	6510	6430	6350	6270	6550	6390	68	1920	500	4500	10	1	13500000	807	15.86	0.92	12	1.12	377.00	6493.00	10450	20220803	-42.78	5480	20230103	9.12	9380	-36.25	20230320	5480	9.12	20230103	10450	-42.78	20220803	5480	9.12	20230103	4.41	N	101170	500	67 억		314096	N	N	0	N	00	N
31	20230726	110729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6000	-430	5	-6.69	776357810	126173	125.34	6380	6390	5990	8350	4510	6430	6153.12	2.33	0	2683	6590	6510	6430	6350	6270	6550	6390	68	1920	500	4500	10	1	13500000	810	15.92	0.92	12	0.93	377.00	6493.00	10450	20220803	-42.58	5480	20230103	9.49	9380	-36.03	20230320	5480	9.49	20230103	10450	-42.58	20220803	5480	9.49	20230103	4.41	N	101170	500	67 억		314096	N	N	0	N	00	N
32	20230726	100736	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6120	-310	5	-4.82	544544460	87871	87.29	6380	6390	6120	8350	4510	6430	6197.09	2.33	0	1638	6590	6510	6430	6350	6270	6550	6390	68	1920	500	4500	10	1	13500000	826	16.23	0.94	12	0.65	377.00	6493.00	10450	20220803	-41.44	5480	20230103	11.68	9380	-34.75	20230320	5480	11.68	20230103	10450	-41.44	20220803	5480	11.68	20230103	4.41	N	101170	500	67 억		314096	N	N	0	N	00	N
33	20230726	090730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6240	-190	5	-2.95	55677110	8804	8.75	6380	6390	6230	8350	4510	6430	6324.07	2.33	0	-3732	6590	6510	6430	6350	6270	6550	6390	68	1920	500	4500	10	1	13500000	842	16.55	0.96	12	0.07	377.00	6493.00	10450	20220803	-40.29	5480	20230103	13.87	9380	-33.48	20230320	5480	13.87	20230103	10450	-40.29	20220803	5480	13.87	20230103	4.41	N	101170	500	67 억		314096	N	N	0	N	00	N
34	20230725	160728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6430	-60	5	-0.92	642357490	99720	53.37	6350	6510	6350	8430	4550	6490	6441.67	2.39	0	-8026	6956	6722	6596	6362	6236	6660	6300	68	1940	500	4540	10	1	13500000	868	17.06	0.99	12	0.74	377.00	6493.00	10450	20220803	-38.47	5480	20230103	17.34	9380	-31.45	20230320	5480	17.34	20230103	10450	-38.47	20220803	5480	17.34	20230103	4.49	N	101170	500	67 억		322122	N	N	0	N	00	N
35	20230725	150722	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6450	-40	5	-0.62	581406350	90246	48.30	6350	6510	6350	8430	4550	6490	6442.46	2.39	0	-7438	6956	6722	6596	6362	6236	6660	6300	68	1940	500	4540	10	1	13500000	871	17.11	0.99	12	0.67	377.00	6493.00	10450	20220803	-38.28	5480	20230103	17.70	9380	-31.24	20230320	5480	17.70	20230103	10450	-38.28	20220803	5480	17.70	20230103	4.49	N	101170	500	67 억		322122	N	N	0	N	00	N
36	20230725	140721	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6470	-20	5	-0.31	499217840	77484	41.47	6350	6510	6350	8430	4550	6490	6442.85	2.39	0	-5719	6956	6722	6596	6362	6236	6660	6300	68	1940	500	4540	10	1	13500000	873	17.16	1.00	12	0.57	377.00	6493.00	10450	20220803	-38.09	5480	20230103	18.07	9380	-31.02	20230320	5480	18.07	20230103	10450	-38.09	20220803	5480	18.07	20230103	4.49	N	101170	500	67 억		322122	N	N	0	N	00	N
37	20230725	130729	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6470	-20	5	-0.31	416215510	64617	34.58	6350	6510	6350	8430	4550	6490	6441.27	2.39	0	1429	6956	6722	6596	6362	6236	6660	6300	68	1940	500	4540	10	1	13500000	873	17.16	1.00	12	0.48	377.00	6493.00	10450	20220803	-38.09	5480	20230103	18.07	9380	-31.02	20230320	5480	18.07	20230103	10450	-38.09	20220803	5480	18.07	20230103	4.49	N	101170	500	67 억		322122	N	N	0	N	00	N
38	20230725	120727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6470	-20	5	-0.31	375151260	58288	31.19	6350	6510	6350	8430	4550	6490	6436.17	2.39	0	2430	6956	6722	6596	6362	6236	6660	6300	68	1940	500	4540	10	1	13500000	873	17.16	1.00	12	0.43	377.00	6493.00	10450	20220803	-38.09	5480	20230103	18.07	9380	-31.02	20230320	5480	18.07	20230103	10450	-38.09	20220803	5480	18.07	20230103	4.49	N	101170	500	67 억		322122	N	N	0	N	00	N
39	20230725	110726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6460	-30	5	-0.46	317461200	49377	26.43	6350	6510	6350	8430	4550	6490	6429.33	2.39	0	3518	6956	6722	6596	6362	6236	6660	6300	68	1940	500	4540	10	1	13500000	872	17.14	0.99	12	0.37	377.00	6493.00	10450	20220803	-38.18	5480	20230103	17.88	9380	-31.13	20230320	5480	17.88	20230103	10450	-38.18	20220803	5480	17.88	20230103	4.49	N	101170	500	67 억		322122	N	N	0	N	00	N
40	20230725	100725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6470	-20	5	-0.31	241823560	37700	20.18	6350	6500	6350	8430	4550	6490	6414.42	2.39	0	7721	6956	6722	6596	6362	6236	6660	6300	68	1940	500	4540	10	1	13500000	873	17.16	1.00	12	0.28	377.00	6493.00	10450	20220803	-38.09	5480	20230103	18.07	9380	-31.02	20230320	5480	18.07	20230103	10450	-38.09	20220803	5480	18.07	20230103	4.49	N	101170	500	67 억		322122	N	N	0	N	00	N
41	20230725	090725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6430	-60	5	-0.92	95438920	14941	8.00	6350	6500	6350	8430	4550	6490	6387.72	2.39	0	4440	6956	6722	6596	6362	6236	6660	6300	68	1940	500	4540	10	1	13500000	868	17.06	0.99	12	0.11	377.00	6493.00	10450	20220803	-38.47	5480	20230103	17.34	9380	-31.45	20230320	5480	17.34	20230103	10450	-38.47	20220803	5480	17.34	20230103	4.49	N	101170	500	67 억		322122	N	N	0	N	00	N
42	20230724	160728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6490	-290	5	-4.28	1215764080	185115	151.98	6830	6830	6470	8810	4750	6780	6567.67	2.77	0	-52492	6906	6842	6796	6732	6686	6820	6710	68	2030	500	4740	10	1	13500000	876	17.21	1.00	12	1.37	377.00	6493.00	10450	20220803	-37.89	5480	20230103	18.43	9380	-30.81	20230320	5480	18.43	20230103	10450	-37.89	20220803	5480	18.43	20230103	4.56	N	101170	500	67 억		374517	N	N	0	N	00	N
43	20230724	150724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6510	-270	5	-3.98	1147131420	174557	143.31	6830	6830	6470	8810	4750	6780	6571.59	2.77	0	-50638	6906	6842	6796	6732	6686	6820	6710	68	2030	500	4740	10	1	13500000	879	17.27	1.00	12	1.29	377.00	6493.00	10450	20220803	-37.70	5480	20230103	18.80	9380	-30.60	20230320	5480	18.80	20230103	10450	-37.70	20220803	5480	18.80	20230103	4.56	N	101170	500	67 억		374517	N	N	0	N	00	N
44	20230724	140721	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6510	-270	5	-3.98	1060837080	161296	132.42	6830	6830	6470	8810	4750	6780	6576.87	2.77	0	-48237	6906	6842	6796	6732	6686	6820	6710	68	2030	500	4740	10	1	13500000	879	17.27	1.00	12	1.19	377.00	6493.00	10450	20220803	-37.70	5480	20230103	18.80	9380	-30.60	20230320	5480	18.80	20230103	10450	-37.70	20220803	5480	18.80	20230103	4.56	N	101170	500	67 억		374517	N	N	0	N	00	N
45	20230724	130723	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6530	-250	5	-3.69	849987470	128867	105.80	6830	6830	6520	8810	4750	6780	6595.75	2.77	0	-36142	6906	6842	6796	6732	6686	6820	6710	68	2030	500	4740	10	1	13500000	882	17.32	1.01	12	0.95	377.00	6493.00	10450	20220803	-37.51	5480	20230103	19.16	9380	-30.38	20230320	5480	19.16	20230103	10450	-37.51	20220803	5480	19.16	20230103	4.56	N	101170	500	67 억		374517	N	N	0	N	00	N
46	20230724	120723	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6530	-250	5	-3.69	748047640	113248	92.97	6830	6830	6530	8810	4750	6780	6605.29	2.77	0	-31348	6906	6842	6796	6732	6686	6820	6710	68	2030	500	4740	10	1	13500000	882	17.32	1.01	12	0.84	377.00	6493.00	10450	20220803	-37.51	5480	20230103	19.16	9380	-30.38	20230320	5480	19.16	20230103	10450	-37.51	20220803	5480	19.16	20230103	4.56	N	101170	500	67 억		374517	N	N	0	N	00	N
47	20230724	110727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6600	-180	5	-2.65	545296570	82350	67.61	6830	6830	6570	8810	4750	6780	6621.57	2.77	0	-20586	6906	6842	6796	6732	6686	6820	6710	68	2030	500	4740	10	1	13500000	891	17.51	1.02	12	0.61	377.00	6493.00	10450	20220803	-36.84	5480	20230103	20.44	9380	-29.64	20230320	5480	20.44	20230103	10450	-36.84	20220803	5480	20.44	20230103	4.56	N	101170	500	67 억		374517	N	N	0	N	00	N
