KissMeData/053080/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	160529	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-300	5	-1.28	7400967400	325732	75.99	23700	23750	22150	30350	16350	23350	22720.58	1.94	0	-68355	24916	24132	22616	21832	20316	24525	22225	65	7000	500	0	50	1	12999807	2996	18.85	1.89	12	2.51	1223.00	12198.00	23900	20230727	-3.56	7920	20221013	191.04	23900	-3.56	20230727	8150	182.82	20230103	23900	-3.56	20230727	7920	191.04	20221013	3.87	N	053080	500	64 억		251590	N	N	0	N	02	N
3	20230731	150530	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-550	5	-2.36	7098661850	312557	72.91	23700	23750	22150	30350	16350	23350	22711.58	1.94	0	-61001	24916	24132	22616	21832	20316	24525	22225	65	7000	500	0	50	1	12999807	2964	18.64	1.87	12	2.40	1223.00	12198.00	23900	20230727	-4.60	7920	20221013	187.88	23900	-4.60	20230727	8150	179.75	20230103	23900	-4.60	20230727	7920	187.88	20221013	3.87	N	053080	500	64 억		251590	N	N	0	N	02	N
4	20230731	140531	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-650	5	-2.78	6335309050	279243	65.14	23700	23750	22150	30350	16350	23350	22687.44	1.94	0	-51918	24916	24132	22616	21832	20316	24525	22225	65	7000	500	0	50	1	12999807	2951	18.56	1.86	12	2.15	1223.00	12198.00	23900	20230727	-5.02	7920	20221013	186.62	23900	-5.02	20230727	8150	178.53	20230103	23900	-5.02	20230727	7920	186.62	20221013	3.87	N	053080	500	64 억		251590	N	N	0	N	02	N
5	20230731	130532	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-550	5	-2.36	5674749900	249954	58.31	23700	23750	22150	30350	16350	23350	22703.18	1.94	0	-49003	24916	24132	22616	21832	20316	24525	22225	65	7000	500	0	50	1	12999807	2964	18.64	1.87	12	1.92	1223.00	12198.00	23900	20230727	-4.60	7920	20221013	187.88	23900	-4.60	20230727	8150	179.75	20230103	23900	-4.60	20230727	7920	187.88	20221013	3.87	N	053080	500	64 억		251590	N	N	0	N	02	N
6	20230731	120537	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-750	5	-3.21	5075820950	223752	52.20	23700	23750	22150	30350	16350	23350	22685.03	1.94	0	-39788	24916	24132	22616	21832	20316	24525	22225	65	7000	500	0	50	1	12999807	2938	18.48	1.85	12	1.72	1223.00	12198.00	23900	20230727	-5.44	7920	20221013	185.35	23900	-5.44	20230727	8150	177.30	20230103	23900	-5.44	20230727	7920	185.35	20221013	3.87	N	053080	500	64 억		251590	N	N	0	N	02	N
7	20230731	110539	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	-900	5	-3.85	4545345050	200339	46.73	23700	23750	22150	30350	16350	23350	22688.27	1.94	0	-36159	24916	24132	22616	21832	20316	24525	22225	65	7000	500	0	50	1	12999807	2918	18.36	1.84	12	1.54	1223.00	12198.00	23900	20230727	-6.07	7920	20221013	183.46	23900	-6.07	20230727	8150	175.46	20230103	23900	-6.07	20230727	7920	183.46	20221013	3.87	N	053080	500	64 억		251590	N	N	0	N	02	N
8	20230731	100539	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	-900	5	-3.85	3260392750	142859	33.33	23700	23750	22150	30350	16350	23350	22822.45	1.94	0	-27439	24916	24132	22616	21832	20316	24525	22225	65	7000	500	0	50	1	12999807	2918	18.36	1.84	12	1.10	1223.00	12198.00	23900	20230727	-6.07	7920	20221013	183.46	23900	-6.07	20230727	8150	175.46	20230103	23900	-6.07	20230727	7920	183.46	20221013	3.87	N	053080	500	64 억		251590	N	N	0	N	02	N
9	20230731	090530	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	200	2	0.86	181165750	7651	1.78	23700	23750	23550	30350	16350	23350	23678.70	1.94	0	-7354	24916	24132	22616	21832	20316	24525	22225	65	7000	500	0	50	1	12999807	3061	19.26	1.93	12	0.06	1223.00	12198.00	23900	20230727	-1.46	7920	20221013	197.35	23900	-1.46	20230727	8150	188.96	20230103	23900	-1.46	20230727	7920	197.35	20221013	3.87	N	053080	500	64 억		251590	N	N	0	N	02	N
10	20230728	160533	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	1650	2	7.60	9730319100	425559	60.45	22500	23400	21100	28200	15200	21700	22864.36	1.63	0	39294	25700	23700	21900	19900	18100	22800	19000	65	6500	500	0	50	1	12999807	3035	19.09	1.91	12	3.27	1223.00	12198.00	23900	20230727	-2.30	7920	20221013	194.82	23900	-2.30	20230727	8150	186.50	20230103	23900	-2.30	20230727	7920	194.82	20221013	4.13	N	053080	500	64 억		211806	N	N	0	N	02	N
11	20230728	150532	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	1200	2	5.53	9304438850	407209	57.84	22500	23400	21100	28200	15200	21700	22849.30	1.63	0	40548	25700	23700	21900	19900	18100	22800	19000	65	6500	500	0	50	1	12999807	2977	18.72	1.88	12	3.13	1223.00	12198.00	23900	20230727	-4.18	7920	20221013	189.14	23900	-4.18	20230727	8150	180.98	20230103	23900	-4.18	20230727	7920	189.14	20221013	4.13	N	053080	500	64 억		211806	N	N	0	N	02	N
12	20230728	140530	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	1650	2	7.60	8311518650	364444	51.77	22500	23400	21100	28200	15200	21700	22806.03	1.63	0	40144	25700	23700	21900	19900	18100	22800	19000	65	6500	500	0	50	1	12999807	3035	19.09	1.91	12	2.80	1223.00	12198.00	23900	20230727	-2.30	7920	20221013	194.82	23900	-2.30	20230727	8150	186.50	20230103	23900	-2.30	20230727	7920	194.82	20221013	4.13	N	053080	500	64 억		211806	N	N	0	N	02	N
13	20230728	130533	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	1500	2	6.91	7268652600	319729	45.41	22500	23400	21100	28200	15200	21700	22733.80	1.63	0	30332	25700	23700	21900	19900	18100	22800	19000	65	6500	500	0	50	1	12999807	3016	18.97	1.90	12	2.46	1223.00	12198.00	23900	20230727	-2.93	7920	20221013	192.93	23900	-2.93	20230727	8150	184.66	20230103	23900	-2.93	20230727	7920	192.93	20221013	4.13	N	053080	500	64 억		211806	N	N	0	N	02	N
14	20230728	120530	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	1600	2	7.37	6795715350	299365	42.52	22500	23400	21100	28200	15200	21700	22700.44	1.63	0	23542	25700	23700	21900	19900	18100	22800	19000	65	6500	500	0	50	1	12999807	3029	19.05	1.91	12	2.30	1223.00	12198.00	23900	20230727	-2.51	7920	20221013	194.19	23900	-2.51	20230727	8150	185.89	20230103	23900	-2.51	20230727	7920	194.19	20221013	4.13	N	053080	500	64 억		211806	N	N	0	N	02	N
15	20230728	110534	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	1600	2	7.37	6131749250	270765	38.46	22500	23400	21100	28200	15200	21700	22646.02	1.63	0	16960	25700	23700	21900	19900	18100	22800	19000	65	6500	500	0	50	1	12999807	3029	19.05	1.91	12	2.08	1223.00	12198.00	23900	20230727	-2.51	7920	20221013	194.19	23900	-2.51	20230727	8150	185.89	20230103	23900	-2.51	20230727	7920	194.19	20221013	4.13	N	053080	500	64 억		211806	N	N	0	N	02	N
16	20230728	100528	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	1050	2	4.84	4294947600	191412	27.19	22500	23400	21100	28200	15200	21700	22438.24	1.63	0	-9316	25700	23700	21900	19900	18100	22800	19000	65	6500	500	0	50	1	12999807	2957	18.60	1.87	12	1.47	1223.00	12198.00	23900	20230727	-4.81	7920	20221013	187.25	23900	-4.81	20230727	8150	179.14	20230103	23900	-4.81	20230727	7920	187.25	20221013	4.13	N	053080	500	64 억		211806	N	N	0	N	02	N
17	20230728	090532	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	1000	2	4.61	680318700	31082	4.41	22500	22700	21100	28200	15200	21700	21887.87	1.63	0	-9797	25700	23700	21900	19900	18100	22800	19000	65	6500	500	0	50	1	12999807	2951	18.56	1.86	12	0.24	1223.00	12198.00	23900	20230727	-5.02	7920	20221013	186.62	23900	-5.02	20230727	8150	178.53	20230103	23900	-5.02	20230727	7920	186.62	20221013	4.13	N	053080	500	64 억		211806	N	N	0	N	02	N
18	20230727	160528	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21700	400	2	1.88	15142392350	700121	150.52	22600	23900	20100	27650	14950	21300	21628.21	1.87	0	-31150	26433	23866	20933	18366	15433	22400	16900	65	6350	500	0	50	1	12999807	2821	17.74	1.78	12	5.39	1223.00	12198.00	23900	20230727	-9.21	7920	20221013	173.99	23900	-9.21	20230727	8150	166.26	20230103	23900	-9.21	20230727	7920	173.99	20221013	4.45	N	053080	500	64 억		243501	N	N	0	N	02	N
19	20230727	150530	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	20700	-600	5	-2.82	14460994100	667795	143.57	22600	23900	20100	27650	14950	21300	21654.84	1.87	0	-27776	26433	23866	20933	18366	15433	22400	16900	65	6350	500	0	50	1	12999807	2691	16.93	1.70	12	5.14	1223.00	12198.00	23900	20230727	-13.39	7920	20221013	161.36	23900	-13.39	20230727	8150	153.99	20230103	23900	-13.39	20230727	7920	161.36	20221013	4.45	N	053080	500	64 억		243501	N	N	0	N	02	N
20	20230727	140526	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21400	100	2	0.47	13378137000	616412	132.53	22600	23900	20100	27650	14950	21300	21703.24	1.87	0	-28274	26433	23866	20933	18366	15433	22400	16900	65	6350	500	0	50	1	12999807	2782	17.50	1.75	12	4.74	1223.00	12198.00	23900	20230727	-10.46	7920	20221013	170.20	23900	-10.46	20230727	8150	162.58	20230103	23900	-10.46	20230727	7920	170.20	20221013	4.45	N	053080	500	64 억		243501	N	N	0	N	02	N
21	20230727	130526	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21000	-300	5	-1.41	12458217200	573038	123.20	22600	23900	20100	27650	14950	21300	21740.65	1.87	0	-33408	26433	23866	20933	18366	15433	22400	16900	65	6350	500	0	50	1	12999807	2730	17.17	1.72	12	4.41	1223.00	12198.00	23900	20230727	-12.13	7920	20221013	165.15	23900	-12.13	20230727	8150	157.67	20230103	23900	-12.13	20230727	7920	165.15	20221013	4.45	N	053080	500	64 억		243501	N	N	0	N	02	N
22	20230727	120529	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21150	-150	5	-0.70	10565638550	482080	103.65	22600	23900	20450	27650	14950	21300	21916.77	1.87	0	-33008	26433	23866	20933	18366	15433	22400	16900	65	6350	500	0	50	1	12999807	2749	17.29	1.73	12	3.71	1223.00	12198.00	23900	20230727	-11.51	7920	20221013	167.05	23900	-11.51	20230727	8150	159.51	20230103	23900	-11.51	20230727	7920	167.05	20221013	4.45	N	053080	500	64 억		243501	N	N	0	N	02	N
