KissMeData/256150/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	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8140	20	2	0.25	161613420	19853	169.11	8390	8390	8050	10550	5690	8120	8140.52	0.94	0	138	8253	8186	8053	7986	7853	8220	8020	42	2430	500	5680	10	1	8395000	683	13.50	1.19	12	0.24	603.00	6845.00	11200	20220802	-27.32	6980	20230103	16.62	9860	-17.44	20230608	6980	16.62	20230103	11200	-27.32	20220802	6980	16.62	20230103	2.46	N	256150	500	41 억		78940	N	N	0	N	00	N
3	20230731	151025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8140	20	2	0.25	147457510	18114	154.29	8390	8390	8050	10550	5690	8120	8140.53	0.94	0	661	8253	8186	8053	7986	7853	8220	8020	42	2430	500	5680	10	1	8395000	683	13.50	1.19	12	0.22	603.00	6845.00	11200	20220802	-27.32	6980	20230103	16.62	9860	-17.44	20230608	6980	16.62	20230103	11200	-27.32	20220802	6980	16.62	20230103	2.46	N	256150	500	41 억		78940	N	N	0	N	00	N
4	20230731	141032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	70	2	0.86	99253910	12176	103.71	8390	8390	8050	10550	5690	8120	8151.60	0.94	0	830	8253	8186	8053	7986	7853	8220	8020	42	2430	500	5680	10	1	8395000	688	13.58	1.20	12	0.15	603.00	6845.00	11200	20220802	-26.88	6980	20230103	17.34	9860	-16.94	20230608	6980	17.34	20230103	11200	-26.88	20220802	6980	17.34	20230103	2.46	N	256150	500	41 억		78940	N	N	0	N	00	N
5	20230731	131031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8290	170	2	2.09	75776120	9296	79.18	8390	8390	8050	10550	5690	8120	8151.48	0.94	0	426	8253	8186	8053	7986	7853	8220	8020	42	2430	500	5680	10	1	8395000	696	13.75	1.21	12	0.11	603.00	6845.00	11200	20220802	-25.98	6980	20230103	18.77	9860	-15.92	20230608	6980	18.77	20230103	11200	-25.98	20220802	6980	18.77	20230103	2.46	N	256150	500	41 억		78940	N	N	0	N	00	N
6	20230731	121040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	30	2	0.37	66564730	8174	69.63	8390	8390	8050	10550	5690	8120	8143.47	0.94	0	828	8253	8186	8053	7986	7853	8220	8020	42	2430	500	5680	10	1	8395000	684	13.52	1.19	12	0.10	603.00	6845.00	11200	20220802	-27.23	6980	20230103	16.76	9860	-17.34	20230608	6980	16.76	20230103	11200	-27.23	20220802	6980	16.76	20230103	2.46	N	256150	500	41 억		78940	N	N	0	N	00	N
7	20230731	111042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	0	3	0.00	36395330	4476	38.13	8390	8390	8050	10550	5690	8120	8131.22	0.94	0	-732	8253	8186	8053	7986	7853	8220	8020	42	2430	500	5680	10	1	8395000	682	13.47	1.19	12	0.05	603.00	6845.00	11200	20220802	-27.50	6980	20230103	16.33	9860	-17.65	20230608	6980	16.33	20230103	11200	-27.50	20220802	6980	16.33	20230103	2.46	N	256150	500	41 억		78940	N	N	0	N	00	N
8	20230731	101038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8110	-10	5	-0.12	33696000	4144	35.30	8390	8390	8050	10550	5690	8120	8131.27	0.94	0	-732	8253	8186	8053	7986	7853	8220	8020	42	2430	500	5680	10	1	8395000	681	13.45	1.18	12	0.05	603.00	6845.00	11200	20220802	-27.59	6980	20230103	16.19	9860	-17.75	20230608	6980	16.19	20230103	11200	-27.59	20220802	6980	16.19	20230103	2.46	N	256150	500	41 억		78940	N	N	0	N	00	N
9	20230731	091027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	30	2	0.37	6129010	733	6.24	8390	8390	8130	10550	5690	8120	8361.54	0.94	0	-259	8253	8186	8053	7986	7853	8220	8020	42	2430	500	5680	10	1	8395000	684	13.52	1.19	12	0.01	603.00	6845.00	11200	20220802	-27.23	6980	20230103	16.76	9860	-17.34	20230608	6980	16.76	20230103	11200	-27.23	20220802	6980	16.76	20230103	2.46	N	256150	500	41 억		78940	N	N	0	N	00	N
10	20230728	161029	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8120	70	2	0.87	93291970	11639	58.63	7950	8120	7920	10460	5640	8050	8015.46	0.91	0	2701	8250	8150	7980	7880	7710	8200	7930	42	2410	500	5630	10	1	8395000	682	13.47	1.19	12	0.14	603.00	6845.00	11200	20220802	-27.50	6980	20230103	16.33	9860	-17.65	20230608	6980	16.33	20230103	11200	-27.50	20220802	6980	16.33	20230103	2.58	N	256150	500	41 억		76203	N	N	0	N	00	N
11	20230728	151028	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8080	30	2	0.37	80066230	10007	50.41	7950	8120	7920	10460	5640	8050	8001.02	0.91	0	2451	8250	8150	7980	7880	7710	8200	7930	42	2410	500	5630	10	1	8395000	678	13.40	1.18	12	0.12	603.00	6845.00	11200	20220802	-27.86	6980	20230103	15.76	9860	-18.05	20230608	6980	15.76	20230103	11200	-27.86	20220802	6980	15.76	20230103	2.58	N	256150	500	41 억		76203	N	N	0	N	00	N