48	20230724	100719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6590	-190	5	-2.80	408624810	61586	50.56	6830	6830	6570	8810	4750	6780	6634.87	2.77	0	-18059	6906	6842	6796	6732	6686	6820	6710	68	2030	500	4740	10	1	13500000	890	17.48	1.01	12	0.46	377.00	6493.00	10450	20220803	-36.94	5480	20230103	20.26	9380	-29.74	20230320	5480	20.26	20230103	10450	-36.94	20220803	5480	20.26	20230103	4.56	N	101170	500	67 억		374517	N	N	0	N	00	N
49	20230724	090723	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6690	-90	5	-1.33	76515240	11381	9.34	6830	6830	6690	8810	4750	6780	6722.73	2.77	0	-4513	6906	6842	6796	6732	6686	6820	6710	68	2030	500	4740	10	1	13500000	903	17.75	1.03	12	0.08	377.00	6493.00	10450	20220803	-35.98	5480	20230103	22.08	9380	-28.68	20230320	5480	22.08	20230103	10450	-35.98	20220803	5480	22.08	20230103	4.56	N	101170	500	67 억		374517	N	N	0	N	00	N
50	20230721	160716	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6780	-100	5	-1.45	819562440	120859	139.62	6860	6860	6750	8940	4820	6880	6781.15	3.09	0	-43228	7000	6940	6860	6800	6720	6970	6830	68	2060	500	4810	10	1	13500000	915	17.98	1.04	12	0.90	377.00	6493.00	10450	20220803	-35.12	5480	20230103	23.72	9380	-27.72	20230320	5480	23.72	20230103	10450	-35.12	20220803	5480	23.72	20230103	4.61	N	101170	500	67 억		417745	N	N	0	N	00	N
51	20230721	150719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6790	-90	5	-1.31	747254460	110198	127.30	6860	6860	6750	8940	4820	6880	6781.02	3.09	0	-39356	7000	6940	6860	6800	6720	6970	6830	68	2060	500	4810	10	1	13500000	917	18.01	1.05	12	0.82	377.00	6493.00	10450	20220803	-35.02	5480	20230103	23.91	9380	-27.61	20230320	5480	23.91	20230103	10450	-35.02	20220803	5480	23.91	20230103	4.61	N	101170	500	67 억		417745	N	N	0	N	00	N
52	20230721	140716	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6810	-70	5	-1.02	643074690	94864	109.59	6860	6860	6750	8940	4820	6880	6778.91	3.09	0	-28136	7000	6940	6860	6800	6720	6970	6830	68	2060	500	4810	10	1	13500000	919	18.06	1.05	12	0.70	377.00	6493.00	10450	20220803	-34.83	5480	20230103	24.27	9380	-27.40	20230320	5480	24.27	20230103	10450	-34.83	20220803	5480	24.27	20230103	4.61	N	101170	500	67 억		417745	N	N	0	N	00	N
53	20230721	130719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6790	-90	5	-1.31	585255440	86359	99.76	6860	6860	6750	8940	4820	6880	6777.01	3.09	0	-26843	7000	6940	6860	6800	6720	6970	6830	68	2060	500	4810	10	1	13500000	917	18.01	1.05	12	0.64	377.00	6493.00	10450	20220803	-35.02	5480	20230103	23.91	9380	-27.61	20230320	5480	23.91	20230103	10450	-35.02	20220803	5480	23.91	20230103	4.61	N	101170	500	67 억		417745	N	N	0	N	00	N
54	20230721	120727	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6770	-110	5	-1.60	481685410	71102	82.14	6860	6860	6750	8940	4820	6880	6774.57	3.09	0	-21252	7000	6940	6860	6800	6720	6970	6830	68	2060	500	4810	10	1	13500000	914	17.96	1.04	12	0.53	377.00	6493.00	10450	20220803	-35.22	5480	20230103	23.54	9380	-27.83	20230320	5480	23.54	20230103	10450	-35.22	20220803	5480	23.54	20230103	4.61	N	101170	500	67 억		417745	N	N	0	N	00	N
55	20230721	110722	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6810	-70	5	-1.02	344751550	50884	58.78	6860	6860	6750	8940	4820	6880	6775.24	3.09	0	-18790	7000	6940	6860	6800	6720	6970	6830	68	2060	500	4810	10	1	13500000	919	18.06	1.05	12	0.38	377.00	6493.00	10450	20220803	-34.83	5480	20230103	24.27	9380	-27.40	20230320	5480	24.27	20230103	10450	-34.83	20220803	5480	24.27	20230103	4.61	N	101170	500	67 억		417745	N	N	0	N	00	N
56	20230721	100722	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6780	-100	5	-1.45	212427050	31333	36.20	6860	6860	6750	8940	4820	6880	6779.66	3.09	0	-11472	7000	6940	6860	6800	6720	6970	6830	68	2060	500	4810	10	1	13500000	915	17.98	1.04	12	0.23	377.00	6493.00	10450	20220803	-35.12	5480	20230103	23.72	9380	-27.72	20230320	5480	23.72	20230103	10450	-35.12	20220803	5480	23.72	20230103	4.61	N	101170	500	67 억		417745	N	N	0	N	00	N
57	20230721	090721	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6790	-90	5	-1.31	35018860	5153	5.95	6860	6860	6750	8940	4820	6880	6795.82	3.09	0	-1047	7000	6940	6860	6800	6720	6970	6830	68	2060	500	4810	10	1	13500000	917	18.01	1.05	12	0.04	377.00	6493.00	10450	20220803	-35.02	5480	20230103	23.91	9380	-27.61	20230320	5480	23.91	20230103	10450	-35.02	20220803	5480	23.91	20230103	4.61	N	101170	500	67 억		417745	N	N	0	N	00	N
58	20230720	160715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6880	-10	5	-0.15	586079640	85664	84.58	6820	6920	6780	8950	4830	6890	6841.25	3.13	0	-5221	7083	6986	6913	6816	6743	7035	6865	68	2060	500	4820	10	1	13500000	929	18.25	1.06	12	0.63	377.00	6493.00	10450	20220803	-34.16	5480	20230103	25.55	9380	-26.65	20230320	5480	25.55	20230103	10450	-34.16	20220803	5480	25.55	20230103	4.62	N	101170	500	67 억		422944	N	N	0	N	00	N
59	20230720	150715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6890	0	3	0.00	535197120	78262	77.27	6820	6920	6780	8950	4830	6890	6838.53	3.13	0	-5167	7083	6986	6913	6816	6743	7035	6865	68	2060	500	4820	10	1	13500000	930	18.28	1.06	12	0.58	377.00	6493.00	10450	20220803	-34.07	5480	20230103	25.73	9380	-26.55	20230320	5480	25.73	20230103	10450	-34.07	20220803	5480	25.73	20230103	4.62	N	101170	500	67 억		422944	N	N	0	N	00	N
60	20230720	140714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6870	-20	5	-0.29	439088460	64280	63.47	6820	6890	6780	8950	4830	6890	6830.87	3.13	0	-4764	7083	6986	6913	6816	6743	7035	6865	68	2060	500	4820	10	1	13500000	927	18.22	1.06	12	0.48	377.00	6493.00	10450	20220803	-34.26	5480	20230103	25.36	9380	-26.76	20230320	5480	25.36	20230103	10450	-34.26	20220803	5480	25.36	20230103	4.62	N	101170	500	67 억		422944	N	N	0	N	00	N
61	20230720	130714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6850	-40	5	-0.58	364925930	53454	52.78	6820	6890	6780	8950	4830	6890	6826.92	3.13	0	-5564	7083	6986	6913	6816	6743	7035	6865	68	2060	500	4820	10	1	13500000	925	18.17	1.05	12	0.40	377.00	6493.00	10450	20220803	-34.45	5480	20230103	25.00	9380	-26.97	20230320	5480	25.00	20230103	10450	-34.45	20220803	5480	25.00	20230103	4.62	N	101170	500	67 억		422944	N	N	0	N	00	N
62	20230720	120719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6850	-40	5	-0.58	317103780	46470	45.88	6820	6890	6780	8950	4830	6890	6823.84	3.13	0	-5661	7083	6986	6913	6816	6743	7035	6865	68	2060	500	4820	10	1	13500000	925	18.17	1.05	12	0.34	377.00	6493.00	10450	20220803	-34.45	5480	20230103	25.00	9380	-26.97	20230320	5480	25.00	20230103	10450	-34.45	20220803	5480	25.00	20230103	4.62	N	101170	500	67 억		422944	N	N	0	N	00	N
63	20230720	110717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6860	-30	5	-0.44	251151060	36858	36.39	6820	6860	6780	8950	4830	6890	6814.02	3.13	0	-4970	7083	6986	6913	6816	6743	7035	6865	68	2060	500	4820	10	1	13500000	926	18.20	1.06	12	0.27	377.00	6493.00	10450	20220803	-34.35	5480	20230103	25.18	9380	-26.87	20230320	5480	25.18	20230103	10450	-34.35	20220803	5480	25.18	20230103	4.62	N	101170	500	67 억		422944	N	N	0	N	00	N
64	20230720	100710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6820	-70	5	-1.02	184728770	27139	26.80	6820	6860	6780	8950	4830	6890	6806.76	3.13	0	-9611	7083	6986	6913	6816	6743	7035	6865	68	2060	500	4820	10	1	13500000	921	18.09	1.05	12	0.20	377.00	6493.00	10450	20220803	-34.74	5480	20230103	24.45	9380	-27.29	20230320	5480	24.45	20230103	10450	-34.74	20220803	5480	24.45	20230103	4.62	N	101170	500	67 억		422944	N	N	0	N	00	N