23	20230727	110528	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21950	650	2	3.05	8887098300	403588	86.77	22600	23900	20450	27650	14950	21300	22020.22	1.87	0	-30009	26433	23866	20933	18366	15433	22400	16900	65	6350	500	0	50	1	12999807	2853	17.95	1.80	12	3.10	1223.00	12198.00	23900	20230727	-8.16	7920	20221013	177.15	23900	-8.16	20230727	8150	169.33	20230103	23900	-8.16	20230727	7920	177.15	20221013	4.45	N	053080	500	64 억		243501	N	N	0	N	02	N
24	20230727	100528	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22200	900	2	4.23	6973450450	317354	68.23	22600	23900	20450	27650	14950	21300	21973.73	1.87	0	-34811	26433	23866	20933	18366	15433	22400	16900	65	6350	500	0	50	1	12999807	2886	18.15	1.82	12	2.44	1223.00	12198.00	23900	20230727	-7.11	7920	20221013	180.30	23900	-7.11	20230727	8150	172.39	20230103	23900	-7.11	20230727	7920	180.30	20221013	4.45	N	053080	500	64 억		243501	N	N	0	N	02	N
25	20230727	090528	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22850	1550	2	7.28	2042375900	90483	19.45	22600	23900	21550	27650	14950	21300	22571.93	1.87	0	-9263	26433	23866	20933	18366	15433	22400	16900	65	6350	500	0	50	1	12999807	2970	18.68	1.87	12	0.70	1223.00	12198.00	23900	20230727	-4.39	7920	20221013	188.51	23900	-4.39	20230727	8150	180.37	20230103	23900	-4.39	20230727	7920	188.51	20221013	4.45	N	053080	500	64 억		243501	N	N	0	N	02	N
26	20230726	160526	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	-450	5	-2.07	9247096170	450408	108.21	22600	23500	18000	28250	15250	21750	20520.94	1.87	0	-92	24950	23350	22250	20650	19550	24150	21450	65	6500	500	0	50	1	12999807	2769	17.42	1.75	12	3.46	1223.00	12198.00	23850	20230725	-10.69	7920	20221013	168.94	23850	-10.69	20230725	8150	161.35	20230103	23850	-10.69	20230725	7920	168.94	20221013	4.82	N	053080	500	64 억		243501	N	N	0	N	02	Y
27	20230726	150529	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	-1150	5	-5.29	8416097970	411394	98.84	22600	23500	18000	28250	15250	21750	20456.28	1.87	0	-92	24950	23350	22250	20650	19550	24150	21450	65	6500	500	0	50	1	12999807	2678	16.84	1.69	12	3.16	1223.00	12198.00	23850	20230725	-13.63	7920	20221013	160.10	23850	-13.63	20230725	8150	152.76	20230103	23850	-13.63	20230725	7920	160.10	20221013	4.82	N	053080	500	64 억		243501	N	N	0	N	02	Y
28	20230726	140526	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18000	-3750	5	-17.24	6211184500	300862	72.28	22600	23500	18000	28250	15250	21750	20643.19	1.87	0	-92	24950	23350	22250	20650	19550	24150	21450	65	6500	500	0	10	1	12999807	2340	14.72	1.48	12	2.31	1223.00	12198.00	23850	20230725	-24.53	7920	20221013	127.27	23850	-24.53	20230725	8150	120.86	20230103	23850	-24.53	20230725	7920	127.27	20221013	4.82	N	053080	500	64 억		243501	N	N	0	N	02	Y
29	20230726	130524	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-1650	5	-7.59	4406434500	205438	49.36	22600	23500	20100	28250	15250	21750	21448.40	1.87	0	-17	24950	23350	22250	20650	19550	24150	21450	65	6500	500	0	50	1	12999807	2613	16.43	1.65	12	1.58	1223.00	12198.00	23850	20230725	-15.72	7920	20221013	153.79	23850	-15.72	20230725	8150	146.63	20230103	23850	-15.72	20230725	7920	153.79	20221013	4.82	N	053080	500	64 억		243501	N	N	0	N	02	Y
30	20230726	120526	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	-1200	5	-5.52	3241240900	148126	35.59	22600	23500	20550	28250	15250	21750	21882.00	1.87	0	-17	24950	23350	22250	20650	19550	24150	21450	65	6500	500	0	50	1	12999807	2671	16.80	1.68	12	1.14	1223.00	12198.00	23850	20230725	-13.84	7920	20221013	159.47	23850	-13.84	20230725	8150	152.15	20230103	23850	-13.84	20230725	7920	159.47	20221013	4.82	N	053080	500	64 억		243501	N	N	0	N	02	Y
31	20230726	110523	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	-350	5	-1.61	2098380050	93198	22.39	22600	23500	21400	28250	15250	21750	22518.51	1.87	0	-17	24950	23350	22250	20650	19550	24150	21450	65	6500	500	0	50	1	12999807	2782	17.50	1.75	12	0.72	1223.00	12198.00	23850	20230725	-10.27	7920	20221013	170.20	23850	-10.27	20230725	8150	162.58	20230103	23850	-10.27	20230725	7920	170.20	20221013	4.82	N	053080	500	64 억		243501	N	N	0	N	02	Y
32	20230726	100527	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	950	2	4.37	1189557250	51651	12.41	22600	23500	22600	28250	15250	21750	23040.44	1.87	0	-17	24950	23350	22250	20650	19550	24150	21450	65	6500	500	0	50	1	12999807	2951	18.56	1.86	12	0.40	1223.00	12198.00	23850	20230725	-4.82	7920	20221013	186.62	23850	-4.82	20230725	8150	178.53	20230103	23850	-4.82	20230725	7920	186.62	20221013	4.82	N	053080	500	64 억		243501	N	N	0	N	02	Y
33	20230726	090522	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	850	2	3.91	154274250	6841	1.64	22600	22600	22600	28250	15250	21750	22600.00	1.87	0	-17	24950	23350	22250	20650	19550	24150	21450	65	6500	500	0	50	1	12999807	2938	18.48	1.85	12	0.05	1223.00	12198.00	23850	20230725	-5.24	7920	20221013	185.35	23850	-5.24	20230725	8150	177.30	20230103	23850	-5.24	20230725	7920	185.35	20221013	4.82	N	053080	500	64 억		243501	N	N	0	N	02	Y
34	20230725	160521	59	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21750	750	2	3.57	9259140500	409237	81.04	21150	23850	21150	27300	14700	21000	22631.24	1.87	0	-63	21966	21482	20616	20132	19266	21725	20375	65	6300	500	0	50	1	12999807	2827	17.78	1.78	12	3.15	1223.00	12198.00	23850	20230725	-8.81	7920	20221013	174.62	23850	-8.81	20230725	8150	166.87	20230103	23850	-8.81	20230725	7920	174.62	20221013	4.74	N	053080	500	64 억		243501	N	N	0	N	02	Y
35	20230725	150518	59	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21950	950	2	4.52	8722894250	384582	76.16	21150	23850	21150	27300	14700	21000	22681.57	1.87	0	-80	21966	21482	20616	20132	19266	21725	20375	65	6300	500	0	50	1	12999807	2853	17.95	1.80	12	2.96	1223.00	12198.00	23850	20230725	-7.97	7920	20221013	177.15	23850	-7.97	20230725	8150	169.33	20230103	23850	-7.97	20230725	7920	177.15	20221013	4.74	N	053080	500	64 억		243501	N	N	0	N	02	Y
36	20230725	140518	59	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22250	1250	2	5.95	7730995950	339698	67.27	21150	23850	21150	27300	14700	21000	22758.53	1.87	0	-80	21966	21482	20616	20132	19266	21725	20375	65	6300	500	0	50	1	12999807	2892	18.19	1.82	12	2.61	1223.00	12198.00	23850	20230725	-6.71	7920	20221013	180.93	23850	-6.71	20230725	8150	173.01	20230103	23850	-6.71	20230725	7920	180.93	20221013	4.74	N	053080	500	64 억		243501	N	N	0	N	02	Y
37	20230725	130522	59	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	23800	2800	2	13.33	6643315700	291075	57.64	21150	23850	21150	27300	14700	21000	22823.49	1.87	0	-80	21966	21482	20616	20132	19266	21725	20375	65	6300	500	0	50	1	12999807	3094	19.46	1.95	12	2.24	1223.00	12198.00	23850	20230725	-0.21	7920	20221013	200.51	23850	-0.21	20230725	8150	192.02	20230103	23850	-0.21	20230725	7920	200.51	20221013	4.74	N	053080	500	64 억		243501	N	N	0	N	02	Y
38	20230725	120522	59	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	23800	2800	2	13.33	4948998900	219965	43.56	21150	23800	21150	27300	14700	21000	22499.14	1.87	0	-80	21966	21482	20616	20132	19266	21725	20375	65	6300	500	0	50	1	12999807	3094	19.46	1.95	12	1.69	1223.00	12198.00	23800	20230725	0.00	7920	20221013	200.51	23800	0.00	20230725	8150	192.02	20230103	23800	0.00	20230725	7920	200.51	20221013	4.74	N	053080	500	64 억		243501	N	N	0	N	02	Y
39	20230725	110519	59	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22800	1800	2	8.57	3153436600	143644	28.45	21150	22800	21150	27300	14700	21000	21953.25	1.87	0	-30	21966	21482	20616	20132	19266	21725	20375	65	6300	500	0	50	1	12999807	2964	18.64	1.87	12	1.10	1223.00	12198.00	22800	20230725	0.00	7920	20221013	187.88	22800	0.00	20230725	8150	179.75	20230103	22800	0.00	20230725	7920	187.88	20221013	4.74	N	053080	500	64 억		243501	N	N	0	N	02	Y
40	20230725	100520	59	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21900	900	2	4.29	1636202600	75607	14.97	21150	21900	21150	27300	14700	21000	21641.03	1.87	0	-30	21966	21482	20616	20132	19266	21725	20375	65	6300	500	0	50	1	12999807	2847	17.91	1.80	12	0.58	1223.00	12198.00	21900	20230721	0.00	7920	20221013	176.52	21900	0.00	20230721	8150	168.71	20230103	21900	0.00	20230721	7920	176.52	20221013	4.74	N	053080	500	64 억		243501	N	N	0	N	02	Y
41	20230725	090520	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	150	2	0.71	231420750	10942	2.17	21150	21150	21150	27300	14700	21000	21150.00	1.87	0	0	21966	21482	20616	20132	19266	21725	20375	65	6300	500	0	50	1	12999807	2749	17.29	1.73	12	0.08	1223.00	12198.00	21900	20230721	-3.42	7920	20221013	167.05	21900	-3.42	20230721	8150	159.51	20230103	21900	-3.42	20230721	7920	167.05	20221013	4.74	N	053080	500	64 억		243501	N	N	0	N	02	Y
42	20230724	160521	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	800	2	3.96	10108381970	493840	11.16	19750	21100	19750	26250	14150	20200	20466.31	2.11	0	-27227	23906	22052	20046	18192	16186	22980	19120	65	6050	500	14540	50	1	12999807	2730	17.17	1.72	12	3.80	1223.00	12198.00	21900	20230721	-4.11	7920	20221013	165.15	21900	-4.11	20230721	8150	157.67	20230103	21900	-4.11	20230721	7920	165.15	20221013	4.70	N	053080	500	64 억		274053	N	N	0	N	01	Y
43	20230724	150517	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	900	2	4.46	9032215970	442594	10.00	19750	21100	19750	26250	14150	20200	20407.86	2.11	0	-32517	23906	22052	20046	18192	16186	22980	19120	65	6050	500	14540	50	1	12999807	2743	17.25	1.73	12	3.40	1223.00	12198.00	21900	20230721	-3.65	7920	20221013	166.41	21900	-3.65	20230721	8150	158.90	20230103	21900	-3.65	20230721	7920	166.41	20221013	4.70	N	053080	500	64 억		274053	N	N	0	N	01	Y