12	20230728	141025	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8060	10	2	0.12	70234370	8789	44.27	7950	8120	7920	10460	5640	8050	7991.17	0.91	0	2442	8250	8150	7980	7880	7710	8200	7930	42	2410	500	5630	10	1	8395000	677	13.37	1.18	12	0.10	603.00	6845.00	11200	20220802	-28.04	6980	20230103	15.47	9860	-18.26	20230608	6980	15.47	20230103	11200	-28.04	20220802	6980	15.47	20230103	2.58	N	256150	500	41 억		76203	N	N	0	N	00	N
13	20230728	131029	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8090	40	2	0.50	66362750	8310	41.86	7950	8120	7920	10460	5640	8050	7985.89	0.91	0	2273	8250	8150	7980	7880	7710	8200	7930	42	2410	500	5630	10	1	8395000	679	13.42	1.18	12	0.10	603.00	6845.00	11200	20220802	-27.77	6980	20230103	15.90	9860	-17.95	20230608	6980	15.90	20230103	11200	-27.77	20220802	6980	15.90	20230103	2.58	N	256150	500	41 억		76203	N	N	0	N	00	N
14	20230728	121026	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8060	10	2	0.12	65829330	8244	41.53	7950	8120	7920	10460	5640	8050	7985.12	0.91	0	2276	8250	8150	7980	7880	7710	8200	7930	42	2410	500	5630	10	1	8395000	677	13.37	1.18	12	0.10	603.00	6845.00	11200	20220802	-28.04	6980	20230103	15.47	9860	-18.26	20230608	6980	15.47	20230103	11200	-28.04	20220802	6980	15.47	20230103	2.58	N	256150	500	41 억		76203	N	N	0	N	00	N
15	20230728	111034	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8080	30	2	0.37	60983910	7645	38.51	7950	8100	7920	10460	5640	8050	7976.97	0.91	0	2324	8250	8150	7980	7880	7710	8200	7930	42	2410	500	5630	10	1	8395000	678	13.40	1.18	12	0.09	603.00	6845.00	11200	20220802	-27.86	6980	20230103	15.76	9860	-18.05	20230608	6980	15.76	20230103	11200	-27.86	20220802	6980	15.76	20230103	2.58	N	256150	500	41 억		76203	N	N	0	N	00	N
16	20230728	101023	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7960	-90	5	-1.12	47579260	5979	30.12	7950	8040	7920	10460	5640	8050	7957.73	0.91	0	1186	8250	8150	7980	7880	7710	8200	7930	42	2410	500	5630	10	1	8395000	668	13.20	1.16	12	0.07	603.00	6845.00	11200	20220802	-28.93	6980	20230103	14.04	9860	-19.27	20230608	6980	14.04	20230103	11200	-28.93	20220802	6980	14.04	20230103	2.58	N	256150	500	41 억		76203	N	N	0	N	00	N
17	20230728	091032	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7990	-60	5	-0.75	5771840	726	3.66	7950	7990	7920	10460	5640	8050	7950.19	0.91	0	60	8250	8150	7980	7880	7710	8200	7930	42	2410	500	5630	10	1	8395000	671	13.25	1.17	12	0.01	603.00	6845.00	11200	20220802	-28.66	6980	20230103	14.47	9860	-18.97	20230608	6980	14.47	20230103	11200	-28.66	20220802	6980	14.47	20230103	2.58	N	256150	500	41 억		76203	N	N	0	N	00	N
18	20230727	161024	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8050	150	2	1.90	155376160	19485	29.12	7900	8080	7810	10270	5530	7900	7974.14	0.89	5734	1122	8400	8150	7890	7640	7380	8020	7510	42	2370	500	5530	10	1	8395000	676	13.35	1.18	12	0.23	603.00	6845.00	11200	20220802	-28.12	6980	20230103	15.33	9860	-18.36	20230608	6980	15.33	20230103	11200	-28.12	20220802	6980	15.33	20230103	2.56	N	256150	500	41 억		74981	N	N	0	N	00	N
19	20230727	151024	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8020	120	2	1.52	137282540	17235	25.76	7900	8080	7810	10270	5530	7900	7965.33	0.89	5734	1033	8400	8150	7890	7640	7380	8020	7510	42	2370	500	5530	10	1	8395000	673	13.30	1.17	12	0.21	603.00	6845.00	11200	20220802	-28.39	6980	20230103	14.90	9860	-18.66	20230608	6980	14.90	20230103	11200	-28.39	20220802	6980	14.90	20230103	2.56	N	256150	500	41 억		74981	N	N	0	N	00	N
20	20230727	141019	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8000	100	2	1.27	121229530	15238	22.77	7900	8080	7810	10270	5530	7900	7955.74	0.89	5734	1567	8400	8150	7890	7640	7380	8020	7510	42	2370	500	5530	10	1	8395000	672	13.27	1.17	12	0.18	603.00	6845.00	11200	20220802	-28.57	6980	20230103	14.61	9860	-18.86	20230608	6980	14.61	20230103	11200	-28.57	20220802	6980	14.61	20230103	2.56	N	256150	500	41 억		74981	N	N	0	N	00	N
21	20230727	131018	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8040	140	2	1.77	110449550	13888	20.76	7900	8080	7810	10270	5530	7900	7952.88	0.89	5734	1371	8400	8150	7890	7640	7380	8020	7510	42	2370	500	5530	10	1	8395000	675	13.33	1.17	12	0.17	603.00	6845.00	11200	20220802	-28.21	6980	20230103	15.19	9860	-18.46	20230608	6980	15.19	20230103	11200	-28.21	20220802	6980	15.19	20230103	2.56	N	256150	500	41 억		74981	N	N	0	N	00	N