65	20230720	090710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6800	-90	5	-1.31	62206950	9147	9.03	6820	6820	6780	8950	4830	6890	6800.80	3.13	0	-3103	7083	6986	6913	6816	6743	7035	6865	68	2060	500	4820	10	1	13500000	918	18.04	1.05	12	0.07	377.00	6493.00	10450	20220803	-34.93	5480	20230103	24.09	9380	-27.51	20230320	5480	24.09	20230103	10450	-34.93	20220803	5480	24.09	20230103	4.62	N	101170	500	67 억		422944	N	N	0	N	00	N
66	20230719	160724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6890	0	3	0.00	695956730	100866	54.74	6850	7010	6840	8950	4830	6890	6899.82	3.18	0	-5870	7276	7082	6966	6772	6656	7025	6715	68	2060	500	4820	10	1	13500000	930	18.28	1.06	12	0.75	377.00	6493.00	10450	20220803	-34.07	5480	20230103	25.73	9380	-26.55	20230320	5480	25.73	20230103	10450	-34.07	20220803	5480	25.73	20230103	4.76	N	101170	500	67 억		428916	N	N	0	N	00	N
67	20230719	150725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6870	-20	5	-0.29	674822640	97801	53.08	6850	7010	6840	8950	4830	6890	6899.96	3.18	0	-5547	7276	7082	6966	6772	6656	7025	6715	68	2060	500	4820	10	1	13500000	927	18.22	1.06	12	0.72	377.00	6493.00	10450	20220803	-34.26	5480	20230103	25.36	9380	-26.76	20230320	5480	25.36	20230103	10450	-34.26	20220803	5480	25.36	20230103	4.76	N	101170	500	67 억		428916	N	N	0	N	00	N
68	20230719	140725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6890	0	3	0.00	567029240	82118	44.57	6850	7010	6840	8950	4830	6890	6905.05	3.18	0	4137	7276	7082	6966	6772	6656	7025	6715	68	2060	500	4820	10	1	13500000	930	18.28	1.06	12	0.61	377.00	6493.00	10450	20220803	-34.07	5480	20230103	25.73	9380	-26.55	20230320	5480	25.73	20230103	10450	-34.07	20220803	5480	25.73	20230103	4.76	N	101170	500	67 억		428916	N	N	0	N	00	N
69	20230719	130718	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6890	0	3	0.00	486575110	70436	38.23	6850	7010	6840	8950	4830	6890	6908.05	3.18	0	10246	7276	7082	6966	6772	6656	7025	6715	68	2060	500	4820	10	1	13500000	930	18.28	1.06	12	0.52	377.00	6493.00	10450	20220803	-34.07	5480	20230103	25.73	9380	-26.55	20230320	5480	25.73	20230103	10450	-34.07	20220803	5480	25.73	20230103	4.76	N	101170	500	67 억		428916	N	N	0	N	00	N
70	20230719	120726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6880	-10	5	-0.15	457611790	66234	35.95	6850	7010	6840	8950	4830	6890	6909.02	3.18	0	11917	7276	7082	6966	6772	6656	7025	6715	68	2060	500	4820	10	1	13500000	929	18.25	1.06	12	0.49	377.00	6493.00	10450	20220803	-34.16	5480	20230103	25.55	9380	-26.65	20230320	5480	25.55	20230103	10450	-34.16	20220803	5480	25.55	20230103	4.76	N	101170	500	67 억		428916	N	N	0	N	00	N
71	20230719	110726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6940	50	2	0.73	373669230	54067	29.34	6850	7010	6840	8950	4830	6890	6911.23	3.18	0	10579	7276	7082	6966	6772	6656	7025	6715	68	2060	500	4820	10	1	13500000	937	18.41	1.07	12	0.40	377.00	6493.00	10450	20220803	-33.59	5480	20230103	26.64	9380	-26.01	20230320	5480	26.64	20230103	10450	-33.59	20220803	5480	26.64	20230103	4.76	N	101170	500	67 억		428916	N	N	0	N	00	N
72	20230719	100719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6950	60	2	0.87	230880460	33565	18.22	6850	6950	6840	8950	4830	6890	6878.61	3.18	0	631	7276	7082	6966	6772	6656	7025	6715	68	2060	500	4820	10	1	13500000	938	18.44	1.07	12	0.25	377.00	6493.00	10450	20220803	-33.49	5480	20230103	26.82	9380	-25.91	20230320	5480	26.82	20230103	10450	-33.49	20220803	5480	26.82	20230103	4.76	N	101170	500	67 억		428916	N	N	0	N	00	N
73	20230719	090720	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6850	-40	5	-0.58	78440700	11454	6.22	6850	6890	6840	8950	4830	6890	6848.32	3.18	0	-4669	7276	7082	6966	6772	6656	7025	6715	68	2060	500	4820	10	1	13500000	925	18.17	1.05	12	0.08	377.00	6493.00	10450	20220803	-34.45	5480	20230103	25.00	9380	-26.97	20230320	5480	25.00	20230103	10450	-34.45	20220803	5480	25.00	20230103	4.76	N	101170	500	67 억		428916	N	N	0	N	00	N
74	20230718	160719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6890	-220	5	-3.09	1279904500	184129	121.55	7050	7160	6850	9240	4980	7110	6951.13	3.68	0	-67983	7376	7242	7066	6932	6756	7310	7000	68	2130	500	4970	10	1	13500000	930	18.28	1.06	12	1.36	377.00	6493.00	10450	20220803	-34.07	5480	20230103	25.73	9380	-26.55	20230320	5480	25.73	20230103	10450	-34.07	20220803	5480	25.73	20230103	4.78	N	101170	500	67 억		496897	N	N	0	N	00	N
75	20230718	150718	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6860	-250	5	-3.52	1238072120	178042	117.54	7050	7160	6850	9240	4980	7110	6953.82	3.68	0	-67357	7376	7242	7066	6932	6756	7310	7000	68	2130	500	4970	10	1	13500000	926	18.20	1.06	12	1.32	377.00	6493.00	10450	20220803	-34.35	5480	20230103	25.18	9380	-26.87	20230320	5480	25.18	20230103	10450	-34.35	20220803	5480	25.18	20230103	4.78	N	101170	500	67 억		496897	N	N	0	N	00	N
76	20230718	140715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6870	-240	5	-3.38	1151475030	165454	109.23	7050	7160	6850	9240	4980	7110	6959.49	3.68	0	-61136	7376	7242	7066	6932	6756	7310	7000	68	2130	500	4970	10	1	13500000	927	18.22	1.06	12	1.23	377.00	6493.00	10450	20220803	-34.26	5480	20230103	25.36	9380	-26.76	20230320	5480	25.36	20230103	10450	-34.26	20220803	5480	25.36	20230103	4.78	N	101170	500	67 억		496897	N	N	0	N	00	N
77	20230718	130716	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6880	-230	5	-3.23	988365520	141697	93.54	7050	7160	6870	9240	4980	7110	6975.20	3.68	0	-54962	7376	7242	7066	6932	6756	7310	7000	68	2130	500	4970	10	1	13500000	929	18.25	1.06	12	1.05	377.00	6493.00	10450	20220803	-34.16	5480	20230103	25.55	9380	-26.65	20230320	5480	25.55	20230103	10450	-34.16	20220803	5480	25.55	20230103	4.78	N	101170	500	67 억		496897	N	N	0	N	00	N
78	20230718	120721	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6910	-200	5	-2.81	772675450	110417	72.89	7050	7160	6890	9240	4980	7110	6997.79	3.68	0	-36464	7376	7242	7066	6932	6756	7310	7000	68	2130	500	4970	10	1	13500000	933	18.33	1.06	12	0.82	377.00	6493.00	10450	20220803	-33.88	5480	20230103	26.09	9380	-26.33	20230320	5480	26.09	20230103	10450	-33.88	20220803	5480	26.09	20230103	4.78	N	101170	500	67 억		496897	N	N	0	N	00	N
79	20230718	110722	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6950	-160	5	-2.25	605889080	86292	56.97	7050	7160	6910	9240	4980	7110	7021.38	3.68	0	-28989	7376	7242	7066	6932	6756	7310	7000	68	2130	500	4970	10	1	13500000	938	18.44	1.07	12	0.64	377.00	6493.00	10450	20220803	-33.49	5480	20230103	26.82	9380	-25.91	20230320	5480	26.82	20230103	10450	-33.49	20220803	5480	26.82	20230103	4.78	N	101170	500	67 억		496897	N	N	0	N	00	N
80	20230718	100714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6970	-140	5	-1.97	405248090	57389	37.89	7050	7160	6960	9240	4980	7110	7061.42	3.68	0	-8355	7376	7242	7066	6932	6756	7310	7000	68	2130	500	4970	10	1	13500000	941	18.49	1.07	12	0.43	377.00	6493.00	10450	20220803	-33.30	5480	20230103	27.19	9380	-25.69	20230320	5480	27.19	20230103	10450	-33.30	20220803	5480	27.19	20230103	4.78	N	101170	500	67 억		496897	N	N	0	N	00	N
81	20230718	090713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7120	10	2	0.14	139763240	19713	13.01	7050	7160	7050	9240	4980	7110	7089.90	3.68	0	7821	7376	7242	7066	6932	6756	7310	7000	68	2130	500	4970	10	1	13500000	961	18.89	1.10	12	0.15	377.00	6493.00	10450	20220803	-31.87	5480	20230103	29.93	9380	-24.09	20230320	5480	29.93	20230103	10450	-31.87	20220803	5480	29.93	20230103	4.78	N	101170	500	67 억		496897	N	N	0	N	00	N
82	20230717	160715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7110	110	2	1.57	1057933000	150015	94.53	7000	7200	6890	9100	4900	7000	7052.16	3.42	0	32552	7333	7166	7053	6886	6773	7110	6830	68	2100	500	4900	10	1	13500000	960	18.86	1.10	12	1.11	377.00	6493.00	10450	20220803	-31.96	5480	20230103	29.74	9380	-24.20	20230320	5480	29.74	20230103	10450	-31.96	20220803	5480	29.74	20230103	4.80	N	101170	500	67 억		461263	N	N	0	N	00	N