44	20230724	140516	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	750	2	3.71	7976968770	392462	8.87	19750	20950	19750	26250	14150	20200	20325.74	2.11	0	-32485	23906	22052	20046	18192	16186	22980	19120	65	6050	500	14540	50	1	12999807	2723	17.13	1.72	12	3.02	1223.00	12198.00	21900	20230721	-4.34	7920	20221013	164.52	21900	-4.34	20230721	8150	157.06	20230103	21900	-4.34	20230721	7920	164.52	20221013	4.70	N	053080	500	64 억		274053	N	N	0	N	01	Y
45	20230724	130517	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	550	2	2.72	7173686970	354006	8.00	19750	20800	19750	26250	14150	20200	20264.47	2.11	0	-26857	23906	22052	20046	18192	16186	22980	19120	65	6050	500	14540	50	1	12999807	2697	16.97	1.70	12	2.72	1223.00	12198.00	21900	20230721	-5.25	7920	20221013	161.99	21900	-5.25	20230721	8150	154.60	20230103	21900	-5.25	20230721	7920	161.99	20221013	4.70	N	053080	500	64 억		274053	N	N	0	N	01	Y
46	20230724	120518	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	550	2	2.72	6013618820	297886	6.73	19750	20800	19750	26250	14150	20200	20187.62	2.11	0	-19136	23906	22052	20046	18192	16186	22980	19120	65	6050	500	14540	50	1	12999807	2697	16.97	1.70	12	2.29	1223.00	12198.00	21900	20230721	-5.25	7920	20221013	161.99	21900	-5.25	20230721	8150	154.60	20230103	21900	-5.25	20230721	7920	161.99	20221013	4.70	N	053080	500	64 억		274053	N	N	0	N	01	Y
47	20230724	110520	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	250	2	1.24	4437908770	222036	5.02	19750	20450	19750	26250	14150	20200	19986.50	2.11	0	-3627	23906	22052	20046	18192	16186	22980	19120	65	6050	500	14540	50	1	12999807	2658	16.72	1.68	12	1.71	1223.00	12198.00	21900	20230721	-6.62	7920	20221013	158.21	21900	-6.62	20230721	8150	150.92	20230103	21900	-6.62	20230721	7920	158.21	20221013	4.70	N	053080	500	64 억		274053	N	N	0	N	01	Y
48	20230724	100515	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19850	-350	5	-1.73	2846439870	143746	3.25	19750	19850	19750	26250	14150	20200	19799.43	2.11	0	-656	23906	22052	20046	18192	16186	22980	19120	65	6050	500	14540	10	1	12999807	2580	16.23	1.63	12	1.11	1223.00	12198.00	21900	20230721	-9.36	7920	20221013	150.63	21900	-9.36	20230721	8150	143.56	20230103	21900	-9.36	20230721	7920	150.63	20221013	4.70	N	053080	500	64 억		274053	N	N	0	N	01	Y
49	20230724	090518	59	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19750	-450	5	-2.23	392253950	19841	0.45	19750	19750	19750	26250	14150	20200	19750.00	2.11	0	-581	23906	22052	20046	18192	16186	22980	19120	65	6050	500	14540	10	1	12999807	2567	16.15	1.62	12	0.15	1223.00	12198.00	21900	20230721	-9.82	7920	20221013	149.37	21900	-9.82	20230721	8150	142.33	20230103	21900	-9.82	20230721	7920	149.37	20221013	4.70	N	053080	500	64 억		274053	N	N	0	N	01	Y
50	20230721	160513	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	20200	1980	2	10.87	89018466320	4388493	127.68	18050	21900	18040	23650	12760	18220	20285.01	0.87	0	159071	20826	19522	18046	16742	15266	20175	17395	65	5445	500	13110	50	1	12999807	2626	16.52	1.66	12	33.76	1223.00	12198.00	21900	20230721	-7.76	7920	20221013	155.05	21900	-7.76	20230721	8150	147.85	20230103	21900	-7.76	20230721	7920	155.05	20221013	4.12	N	053080	500	64 억		113577	N	N	0	N	00	N
51	20230721	150516	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	20400	2180	2	11.96	81746617530	4022948	117.05	18050	21900	18040	23650	12760	18220	20320.52	0.87	0	88599	20826	19522	18046	16742	15266	20175	17395	65	5445	500	13110	50	1	12999807	2652	16.68	1.67	12	30.95	1223.00	12198.00	21900	20230721	-6.85	7920	20221013	157.58	21900	-6.85	20230721	8150	150.31	20230103	21900	-6.85	20230721	7920	157.58	20221013	4.12	N	053080	500	64 억		113577	N	N	0	N	00	N
52	20230721	140513	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	20950	2730	2	14.98	75208290480	3706359	107.83	18050	21900	18040	23650	12760	18220	20292.16	0.87	0	50328	20826	19522	18046	16742	15266	20175	17395	65	5445	500	13110	50	1	12999807	2723	17.13	1.72	12	28.51	1223.00	12198.00	21900	20230721	-4.34	7920	20221013	164.52	21900	-4.34	20230721	8150	157.06	20230103	21900	-4.34	20230721	7920	164.52	20221013	4.12	N	053080	500	64 억		113577	N	N	0	N	00	N
53	20230721	130515	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	21100	2880	2	15.81	55862121580	2779256	80.86	18050	21900	18040	23650	12760	18220	20100.24	0.87	0	82663	20826	19522	18046	16742	15266	20175	17395	65	5445	500	13110	50	1	12999807	2743	17.25	1.73	12	21.38	1223.00	12198.00	21900	20230721	-3.65	7920	20221013	166.41	21900	-3.65	20230721	8150	158.90	20230103	21900	-3.65	20230721	7920	166.41	20221013	4.12	N	053080	500	64 억		113577	N	N	0	N	00	N
54	20230721	120520	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	19400	1180	2	6.48	20594849330	1072834	31.21	18050	19830	18040	23650	12760	18220	19197.45	0.87	0	125645	20826	19522	18046	16742	15266	20175	17395	65	5445	500	13110	10	1	12999807	2522	15.86	1.59	12	8.25	1223.00	12198.00	19830	20230721	-2.17	7920	20221013	144.95	19830	-2.17	20230721	8150	138.04	20230103	19830	-2.17	20230721	7920	144.95	20221013	4.12	N	053080	500	64 억		113577	N	N	0	N	00	N
55	20230721	110518	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	19210	990	2	5.43	18969277900	988829	28.77	18050	19830	18040	23650	12760	18220	19184.40	0.87	0	95796	20826	19522	18046	16742	15266	20175	17395	65	5445	500	13110	10	1	12999807	2497	15.71	1.57	12	7.61	1223.00	12198.00	19830	20230721	-3.13	7920	20221013	142.55	19830	-3.13	20230721	8150	135.71	20230103	19830	-3.13	20230721	7920	142.55	20221013	4.12	N	053080	500	64 억		113577	N	N	0	N	00	N
56	20230721	100517	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	19140	920	2	5.05	15915535240	830093	24.15	18050	19830	18040	23650	12760	18220	19174.16	0.87	0	92961	20826	19522	18046	16742	15266	20175	17395	65	5445	500	13110	10	1	12999807	2488	15.65	1.57	12	6.39	1223.00	12198.00	19830	20230721	-3.48	7920	20221013	141.67	19830	-3.48	20230721	8150	134.85	20230103	19830	-3.48	20230721	7920	141.67	20221013	4.12	N	053080	500	64 억		113577	N	N	0	N	00	N
57	20230721	090517	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	18750	530	2	2.91	1886522310	101913	2.97	18050	18860	18040	23650	12760	18220	18513.53	0.87	0	18111	20826	19522	18046	16742	15266	20175	17395	65	5445	500	13110	10	1	12999807	2437	15.33	1.54	12	0.78	1223.00	12198.00	19350	20230720	-3.10	7920	20221013	136.74	19350	-3.10	20230720	8150	130.06	20230103	19350	-3.10	20230720	7920	136.74	20221013	4.12	N	053080	500	64 억		113577	N	N	0	N	00	N
58	20230720	160513	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	18220	1420	2	8.45	62704598450	3424048	64.79	16700	19350	16570	21800	11760	16800	18313.98	0.54	0	44976	18266	17532	16466	15732	14666	17900	16100	65	5020	500	12090	10	1	12999807	2369	14.90	1.49	12	26.34	1223.00	12198.00	19350	20230720	-5.84	7920	20221013	130.05	19350	-5.84	20230720	8150	123.56	20230103	19350	-5.84	20230720	7920	130.05	20221013	4.25	N	053080	500	64 억		70362	N	N	0	N	00	N
59	20230720	150512	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	18110	1310	2	7.80	61674129090	3367355	63.71	16700	19350	16570	21800	11760	16800	18316.28	0.54	0	49291	18266	17532	16466	15732	14666	17900	16100	65	5020	500	12090	10	1	12999807	2354	14.81	1.48	12	25.90	1223.00	12198.00	19350	20230720	-6.41	7920	20221013	128.66	19350	-6.41	20230720	8150	122.21	20230103	19350	-6.41	20230720	7920	128.66	20221013	4.25	N	053080	500	64 억		70362	N	N	0	N	00	N
60	20230720	140511	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	18240	1440	2	8.57	59832426320	3266054	61.80	16700	19350	16570	21800	11760	16800	18320.50	0.54	0	54777	18266	17532	16466	15732	14666	17900	16100	65	5020	500	12090	10	1	12999807	2371	14.91	1.50	12	25.12	1223.00	12198.00	19350	20230720	-5.74	7920	20221013	130.30	19350	-5.74	20230720	8150	123.80	20230103	19350	-5.74	20230720	7920	130.30	20221013	4.25	N	053080	500	64 억		70362	N	N	0	N	00	N
61	20230720	130511	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	18120	1320	2	7.86	57645103040	3146559	59.54	16700	19350	16570	21800	11760	16800	18321.10	0.54	0	36426	18266	17532	16466	15732	14666	17900	16100	65	5020	500	12090	10	1	12999807	2356	14.82	1.49	12	24.20	1223.00	12198.00	19350	20230720	-6.36	7920	20221013	128.79	19350	-6.36	20230720	8150	122.33	20230103	19350	-6.36	20230720	7920	128.79	20221013	4.25	N	053080	500	64 억		70362	N	N	0	N	00	N
62	20230720	120516	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	18440	1640	2	9.76	54990813740	3001125	56.78	16700	19350	16570	21800	11760	16800	18324.51	0.54	0	40174	18266	17532	16466	15732	14666	17900	16100	65	5020	500	12090	10	1	12999807	2397	15.08	1.51	12	23.09	1223.00	12198.00	19350	20230720	-4.70	7920	20221013	132.83	19350	-4.70	20230720	8150	126.26	20230103	19350	-4.70	20230720	7920	132.83	20221013	4.25	N	053080	500	64 억		70362	N	N	0	N	00	N
63	20230720	110514	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	18570	1770	2	10.54	49030543980	2681872	50.74	16700	19350	16570	21800	11760	16800	18283.41	0.54	0	25864	18266	17532	16466	15732	14666	17900	16100	65	5020	500	12090	10	1	12999807	2414	15.18	1.52	12	20.63	1223.00	12198.00	19350	20230720	-4.03	7920	20221013	134.47	19350	-4.03	20230720	8150	127.85	20230103	19350	-4.03	20230720	7920	134.47	20221013	4.25	N	053080	500	64 억		70362	N	N	0	N	00	N
64	20230720	100510	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	18390	1590	2	9.46	42871390870	2347239	44.41	16700	19350	16570	21800	11760	16800	18265.96	0.54	0	-26010	18266	17532	16466	15732	14666	17900	16100	65	5020	500	12090	10	1	12999807	2391	15.04	1.51	12	18.06	1223.00	12198.00	19350	20230720	-4.96	7920	20221013	132.20	19350	-4.96	20230720	8150	125.64	20230103	19350	-4.96	20230720	7920	132.20	20221013	4.25	N	053080	500	64 억		70362	N	N	0	N	00	N