22	20230727	121021	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8020	120	2	1.52	95614870	12030	17.98	7900	8080	7810	10270	5530	7900	7948.04	0.89	5734	2161	8400	8150	7890	7640	7380	8020	7510	42	2370	500	5530	10	1	8395000	673	13.30	1.17	12	0.14	603.00	6845.00	11200	20220802	-28.39	6980	20230103	14.90	9860	-18.66	20230608	6980	14.90	20230103	11200	-28.39	20220802	6980	14.90	20230103	2.56	N	256150	500	41 억		74981	N	N	0	N	00	N
23	20230727	111024	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8040	140	2	1.77	82048460	10342	15.46	7900	8050	7810	10270	5530	7900	7933.52	0.89	5734	2703	8400	8150	7890	7640	7380	8020	7510	42	2370	500	5530	10	1	8395000	675	13.33	1.17	12	0.12	603.00	6845.00	11200	20220802	-28.21	6980	20230103	15.19	9860	-18.46	20230608	6980	15.19	20230103	11200	-28.21	20220802	6980	15.19	20230103	2.56	N	256150	500	41 억		74981	N	N	0	N	00	N
24	20230727	101021	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7970	70	2	0.89	57542660	7285	10.89	7900	7980	7810	10270	5530	7900	7898.79	0.89	5734	2267	8400	8150	7890	7640	7380	8020	7510	42	2370	500	5530	10	1	8395000	669	13.22	1.16	12	0.09	603.00	6845.00	11200	20220802	-28.84	6980	20230103	14.18	9860	-19.17	20230608	6980	14.18	20230103	11200	-28.84	20220802	6980	14.18	20230103	2.56	N	256150	500	41 억		74981	N	N	0	N	00	N
25	20230727	091019	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7810	-90	5	-1.14	22755160	2886	4.31	7900	7900	7810	10270	5530	7900	7884.67	0.89	5734	1104	8400	8150	7890	7640	7380	8020	7510	42	2370	500	5530	10	1	8395000	656	12.95	1.14	12	0.03	603.00	6845.00	11200	20220802	-30.27	6980	20230103	11.89	9860	-20.79	20230608	6980	11.89	20230103	11200	-30.27	20220802	6980	11.89	20230103	2.56	N	256150	500	41 억		74981	N	N	0	N	00	N
26	20230726	161017	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7900	-230	5	-2.83	513036420	65564	180.71	8130	8140	7630	10560	5700	8130	7824.91	0.82	0	5734	8436	8282	8166	8012	7896	8360	8090	42	2430	500	5690	10	1	8395000	663	13.10	1.15	12	0.78	603.00	6845.00	11200	20220802	-29.46	6980	20230103	13.18	9860	-19.88	20230608	6980	13.18	20230103	11200	-29.46	20220802	6980	13.18	20230103	2.60	N	256150	500	41 억		69247	N	N	0	N	00	N
27	20230726	151023	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7760	-370	5	-4.55	484597520	61932	170.70	8130	8140	7630	10560	5700	8130	7824.67	0.82	0	5324	8436	8282	8166	8012	7896	8360	8090	42	2430	500	5690	10	1	8395000	651	12.87	1.13	12	0.74	603.00	6845.00	11200	20220802	-30.71	6980	20230103	11.17	9860	-21.30	20230608	6980	11.17	20230103	11200	-30.71	20220802	6980	11.17	20230103	2.60	N	256150	500	41 억		69247	N	N	0	N	00	N
28	20230726	141016	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7670	-460	5	-5.66	417214760	53232	146.72	8130	8140	7630	10560	5700	8130	7837.67	0.82	0	2228	8436	8282	8166	8012	7896	8360	8090	42	2430	500	5690	10	1	8395000	644	12.72	1.12	12	0.63	603.00	6845.00	11200	20220802	-31.52	6980	20230103	9.89	9860	-22.21	20230608	6980	9.89	20230103	11200	-31.52	20220802	6980	9.89	20230103	2.60	N	256150	500	41 억		69247	N	N	0	N	00	N
29	20230726	131012	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7730	-400	5	-4.92	340743990	43292	119.32	8130	8140	7720	10560	5700	8130	7870.83	0.82	0	4047	8436	8282	8166	8012	7896	8360	8090	42	2430	500	5690	10	1	8395000	649	12.82	1.13	12	0.52	603.00	6845.00	11200	20220802	-30.98	6980	20230103	10.74	9860	-21.60	20230608	6980	10.74	20230103	11200	-30.98	20220802	6980	10.74	20230103	2.60	N	256150	500	41 억		69247	N	N	0	N	00	N
30	20230726	121015	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7800	-330	5	-4.06	301201200	38224	105.35	8130	8140	7720	10560	5700	8130	7879.90	0.82	0	4435	8436	8282	8166	8012	7896	8360	8090	42	2430	500	5690	10	1	8395000	655	12.94	1.14	12	0.46	603.00	6845.00	11200	20220802	-30.36	6980	20230103	11.75	9860	-20.89	20230608	6980	11.75	20230103	11200	-30.36	20220802	6980	11.75	20230103	2.60	N	256150	500	41 억		69247	N	N	0	N	00	N
31	20230726	111010	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7810	-320	5	-3.94	251647480	31910	87.95	8130	8140	7720	10560	5700	8130	7886.16	0.82	0	3966	8436	8282	8166	8012	7896	8360	8090	42	2430	500	5690	10	1	8395000	656	12.95	1.14	12	0.38	603.00	6845.00	11200	20220802	-30.27	6980	20230103	11.89	9860	-20.79	20230608	6980	11.89	20230103	11200	-30.27	20220802	6980	11.89	20230103	2.60	N	256150	500	41 억		69247	N	N	0	N	00	N