83	20230717	150712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7120	120	2	1.71	1012524790	143632	90.51	7000	7200	6890	9100	4900	7000	7049.44	3.42	0	31506	7333	7166	7053	6886	6773	7110	6830	68	2100	500	4900	10	1	13500000	961	18.89	1.10	12	1.06	377.00	6493.00	10450	20220803	-31.87	5480	20230103	29.93	9380	-24.09	20230320	5480	29.93	20230103	10450	-31.87	20220803	5480	29.93	20230103	4.80	N	101170	500	67 억		461263	N	N	0	N	00	N
84	20230717	140714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7190	190	2	2.71	870848900	123830	78.03	7000	7200	6890	9100	4900	7000	7032.62	3.42	0	29418	7333	7166	7053	6886	6773	7110	6830	68	2100	500	4900	10	1	13500000	971	19.07	1.11	12	0.92	377.00	6493.00	10450	20220803	-31.20	5480	20230103	31.20	9380	-23.35	20230320	5480	31.20	20230103	10450	-31.20	20220803	5480	31.20	20230103	4.80	N	101170	500	67 억		461263	N	N	0	N	00	N
85	20230717	130708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7120	120	2	1.71	635359240	90824	57.23	7000	7120	6890	9100	4900	7000	6995.50	3.42	0	27047	7333	7166	7053	6886	6773	7110	6830	68	2100	500	4900	10	1	13500000	961	18.89	1.10	12	0.67	377.00	6493.00	10450	20220803	-31.87	5480	20230103	29.93	9380	-24.09	20230320	5480	29.93	20230103	10450	-31.87	20220803	5480	29.93	20230103	4.80	N	101170	500	67 억		461263	N	N	0	N	00	N
86	20230717	120717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7080	80	2	1.14	547512490	78438	49.43	7000	7080	6890	9100	4900	7000	6980.19	3.42	0	22551	7333	7166	7053	6886	6773	7110	6830	68	2100	500	4900	10	1	13500000	956	18.78	1.09	12	0.58	377.00	6493.00	10450	20220803	-32.25	5480	20230103	29.20	9380	-24.52	20230320	5480	29.20	20230103	10450	-32.25	20220803	5480	29.20	20230103	4.80	N	101170	500	67 억		461263	N	N	0	N	00	N
87	20230717	110708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7030	30	2	0.43	406413260	58460	36.84	7000	7040	6890	9100	4900	7000	6951.99	3.42	0	10922	7333	7166	7053	6886	6773	7110	6830	68	2100	500	4900	10	1	13500000	949	18.65	1.08	12	0.43	377.00	6493.00	10450	20220803	-32.73	5480	20230103	28.28	9380	-25.05	20230320	5480	28.28	20230103	10450	-32.73	20220803	5480	28.28	20230103	4.80	N	101170	500	67 억		461263	N	N	0	N	00	N
88	20230717	100709	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6990	-10	5	-0.14	178501280	25707	16.20	7000	7020	6910	9100	4900	7000	6943.68	3.42	0	-4548	7333	7166	7053	6886	6773	7110	6830	68	2100	500	4900	10	1	13500000	944	18.54	1.08	12	0.19	377.00	6493.00	10450	20220803	-33.11	5480	20230103	27.55	9380	-25.48	20230320	5480	27.55	20230103	10450	-33.11	20220803	5480	27.55	20230103	4.80	N	101170	500	67 억		461263	N	N	0	N	00	N
89	20230717	090708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6960	-40	5	-0.57	22167040	3182	2.01	7000	7010	6940	9100	4900	7000	6966.39	3.42	0	-1103	7333	7166	7053	6886	6773	7110	6830	68	2100	500	4900	10	1	13500000	940	18.46	1.07	12	0.02	377.00	6493.00	10450	20220803	-33.40	5480	20230103	27.01	9380	-25.80	20230320	5480	27.01	20230103	10450	-33.40	20220803	5480	27.01	20230103	4.80	N	101170	500	67 억		461263	N	N	0	N	00	N
90	20230714	160708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7000	-180	5	-2.51	1106416460	157497	173.40	7160	7220	6940	9330	5030	7180	7024.88	3.81	0	-53226	7306	7242	7206	7142	7106	7225	7125	68	2150	500	5020	10	1	13500000	945	18.57	1.08	12	1.17	377.00	6493.00	10450	20220803	-33.01	5480	20230103	27.74	9380	-25.37	20230320	5480	27.74	20230103	10450	-33.01	20220803	5480	27.74	20230103	4.89	N	101170	500	67 억		514419	N	N	0	N	00	N
91	20230714	150712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7010	-170	5	-2.37	1092088850	155450	171.15	7160	7220	6940	9330	5030	7180	7025.20	3.81	0	-52545	7306	7242	7206	7142	7106	7225	7125	68	2150	500	5020	10	1	13500000	946	18.59	1.08	12	1.15	377.00	6493.00	10450	20220803	-32.92	5480	20230103	27.92	9380	-25.27	20230320	5480	27.92	20230103	10450	-32.92	20220803	5480	27.92	20230103	4.89	N	101170	500	67 억		514419	N	N	0	N	00	N
92	20230714	140715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6950	-230	5	-3.20	989038780	140652	154.86	7160	7220	6950	9330	5030	7180	7031.67	3.81	0	-45082	7306	7242	7206	7142	7106	7225	7125	68	2150	500	5020	10	1	13500000	938	18.44	1.07	12	1.04	377.00	6493.00	10450	20220803	-33.49	5480	20230103	26.82	9380	-25.91	20230320	5480	26.82	20230103	10450	-33.49	20220803	5480	26.82	20230103	4.89	N	101170	500	67 억		514419	N	N	0	N	00	N
93	20230714	130705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6970	-210	5	-2.92	819581120	116334	128.08	7160	7220	6950	9330	5030	7180	7044.91	3.81	0	-42515	7306	7242	7206	7142	7106	7225	7125	68	2150	500	5020	10	1	13500000	941	18.49	1.07	12	0.86	377.00	6493.00	10450	20220803	-33.30	5480	20230103	27.19	9380	-25.69	20230320	5480	27.19	20230103	10450	-33.30	20220803	5480	27.19	20230103	4.89	N	101170	500	67 억		514419	N	N	0	N	00	N
94	20230714	120707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7020	-160	5	-2.23	780367490	110713	121.89	7160	7220	6950	9330	5030	7180	7048.40	3.81	0	-41872	7306	7242	7206	7142	7106	7225	7125	68	2150	500	5020	10	1	13500000	948	18.62	1.08	12	0.82	377.00	6493.00	10450	20220803	-32.82	5480	20230103	28.10	9380	-25.16	20230320	5480	28.10	20230103	10450	-32.82	20220803	5480	28.10	20230103	4.89	N	101170	500	67 억		514419	N	N	0	N	00	N
95	20230714	110713	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6980	-200	5	-2.79	705191170	99955	110.05	7160	7220	6950	9330	5030	7180	7054.91	3.81	0	-36348	7306	7242	7206	7142	7106	7225	7125	68	2150	500	5020	10	1	13500000	942	18.51	1.08	12	0.74	377.00	6493.00	10450	20220803	-33.21	5480	20230103	27.37	9380	-25.59	20230320	5480	27.37	20230103	10450	-33.21	20220803	5480	27.37	20230103	4.89	N	101170	500	67 억		514419	N	N	0	N	00	N
96	20230714	100714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7000	-180	5	-2.51	564210330	79733	87.78	7160	7220	6960	9330	5030	7180	7076.06	3.81	0	-28299	7306	7242	7206	7142	7106	7225	7125	68	2150	500	5020	10	1	13500000	945	18.57	1.08	12	0.59	377.00	6493.00	10450	20220803	-33.01	5480	20230103	27.74	9380	-25.37	20230320	5480	27.74	20230103	10450	-33.01	20220803	5480	27.74	20230103	4.89	N	101170	500	67 억		514419	N	N	0	N	00	N
97	20230714	090710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7110	-70	5	-0.97	241608990	33761	37.17	7160	7220	7090	9330	5030	7180	7156.35	3.81	0	-8411	7306	7242	7206	7142	7106	7225	7125	68	2150	500	5020	10	1	13500000	960	18.86	1.10	12	0.25	377.00	6493.00	10450	20220803	-31.96	5480	20230103	29.74	9380	-24.20	20230320	5480	29.74	20230103	10450	-31.96	20220803	5480	29.74	20230103	4.89	N	101170	500	67 억		514419	N	N	0	N	00	N
98	20230713	160708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7180	0	3	0.00	654541530	90759	74.32	7210	7270	7170	9330	5030	7180	7211.89	3.78	0	4145	7420	7300	7220	7100	7020	7360	7160	68	2150	500	5020	10	1	13500000	969	19.05	1.11	12	0.67	377.00	6493.00	10450	20220803	-31.29	5480	20230103	31.02	9380	-23.45	20230320	5480	31.02	20230103	10450	-31.29	20220803	5480	31.02	20230103	4.85	N	101170	500	67 억		510274	N	N	0	N	00	N
99	20230713	150703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7170	-10	5	-0.14	630811900	87457	71.62	7210	7270	7170	9330	5030	7180	7212.82	3.78	0	4297	7420	7300	7220	7100	7020	7360	7160	68	2150	500	5020	10	1	13500000	968	19.02	1.10	12	0.65	377.00	6493.00	10450	20220803	-31.39	5480	20230103	30.84	9380	-23.56	20230320	5480	30.84	20230103	10450	-31.39	20220803	5480	30.84	20230103	4.85	N	101170	500	67 억		510274	N	N	0	N	00	N