65	20230720	090509	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	17480	680	2	4.05	4300284450	251820	4.76	16700	17480	16570	21800	11760	16800	17079.23	0.54	0	18540	18266	17532	16466	15732	14666	17900	16100	65	5020	500	12090	10	1	12999807	2272	14.29	1.43	12	1.94	1223.00	12198.00	17480	20230720	0.00	7920	20221013	120.71	17480	0.00	20230720	8150	114.48	20230103	17480	0.00	20230720	7920	120.71	20221013	4.25	N	053080	500	64 억		70362	N	N	0	N	00	N
66	20230719	160520	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	16800	3510	2	26.41	86247547190	5246134	842.61	16400	17200	15400	17270	9310	13290	16439.62	0.77	0	-32162	13883	13586	13033	12736	12183	13735	12885	65	3980	500	9560	10	1	12999807	2184	13.74	1.38	12	40.36	1223.00	12198.00	17200	20230719	-2.33	7920	20221013	112.12	17200	-2.33	20230719	8150	106.13	20230103	17200	-2.33	20230719	7920	112.12	20221013	4.51	N	053080	500	64 억		99863	N	N	0	N	00	N
67	20230719	150518	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	17130	3840	2	28.89	80411556700	4902829	787.47	16400	17130	15400	17270	9310	13290	16401.05	0.77	0	-10105	13883	13586	13033	12736	12183	13735	12885	65	3980	500	9560	10	1	12999807	2227	14.01	1.40	12	37.71	1223.00	12198.00	17130	20230719	0.00	7920	20221013	116.29	17130	0.00	20230719	8150	110.18	20230103	17130	0.00	20230719	7920	116.29	20221013	4.51	N	053080	500	64 억		99863	N	N	0	N	00	N
68	20230719	140519	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	16570	3280	2	24.68	73072672800	4465985	717.31	16400	16990	15400	17270	9310	13290	16362.05	0.77	0	-22063	13883	13586	13033	12736	12183	13735	12885	65	3980	500	9560	10	1	12999807	2154	13.55	1.36	12	34.35	1223.00	12198.00	16990	20230719	-2.47	7920	20221013	109.22	16990	-2.47	20230719	8150	103.31	20230103	16990	-2.47	20230719	7920	109.22	20221013	4.51	N	053080	500	64 억		99863	N	N	0	N	00	N
69	20230719	130514	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	16430	3140	2	23.63	69484461050	4248428	682.37	16400	16990	15400	17270	9310	13290	16355.33	0.77	0	-17918	13883	13586	13033	12736	12183	13735	12885	65	3980	500	9560	10	1	12999807	2136	13.43	1.35	12	32.68	1223.00	12198.00	16990	20230719	-3.30	7920	20221013	107.45	16990	-3.30	20230719	8150	101.60	20230103	16990	-3.30	20230719	7920	107.45	20221013	4.51	N	053080	500	64 억		99863	N	N	0	N	00	N
70	20230719	120519	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	16450	3160	2	23.78	58826715050	3610130	579.84	16400	16900	15400	17270	9310	13290	16294.90	0.77	0	-20616	13883	13586	13033	12736	12183	13735	12885	65	3980	500	9560	10	1	12999807	2138	13.45	1.35	12	27.77	1223.00	12198.00	16900	20230719	-2.66	7920	20221013	107.70	16900	-2.66	20230719	8150	101.84	20230103	16900	-2.66	20230719	7920	107.70	20221013	4.51	N	053080	500	64 억		99863	N	N	0	N	00	N
71	20230719	110520	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	15840	2550	2	19.19	53079345110	3256201	523.00	16400	16900	15400	17270	9310	13290	16301.00	0.77	0	-65573	13883	13586	13033	12736	12183	13735	12885	65	3980	500	9560	10	1	12999807	2059	12.95	1.30	12	25.05	1223.00	12198.00	16900	20230719	-6.27	7920	20221013	100.00	16900	-6.27	20230719	8150	94.36	20230103	16900	-6.27	20230719	7920	100.00	20221013	4.51	N	053080	500	64 억		99863	N	N	0	N	00	N
72	20230719	100516	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	16380	3090	2	23.25	45243026430	2766391	444.33	16400	16900	15400	17270	9310	13290	16354.53	0.77	0	-37587	13883	13586	13033	12736	12183	13735	12885	65	3980	500	9560	10	1	12999807	2129	13.39	1.34	12	21.28	1223.00	12198.00	16900	20230719	-3.08	7920	20221013	106.82	16900	-3.08	20230719	8150	100.98	20230103	16900	-3.08	20230719	7920	106.82	20221013	4.51	N	053080	500	64 억		99863	N	N	0	N	00	N
73	20230719	090515	55	40.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	40	N	15900	2610	2	19.64	11627570780	713070	114.53	16400	16900	15400	17270	9310	13290	16306.35	0.77	0	-46546	13883	13586	13033	12736	12183	13735	12885	65	3980	500	9560	10	1	12999807	2067	13.00	1.30	12	5.49	1223.00	12198.00	16900	20230719	-5.92	7920	20221013	100.76	16900	-5.92	20230719	8150	95.09	20230103	16900	-5.92	20230719	7920	100.76	20221013	4.51	N	053080	500	64 억		99863	N	N	0	N	00	N
74	20230718	160515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13290	740	2	5.90	7441489750	572832	96.05	12650	13330	12480	16310	8790	12550	12990.68	0.81	0	8933	13350	12950	12690	12290	12030	13150	12490	65	3760	500	9030	10	1	12999807	1728	10.87	1.09	12	4.41	1223.00	12198.00	13500	20220901	-1.56	7920	20221013	67.80	13460	-1.26	20230703	8150	63.07	20230103	13500	-1.56	20220901	7920	67.80	20221013	4.76	N	053080	500	64 억		105579	N	N	0	N	00	N
75	20230718	150515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13270	720	2	5.74	6770667590	522281	87.57	12650	13330	12480	16310	8790	12550	12963.84	0.81	0	9086	13350	12950	12690	12290	12030	13150	12490	65	3760	500	9030	10	1	12999807	1725	10.85	1.09	12	4.02	1223.00	12198.00	13500	20220901	-1.70	7920	20221013	67.55	13460	-1.41	20230703	8150	62.82	20230103	13500	-1.70	20220901	7920	67.55	20221013	4.76	N	053080	500	64 억		105579	N	N	0	N	00	N
76	20230718	140513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13030	480	2	3.82	4598661290	357254	59.90	12650	13090	12480	16310	8790	12550	12872.47	0.81	0	9869	13350	12950	12690	12290	12030	13150	12490	65	3760	500	9030	10	1	12999807	1694	10.65	1.07	12	2.75	1223.00	12198.00	13500	20220901	-3.48	7920	20221013	64.52	13460	-3.19	20230703	8150	59.88	20230103	13500	-3.48	20220901	7920	64.52	20221013	4.76	N	053080	500	64 억		105579	N	N	0	N	00	N
77	20230718	130513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12940	390	2	3.11	4128897180	321138	53.85	12650	13090	12480	16310	8790	12550	12857.31	0.81	0	10252	13350	12950	12690	12290	12030	13150	12490	65	3760	500	9030	10	1	12999807	1682	10.58	1.06	12	2.47	1223.00	12198.00	13500	20220901	-4.15	7920	20221013	63.38	13460	-3.86	20230703	8150	58.77	20230103	13500	-4.15	20220901	7920	63.38	20221013	4.76	N	053080	500	64 억		105579	N	N	0	N	00	N
78	20230718	120515	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13010	460	2	3.67	3253448660	253749	42.55	12650	13050	12480	16310	8790	12550	12821.78	0.81	0	8594	13350	12950	12690	12290	12030	13150	12490	65	3760	500	9030	10	1	12999807	1691	10.64	1.07	12	1.95	1223.00	12198.00	13500	20220901	-3.63	7920	20221013	64.27	13460	-3.34	20230703	8150	59.63	20230103	13500	-3.63	20220901	7920	64.27	20221013	4.76	N	053080	500	64 억		105579	N	N	0	N	00	N
79	20230718	110516	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12860	310	2	2.47	1915959090	150652	25.26	12650	12900	12480	16310	8790	12550	12718.05	0.81	0	4282	13350	12950	12690	12290	12030	13150	12490	65	3760	500	9030	10	1	12999807	1672	10.52	1.05	12	1.16	1223.00	12198.00	13500	20220901	-4.74	7920	20221013	62.37	13460	-4.46	20230703	8150	57.79	20230103	13500	-4.74	20220901	7920	62.37	20221013	4.76	N	053080	500	64 억		105579	N	N	0	N	00	N
80	20230718	100511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12600	50	2	0.40	1144346520	90433	15.16	12650	12820	12480	16310	8790	12550	12654.36	0.81	0	-8881	13350	12950	12690	12290	12030	13150	12490	65	3760	500	9030	10	1	12999807	1638	10.30	1.03	12	0.70	1223.00	12198.00	13500	20220901	-6.67	7920	20221013	59.09	13460	-6.39	20230703	8150	54.60	20230103	13500	-6.67	20220901	7920	59.09	20221013	4.76	N	053080	500	64 억		105579	N	N	0	N	00	N
81	20230718	090512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12750	200	2	1.59	236995010	18609	3.12	12650	12820	12610	16310	8790	12550	12737.96	0.81	0	-3174	13350	12950	12690	12290	12030	13150	12490	65	3760	500	9030	10	1	12999807	1657	10.43	1.05	12	0.14	1223.00	12198.00	13500	20220901	-5.56	7920	20221013	60.98	13460	-5.27	20230703	8150	56.44	20230103	13500	-5.56	20220901	7920	60.98	20221013	4.76	N	053080	500	64 억		105579	N	N	0	N	00	N
82	20230717	160513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12550	110	2	0.88	7597654090	595019	94.33	12450	13090	12430	16170	8710	12440	12770.86	0.81	0	576	12913	12676	12463	12226	12013	12570	12120	65	3730	500	8950	10	1	12999807	1631	10.26	1.03	12	4.58	1223.00	12198.00	13500	20220901	-7.04	7920	20221013	58.46	13460	-6.76	20230703	8150	53.99	20230103	13500	-7.04	20220901	7920	58.46	20221013	4.63	N	053080	500	64 억		104942	N	N	0	N	00	N
83	20230717	150510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12540	100	2	0.80	7325858970	573349	90.90	12450	13090	12430	16170	8710	12440	12777.31	0.81	0	-2454	12913	12676	12463	12226	12013	12570	12120	65	3730	500	8950	10	1	12999807	1630	10.25	1.03	12	4.41	1223.00	12198.00	13500	20220901	-7.11	7920	20221013	58.33	13460	-6.84	20230703	8150	53.87	20230103	13500	-7.11	20220901	7920	58.33	20221013	4.63	N	053080	500	64 억		104942	N	N	0	N	00	N
84	20230717	140512	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12670	230	2	1.85	6793998660	531009	84.19	12450	13090	12430	16170	8710	12440	12794.51	0.81	0	-796	12913	12676	12463	12226	12013	12570	12120	65	3730	500	8950	10	1	12999807	1647	10.36	1.04	12	4.08	1223.00	12198.00	13500	20220901	-6.15	7920	20221013	59.97	13460	-5.87	20230703	8150	55.46	20230103	13500	-6.15	20220901	7920	59.97	20221013	4.63	N	053080	500	64 억		104942	N	N	0	N	00	N
85	20230717	130508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12810	370	2	2.97	6060835610	473353	75.04	12450	13090	12430	16170	8710	12440	12804.05	0.81	0	-6051	12913	12676	12463	12226	12013	12570	12120	65	3730	500	8950	10	1	12999807	1665	10.47	1.05	12	3.64	1223.00	12198.00	13500	20220901	-5.11	7920	20221013	61.74	13460	-4.83	20230703	8150	57.18	20230103	13500	-5.11	20220901	7920	61.74	20221013	4.63	N	053080	500	64 억		104942	N	N	0	N	00	N