32	20230726	101018	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	7900	-230	5	-2.83	158389150	19887	54.81	8130	8140	7740	10560	5700	8130	7964.46	0.82	0	1347	8436	8282	8166	8012	7896	8360	8090	42	2430	500	5690	10	1	8395000	663	13.10	1.15	12	0.24	603.00	6845.00	11200	20220802	-29.46	6980	20230103	13.18	9860	-19.88	20230608	6980	13.18	20230103	11200	-29.46	20220802	6980	13.18	20230103	2.60	N	256150	500	41 억		69247	N	N	0	N	00	N
33	20230726	091013	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8090	-40	5	-0.49	30266940	3752	10.34	8130	8130	8020	10560	5700	8130	8066.88	0.82	0	776	8436	8282	8166	8012	7896	8360	8090	42	2430	500	5690	10	1	8395000	679	13.42	1.18	12	0.04	603.00	6845.00	11200	20220802	-27.77	6980	20230103	15.90	9860	-17.95	20230608	6980	15.90	20230103	11200	-27.77	20220802	6980	15.90	20230103	2.60	N	256150	500	41 억		69247	N	N	0	N	00	N
34	20230725	161010	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8130	-10	5	-0.12	287450620	35363	66.72	8110	8320	8050	10580	5700	8140	8128.57	0.87	0	-3612	8546	8342	8236	8032	7926	8290	7980	42	2440	500	5690	10	1	8395000	683	13.48	1.19	12	0.42	603.00	6845.00	11200	20220802	-27.41	6980	20230103	16.48	9860	-17.55	20230608	6980	16.48	20230103	11200	-27.41	20220802	6980	16.48	20230103	2.62	N	256150	500	41 억		72859	N	N	0	N	00	N
35	20230725	150958	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8140	0	3	0.00	281629540	34647	65.37	8110	8320	8050	10580	5700	8140	8128.54	0.87	0	-3497	8546	8342	8236	8032	7926	8290	7980	42	2440	500	5690	10	1	8395000	683	13.50	1.19	12	0.41	603.00	6845.00	11200	20220802	-27.32	6980	20230103	16.62	9860	-17.44	20230608	6980	16.62	20230103	11200	-27.32	20220802	6980	16.62	20230103	2.62	N	256150	500	41 억		72859	N	N	0	N	00	N
36	20230725	140956	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8110	-30	5	-0.37	211041330	25928	48.92	8110	8320	8100	10580	5700	8140	8139.51	0.87	0	-187	8546	8342	8236	8032	7926	8290	7980	42	2440	500	5690	10	1	8395000	681	13.45	1.18	12	0.31	603.00	6845.00	11200	20220802	-27.59	6980	20230103	16.19	9860	-17.75	20230608	6980	16.19	20230103	11200	-27.59	20220802	6980	16.19	20230103	2.62	N	256150	500	41 억		72859	N	N	0	N	00	N
37	20230725	131007	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8140	0	3	0.00	171339890	21046	39.71	8110	8320	8100	10580	5700	8140	8141.21	0.87	0	44	8546	8342	8236	8032	7926	8290	7980	42	2440	500	5690	10	1	8395000	683	13.50	1.19	12	0.25	603.00	6845.00	11200	20220802	-27.32	6980	20230103	16.62	9860	-17.44	20230608	6980	16.62	20230103	11200	-27.32	20220802	6980	16.62	20230103	2.62	N	256150	500	41 억		72859	N	N	0	N	00	N
38	20230725	121007	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8130	-10	5	-0.12	165695580	20352	38.40	8110	8320	8100	10580	5700	8140	8141.49	0.87	0	393	8546	8342	8236	8032	7926	8290	7980	42	2440	500	5690	10	1	8395000	683	13.48	1.19	12	0.24	603.00	6845.00	11200	20220802	-27.41	6980	20230103	16.48	9860	-17.55	20230608	6980	16.48	20230103	11200	-27.41	20220802	6980	16.48	20230103	2.62	N	256150	500	41 억		72859	N	N	0	N	00	N
39	20230725	111005	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8150	10	2	0.12	152799300	18769	35.41	8110	8320	8100	10580	5700	8140	8141.05	0.87	0	540	8546	8342	8236	8032	7926	8290	7980	42	2440	500	5690	10	1	8395000	684	13.52	1.19	12	0.22	603.00	6845.00	11200	20220802	-27.23	6980	20230103	16.76	9860	-17.34	20230608	6980	16.76	20230103	11200	-27.23	20220802	6980	16.76	20230103	2.62	N	256150	500	41 억		72859	N	N	0	N	00	N
40	20230725	101005	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8210	70	2	0.86	78537150	9645	18.20	8110	8320	8100	10580	5700	8140	8142.78	0.87	0	295	8546	8342	8236	8032	7926	8290	7980	42	2440	500	5690	10	1	8395000	689	13.62	1.20	12	0.11	603.00	6845.00	11200	20220802	-26.70	6980	20230103	17.62	9860	-16.73	20230608	6980	17.62	20230103	11200	-26.70	20220802	6980	17.62	20230103	2.62	N	256150	500	41 억		72859	N	N	0	N	00	N
41	20230725	091004	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8100	-40	5	-0.49	27125150	3338	6.30	8110	8320	8100	10580	5700	8140	8126.17	0.87	0	-882	8546	8342	8236	8032	7926	8290	7980	42	2440	500	5690	10	1	8395000	680	13.43	1.18	12	0.04	603.00	6845.00	11200	20220802	-27.68	6980	20230103	16.05	9860	-17.85	20230608	6980	16.05	20230103	11200	-27.68	20220802	6980	16.05	20230103	2.62	N	256150	500	41 억		72859	N	N	0	N	00	N