100	20230713	140702	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7210	30	2	0.42	500658660	69340	56.78	7210	7270	7180	9330	5030	7180	7220.34	3.78	0	7967	7420	7300	7220	7100	7020	7360	7160	68	2150	500	5020	10	1	13500000	973	19.12	1.11	12	0.51	377.00	6493.00	10450	20220803	-31.00	5480	20230103	31.57	9380	-23.13	20230320	5480	31.57	20230103	10450	-31.00	20220803	5480	31.57	20230103	4.85	N	101170	500	67 억		510274	N	N	0	N	00	N
101	20230713	130706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7200	20	2	0.28	458970800	63552	52.04	7210	7270	7180	9330	5030	7180	7221.97	3.78	0	8519	7420	7300	7220	7100	7020	7360	7160	68	2150	500	5020	10	1	13500000	972	19.10	1.11	12	0.47	377.00	6493.00	10450	20220803	-31.10	5480	20230103	31.39	9380	-23.24	20230320	5480	31.39	20230103	10450	-31.10	20220803	5480	31.39	20230103	4.85	N	101170	500	67 억		510274	N	N	0	N	00	N
102	20230713	120701	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7210	30	2	0.42	396308660	54866	44.93	7210	7270	7180	9330	5030	7180	7223.21	3.78	0	7559	7420	7300	7220	7100	7020	7360	7160	68	2150	500	5020	10	1	13500000	973	19.12	1.11	12	0.41	377.00	6493.00	10450	20220803	-31.00	5480	20230103	31.57	9380	-23.13	20230320	5480	31.57	20230103	10450	-31.00	20220803	5480	31.57	20230103	4.85	N	101170	500	67 억		510274	N	N	0	N	00	N
103	20230713	110706	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7240	60	2	0.84	293985440	40686	33.32	7210	7270	7180	9330	5030	7180	7225.71	3.78	0	14999	7420	7300	7220	7100	7020	7360	7160	68	2150	500	5020	10	1	13500000	977	19.20	1.12	12	0.30	377.00	6493.00	10450	20220803	-30.72	5480	20230103	32.12	9380	-22.81	20230320	5480	32.12	20230103	10450	-30.72	20220803	5480	32.12	20230103	4.85	N	101170	500	67 억		510274	N	N	0	N	00	N
104	20230713	100702	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7240	60	2	0.84	226093700	31307	25.64	7210	7270	7180	9330	5030	7180	7221.83	3.78	0	13107	7420	7300	7220	7100	7020	7360	7160	68	2150	500	5020	10	1	13500000	977	19.20	1.12	12	0.23	377.00	6493.00	10450	20220803	-30.72	5480	20230103	32.12	9380	-22.81	20230320	5480	32.12	20230103	10450	-30.72	20220803	5480	32.12	20230103	4.85	N	101170	500	67 억		510274	N	N	0	N	00	N
105	20230713	090643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7230	50	2	0.70	38642210	5347	4.38	7210	7270	7210	9330	5030	7180	7226.90	3.78	0	766	7420	7300	7220	7100	7020	7360	7160	68	2150	500	5020	10	1	13500000	976	19.18	1.11	12	0.04	377.00	6493.00	10450	20220803	-30.81	5480	20230103	31.93	9380	-22.92	20230320	5480	31.93	20230103	10450	-30.81	20220803	5480	31.93	20230103	4.85	N	101170	500	67 억		510274	N	N	0	N	00	N
106	20230712	160700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7180	40	2	0.56	878407200	121340	53.46	7150	7340	7140	9280	5000	7140	7239.23	3.56	0	28865	7513	7326	7193	7006	6873	7420	7100	68	2140	500	4990	10	1	13500000	969	19.05	1.11	12	0.90	377.00	6493.00	10450	20220803	-31.29	5480	20230103	31.02	9380	-23.45	20230320	5480	31.02	20230103	10450	-31.29	20220803	5480	31.02	20230103	4.92	N	101170	500	67 억		480754	N	N	0	N	00	N
107	20230712	150655	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7230	90	2	1.26	812374230	112171	49.42	7150	7340	7140	9280	5000	7140	7242.28	3.56	0	27144	7513	7326	7193	7006	6873	7420	7100	68	2140	500	4990	10	1	13500000	976	19.18	1.11	12	0.83	377.00	6493.00	10450	20220803	-30.81	5480	20230103	31.93	9380	-22.92	20230320	5480	31.93	20230103	10450	-30.81	20220803	5480	31.93	20230103	4.92	N	101170	500	67 억		480754	N	N	0	N	00	N
108	20230712	140654	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7270	130	2	1.82	703757790	97146	42.80	7150	7340	7140	9280	5000	7140	7244.33	3.56	0	23009	7513	7326	7193	7006	6873	7420	7100	68	2140	500	4990	10	1	13500000	981	19.28	1.12	12	0.72	377.00	6493.00	10450	20220803	-30.43	5480	20230103	32.66	9380	-22.49	20230320	5480	32.66	20230103	10450	-30.43	20220803	5480	32.66	20230103	4.92	N	101170	500	67 억		480754	N	N	0	N	00	N
109	20230712	130656	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7210	70	2	0.98	611658140	84445	37.20	7150	7340	7140	9280	5000	7140	7243.27	3.56	0	22682	7513	7326	7193	7006	6873	7420	7100	68	2140	500	4990	10	1	13500000	973	19.12	1.11	12	0.63	377.00	6493.00	10450	20220803	-31.00	5480	20230103	31.57	9380	-23.13	20230320	5480	31.57	20230103	10450	-31.00	20220803	5480	31.57	20230103	4.92	N	101170	500	67 억		480754	N	N	0	N	00	N
110	20230712	120658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7240	100	2	1.40	561990570	77571	34.17	7150	7340	7140	9280	5000	7140	7244.85	3.56	0	23869	7513	7326	7193	7006	6873	7420	7100	68	2140	500	4990	10	1	13500000	977	19.20	1.12	12	0.57	377.00	6493.00	10450	20220803	-30.72	5480	20230103	32.12	9380	-22.81	20230320	5480	32.12	20230103	10450	-30.72	20220803	5480	32.12	20230103	4.92	N	101170	500	67 억		480754	N	N	0	N	00	N
111	20230712	110657	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7320	180	2	2.52	470388050	64959	28.62	7150	7340	7140	9280	5000	7140	7241.31	3.56	0	23328	7513	7326	7193	7006	6873	7420	7100	68	2140	500	4990	10	1	13500000	988	19.42	1.13	12	0.48	377.00	6493.00	10450	20220803	-29.95	5480	20230103	33.58	9380	-21.96	20230320	5480	33.58	20230103	10450	-29.95	20220803	5480	33.58	20230103	4.92	N	101170	500	67 억		480754	N	N	0	N	00	N
112	20230712	100658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7210	70	2	0.98	271894490	37698	16.61	7150	7290	7140	9280	5000	7140	7212.44	3.56	0	17680	7513	7326	7193	7006	6873	7420	7100	68	2140	500	4990	10	1	13500000	973	19.12	1.11	12	0.28	377.00	6493.00	10450	20220803	-31.00	5480	20230103	31.57	9380	-23.13	20230320	5480	31.57	20230103	10450	-31.00	20220803	5480	31.57	20230103	4.92	N	101170	500	67 억		480754	N	N	0	N	00	N
113	20230712	090659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7190	50	2	0.70	82802410	11520	5.08	7150	7210	7140	9280	5000	7140	7187.71	3.56	0	4882	7513	7326	7193	7006	6873	7420	7100	68	2140	500	4990	10	1	13500000	971	19.07	1.11	12	0.09	377.00	6493.00	10450	20220803	-31.20	5480	20230103	31.20	9380	-23.35	20230320	5480	31.20	20230103	10450	-31.20	20220803	5480	31.20	20230103	4.92	N	101170	500	67 억		480754	N	N	0	N	00	N
114	20230711	160648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7140	-50	5	-0.70	1622402220	226419	36.37	7110	7380	7060	9340	5040	7190	7165.33	3.41	0	19329	7896	7542	7146	6792	6396	7720	6970	68	2150	500	5030	10	1	13500000	964	18.94	1.10	12	1.68	377.00	6493.00	10450	20220803	-31.67	5480	20230103	30.29	9380	-23.88	20230320	5480	30.29	20230103	10450	-31.67	20220803	5480	30.29	20230103	5.04	N	101170	500	67 억		460759	N	N	0	N	00	N
115	20230711	150647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7110	-80	5	-1.11	1597654800	222948	35.81	7110	7380	7060	9340	5040	7190	7165.88	3.41	0	19741	7896	7542	7146	6792	6396	7720	6970	68	2150	500	5030	10	1	13500000	960	18.86	1.10	12	1.65	377.00	6493.00	10450	20220803	-31.96	5480	20230103	29.74	9380	-24.20	20230320	5480	29.74	20230103	10450	-31.96	20220803	5480	29.74	20230103	5.04	N	101170	500	67 억		460759	N	N	0	N	00	N
116	20230711	140643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7110	-80	5	-1.11	1464557830	204185	32.80	7110	7380	7060	9340	5040	7190	7172.58	3.41	0	23237	7896	7542	7146	6792	6396	7720	6970	68	2150	500	5030	10	1	13500000	960	18.86	1.10	12	1.51	377.00	6493.00	10450	20220803	-31.96	5480	20230103	29.74	9380	-24.20	20230320	5480	29.74	20230103	10450	-31.96	20220803	5480	29.74	20230103	5.04	N	101170	500	67 억		460759	N	N	0	N	00	N
117	20230711	130635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7140	-50	5	-0.70	1274135060	177331	28.48	7110	7380	7090	9340	5040	7190	7185.03	3.41	0	26903	7896	7542	7146	6792	6396	7720	6970	68	2150	500	5030	10	1	13500000	964	18.94	1.10	12	1.31	377.00	6493.00	10450	20220803	-31.67	5480	20230103	30.29	9380	-23.88	20230320	5480	30.29	20230103	10450	-31.67	20220803	5480	30.29	20230103	5.04	N	101170	500	67 억		460759	N	N	0	N	00	N