86	20230717	120514	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12960	520	2	4.18	4974224560	389616	61.77	12450	12990	12430	16170	8710	12440	12766.99	0.81	0	-4998	12913	12676	12463	12226	12013	12570	12120	65	3730	500	8950	10	1	12999807	1685	10.60	1.06	12	3.00	1223.00	12198.00	13500	20220901	-4.00	7920	20221013	63.64	13460	-3.71	20230703	8150	59.02	20230103	13500	-4.00	20220901	7920	63.64	20221013	4.63	N	053080	500	64 억		104942	N	N	0	N	00	N
87	20230717	110508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12820	380	2	3.05	4305028370	337619	53.53	12450	12990	12430	16170	8710	12440	12751.14	0.81	0	-6537	12913	12676	12463	12226	12013	12570	12120	65	3730	500	8950	10	1	12999807	1667	10.48	1.05	12	2.60	1223.00	12198.00	13500	20220901	-5.04	7920	20221013	61.87	13460	-4.75	20230703	8150	57.30	20230103	13500	-5.04	20220901	7920	61.87	20221013	4.63	N	053080	500	64 억		104942	N	N	0	N	00	N
88	20230717	100510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12880	440	2	3.54	2853220090	224860	35.65	12450	12900	12430	16170	8710	12440	12688.87	0.81	0	-4008	12913	12676	12463	12226	12013	12570	12120	65	3730	500	8950	10	1	12999807	1674	10.53	1.06	12	1.73	1223.00	12198.00	13500	20220901	-4.59	7920	20221013	62.63	13460	-4.31	20230703	8150	58.04	20230103	13500	-4.59	20220901	7920	62.63	20221013	4.63	N	053080	500	64 억		104942	N	N	0	N	00	N
89	20230717	090508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12460	20	2	0.16	322436110	25831	4.10	12450	12610	12440	16170	8710	12440	12482.53	0.81	0	-1062	12913	12676	12463	12226	12013	12570	12120	65	3730	500	8950	10	1	12999807	1620	10.19	1.02	12	0.20	1223.00	12198.00	13500	20220901	-7.70	7920	20221013	57.32	13460	-7.43	20230703	8150	52.88	20230103	13500	-7.70	20220901	7920	57.32	20221013	4.63	N	053080	500	64 억		104942	N	N	0	N	00	N
90	20230714	160508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12440	250	2	2.05	7822823100	625569	306.60	12450	12700	12250	15840	8540	12190	12505.14	0.76	0	8714	12676	12432	12246	12002	11816	12340	11910	65	3650	500	8770	10	1	12999807	1617	10.17	1.02	12	4.81	1223.00	12198.00	13500	20220901	-7.85	7920	20221013	57.07	13460	-7.58	20230703	8150	52.64	20230103	13500	-7.85	20220901	7920	57.07	20221013	4.63	N	053080	500	64 억		98743	N	N	0	N	00	N
91	20230714	150511	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12390	200	2	1.64	7508608380	600305	294.22	12450	12700	12250	15840	8540	12190	12507.99	0.76	0	6307	12676	12432	12246	12002	11816	12340	11910	65	3650	500	8770	10	1	12999807	1611	10.13	1.02	12	4.62	1223.00	12198.00	13500	20220901	-8.22	7920	20221013	56.44	13460	-7.95	20230703	8150	52.02	20230103	13500	-8.22	20220901	7920	56.44	20221013	4.63	N	053080	500	64 억		98743	N	N	0	N	00	N
92	20230714	140513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12570	380	2	3.12	6884695380	550250	269.69	12450	12700	12250	15840	8540	12190	12511.94	0.76	0	4034	12676	12432	12246	12002	11816	12340	11910	65	3650	500	8770	10	1	12999807	1634	10.28	1.03	12	4.23	1223.00	12198.00	13500	20220901	-6.89	7920	20221013	58.71	13460	-6.61	20230703	8150	54.23	20230103	13500	-6.89	20220901	7920	58.71	20221013	4.63	N	053080	500	64 억		98743	N	N	0	N	00	N
93	20230714	130506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12580	390	2	3.20	5611146500	449433	220.27	12450	12680	12250	15840	8540	12190	12484.95	0.76	0	6653	12676	12432	12246	12002	11816	12340	11910	65	3650	500	8770	10	1	12999807	1635	10.29	1.03	12	3.46	1223.00	12198.00	13500	20220901	-6.81	7920	20221013	58.84	13460	-6.54	20230703	8150	54.36	20230103	13500	-6.81	20220901	7920	58.84	20221013	4.63	N	053080	500	64 억		98743	N	N	0	N	00	N
94	20230714	120507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12470	280	2	2.30	4517115780	362314	177.58	12450	12680	12250	15840	8540	12190	12467.41	0.76	0	1132	12676	12432	12246	12002	11816	12340	11910	65	3650	500	8770	10	1	12999807	1621	10.20	1.02	12	2.79	1223.00	12198.00	13500	20220901	-7.63	7920	20221013	57.45	13460	-7.36	20230703	8150	53.01	20230103	13500	-7.63	20220901	7920	57.45	20221013	4.63	N	053080	500	64 억		98743	N	N	0	N	00	N
95	20230714	110510	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12430	240	2	1.97	3959401170	317639	155.68	12450	12680	12250	15840	8540	12190	12465.10	0.76	0	-4820	12676	12432	12246	12002	11816	12340	11910	65	3650	500	8770	10	1	12999807	1616	10.16	1.02	12	2.44	1223.00	12198.00	13500	20220901	-7.93	7920	20221013	56.94	13460	-7.65	20230703	8150	52.52	20230103	13500	-7.93	20220901	7920	56.94	20221013	4.63	N	053080	500	64 억		98743	N	N	0	N	00	N
96	20230714	100513	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12290	100	2	0.82	1974489950	159114	77.98	12450	12540	12250	15840	8540	12190	12409.28	0.76	0	-20003	12676	12432	12246	12002	11816	12340	11910	65	3650	500	8770	10	1	12999807	1598	10.05	1.01	12	1.22	1223.00	12198.00	13500	20220901	-8.96	7920	20221013	55.18	13460	-8.69	20230703	8150	50.80	20230103	13500	-8.96	20220901	7920	55.18	20221013	4.63	N	053080	500	64 억		98743	N	N	0	N	00	N
97	20230714	090509	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12380	190	2	1.56	512679530	41228	20.21	12450	12540	12380	15840	8540	12190	12435.23	0.76	0	-9347	12676	12432	12246	12002	11816	12340	11910	65	3650	500	8770	10	1	12999807	1609	10.12	1.01	12	0.32	1223.00	12198.00	13500	20220901	-8.30	7920	20221013	56.31	13460	-8.02	20230703	8150	51.90	20230103	13500	-8.30	20220901	7920	56.31	20221013	4.63	N	053080	500	64 억		98743	N	N	0	N	00	N
98	20230713	160507	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12190	90	2	0.74	2486304200	203223	116.19	12230	12490	12060	15730	8470	12100	12234.46	0.71	0	6101	12606	12352	12176	11922	11746	12265	11835	65	3630	500	8710	10	1	12999807	1585	9.97	1.00	12	1.56	1223.00	12198.00	13500	20220901	-9.70	7920	20221013	53.91	13460	-9.44	20230703	8150	49.57	20230103	13500	-9.70	20220901	7920	53.91	20221013	4.34	N	053080	500	64 억		92642	N	N	0	N	00	N
99	20230713	150503	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12190	90	2	0.74	2295069100	187508	107.21	12230	12490	12060	15730	8470	12100	12239.85	0.71	0	6407	12606	12352	12176	11922	11746	12265	11835	65	3630	500	8710	10	1	12999807	1585	9.97	1.00	12	1.44	1223.00	12198.00	13500	20220901	-9.70	7920	20221013	53.91	13460	-9.44	20230703	8150	49.57	20230103	13500	-9.70	20220901	7920	53.91	20221013	4.34	N	053080	500	64 억		92642	N	N	0	N	00	N
100	20230713	140504	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12090	-10	5	-0.08	2070487900	168996	96.62	12230	12490	12080	15730	8470	12100	12251.70	0.71	0	7685	12606	12352	12176	11922	11746	12265	11835	65	3630	500	8710	10	1	12999807	1572	9.89	0.99	12	1.30	1223.00	12198.00	13500	20220901	-10.44	7920	20221013	52.65	13460	-10.18	20230703	8150	48.34	20230103	13500	-10.44	20220901	7920	52.65	20221013	4.34	N	053080	500	64 억		92642	N	N	0	N	00	N
101	20230713	130505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12180	80	2	0.66	1731878870	141074	80.66	12230	12490	12150	15730	8470	12100	12276.39	0.71	0	10310	12606	12352	12176	11922	11746	12265	11835	65	3630	500	8710	10	1	12999807	1583	9.96	1.00	12	1.09	1223.00	12198.00	13500	20220901	-9.78	7920	20221013	53.79	13460	-9.51	20230703	8150	49.45	20230103	13500	-9.78	20220901	7920	53.79	20221013	4.34	N	053080	500	64 억		92642	N	N	0	N	00	N
102	20230713	120501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12190	90	2	0.74	1570006260	127799	73.07	12230	12490	12150	15730	8470	12100	12284.97	0.71	0	12297	12606	12352	12176	11922	11746	12265	11835	65	3630	500	8710	10	1	12999807	1585	9.97	1.00	12	0.98	1223.00	12198.00	13500	20220901	-9.70	7920	20221013	53.91	13460	-9.44	20230703	8150	49.57	20230103	13500	-9.70	20220901	7920	53.91	20221013	4.34	N	053080	500	64 억		92642	N	N	0	N	00	N
103	20230713	110506	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12200	100	2	0.83	1344594260	109297	62.49	12230	12490	12150	15730	8470	12100	12302.21	0.71	0	11617	12606	12352	12176	11922	11746	12265	11835	65	3630	500	8710	10	1	12999807	1586	9.98	1.00	12	0.84	1223.00	12198.00	13500	20220901	-9.63	7920	20221013	54.04	13460	-9.36	20230703	8150	49.69	20230103	13500	-9.63	20220901	7920	54.04	20221013	4.34	N	053080	500	64 억		92642	N	N	0	N	00	N
104	20230713	100505	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12260	160	2	1.32	1123772860	91248	52.17	12230	12490	12150	15730	8470	12100	12315.59	0.71	0	9871	12606	12352	12176	11922	11746	12265	11835	65	3630	500	8710	10	1	12999807	1594	10.02	1.01	12	0.70	1223.00	12198.00	13500	20220901	-9.19	7920	20221013	54.80	13460	-8.92	20230703	8150	50.43	20230103	13500	-9.19	20220901	7920	54.80	20221013	4.34	N	053080	500	64 억		92642	N	N	0	N	00	N
105	20230713	090427	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12160	60	2	0.50	97704660	8000	4.57	12230	12280	12150	15730	8470	12100	12213.08	0.71	0	936	12606	12352	12176	11922	11746	12265	11835	65	3630	500	8710	10	1	12999807	1581	9.94	1.00	12	0.06	1223.00	12198.00	13500	20220901	-9.93	7920	20221013	53.54	13460	-9.66	20230703	8150	49.20	20230103	13500	-9.93	20220901	7920	53.54	20221013	4.34	N	053080	500	64 억		92642	N	N	0	N	00	N
106	20230712	160502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12100	-250	5	-2.02	2088139860	172193	49.70	12430	12430	12000	16050	8650	12350	12126.95	0.86	0	-19572	12703	12526	12223	12046	11743	12615	12135	65	3700	500	8890	10	1	12999807	1573	9.89	0.99	12	1.32	1223.00	12198.00	13500	20220901	-10.37	7920	20221013	52.78	13460	-10.10	20230703	8150	48.47	20230103	13500	-10.37	20220901	7920	52.78	20221013	4.41	N	053080	500	64 억		111438	N	N	0	N	00	N