42	20230724	161005	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8140	-310	5	-3.67	436223550	53000	334.28	8440	8440	8130	10980	5920	8450	8230.69	0.83	0	2741	8790	8620	8480	8310	8170	8705	8395	42	2530	500	5910	10	1	8395000	683	13.50	1.19	12	0.63	603.00	6845.00	11200	20220802	-27.32	6980	20230103	16.62	9860	-17.44	20230608	6980	16.62	20230103	11200	-27.32	20220802	6980	16.62	20230103	2.61	N	256150	500	41 억		69495	N	N	0	N	00	N
43	20230724	151001	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8200	-250	5	-2.96	415945570	50513	318.59	8440	8440	8130	10980	5920	8450	8234.43	0.83	0	3501	8790	8620	8480	8310	8170	8705	8395	42	2530	500	5910	10	1	8395000	688	13.60	1.20	12	0.60	603.00	6845.00	11200	20220802	-26.79	6980	20230103	17.48	9860	-16.84	20230608	6980	17.48	20230103	11200	-26.79	20220802	6980	17.48	20230103	2.61	N	256150	500	41 억		69495	N	N	0	N	00	N
44	20230724	141000	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8300	-150	5	-1.78	316435770	38308	241.61	8440	8440	8150	10980	5920	8450	8260.31	0.83	0	-890	8790	8620	8480	8310	8170	8705	8395	42	2530	500	5910	10	1	8395000	697	13.76	1.21	12	0.46	603.00	6845.00	11200	20220802	-25.89	6980	20230103	18.91	9860	-15.82	20230608	6980	18.91	20230103	11200	-25.89	20220802	6980	18.91	20230103	2.61	N	256150	500	41 억		69495	N	N	0	N	00	N
45	20230724	131000	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8160	-290	5	-3.43	191820200	23173	146.16	8440	8440	8160	10980	5920	8450	8277.75	0.83	0	-3480	8790	8620	8480	8310	8170	8705	8395	42	2530	500	5910	10	1	8395000	685	13.53	1.19	12	0.28	603.00	6845.00	11200	20220802	-27.14	6980	20230103	16.91	9860	-17.24	20230608	6980	16.91	20230103	11200	-27.14	20220802	6980	16.91	20230103	2.61	N	256150	500	41 억		69495	N	N	0	N	00	N
46	20230724	121000	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8200	-250	5	-2.96	156340750	18839	118.82	8440	8440	8200	10980	5920	8450	8298.78	0.83	0	-3362	8790	8620	8480	8310	8170	8705	8395	42	2530	500	5910	10	1	8395000	688	13.60	1.20	12	0.22	603.00	6845.00	11200	20220802	-26.79	6980	20230103	17.48	9860	-16.84	20230608	6980	17.48	20230103	11200	-26.79	20220802	6980	17.48	20230103	2.61	N	256150	500	41 억		69495	N	N	0	N	00	N
47	20230724	111005	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8230	-220	5	-2.60	128546250	15453	97.46	8440	8440	8200	10980	5920	8450	8318.53	0.83	0	-3288	8790	8620	8480	8310	8170	8705	8395	42	2530	500	5910	10	1	8395000	691	13.65	1.20	12	0.18	603.00	6845.00	11200	20220802	-26.52	6980	20230103	17.91	9860	-16.53	20230608	6980	17.91	20230103	11200	-26.52	20220802	6980	17.91	20230103	2.61	N	256150	500	41 억		69495	N	N	0	N	00	N
48	20230724	100956	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8300	-150	5	-1.78	59174050	7075	44.62	8440	8440	8300	10980	5920	8450	8363.82	0.83	0	-2382	8790	8620	8480	8310	8170	8705	8395	42	2530	500	5910	10	1	8395000	697	13.76	1.21	12	0.08	603.00	6845.00	11200	20220802	-25.89	6980	20230103	18.91	9860	-15.82	20230608	6980	18.91	20230103	11200	-25.89	20220802	6980	18.91	20230103	2.61	N	256150	500	41 억		69495	N	N	0	N	00	N
49	20230724	091001	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8400	-50	5	-0.59	15123190	1801	11.36	8440	8440	8360	10980	5920	8450	8397.11	0.83	0	-501	8790	8620	8480	8310	8170	8705	8395	42	2530	500	5910	10	1	8395000	705	13.93	1.23	12	0.02	603.00	6845.00	11200	20220802	-25.00	6980	20230103	20.34	9860	-14.81	20230608	6980	20.34	20230103	11200	-25.00	20220802	6980	20.34	20230103	2.61	N	256150	500	41 억		69495	N	N	0	N	00	N
50	20230721	160951	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8450	-30	5	-0.35	134808770	15814	103.68	8340	8650	8340	11020	5940	8480	8524.73	0.84	0	-1219	8800	8640	8450	8290	8100	8720	8370	42	2540	500	5930	10	1	8395000	709	14.01	1.23	12	0.19	603.00	6845.00	11200	20220720	-24.55	6980	20230103	21.06	9860	-14.30	20230608	6980	21.06	20230103	11200	-24.55	20220802	6980	21.06	20230103	2.60	N	256150	500	41 억		70714	N	N	0	N	00	N
51	20230721	150953	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8500	20	2	0.24	119082260	13956	91.50	8340	8650	8340	11020	5940	8480	8532.69	0.84	0	-1379	8800	8640	8450	8290	8100	8720	8370	42	2540	500	5930	10	1	8395000	714	14.10	1.24	12	0.17	603.00	6845.00	11200	20220720	-24.11	6980	20230103	21.78	9860	-13.79	20230608	6980	21.78	20230103	11200	-24.11	20220802	6980	21.78	20230103	2.60	N	256150	500	41 억		70714	N	N	0	N	00	N