118	20230711	120651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7100	-90	5	-1.25	1235254940	171875	27.61	7110	7380	7090	9340	5040	7190	7186.91	3.41	0	28788	7896	7542	7146	6792	6396	7720	6970	68	2150	500	5030	10	1	13500000	959	18.83	1.09	12	1.27	377.00	6493.00	10450	20220803	-32.06	5480	20230103	29.56	9380	-24.31	20230320	5480	29.56	20230103	10450	-32.06	20220803	5480	29.56	20230103	5.04	N	101170	500	67 억		460759	N	N	0	N	00	N
119	20230711	110653	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7140	-50	5	-0.70	1058809520	147083	23.63	7110	7380	7100	9340	5040	7190	7198.81	3.41	0	40787	7896	7542	7146	6792	6396	7720	6970	68	2150	500	5030	10	1	13500000	964	18.94	1.10	12	1.09	377.00	6493.00	10450	20220803	-31.67	5480	20230103	30.29	9380	-23.88	20230320	5480	30.29	20230103	10450	-31.67	20220803	5480	30.29	20230103	5.04	N	101170	500	67 억		460759	N	N	0	N	00	N
120	20230711	100651	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7160	-30	5	-0.42	967504550	134296	21.57	7110	7380	7100	9340	5040	7190	7204.43	3.41	0	36498	7896	7542	7146	6792	6396	7720	6970	68	2150	500	5030	10	1	13500000	967	18.99	1.10	12	0.99	377.00	6493.00	10450	20220803	-31.48	5480	20230103	30.66	9380	-23.67	20230320	5480	30.66	20230103	10450	-31.48	20220803	5480	30.66	20230103	5.04	N	101170	500	67 억		460759	N	N	0	N	00	N
121	20230711	090650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7270	80	2	1.11	156678430	21709	3.49	7110	7330	7110	9340	5040	7190	7219.18	3.41	0	-1183	7896	7542	7146	6792	6396	7720	6970	68	2150	500	5030	10	1	13500000	981	19.28	1.12	12	0.16	377.00	6493.00	10450	20220803	-30.43	5480	20230103	32.66	9380	-22.49	20230320	5480	32.66	20230103	10450	-30.43	20220803	5480	32.66	20230103	5.04	N	101170	500	67 억		460759	N	N	0	N	00	N
122	20230710	160646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7190	340	2	4.96	4472419970	620172	722.99	6840	7500	6750	8900	4800	6850	7211.59	2.90	0	70175	6963	6906	6833	6776	6703	6935	6805	68	2050	500	4790	10	1	13500000	971	19.07	1.11	12	4.59	377.00	6493.00	10450	20220803	-31.20	5480	20230103	31.20	9380	-23.35	20230320	5480	31.20	20230103	10450	-31.20	20220803	5480	31.20	20230103	5.11	N	101170	500	67 억		391793	N	N	0	N	00	N
123	20230710	150646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7150	300	2	4.38	4336505640	601190	700.86	6840	7500	6750	8900	4800	6850	7213.20	2.90	0	64438	6963	6906	6833	6776	6703	6935	6805	68	2050	500	4790	10	1	13500000	965	18.97	1.10	12	4.45	377.00	6493.00	10450	20220803	-31.58	5480	20230103	30.47	9380	-23.77	20230320	5480	30.47	20230103	10450	-31.58	20220803	5480	30.47	20230103	5.11	N	101170	500	67 억		391793	N	N	0	N	00	N
124	20230710	140640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7230	380	2	5.55	1051048400	149845	174.69	6840	7330	6750	8900	4800	6850	7014.24	2.90	0	8578	6963	6906	6833	6776	6703	6935	6805	68	2050	500	4790	10	1	13500000	976	19.18	1.11	12	1.11	377.00	6493.00	10450	20220803	-30.81	5480	20230103	31.93	9380	-22.92	20230320	5480	31.93	20230103	10450	-30.81	20220803	5480	31.93	20230103	5.11	N	101170	500	67 억		391793	N	N	0	N	00	N
125	20230710	130633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6970	120	2	1.75	475987290	69238	80.72	6840	7000	6750	8900	4800	6850	6874.65	2.90	0	4734	6963	6906	6833	6776	6703	6935	6805	68	2050	500	4790	10	1	13500000	941	18.49	1.07	12	0.51	377.00	6493.00	10450	20220803	-33.30	5480	20230103	27.19	9380	-25.69	20230320	5480	27.19	20230103	10450	-33.30	20220803	5480	27.19	20230103	5.11	N	101170	500	67 억		391793	N	N	0	N	00	N
126	20230710	120647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6950	100	2	1.46	358062930	52322	61.00	6840	6950	6750	8900	4800	6850	6843.45	2.90	0	-499	6963	6906	6833	6776	6703	6935	6805	68	2050	500	4790	10	1	13500000	938	18.44	1.07	12	0.39	377.00	6493.00	10450	20220803	-33.49	5480	20230103	26.82	9380	-25.91	20230320	5480	26.82	20230103	10450	-33.49	20220803	5480	26.82	20230103	5.11	N	101170	500	67 억		391793	N	N	0	N	00	N
127	20230710	110647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6880	30	2	0.44	273371980	40071	46.71	6840	6920	6750	8900	4800	6850	6822.19	2.90	0	-6412	6963	6906	6833	6776	6703	6935	6805	68	2050	500	4790	10	1	13500000	929	18.25	1.06	12	0.30	377.00	6493.00	10450	20220803	-34.16	5480	20230103	25.55	9380	-26.65	20230320	5480	25.55	20230103	10450	-34.16	20220803	5480	25.55	20230103	5.11	N	101170	500	67 억		391793	N	N	0	N	00	N
128	20230710	100648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6870	20	2	0.29	229538810	33693	39.28	6840	6920	6750	8900	4800	6850	6812.66	2.90	0	-8016	6963	6906	6833	6776	6703	6935	6805	68	2050	500	4790	10	1	13500000	927	18.22	1.06	12	0.25	377.00	6493.00	10450	20220803	-34.26	5480	20230103	25.36	9380	-26.76	20230320	5480	25.36	20230103	10450	-34.26	20220803	5480	25.36	20230103	5.11	N	101170	500	67 억		391793	N	N	0	N	00	N
129	20230710	090642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6770	-80	5	-1.17	74830640	11014	12.84	6840	6840	6760	8900	4800	6850	6794.14	2.90	0	-9130	6963	6906	6833	6776	6703	6935	6805	68	2050	500	4790	10	1	13500000	914	17.96	1.04	12	0.08	377.00	6493.00	10450	20220803	-35.22	5480	20230103	23.54	9380	-27.83	20230320	5480	23.54	20230103	10450	-35.22	20220803	5480	23.54	20230103	5.11	N	101170	500	67 억		391793	N	N	0	N	00	N
130	20230707	160639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6850	0	3	0.00	582078400	85383	50.84	6800	6890	6760	8900	4800	6850	6817.09	2.84	0	8242	7230	7040	6940	6750	6650	6990	6700	68	2050	500	4790	10	1	13500000	925	18.17	1.05	12	0.63	377.00	6493.00	10450	20220803	-34.45	5480	20230103	25.00	9380	-26.97	20230320	5480	25.00	20230103	10450	-34.45	20220803	5480	25.00	20230103	5.26	N	101170	500	67 억		383533	N	N	0	N	00	N
131	20230707	150639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6830	-20	5	-0.29	547273450	80298	47.82	6800	6890	6760	8900	4800	6850	6815.44	2.84	0	9969	7230	7040	6940	6750	6650	6990	6700	68	2050	500	4790	10	1	13500000	922	18.12	1.05	12	0.59	377.00	6493.00	10450	20220803	-34.64	5480	20230103	24.64	9380	-27.19	20230320	5480	24.64	20230103	10450	-34.64	20220803	5480	24.64	20230103	5.26	N	101170	500	67 억		383533	N	N	0	N	00	N
132	20230707	140652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6810	-40	5	-0.58	519344730	76203	45.38	6800	6890	6760	8900	4800	6850	6815.18	2.84	0	10933	7230	7040	6940	6750	6650	6990	6700	68	2050	500	4790	10	1	13500000	919	18.06	1.05	12	0.56	377.00	6493.00	10450	20220803	-34.83	5480	20230103	24.27	9380	-27.40	20230320	5480	24.27	20230103	10450	-34.83	20220803	5480	24.27	20230103	5.26	N	101170	500	67 억		383533	N	N	0	N	00	N
133	20230707	130645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6790	-60	5	-0.88	476552130	69920	41.64	6800	6890	6760	8900	4800	6850	6815.57	2.84	0	12151	7230	7040	6940	6750	6650	6990	6700	68	2050	500	4790	10	1	13500000	917	18.01	1.05	12	0.52	377.00	6493.00	10450	20220803	-35.02	5480	20230103	23.91	9380	-27.61	20230320	5480	23.91	20230103	10450	-35.02	20220803	5480	23.91	20230103	5.26	N	101170	500	67 억		383533	N	N	0	N	00	N
134	20230707	120646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6810	-40	5	-0.58	422553550	61984	36.91	6800	6890	6760	8900	4800	6850	6817.02	2.84	0	15528	7230	7040	6940	6750	6650	6990	6700	68	2050	500	4790	10	1	13500000	919	18.06	1.05	12	0.46	377.00	6493.00	10450	20220803	-34.83	5480	20230103	24.27	9380	-27.40	20230320	5480	24.27	20230103	10450	-34.83	20220803	5480	24.27	20230103	5.26	N	101170	500	67 억		383533	N	N	0	N	00	N