107	20230712	150459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12220	-130	5	-1.05	1912893910	157779	45.54	12430	12430	12000	16050	8650	12350	12123.88	0.86	0	-17723	12703	12526	12223	12046	11743	12615	12135	65	3700	500	8890	10	1	12999807	1589	9.99	1.00	12	1.21	1223.00	12198.00	13500	20220901	-9.48	7920	20221013	54.29	13460	-9.21	20230703	8150	49.94	20230103	13500	-9.48	20220901	7920	54.29	20221013	4.41	N	053080	500	64 억		111438	N	N	0	N	00	N
108	20230712	140458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12100	-250	5	-2.02	1659551230	136879	39.51	12430	12430	12000	16050	8650	12350	12124.22	0.86	0	-13861	12703	12526	12223	12046	11743	12615	12135	65	3700	500	8890	10	1	12999807	1573	9.89	0.99	12	1.05	1223.00	12198.00	13500	20220901	-10.37	7920	20221013	52.78	13460	-10.10	20230703	8150	48.47	20230103	13500	-10.37	20220901	7920	52.78	20221013	4.41	N	053080	500	64 억		111438	N	N	0	N	00	N
109	20230712	130500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12070	-280	5	-2.27	1465122440	120764	34.86	12430	12430	12000	16050	8650	12350	12132.11	0.86	0	-13744	12703	12526	12223	12046	11743	12615	12135	65	3700	500	8890	10	1	12999807	1569	9.87	0.99	12	0.93	1223.00	12198.00	13500	20220901	-10.59	7920	20221013	52.40	13460	-10.33	20230703	8150	48.10	20230103	13500	-10.59	20220901	7920	52.40	20221013	4.41	N	053080	500	64 억		111438	N	N	0	N	00	N
110	20230712	120501	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12060	-290	5	-2.35	1328832270	109482	31.60	12430	12430	12000	16050	8650	12350	12137.45	0.86	0	-12586	12703	12526	12223	12046	11743	12615	12135	65	3700	500	8890	10	1	12999807	1568	9.86	0.99	12	0.84	1223.00	12198.00	13500	20220901	-10.67	7920	20221013	52.27	13460	-10.40	20230703	8150	47.98	20230103	13500	-10.67	20220901	7920	52.27	20221013	4.41	N	053080	500	64 억		111438	N	N	0	N	00	N
111	20230712	110500	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12070	-280	5	-2.27	1122086830	92353	26.66	12430	12430	12000	16050	8650	12350	12149.98	0.86	0	-12286	12703	12526	12223	12046	11743	12615	12135	65	3700	500	8890	10	1	12999807	1569	9.87	0.99	12	0.71	1223.00	12198.00	13500	20220901	-10.59	7920	20221013	52.40	13460	-10.33	20230703	8150	48.10	20230103	13500	-10.59	20220901	7920	52.40	20221013	4.41	N	053080	500	64 억		111438	N	N	0	N	00	N
112	20230712	100502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12060	-290	5	-2.35	841939380	69112	19.95	12430	12430	12050	16050	8650	12350	12182.25	0.86	0	-14236	12703	12526	12223	12046	11743	12615	12135	65	3700	500	8890	10	1	12999807	1568	9.86	0.99	12	0.53	1223.00	12198.00	13500	20220901	-10.67	7920	20221013	52.27	13460	-10.40	20230703	8150	47.98	20230103	13500	-10.67	20220901	7920	52.27	20221013	4.41	N	053080	500	64 억		111438	N	N	0	N	00	N
113	20230712	090502	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12190	-160	5	-1.30	127921720	10386	3.00	12430	12430	12120	16050	8650	12350	12316.75	0.86	0	-1727	12703	12526	12223	12046	11743	12615	12135	65	3700	500	8890	10	1	12999807	1585	9.97	1.00	12	0.08	1223.00	12198.00	13500	20220901	-9.70	7920	20221013	53.91	13460	-9.44	20230703	8150	49.57	20230103	13500	-9.70	20220901	7920	53.91	20221013	4.41	N	053080	500	64 억		111438	N	N	0	N	00	N
114	20230711	160454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12350	480	2	4.04	4199397800	343048	180.64	12100	12400	11920	15430	8310	11870	12241.27	0.88	0	-3003	12416	12142	11816	11542	11216	12280	11680	65	3560	500	8540	10	1	12999807	1605	10.10	1.01	12	2.64	1223.00	12198.00	13500	20220901	-8.52	7920	20221013	55.93	13460	-8.25	20230703	8150	51.53	20230103	13500	-8.52	20220901	7920	55.93	20221013	4.26	N	053080	500	64 억		113973	N	N	0	N	00	N
115	20230711	150454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12350	480	2	4.04	3932539370	321438	169.26	12100	12400	11920	15430	8310	11870	12234.21	0.88	0	-2500	12416	12142	11816	11542	11216	12280	11680	65	3560	500	8540	10	1	12999807	1605	10.10	1.01	12	2.47	1223.00	12198.00	13500	20220901	-8.52	7920	20221013	55.93	13460	-8.25	20230703	8150	51.53	20230103	13500	-8.52	20220901	7920	55.93	20221013	4.26	N	053080	500	64 억		113973	N	N	0	N	00	N
116	20230711	140452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12180	310	2	2.61	3279028120	268356	141.31	12100	12400	11920	15430	8310	11870	12218.95	0.88	0	-11095	12416	12142	11816	11542	11216	12280	11680	65	3560	500	8540	10	1	12999807	1583	9.96	1.00	12	2.06	1223.00	12198.00	13500	20220901	-9.78	7920	20221013	53.79	13460	-9.51	20230703	8150	49.45	20230103	13500	-9.78	20220901	7920	53.79	20221013	4.26	N	053080	500	64 억		113973	N	N	0	N	00	N
117	20230711	130445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12180	310	2	2.61	2994788200	244986	129.00	12100	12400	11920	15430	8310	11870	12224.32	0.88	0	-8778	12416	12142	11816	11542	11216	12280	11680	65	3560	500	8540	10	1	12999807	1583	9.96	1.00	12	1.88	1223.00	12198.00	13500	20220901	-9.78	7920	20221013	53.79	13460	-9.51	20230703	8150	49.45	20230103	13500	-9.78	20220901	7920	53.79	20221013	4.26	N	053080	500	64 억		113973	N	N	0	N	00	N
118	20230711	120457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12200	330	2	2.78	2749839290	224926	118.44	12100	12400	11920	15430	8310	11870	12225.53	0.88	0	-5645	12416	12142	11816	11542	11216	12280	11680	65	3560	500	8540	10	1	12999807	1586	9.98	1.00	12	1.73	1223.00	12198.00	13500	20220901	-9.63	7920	20221013	54.04	13460	-9.36	20230703	8150	49.69	20230103	13500	-9.63	20220901	7920	54.04	20221013	4.26	N	053080	500	64 억		113973	N	N	0	N	00	N
119	20230711	110459	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12150	280	2	2.36	2577962690	210805	111.00	12100	12400	11920	15430	8310	11870	12229.13	0.88	0	-3727	12416	12142	11816	11542	11216	12280	11680	65	3560	500	8540	10	1	12999807	1579	9.93	1.00	12	1.62	1223.00	12198.00	13500	20220901	-10.00	7920	20221013	53.41	13460	-9.73	20230703	8150	49.08	20230103	13500	-10.00	20220901	7920	53.41	20221013	4.26	N	053080	500	64 억		113973	N	N	0	N	00	N
120	20230711	100457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12350	480	2	4.04	2082954800	170359	89.70	12100	12400	11920	15430	8310	11870	12226.86	0.88	0	4596	12416	12142	11816	11542	11216	12280	11680	65	3560	500	8540	10	1	12999807	1605	10.10	1.01	12	1.31	1223.00	12198.00	13500	20220901	-8.52	7920	20221013	55.93	13460	-8.25	20230703	8150	51.53	20230103	13500	-8.52	20220901	7920	55.93	20221013	4.26	N	053080	500	64 억		113973	N	N	0	N	00	N
121	20230711	090456	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12120	250	2	2.11	258644340	21450	11.29	12100	12150	11920	15430	8310	11870	12058.01	0.88	0	-3503	12416	12142	11816	11542	11216	12280	11680	65	3560	500	8540	10	1	12999807	1576	9.91	0.99	12	0.17	1223.00	12198.00	13500	20220901	-10.22	7920	20221013	53.03	13460	-9.96	20230703	8150	48.71	20230103	13500	-10.22	20220901	7920	53.03	20221013	4.26	N	053080	500	64 억		113973	N	N	0	N	00	N
122	20230710	160454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11870	-10	5	-0.08	2196015260	185222	73.99	11840	12090	11490	15440	8320	11880	11856.09	0.63	0	30370	12346	12112	11916	11682	11486	12230	11800	65	3560	500	8550	10	1	12999807	1543	9.71	0.97	12	1.42	1223.00	12198.00	13500	20220901	-12.07	7920	20221013	49.87	13460	-11.81	20230703	8150	45.64	20230103	13500	-12.07	20220901	7920	49.87	20221013	4.26	N	053080	500	64 억		82039	N	N	0	N	00	N
123	20230710	150452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11770	-110	5	-0.93	1908515720	160873	64.26	11840	12090	11490	15440	8320	11880	11863.49	0.63	0	27125	12346	12112	11916	11682	11486	12230	11800	65	3560	500	8550	10	1	12999807	1530	9.62	0.96	12	1.24	1223.00	12198.00	13500	20220901	-12.81	7920	20221013	48.61	13460	-12.56	20230703	8150	44.42	20230103	13500	-12.81	20220901	7920	48.61	20221013	4.26	N	053080	500	64 억		82039	N	N	0	N	00	N
124	20230710	140449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11870	-10	5	-0.08	1729400020	145704	58.20	11840	12090	11490	15440	8320	11880	11869.26	0.63	0	25670	12346	12112	11916	11682	11486	12230	11800	65	3560	500	8550	10	1	12999807	1543	9.71	0.97	12	1.12	1223.00	12198.00	13500	20220901	-12.07	7920	20221013	49.87	13460	-11.81	20230703	8150	45.64	20230103	13500	-12.07	20220901	7920	49.87	20221013	4.26	N	053080	500	64 억		82039	N	N	0	N	00	N
125	20230710	130445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11990	110	2	0.93	1401385390	118020	47.14	11840	12090	11490	15440	8320	11880	11874.13	0.63	0	15650	12346	12112	11916	11682	11486	12230	11800	65	3560	500	8550	10	1	12999807	1559	9.80	0.98	12	0.91	1223.00	12198.00	13500	20220901	-11.19	7920	20221013	51.39	13460	-10.92	20230703	8150	47.12	20230103	13500	-11.19	20220901	7920	51.39	20221013	4.26	N	053080	500	64 억		82039	N	N	0	N	00	N
126	20230710	120454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12080	200	2	1.68	1266452040	106802	42.66	11840	12090	11490	15440	8320	11880	11857.93	0.63	0	17609	12346	12112	11916	11682	11486	12230	11800	65	3560	500	8550	10	1	12999807	1570	9.88	0.99	12	0.82	1223.00	12198.00	13500	20220901	-10.52	7920	20221013	52.53	13460	-10.25	20230703	8150	48.22	20230103	13500	-10.52	20220901	7920	52.53	20221013	4.26	N	053080	500	64 억		82039	N	N	0	N	00	N
127	20230710	110455	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11940	60	2	0.51	1025336410	86756	34.65	11840	12050	11490	15440	8320	11880	11818.58	0.63	0	9902	12346	12112	11916	11682	11486	12230	11800	65	3560	500	8550	10	1	12999807	1552	9.76	0.98	12	0.67	1223.00	12198.00	13500	20220901	-11.56	7920	20221013	50.76	13460	-11.29	20230703	8150	46.50	20230103	13500	-11.56	20220901	7920	50.76	20221013	4.26	N	053080	500	64 억		82039	N	N	0	N	00	N