52	20230721	140950	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8530	50	2	0.59	94395950	11056	72.48	8340	8650	8340	11020	5940	8480	8537.98	0.84	0	-523	8800	8640	8450	8290	8100	8720	8370	42	2540	500	5930	10	1	8395000	716	14.15	1.25	12	0.13	603.00	6845.00	11200	20220720	-23.84	6980	20230103	22.21	9860	-13.49	20230608	6980	22.21	20230103	11200	-23.84	20220802	6980	22.21	20230103	2.60	N	256150	500	41 억		70714	N	N	0	N	00	N
53	20230721	130952	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8580	100	2	1.18	68975680	8081	52.98	8340	8650	8340	11020	5940	8480	8535.54	0.84	0	-393	8800	8640	8450	8290	8100	8720	8370	42	2540	500	5930	10	1	8395000	720	14.23	1.25	12	0.10	603.00	6845.00	11200	20220720	-23.39	6980	20230103	22.92	9860	-12.98	20230608	6980	22.92	20230103	11200	-23.39	20220802	6980	22.92	20230103	2.60	N	256150	500	41 억		70714	N	N	0	N	00	N
54	20230721	121005	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8560	80	2	0.94	58766500	6890	45.17	8340	8650	8340	11020	5940	8480	8529.25	0.84	0	-271	8800	8640	8450	8290	8100	8720	8370	42	2540	500	5930	10	1	8395000	719	14.20	1.25	12	0.08	603.00	6845.00	11200	20220720	-23.57	6980	20230103	22.64	9860	-13.18	20230608	6980	22.64	20230103	11200	-23.57	20220802	6980	22.64	20230103	2.60	N	256150	500	41 억		70714	N	N	0	N	00	N
55	20230721	111001	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8520	40	2	0.47	32828190	3868	25.36	8340	8640	8340	11020	5940	8480	8487.12	0.84	0	-321	8800	8640	8450	8290	8100	8720	8370	42	2540	500	5930	10	1	8395000	715	14.13	1.24	12	0.05	603.00	6845.00	11200	20220720	-23.93	6980	20230103	22.06	9860	-13.59	20230608	6980	22.06	20230103	11200	-23.93	20220802	6980	22.06	20230103	2.60	N	256150	500	41 억		70714	N	N	0	N	00	N
56	20230721	101000	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8520	40	2	0.47	21304910	2517	16.50	8340	8640	8340	11020	5940	8480	8464.41	0.84	0	-25	8800	8640	8450	8290	8100	8720	8370	42	2540	500	5930	10	1	8395000	715	14.13	1.24	12	0.03	603.00	6845.00	11200	20220720	-23.93	6980	20230103	22.06	9860	-13.59	20230608	6980	22.06	20230103	11200	-23.93	20220802	6980	22.06	20230103	2.60	N	256150	500	41 억		70714	N	N	0	N	00	N
57	20230721	090957	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8400	-80	5	-0.94	6655430	796	5.22	8340	8400	8340	11020	5940	8480	8361.09	0.84	0	92	8800	8640	8450	8290	8100	8720	8370	42	2540	500	5930	10	1	8395000	705	13.93	1.23	12	0.01	603.00	6845.00	11200	20220720	-25.00	6980	20230103	20.34	9860	-14.81	20230608	6980	20.34	20230103	11200	-25.00	20220802	6980	20.34	20230103	2.60	N	256150	500	41 억		70714	N	N	0	N	00	N
58	20230720	160948	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8480	180	2	2.17	127265600	15193	70.76	8260	8610	8260	10790	5810	8300	8376.59	0.78	0	4892	8513	8406	8343	8236	8173	8375	8205	42	2490	500	5810	10	1	8395000	712	14.06	1.24	12	0.18	603.00	6845.00	11200	20220720	-24.29	6980	20230103	21.49	9860	-14.00	20230608	6980	21.49	20230103	11200	-24.29	20220720	6980	21.49	20230103	2.58	N	256150	500	41 억		65577	N	N	0	N	00	N
59	20230720	150948	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8500	200	2	2.41	123336640	14730	68.60	8260	8610	8260	10790	5810	8300	8373.16	0.78	0	5089	8513	8406	8343	8236	8173	8375	8205	42	2490	500	5810	10	1	8395000	714	14.10	1.24	12	0.18	603.00	6845.00	11200	20220720	-24.11	6980	20230103	21.78	9860	-13.79	20230608	6980	21.78	20230103	11200	-24.11	20220720	6980	21.78	20230103	2.58	N	256150	500	41 억		65577	N	N	0	N	00	N
60	20230720	140947	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8450	150	2	1.81	100555220	12046	56.10	8260	8460	8260	10790	5810	8300	8347.60	0.78	0	5134	8513	8406	8343	8236	8173	8375	8205	42	2490	500	5810	10	1	8395000	709	14.01	1.23	12	0.14	603.00	6845.00	11200	20220720	-24.55	6980	20230103	21.06	9860	-14.30	20230608	6980	21.06	20230103	11200	-24.55	20220720	6980	21.06	20230103	2.58	N	256150	500	41 억		65577	N	N	0	N	00	N
61	20230720	130948	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8420	120	2	1.45	93948340	11262	52.45	8260	8420	8260	10790	5810	8300	8342.07	0.78	0	5101	8513	8406	8343	8236	8173	8375	8205	42	2490	500	5810	10	1	8395000	707	13.96	1.23	12	0.13	603.00	6845.00	11200	20220720	-24.82	6980	20230103	20.63	9860	-14.60	20230608	6980	20.63	20230103	11200	-24.82	20220720	6980	20.63	20230103	2.58	N	256150	500	41 억		65577	N	N	0	N	00	N