135	20230707	110648	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6800	-50	5	-0.73	376019320	55169	32.85	6800	6890	6760	8900	4800	6850	6815.63	2.84	0	15535	7230	7040	6940	6750	6650	6990	6700	68	2050	500	4790	10	1	13500000	918	18.04	1.05	12	0.41	377.00	6493.00	10450	20220803	-34.93	5480	20230103	24.09	9380	-27.51	20230320	5480	24.09	20230103	10450	-34.93	20220803	5480	24.09	20230103	5.26	N	101170	500	67 억		383533	N	N	0	N	00	N
136	20230707	100640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6800	-50	5	-0.73	298267250	43751	26.05	6800	6890	6760	8900	4800	6850	6817.22	2.84	0	20232	7230	7040	6940	6750	6650	6990	6700	68	2050	500	4790	10	1	13500000	918	18.04	1.05	12	0.32	377.00	6493.00	10450	20220803	-34.93	5480	20230103	24.09	9380	-27.51	20230320	5480	24.09	20230103	10450	-34.93	20220803	5480	24.09	20230103	5.26	N	101170	500	67 억		383533	N	N	0	N	00	N
137	20230707	090641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6870	20	2	0.29	18518670	2716	1.62	6800	6870	6800	8900	4800	6850	6815.56	2.84	0	1049	7230	7040	6940	6750	6650	6990	6700	68	2050	500	4790	10	1	13500000	927	18.22	1.06	12	0.02	377.00	6493.00	10450	20220803	-34.26	5480	20230103	25.36	9380	-26.76	20230320	5480	25.36	20230103	10450	-34.26	20220803	5480	25.36	20230103	5.26	N	101170	500	67 억		383533	N	N	0	N	00	N
138	20230706	160640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6850	-240	5	-3.39	1157534800	166971	155.44	7100	7130	6840	9210	4970	7090	6932.61	2.78	0	8152	7436	7262	7166	6992	6896	7215	6945	68	2120	500	4960	10	1	13500000	925	18.17	1.05	12	1.24	377.00	6493.00	10450	20220803	-34.45	5480	20230103	25.00	9380	-26.97	20230320	5480	25.00	20230103	10450	-34.45	20220803	5480	25.00	20230103	5.28	N	101170	500	67 억		375763	N	N	0	N	00	N
139	20230706	150641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6850	-240	5	-3.39	1125760750	162343	151.13	7100	7130	6840	9210	4970	7090	6934.43	2.78	0	6612	7436	7262	7166	6992	6896	7215	6945	68	2120	500	4960	10	1	13500000	925	18.17	1.05	12	1.20	377.00	6493.00	10450	20220803	-34.45	5480	20230103	25.00	9380	-26.97	20230320	5480	25.00	20230103	10450	-34.45	20220803	5480	25.00	20230103	5.28	N	101170	500	67 억		375763	N	N	0	N	00	N
140	20230706	140642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6860	-230	5	-3.24	1004464350	144691	134.70	7100	7130	6840	9210	4970	7090	6942.11	2.78	0	2259	7436	7262	7166	6992	6896	7215	6945	68	2120	500	4960	10	1	13500000	926	18.20	1.06	12	1.07	377.00	6493.00	10450	20220803	-34.35	5480	20230103	25.18	9380	-26.87	20230320	5480	25.18	20230103	10450	-34.35	20220803	5480	25.18	20230103	5.28	N	101170	500	67 억		375763	N	N	0	N	00	N
141	20230706	130641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	6850	-240	5	-3.39	896449800	128935	120.03	7100	7130	6840	9210	4970	7090	6952.70	2.78	0	2054	7436	7262	7166	6992	6896	7215	6945	68	2120	500	4960	10	1	13500000	925	18.17	1.05	12	0.96	377.00	6493.00	10450	20220803	-34.45	5480	20230103	25.00	9380	-26.97	20230320	5480	25.00	20230103	10450	-34.45	20220803	5480	25.00	20230103	5.28	N	101170	500	67 억		375763	N	N	0	N	00	N
142	20230706	120639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7030	-60	5	-0.85	317451060	45219	42.10	7100	7130	6980	9210	4970	7090	7020.26	2.78	0	-12699	7436	7262	7166	6992	6896	7215	6945	68	2120	500	4960	10	1	13500000	949	18.65	1.08	12	0.33	377.00	6493.00	10450	20220803	-32.73	5480	20230103	28.28	9380	-25.05	20230320	5480	28.28	20230103	10450	-32.73	20220803	5480	28.28	20230103	5.28	N	101170	500	67 억		375763	N	N	0	N	00	N
143	20230706	110645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7010	-80	5	-1.13	246948000	35165	32.74	7100	7130	6980	9210	4970	7090	7022.50	2.78	0	-10212	7436	7262	7166	6992	6896	7215	6945	68	2120	500	4960	10	1	13500000	946	18.59	1.08	12	0.26	377.00	6493.00	10450	20220803	-32.92	5480	20230103	27.92	9380	-25.27	20230320	5480	27.92	20230103	10450	-32.92	20220803	5480	27.92	20230103	5.28	N	101170	500	67 억		375763	N	N	0	N	00	N
144	20230706	100640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7000	-90	5	-1.27	207886080	29596	27.55	7100	7130	6980	9210	4970	7090	7024.07	2.78	0	-10834	7436	7262	7166	6992	6896	7215	6945	68	2120	500	4960	10	1	13500000	945	18.57	1.08	12	0.22	377.00	6493.00	10450	20220803	-33.01	5480	20230103	27.74	9380	-25.37	20230320	5480	27.74	20230103	10450	-33.01	20220803	5480	27.74	20230103	5.28	N	101170	500	67 억		375763	N	N	0	N	00	N
145	20230706	090640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7100	10	2	0.14	60062560	8509	7.92	7100	7130	7010	9210	4970	7090	7058.61	2.78	0	-6439	7436	7262	7166	6992	6896	7215	6945	68	2120	500	4960	10	1	13500000	959	18.83	1.09	12	0.06	377.00	6493.00	10450	20220803	-32.06	5480	20230103	29.56	9380	-24.31	20230320	5480	29.56	20230103	10450	-32.06	20220803	5480	29.56	20230103	5.28	N	101170	500	67 억		375763	N	N	0	N	00	N
146	20230705	160637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7090	-210	5	-2.88	742533270	103886	173.86	7340	7340	7070	9490	5110	7300	7148.05	2.85	0	-8403	7506	7402	7326	7222	7146	7365	7185	68	2190	500	5110	10	1	13500000	957	18.81	1.09	12	0.77	377.00	6493.00	10550	20220704	-32.80	5480	20230103	29.38	9380	-24.41	20230320	5480	29.38	20230103	10450	-32.15	20220803	5480	29.38	20230103	5.31	N	101170	500	67 억		384152	N	N	0	N	00	N
147	20230705	150635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7100	-200	5	-2.74	681407080	95260	159.42	7340	7340	7090	9490	5110	7300	7153.13	2.85	0	-8318	7506	7402	7326	7222	7146	7365	7185	68	2190	500	5110	10	1	13500000	959	18.83	1.09	12	0.71	377.00	6493.00	10550	20220704	-32.70	5480	20230103	29.56	9380	-24.31	20230320	5480	29.56	20230103	10450	-32.06	20220803	5480	29.56	20230103	5.31	N	101170	500	67 억		384152	N	N	0	N	00	N
148	20230705	140629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7140	-160	5	-2.19	558157320	77943	130.44	7340	7340	7100	9490	5110	7300	7161.10	2.85	0	-6238	7506	7402	7326	7222	7146	7365	7185	68	2190	500	5110	10	1	13500000	964	18.94	1.10	12	0.58	377.00	6493.00	10550	20220704	-32.32	5480	20230103	30.29	9380	-23.88	20230320	5480	30.29	20230103	10450	-31.67	20220803	5480	30.29	20230103	5.31	N	101170	500	67 억		384152	N	N	0	N	00	N
149	20230705	130630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7180	-120	5	-1.64	484094530	67580	113.10	7340	7340	7100	9490	5110	7300	7163.28	2.85	0	-6076	7506	7402	7326	7222	7146	7365	7185	68	2190	500	5110	10	1	13500000	969	19.05	1.11	12	0.50	377.00	6493.00	10550	20220704	-31.94	5480	20230103	31.02	9380	-23.45	20230320	5480	31.02	20230103	10450	-31.29	20220803	5480	31.02	20230103	5.31	N	101170	500	67 억		384152	N	N	0	N	00	N
150	20230705	120629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7160	-140	5	-1.92	445604920	62205	104.10	7340	7340	7100	9490	5110	7300	7163.49	2.85	0	-9834	7506	7402	7326	7222	7146	7365	7185	68	2190	500	5110	10	1	13500000	967	18.99	1.10	12	0.46	377.00	6493.00	10550	20220704	-32.13	5480	20230103	30.66	9380	-23.67	20230320	5480	30.66	20230103	10450	-31.48	20220803	5480	30.66	20230103	5.31	N	101170	500	67 억		384152	N	N	0	N	00	N
151	20230705	110636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7130	-170	5	-2.33	385707640	53820	90.07	7340	7340	7100	9490	5110	7300	7166.62	2.85	0	-11472	7506	7402	7326	7222	7146	7365	7185	68	2190	500	5110	10	1	13500000	963	18.91	1.10	12	0.40	377.00	6493.00	10550	20220704	-32.42	5480	20230103	30.11	9380	-23.99	20230320	5480	30.11	20230103	10450	-31.77	20220803	5480	30.11	20230103	5.31	N	101170	500	67 억		384152	N	N	0	N	00	N
152	20230705	100631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7100	-200	5	-2.74	245766970	34157	57.16	7340	7340	7100	9490	5110	7300	7195.22	2.85	0	-8287	7506	7402	7326	7222	7146	7365	7185	68	2190	500	5110	10	1	13500000	959	18.83	1.09	12	0.25	377.00	6493.00	10550	20220704	-32.70	5480	20230103	29.56	9380	-24.31	20230320	5480	29.56	20230103	10450	-32.06	20220803	5480	29.56	20230103	5.31	N	101170	500	67 억		384152	N	N	0	N	00	N