128	20230710	100454	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11890	10	2	0.08	829021510	70358	28.10	11840	12050	11490	15440	8320	11880	11782.81	0.63	0	7006	12346	12112	11916	11682	11486	12230	11800	65	3560	500	8550	10	1	12999807	1546	9.72	0.97	12	0.54	1223.00	12198.00	13500	20220901	-11.93	7920	20221013	50.13	13460	-11.66	20230703	8150	45.89	20230103	13500	-11.93	20220901	7920	50.13	20221013	4.26	N	053080	500	64 억		82039	N	N	0	N	00	N
129	20230710	090449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11650	-230	5	-1.94	111874470	9514	3.80	11840	11860	11650	15440	8320	11880	11758.07	0.63	0	-3874	12346	12112	11916	11682	11486	12230	11800	65	3560	500	8550	10	1	12999807	1514	9.53	0.96	12	0.07	1223.00	12198.00	13500	20220901	-13.70	7920	20221013	47.10	13460	-13.45	20230703	8150	42.94	20230103	13500	-13.70	20220901	7920	47.10	20221013	4.26	N	053080	500	64 억		82039	N	N	0	N	00	N
130	20230707	160447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11880	-40	5	-0.34	2928704910	245216	62.69	11760	12150	11720	15490	8350	11920	11943.81	0.62	0	2040	12533	12226	11923	11616	11313	12075	11465	65	3570	500	8580	10	1	12999807	1544	9.71	0.97	12	1.89	1223.00	12198.00	13500	20220901	-12.00	7920	20221013	50.00	13460	-11.74	20230703	8150	45.77	20230103	13500	-12.00	20220901	7920	50.00	20221013	4.13	N	053080	500	64 억		79950	N	N	0	N	00	N
131	20230707	150449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11810	-110	5	-0.92	2718689110	227552	58.18	11760	12150	11720	15490	8350	11920	11947.57	0.62	0	5120	12533	12226	11923	11616	11313	12075	11465	65	3570	500	8580	10	1	12999807	1535	9.66	0.97	12	1.75	1223.00	12198.00	13500	20220901	-12.52	7920	20221013	49.12	13460	-12.26	20230703	8150	44.91	20230103	13500	-12.52	20220901	7920	49.12	20221013	4.13	N	053080	500	64 억		79950	N	N	0	N	00	N
132	20230707	140457	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11810	-110	5	-0.92	2567587550	214718	54.90	11760	12150	11720	15490	8350	11920	11957.98	0.62	0	6507	12533	12226	11923	11616	11313	12075	11465	65	3570	500	8580	10	1	12999807	1535	9.66	0.97	12	1.65	1223.00	12198.00	13500	20220901	-12.52	7920	20221013	49.12	13460	-12.26	20230703	8150	44.91	20230103	13500	-12.52	20220901	7920	49.12	20221013	4.13	N	053080	500	64 억		79950	N	N	0	N	00	N
133	20230707	130453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11910	-10	5	-0.08	2239451720	186992	47.81	11760	12150	11720	15490	8350	11920	11976.24	0.62	0	3407	12533	12226	11923	11616	11313	12075	11465	65	3570	500	8580	10	1	12999807	1548	9.74	0.98	12	1.44	1223.00	12198.00	13500	20220901	-11.78	7920	20221013	50.38	13460	-11.52	20230703	8150	46.13	20230103	13500	-11.78	20220901	7920	50.38	20221013	4.13	N	053080	500	64 억		79950	N	N	0	N	00	N
134	20230707	120452	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12000	80	2	0.67	1924121560	160724	41.09	11760	12150	11720	15490	8350	11920	11971.65	0.62	0	10303	12533	12226	11923	11616	11313	12075	11465	65	3570	500	8580	10	1	12999807	1560	9.81	0.98	12	1.24	1223.00	12198.00	13500	20220901	-11.11	7920	20221013	51.52	13460	-10.85	20230703	8150	47.24	20230103	13500	-11.11	20220901	7920	51.52	20221013	4.13	N	053080	500	64 억		79950	N	N	0	N	00	N
135	20230707	110453	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12030	110	2	0.92	1685120090	140890	36.02	11760	12150	11720	15490	8350	11920	11960.59	0.62	0	10857	12533	12226	11923	11616	11313	12075	11465	65	3570	500	8580	10	1	12999807	1564	9.84	0.99	12	1.08	1223.00	12198.00	13500	20220901	-10.89	7920	20221013	51.89	13460	-10.62	20230703	8150	47.61	20230103	13500	-10.89	20220901	7920	51.89	20221013	4.13	N	053080	500	64 억		79950	N	N	0	N	00	N
136	20230707	100449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11860	-60	5	-0.50	759001380	64041	16.37	11760	11970	11720	15490	8350	11920	11851.61	0.62	0	2630	12533	12226	11923	11616	11313	12075	11465	65	3570	500	8580	10	1	12999807	1542	9.70	0.97	12	0.49	1223.00	12198.00	13500	20220901	-12.15	7920	20221013	49.75	13460	-11.89	20230703	8150	45.52	20230103	13500	-12.15	20220901	7920	49.75	20221013	4.13	N	053080	500	64 억		79950	N	N	0	N	00	N
137	20230707	090448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11890	-30	5	-0.25	161067790	13673	3.50	11760	11890	11720	15490	8350	11920	11778.13	0.62	0	1979	12533	12226	11923	11616	11313	12075	11465	65	3570	500	8580	10	1	12999807	1546	9.72	0.97	12	0.11	1223.00	12198.00	13500	20220901	-11.93	7920	20221013	50.13	13460	-11.66	20230703	8150	45.89	20230103	13500	-11.93	20220901	7920	50.13	20221013	4.13	N	053080	500	64 억		79950	N	N	0	N	00	N
138	20230706	160449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11920	-430	5	-3.48	4591514020	386681	52.63	12230	12230	11620	16050	8650	12350	11873.68	0.77	0	-18833	12943	12646	12383	12086	11823	12515	11955	65	3700	500	8890	10	1	12999807	1550	9.75	0.98	12	2.97	1223.00	12198.00	13500	20220901	-11.70	7920	20221013	50.51	13460	-11.44	20230703	8150	46.26	20230103	13500	-11.70	20220901	7920	50.51	20221013	4.23	N	053080	500	64 억		99692	N	N	0	N	00	N
139	20230706	150450	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11910	-440	5	-3.56	4247843090	357848	48.71	12230	12230	11620	16050	8650	12350	11870.28	0.77	0	-9352	12943	12646	12383	12086	11823	12515	11955	65	3700	500	8890	10	1	12999807	1548	9.74	0.98	12	2.75	1223.00	12198.00	13500	20220901	-11.78	7920	20221013	50.38	13460	-11.52	20230703	8150	46.13	20230103	13500	-11.78	20220901	7920	50.38	20221013	4.23	N	053080	500	64 억		99692	N	N	0	N	00	N
140	20230706	140449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11710	-640	5	-5.18	3668926560	308882	42.04	12230	12230	11620	16050	8650	12350	11877.81	0.77	0	-5987	12943	12646	12383	12086	11823	12515	11955	65	3700	500	8890	10	1	12999807	1522	9.57	0.96	12	2.38	1223.00	12198.00	13500	20220901	-13.26	7920	20221013	47.85	13460	-13.00	20230703	8150	43.68	20230103	13500	-13.26	20220901	7920	47.85	20221013	4.23	N	053080	500	64 억		99692	N	N	0	N	00	N
141	20230706	130449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11790	-560	5	-4.53	3080658050	258670	35.21	12230	12230	11770	16050	8650	12350	11909.30	0.77	0	-17087	12943	12646	12383	12086	11823	12515	11955	65	3700	500	8890	10	1	12999807	1533	9.64	0.97	12	1.99	1223.00	12198.00	13500	20220901	-12.67	7920	20221013	48.86	13460	-12.41	20230703	8150	44.66	20230103	13500	-12.67	20220901	7920	48.86	20221013	4.23	N	053080	500	64 억		99692	N	N	0	N	00	N
142	20230706	120448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11850	-500	5	-4.05	2790149260	234068	31.86	12230	12230	11780	16050	8650	12350	11919.92	0.77	0	-11009	12943	12646	12383	12086	11823	12515	11955	65	3700	500	8890	10	1	12999807	1540	9.69	0.97	12	1.80	1223.00	12198.00	13500	20220901	-12.22	7920	20221013	49.62	13460	-11.96	20230703	8150	45.40	20230103	13500	-12.22	20220901	7920	49.62	20221013	4.23	N	053080	500	64 억		99692	N	N	0	N	00	N
143	20230706	110451	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11930	-420	5	-3.40	2458922100	206112	28.06	12230	12230	11780	16050	8650	12350	11929.66	0.77	0	-12539	12943	12646	12383	12086	11823	12515	11955	65	3700	500	8890	10	1	12999807	1551	9.75	0.98	12	1.59	1223.00	12198.00	13500	20220901	-11.63	7920	20221013	50.63	13460	-11.37	20230703	8150	46.38	20230103	13500	-11.63	20220901	7920	50.63	20221013	4.23	N	053080	500	64 억		99692	N	N	0	N	00	N
144	20230706	100449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11840	-510	5	-4.13	1984166880	166068	22.60	12230	12230	11830	16050	8650	12350	11947.48	0.77	0	-12583	12943	12646	12383	12086	11823	12515	11955	65	3700	500	8890	10	1	12999807	1539	9.68	0.97	12	1.28	1223.00	12198.00	13500	20220901	-12.30	7920	20221013	49.49	13460	-12.04	20230703	8150	45.28	20230103	13500	-12.30	20220901	7920	49.49	20221013	4.23	N	053080	500	64 억		99692	N	N	0	N	00	N
145	20230706	090448	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11930	-420	5	-3.40	714132560	59634	8.12	12230	12230	11830	16050	8650	12350	11974.11	0.77	0	-6501	12943	12646	12383	12086	11823	12515	11955	65	3700	500	8890	10	1	12999807	1551	9.75	0.98	12	0.46	1223.00	12198.00	13500	20220901	-11.63	7920	20221013	50.63	13460	-11.37	20230703	8150	46.38	20230103	13500	-11.63	20220901	7920	50.63	20221013	4.23	N	053080	500	64 억		99692	N	N	0	N	00	N
146	20230705	160447	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12350	-230	5	-1.83	8862322940	717410	82.80	12600	12680	12120	16350	8810	12580	12353.23	1.06	0	-42529	12906	12742	12546	12382	12186	12825	12465	65	3770	500	9050	10	1	12999807	1605	10.10	1.01	12	5.52	1223.00	12198.00	13500	20220901	-8.52	7920	20221013	55.93	13460	-8.25	20230703	8150	51.53	20230103	13500	-8.52	20220901	7920	55.93	20221013	2.66	N	053080	500	64 억		137677	N	N	0	N	00	N
147	20230705	150446	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12300	-280	5	-2.23	8525098120	690090	79.65	12600	12680	12120	16350	8810	12580	12353.60	1.06	0	-41117	12906	12742	12546	12382	12186	12825	12465	65	3770	500	9050	10	1	12999807	1599	10.06	1.01	12	5.31	1223.00	12198.00	13500	20220901	-8.89	7920	20221013	55.30	13460	-8.62	20230703	8150	50.92	20230103	13500	-8.89	20220901	7920	55.30	20221013	2.66	N	053080	500	64 억		137677	N	N	0	N	00	N
148	20230705	140441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12400	-180	5	-1.43	7915395440	640595	73.93	12600	12680	12120	16350	8810	12580	12356.32	1.06	0	-44574	12906	12742	12546	12382	12186	12825	12465	65	3770	500	9050	10	1	12999807	1612	10.14	1.02	12	4.93	1223.00	12198.00	13500	20220901	-8.15	7920	20221013	56.57	13460	-7.88	20230703	8150	52.15	20230103	13500	-8.15	20220901	7920	56.57	20221013	2.66	N	053080	500	64 억		137677	N	N	0	N	00	N