62	20230720	120956	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8390	90	2	1.08	70115800	8421	39.22	8260	8420	8260	10790	5810	8300	8326.30	0.78	0	2582	8513	8406	8343	8236	8173	8375	8205	42	2490	500	5810	10	1	8395000	704	13.91	1.23	12	0.10	603.00	6845.00	11200	20220720	-25.09	6980	20230103	20.20	9860	-14.91	20230608	6980	20.20	20230103	11200	-25.09	20220720	6980	20.20	20230103	2.58	N	256150	500	41 억		65577	N	N	0	N	00	N
63	20230720	110952	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8380	80	2	0.96	61618310	7407	34.50	8260	8420	8260	10790	5810	8300	8318.93	0.78	0	1648	8513	8406	8343	8236	8173	8375	8205	42	2490	500	5810	10	1	8395000	704	13.90	1.22	12	0.09	603.00	6845.00	11200	20220720	-25.18	6980	20230103	20.06	9860	-15.01	20230608	6980	20.06	20230103	11200	-25.18	20220720	6980	20.06	20230103	2.58	N	256150	500	41 억		65577	N	N	0	N	00	N
64	20230720	100941	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8340	40	2	0.48	39164180	4718	21.97	8260	8420	8260	10790	5810	8300	8301.01	0.78	0	484	8513	8406	8343	8236	8173	8375	8205	42	2490	500	5810	10	1	8395000	700	13.83	1.22	12	0.06	603.00	6845.00	11200	20220720	-25.54	6980	20230103	19.48	9860	-15.42	20230608	6980	19.48	20230103	11200	-25.54	20220720	6980	19.48	20230103	2.58	N	256150	500	41 억		65577	N	N	0	N	00	N
65	20230720	090944	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8260	-40	5	-0.48	12362280	1491	6.94	8260	8420	8260	10790	5810	8300	8291.27	0.78	0	-138	8513	8406	8343	8236	8173	8375	8205	42	2490	500	5810	10	1	8395000	693	13.70	1.21	12	0.02	603.00	6845.00	11200	20220720	-26.25	6980	20230103	18.34	9860	-16.23	20230608	6980	18.34	20230103	11200	-26.25	20220720	6980	18.34	20230103	2.58	N	256150	500	41 억		65577	N	N	0	N	00	N
66	20230719	161001	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8300	-130	5	-1.54	174482890	20991	65.89	8410	8450	8280	10950	5910	8430	8312.27	0.75	0	2770	8676	8552	8446	8322	8216	8500	8270	42	2520	500	5900	10	1	8395000	697	13.76	1.21	12	0.25	603.00	6845.00	11200	20220720	-25.89	6980	20230103	18.91	9860	-15.82	20230608	6980	18.91	20230103	11200	-25.89	20220720	6980	18.91	20230103	2.60	N	256150	500	41 억		62877	N	N	0	N	00	N
67	20230719	151001	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8330	-100	5	-1.19	169011600	20332	63.82	8410	8450	8280	10950	5910	8430	8312.59	0.75	0	2862	8676	8552	8446	8322	8216	8500	8270	42	2520	500	5900	10	1	8395000	699	13.81	1.22	12	0.24	603.00	6845.00	11200	20220720	-25.62	6980	20230103	19.34	9860	-15.52	20230608	6980	19.34	20230103	11200	-25.62	20220720	6980	19.34	20230103	2.60	N	256150	500	41 억		62877	N	N	0	N	00	N
68	20230719	141004	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8290	-140	5	-1.66	154484050	18581	58.32	8410	8450	8280	10950	5910	8430	8314.09	0.75	0	2871	8676	8552	8446	8322	8216	8500	8270	42	2520	500	5900	10	1	8395000	696	13.75	1.21	12	0.22	603.00	6845.00	11200	20220720	-25.98	6980	20230103	18.77	9860	-15.92	20230608	6980	18.77	20230103	11200	-25.98	20220720	6980	18.77	20230103	2.60	N	256150	500	41 억		62877	N	N	0	N	00	N
69	20230719	130949	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8340	-90	5	-1.07	129752320	15602	48.97	8410	8450	8280	10950	5910	8430	8316.39	0.75	0	2812	8676	8552	8446	8322	8216	8500	8270	42	2520	500	5900	10	1	8395000	700	13.83	1.22	12	0.19	603.00	6845.00	11200	20220720	-25.54	6980	20230103	19.48	9860	-15.42	20230608	6980	19.48	20230103	11200	-25.54	20220720	6980	19.48	20230103	2.60	N	256150	500	41 억		62877	N	N	0	N	00	N
70	20230719	121006	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8310	-120	5	-1.42	112128990	13479	42.31	8410	8450	8280	10950	5910	8430	8318.79	0.75	0	2696	8676	8552	8446	8322	8216	8500	8270	42	2520	500	5900	10	1	8395000	698	13.78	1.21	12	0.16	603.00	6845.00	11200	20220720	-25.80	6980	20230103	19.05	9860	-15.72	20230608	6980	19.05	20230103	11200	-25.80	20220720	6980	19.05	20230103	2.60	N	256150	500	41 억		62877	N	N	0	N	00	N