153	20230705	090630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7250	-50	5	-0.68	13999780	1924	3.22	7340	7340	7250	9490	5110	7300	7276.39	2.85	0	-913	7506	7402	7326	7222	7146	7365	7185	68	2190	500	5110	10	1	13500000	979	19.23	1.12	12	0.01	377.00	6493.00	10550	20220704	-31.28	5480	20230103	32.30	9380	-22.71	20230320	5480	32.30	20230103	10450	-30.62	20220803	5480	32.30	20230103	5.31	N	101170	500	67 억		384152	N	N	0	N	00	N
154	20230704	160628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7300	-100	5	-1.35	434686810	59496	65.99	7410	7430	7250	9620	5180	7400	7306.15	2.85	0	-1139	7580	7490	7410	7320	7240	7535	7365	68	2220	500	5180	10	1	13500000	986	19.36	1.12	12	0.44	377.00	6493.00	11100	20220701	-34.23	5480	20230103	33.21	9380	-22.17	20230320	5480	33.21	20230103	10550	-30.81	20220704	5480	33.21	20230103	5.40	N	101170	500	67 억		385272	N	N	0	N	00	N
155	20230704	150620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7280	-120	5	-1.62	407801580	55814	61.91	7410	7430	7250	9620	5180	7400	7306.44	2.85	0	-2653	7580	7490	7410	7320	7240	7535	7365	68	2220	500	5180	10	1	13500000	983	19.31	1.12	12	0.41	377.00	6493.00	11100	20220701	-34.41	5480	20230103	32.85	9380	-22.39	20230320	5480	32.85	20230103	10550	-31.00	20220704	5480	32.85	20230103	5.40	N	101170	500	67 억		385272	N	N	0	N	00	N
156	20230704	140626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7270	-130	5	-1.76	358907710	49102	54.46	7410	7430	7250	9620	5180	7400	7309.43	2.85	0	-4599	7580	7490	7410	7320	7240	7535	7365	68	2220	500	5180	10	1	13500000	981	19.28	1.12	12	0.36	377.00	6493.00	11100	20220701	-34.50	5480	20230103	32.66	9380	-22.49	20230320	5480	32.66	20230103	10550	-31.09	20220704	5480	32.66	20230103	5.40	N	101170	500	67 억		385272	N	N	0	N	00	N
157	20230704	130616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7280	-120	5	-1.62	301197050	41167	45.66	7410	7430	7250	9620	5180	7400	7316.47	2.85	0	-4441	7580	7490	7410	7320	7240	7535	7365	68	2220	500	5180	10	1	13500000	983	19.31	1.12	12	0.30	377.00	6493.00	11100	20220701	-34.41	5480	20230103	32.85	9380	-22.39	20230320	5480	32.85	20230103	10550	-31.00	20220704	5480	32.85	20230103	5.40	N	101170	500	67 억		385272	N	N	0	N	00	N
158	20230704	120622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7270	-130	5	-1.76	264570330	36126	40.07	7410	7430	7260	9620	5180	7400	7323.54	2.85	0	-5046	7580	7490	7410	7320	7240	7535	7365	68	2220	500	5180	10	1	13500000	981	19.28	1.12	12	0.27	377.00	6493.00	11100	20220701	-34.50	5480	20230103	32.66	9380	-22.49	20230320	5480	32.66	20230103	10550	-31.09	20220704	5480	32.66	20230103	5.40	N	101170	500	67 억		385272	N	N	0	N	00	N
159	20230704	110618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7270	-130	5	-1.76	246895550	33695	37.37	7410	7430	7260	9620	5180	7400	7327.36	2.85	0	-4940	7580	7490	7410	7320	7240	7535	7365	68	2220	500	5180	10	1	13500000	981	19.28	1.12	12	0.25	377.00	6493.00	11100	20220701	-34.50	5480	20230103	32.66	9380	-22.49	20230320	5480	32.66	20230103	10550	-31.09	20220704	5480	32.66	20230103	5.40	N	101170	500	67 억		385272	N	N	0	N	00	N
160	20230704	100616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7320	-80	5	-1.08	165321110	22505	24.96	7410	7430	7310	9620	5180	7400	7345.97	2.85	0	-2069	7580	7490	7410	7320	7240	7535	7365	68	2220	500	5180	10	1	13500000	988	19.42	1.13	12	0.17	377.00	6493.00	11100	20220701	-34.05	5480	20230103	33.58	9380	-21.96	20230320	5480	33.58	20230103	10550	-30.62	20220704	5480	33.58	20230103	5.40	N	101170	500	67 억		385272	N	N	0	N	00	N
161	20230704	090615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7330	-70	5	-0.95	47433820	6432	7.13	7410	7430	7310	9620	5180	7400	7374.66	2.85	0	-3443	7580	7490	7410	7320	7240	7535	7365	68	2220	500	5180	10	1	13500000	990	19.44	1.13	12	0.05	377.00	6493.00	11100	20220701	-33.96	5480	20230103	33.76	9380	-21.86	20230320	5480	33.76	20230103	10550	-30.52	20220704	5480	33.76	20230103	5.40	N	101170	500	67 억		385272	N	N	0	N	00	N
162	20230703	160608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7400	50	2	0.68	654040510	88328	86.30	7390	7500	7330	9550	5150	7350	7404.70	2.70	0	20465	7623	7486	7263	7126	6903	7555	7195	68	2200	500	5140	10	1	13500000	999	19.63	1.14	12	0.65	377.00	6493.00	11950	20220630	-38.08	5480	20230103	35.04	9380	-21.11	20230320	5480	35.04	20230103	10550	-29.86	20220704	5480	35.04	20230103	5.37	N	101170	500	67 억		364858	N	N	0	N	00	N
163	20230703	150615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7390	40	2	0.54	627156250	84694	82.75	7390	7500	7330	9550	5150	7350	7404.97	2.70	0	19646	7623	7486	7263	7126	6903	7555	7195	68	2200	500	5140	10	1	13500000	998	19.60	1.14	12	0.63	377.00	6493.00	11950	20220630	-38.16	5480	20230103	34.85	9380	-21.22	20230320	5480	34.85	20230103	10550	-29.95	20220704	5480	34.85	20230103	5.37	N	101170	500	67 억		364858	N	N	0	N	00	N
164	20230703	140615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7370	20	2	0.27	562264430	75905	74.16	7390	7500	7330	9550	5150	7350	7407.48	2.70	0	18845	7623	7486	7263	7126	6903	7555	7195	68	2200	500	5140	10	1	13500000	995	19.55	1.14	12	0.56	377.00	6493.00	11950	20220630	-38.33	5480	20230103	34.49	9380	-21.43	20230320	5480	34.49	20230103	10550	-30.14	20220704	5480	34.49	20230103	5.37	N	101170	500	67 억		364858	N	N	0	N	00	N
165	20230703	130609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7410	60	2	0.82	414920420	55906	54.62	7390	7500	7370	9550	5150	7350	7421.75	2.70	0	16563	7623	7486	7263	7126	6903	7555	7195	68	2200	500	5140	10	1	13500000	1000	19.66	1.14	12	0.41	377.00	6493.00	11950	20220630	-37.99	5480	20230103	35.22	9380	-21.00	20230320	5480	35.22	20230103	10550	-29.76	20220704	5480	35.22	20230103	5.37	N	101170	500	67 억		364858	N	N	0	N	00	N
166	20230703	120617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7410	60	2	0.82	388938520	52388	51.19	7390	7500	7370	9550	5150	7350	7424.19	2.70	0	16419	7623	7486	7263	7126	6903	7555	7195	68	2200	500	5140	10	1	13500000	1000	19.66	1.14	12	0.39	377.00	6493.00	11950	20220630	-37.99	5480	20230103	35.22	9380	-21.00	20230320	5480	35.22	20230103	10550	-29.76	20220704	5480	35.22	20230103	5.37	N	101170	500	67 억		364858	N	N	0	N	00	N
167	20230703	110612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7400	50	2	0.68	316109900	42526	41.55	7390	7500	7390	9550	5150	7350	7433.33	2.70	0	14683	7623	7486	7263	7126	6903	7555	7195	68	2200	500	5140	10	1	13500000	999	19.63	1.14	12	0.32	377.00	6493.00	11950	20220630	-38.08	5480	20230103	35.04	9380	-21.11	20230320	5480	35.04	20230103	10550	-29.86	20220704	5480	35.04	20230103	5.37	N	101170	500	67 억		364858	N	N	0	N	00	N
168	20230703	100602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7420	70	2	0.95	249607030	33544	32.77	7390	7500	7390	9550	5150	7350	7441.18	2.70	0	12692	7623	7486	7263	7126	6903	7555	7195	68	2200	500	5140	10	1	13500000	1002	19.68	1.14	12	0.25	377.00	6493.00	11950	20220630	-37.91	5480	20230103	35.40	9380	-20.90	20230320	5480	35.40	20230103	10550	-29.67	20220704	5480	35.40	20230103	5.37	N	101170	500	67 억		364858	N	N	0	N	00	N
169	20230703	090608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7470	120	2	1.63	85702290	11518	11.25	7390	7500	7390	9550	5150	7350	7440.73	2.70	0	3391	7623	7486	7263	7126	6903	7555	7195	68	2200	500	5140	10	1	13500000	1008	19.81	1.15	12	0.09	377.00	6493.00	11950	20220630	-37.49	5480	20230103	36.31	9380	-20.36	20230320	5480	36.31	20230103	10550	-29.19	20220704	5480	36.31	20230103	5.37	N	101170	500	67 억		364858	N	N	0	N	00	N