149	20230705	130441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12320	-260	5	-2.07	7315863040	592216	68.35	12600	12680	12120	16350	8810	12580	12353.37	1.06	0	-45685	12906	12742	12546	12382	12186	12825	12465	65	3770	500	9050	10	1	12999807	1602	10.07	1.01	12	4.56	1223.00	12198.00	13500	20220901	-8.74	7920	20221013	55.56	13460	-8.47	20230703	8150	51.17	20230103	13500	-8.74	20220901	7920	55.56	20221013	2.66	N	053080	500	64 억		137677	N	N	0	N	00	N
150	20230705	120440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12170	-410	5	-3.26	5006917550	406189	46.88	12600	12650	12120	16350	8810	12580	12326.57	1.06	0	-39230	12906	12742	12546	12382	12186	12825	12465	65	3770	500	9050	10	1	12999807	1582	9.95	1.00	12	3.12	1223.00	12198.00	13500	20220901	-9.85	7920	20221013	53.66	13460	-9.58	20230703	8150	49.33	20230103	13500	-9.85	20220901	7920	53.66	20221013	2.66	N	053080	500	64 억		137677	N	N	0	N	00	N
151	20230705	110445	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12160	-420	5	-3.34	4411077450	357141	41.22	12600	12650	12150	16350	8810	12580	12351.08	1.06	0	-35855	12906	12742	12546	12382	12186	12825	12465	65	3770	500	9050	10	1	12999807	1581	9.94	1.00	12	2.75	1223.00	12198.00	13500	20220901	-9.93	7920	20221013	53.54	13460	-9.66	20230703	8150	49.20	20230103	13500	-9.93	20220901	7920	53.54	20221013	2.66	N	053080	500	64 억		137677	N	N	0	N	00	N
152	20230705	100443	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12250	-330	5	-2.62	3406341810	274762	31.71	12600	12650	12190	16350	8810	12580	12397.43	1.06	0	-29819	12906	12742	12546	12382	12186	12825	12465	65	3770	500	9050	10	1	12999807	1592	10.02	1.00	12	2.11	1223.00	12198.00	13500	20220901	-9.26	7920	20221013	54.67	13460	-8.99	20230703	8150	50.31	20230103	13500	-9.26	20220901	7920	54.67	20221013	2.66	N	053080	500	64 억		137677	N	N	0	N	00	N
153	20230705	090442	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12540	-40	5	-0.32	520041090	41306	4.77	12600	12650	12520	16350	8810	12580	12589.96	1.06	0	-9110	12906	12742	12546	12382	12186	12825	12465	65	3770	500	9050	10	1	12999807	1630	10.25	1.03	12	0.32	1223.00	12198.00	13500	20220901	-7.11	7920	20221013	58.33	13460	-6.84	20230703	8150	53.87	20230103	13500	-7.11	20220901	7920	58.33	20221013	2.66	N	053080	500	64 억		137677	N	N	0	N	00	N
154	20230704	160441	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12580	20	2	0.16	10705359180	855426	11.56	12460	12710	12350	16320	8800	12560	12514.29	0.63	0	59447	14806	13682	12336	11212	9866	14245	11775	65	3760	500	9040	10	1	12999807	1635	10.29	1.03	12	6.58	1223.00	12198.00	13500	20220901	-6.81	7920	20221013	58.84	13460	-6.54	20230703	8150	54.36	20230103	13500	-6.81	20220901	7920	58.84	20221013	2.52	N	053080	500	64 억		81307	N	N	0	N	00	N
155	20230704	150436	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12560	0	3	0.00	9988524660	798412	10.78	12460	12710	12350	16320	8800	12560	12510.17	0.63	0	64975	14806	13682	12336	11212	9866	14245	11775	65	3760	500	9040	10	1	12999807	1633	10.27	1.03	12	6.14	1223.00	12198.00	13500	20220901	-6.96	7920	20221013	58.59	13460	-6.69	20230703	8150	54.11	20230103	13500	-6.96	20220901	7920	58.59	20221013	2.52	N	053080	500	64 억		81307	N	N	0	N	00	N
156	20230704	140440	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12470	-90	5	-0.72	9046629640	723536	9.77	12460	12710	12350	16320	8800	12560	12502.95	0.63	0	69628	14806	13682	12336	11212	9866	14245	11775	65	3760	500	9040	10	1	12999807	1621	10.20	1.02	12	5.57	1223.00	12198.00	13500	20220901	-7.63	7920	20221013	57.45	13460	-7.36	20230703	8150	53.01	20230103	13500	-7.63	20220901	7920	57.45	20221013	2.52	N	053080	500	64 억		81307	N	N	0	N	00	N
157	20230704	130433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12560	0	3	0.00	8463077060	676937	9.14	12460	12710	12350	16320	8800	12560	12501.57	0.63	0	73728	14806	13682	12336	11212	9866	14245	11775	65	3760	500	9040	10	1	12999807	1633	10.27	1.03	12	5.21	1223.00	12198.00	13500	20220901	-6.96	7920	20221013	58.59	13460	-6.69	20230703	8150	54.11	20230103	13500	-6.96	20220901	7920	58.59	20221013	2.52	N	053080	500	64 억		81307	N	N	0	N	00	N
158	20230704	120437	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12510	-50	5	-0.40	7628024900	610327	8.24	12460	12710	12350	16320	8800	12560	12497.73	0.63	0	82400	14806	13682	12336	11212	9866	14245	11775	65	3760	500	9040	10	1	12999807	1626	10.23	1.03	12	4.69	1223.00	12198.00	13500	20220901	-7.33	7920	20221013	57.95	13460	-7.06	20230703	8150	53.50	20230103	13500	-7.33	20220901	7920	57.95	20221013	2.52	N	053080	500	64 억		81307	N	N	0	N	00	N
159	20230704	110433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12450	-110	5	-0.88	6856852280	548865	7.41	12460	12710	12350	16320	8800	12560	12492.15	0.63	0	85011	14806	13682	12336	11212	9866	14245	11775	65	3760	500	9040	10	1	12999807	1618	10.18	1.02	12	4.22	1223.00	12198.00	13500	20220901	-7.78	7920	20221013	57.20	13460	-7.50	20230703	8150	52.76	20230103	13500	-7.78	20220901	7920	57.20	20221013	2.52	N	053080	500	64 억		81307	N	N	0	N	00	N
160	20230704	100433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12380	-180	5	-1.43	5490365020	439580	5.94	12460	12710	12350	16320	8800	12560	12489.20	0.63	0	83020	14806	13682	12336	11212	9866	14245	11775	65	3760	500	9040	10	1	12999807	1609	10.12	1.01	12	3.38	1223.00	12198.00	13500	20220901	-8.30	7920	20221013	56.31	13460	-8.02	20230703	8150	51.90	20230103	13500	-8.30	20220901	7920	56.31	20221013	2.52	N	053080	500	64 억		81307	N	N	0	N	00	N
161	20230704	090433	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12630	70	2	0.56	1496129080	119334	1.61	12460	12670	12430	16320	8800	12560	12536.30	0.63	0	5780	14806	13682	12336	11212	9866	14245	11775	65	3760	500	9040	10	1	12999807	1642	10.33	1.04	12	0.92	1223.00	12198.00	13500	20220901	-6.44	7920	20221013	59.47	13460	-6.17	20230703	8150	54.97	20230103	13500	-6.44	20220901	7920	59.47	20221013	2.52	N	053080	500	64 억		81307	N	N	0	N	00	N
162	20230703	160428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12560	1550	2	14.08	93171820520	7344351	2010.66	11130	13460	10990	14310	7710	11010	12686.32	1.58	0	-119684	11583	11296	10813	10526	10043	11440	10670	65	3300	500	7920	10	1	12999807	1633	10.27	1.03	12	56.50	1223.00	12198.00	13500	20220901	-6.96	7920	20221013	58.59	13460	-6.69	20230703	8150	54.11	20230103	13500	-6.96	20220901	7920	58.59	20221013	2.36	N	053080	500	64 억		205931	N	N	0	N	00	N
163	20230703	150431	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12530	1520	2	13.81	89760379890	7072666	1936.28	11130	13460	10990	14310	7710	11010	12691.17	1.58	0	-130881	11583	11296	10813	10526	10043	11440	10670	65	3300	500	7920	10	1	12999807	1629	10.25	1.03	12	54.41	1223.00	12198.00	13500	20220901	-7.19	7920	20221013	58.21	13460	-6.91	20230703	8150	53.74	20230103	13500	-7.19	20220901	7920	58.21	20221013	2.36	N	053080	500	64 억		205931	N	N	0	N	00	N
164	20230703	140430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	13200	2190	2	19.89	67722530150	5366680	1469.24	11130	13460	10990	14310	7710	11010	12619.07	1.58	0	-138785	11583	11296	10813	10526	10043	11440	10670	65	3300	500	7920	10	1	12999807	1716	10.79	1.08	12	41.28	1223.00	12198.00	13500	20220901	-2.22	7920	20221013	66.67	13460	-1.93	20230703	8150	61.96	20230103	13500	-2.22	20220901	7920	66.67	20221013	2.36	N	053080	500	64 억		205931	N	N	0	N	00	N
165	20230703	130430	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12910	1900	2	17.26	33472405890	2714494	743.15	11130	13140	10990	14310	7710	11010	12330.99	1.58	0	-79869	11583	11296	10813	10526	10043	11440	10670	65	3300	500	7920	10	1	12999807	1678	10.56	1.06	12	20.88	1223.00	12198.00	13500	20220901	-4.37	7920	20221013	63.01	13140	-1.75	20230703	8150	58.40	20230103	13500	-4.37	20220901	7920	63.01	20221013	2.36	N	053080	500	64 억		205931	N	N	0	N	00	N
166	20230703	120432	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11900	890	2	8.08	8497616010	731970	200.39	11130	11990	10990	14310	7710	11010	11609.24	1.58	0	24922	11583	11296	10813	10526	10043	11440	10670	65	3300	500	7920	10	1	12999807	1547	9.73	0.98	12	5.63	1223.00	12198.00	13500	20220901	-11.85	7920	20221013	50.25	11990	-0.75	20230703	8150	46.01	20230103	13500	-11.85	20220901	7920	50.25	20221013	2.36	N	053080	500	64 억		205931	N	N	0	N	00	N
167	20230703	110428	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11730	720	2	6.54	6704644750	580351	158.88	11130	11890	10990	14310	7710	11010	11552.74	1.58	0	9292	11583	11296	10813	10526	10043	11440	10670	65	3300	500	7920	10	1	12999807	1525	9.59	0.96	12	4.46	1223.00	12198.00	13500	20220901	-13.11	7920	20221013	48.11	11890	-1.35	20230703	8150	43.93	20230103	13500	-13.11	20220901	7920	48.11	20221013	2.36	N	053080	500	64 억		205931	N	N	0	N	00	N
168	20230703	100423	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11810	800	2	7.27	3951584060	345425	94.57	11130	11860	10990	14310	7710	11010	11439.77	1.58	0	-1400	11583	11296	10813	10526	10043	11440	10670	65	3300	500	7920	10	1	12999807	1535	9.66	0.97	12	2.66	1223.00	12198.00	13500	20220901	-12.52	7920	20221013	49.12	11880	-0.59	20230215	8150	44.91	20230103	13500	-12.52	20220901	7920	49.12	20221013	2.36	N	053080	500	64 억		205931	N	N	0	N	00	N
169	20230703	090426	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11060	50	2	0.45	172219240	15527	4.25	11130	11130	11050	14310	7710	11010	11091.60	1.58	0	-4839	11583	11296	10813	10526	10043	11440	10670	65	3300	500	7920	10	1	12999807	1438	9.04	0.91	12	0.12	1223.00	12198.00	13500	20220901	-18.07	7920	20221013	39.65	11880	-6.90	20230215	8150	35.71	20230103	13500	-18.07	20220901	7920	39.65	20221013	2.36	N	053080	500	64 억		205931	N	N	0	N	00	N