71	20230719	111004	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8310	-120	5	-1.42	92538070	11123	34.91	8410	8450	8280	10950	5910	8430	8319.52	0.75	0	2035	8676	8552	8446	8322	8216	8500	8270	42	2520	500	5900	10	1	8395000	698	13.78	1.21	12	0.13	603.00	6845.00	11200	20220720	-25.80	6980	20230103	19.05	9860	-15.72	20230608	6980	19.05	20230103	11200	-25.80	20220720	6980	19.05	20230103	2.60	N	256150	500	41 억		62877	N	N	0	N	00	N
72	20230719	100955	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8370	-60	5	-0.71	76891790	9239	29.00	8410	8450	8280	10950	5910	8430	8322.52	0.75	0	1711	8676	8552	8446	8322	8216	8500	8270	42	2520	500	5900	10	1	8395000	703	13.88	1.22	12	0.11	603.00	6845.00	11200	20220720	-25.27	6980	20230103	19.91	9860	-15.11	20230608	6980	19.91	20230103	11200	-25.27	20220720	6980	19.91	20230103	2.60	N	256150	500	41 억		62877	N	N	0	N	00	N
73	20230719	090955	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8350	-80	5	-0.95	12031400	1433	4.50	8410	8450	8350	10950	5910	8430	8395.95	0.75	0	-17	8676	8552	8446	8322	8216	8500	8270	42	2520	500	5900	10	1	8395000	701	13.85	1.22	12	0.02	603.00	6845.00	11200	20220720	-25.45	6980	20230103	19.63	9860	-15.31	20230608	6980	19.63	20230103	11200	-25.45	20220720	6980	19.63	20230103	2.60	N	256150	500	41 억		62877	N	N	0	N	00	N
74	20230718	160953	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8430	-140	5	-1.63	266208870	31689	143.51	8560	8570	8340	11140	6000	8570	8400.63	0.82	0	-5979	8703	8636	8503	8436	8303	8670	8470	42	2570	500	5990	10	1	8395000	708	13.98	1.23	12	0.38	603.00	6845.00	11200	20220720	-24.73	6980	20230103	20.77	9860	-14.50	20230608	6980	20.77	20230103	11200	-24.73	20220720	6980	20.77	20230103	2.57	N	256150	500	41 억		68853	N	N	0	N	00	N
75	20230718	150952	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8360	-210	5	-2.45	259121660	30848	139.70	8560	8570	8340	11140	6000	8570	8399.95	0.82	0	-5851	8703	8636	8503	8436	8303	8670	8470	42	2570	500	5990	10	1	8395000	702	13.86	1.22	12	0.37	603.00	6845.00	11200	20220720	-25.36	6980	20230103	19.77	9860	-15.21	20230608	6980	19.77	20230103	11200	-25.36	20220720	6980	19.77	20230103	2.57	N	256150	500	41 억		68853	N	N	0	N	00	N
76	20230718	140949	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8350	-220	5	-2.57	216784270	25776	116.73	8560	8570	8340	11140	6000	8570	8410.31	0.82	0	-6293	8703	8636	8503	8436	8303	8670	8470	42	2570	500	5990	10	1	8395000	701	13.85	1.22	12	0.31	603.00	6845.00	11200	20220720	-25.45	6980	20230103	19.63	9860	-15.31	20230608	6980	19.63	20230103	11200	-25.45	20220720	6980	19.63	20230103	2.57	N	256150	500	41 억		68853	N	N	0	N	00	N
77	20230718	130949	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8340	-230	5	-2.68	181174080	21515	97.43	8560	8570	8340	11140	6000	8570	8420.83	0.82	0	-5980	8703	8636	8503	8436	8303	8670	8470	42	2570	500	5990	10	1	8395000	700	13.83	1.22	12	0.26	603.00	6845.00	11200	20220720	-25.54	6980	20230103	19.48	9860	-15.42	20230608	6980	19.48	20230103	11200	-25.54	20220720	6980	19.48	20230103	2.57	N	256150	500	41 억		68853	N	N	0	N	00	N
78	20230718	120959	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8360	-210	5	-2.45	144557250	17131	77.58	8560	8570	8350	11140	6000	8570	8438.34	0.82	0	-4788	8703	8636	8503	8436	8303	8670	8470	42	2570	500	5990	10	1	8395000	702	13.86	1.22	12	0.20	603.00	6845.00	11200	20220720	-25.36	6980	20230103	19.77	9860	-15.21	20230608	6980	19.77	20230103	11200	-25.36	20220720	6980	19.77	20230103	2.57	N	256150	500	41 억		68853	N	N	0	N	00	N
79	20230718	110956	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8380	-190	5	-2.22	109378710	12927	58.54	8560	8570	8370	11140	6000	8570	8461.26	0.82	0	-4185	8703	8636	8503	8436	8303	8670	8470	42	2570	500	5990	10	1	8395000	704	13.90	1.22	12	0.15	603.00	6845.00	11200	20220720	-25.18	6980	20230103	20.06	9860	-15.01	20230608	6980	20.06	20230103	11200	-25.18	20220720	6980	20.06	20230103	2.57	N	256150	500	41 억		68853	N	N	0	N	00	N
80	20230718	100950	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8460	-110	5	-1.28	54199690	6361	28.81	8560	8570	8450	11140	6000	8570	8520.62	0.82	0	-3198	8703	8636	8503	8436	8303	8670	8470	42	2570	500	5990	10	1	8395000	710	14.03	1.24	12	0.08	603.00	6845.00	11200	20220720	-24.46	6980	20230103	21.20	9860	-14.20	20230608	6980	21.20	20230103	11200	-24.46	20220720	6980	21.20	20230103	2.57	N	256150	500	41 억		68853	N	N	0	N	00	N
81	20230718	090947	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8560	-10	5	-0.12	6355020	743	3.36	8560	8570	8530	11140	6000	8570	8553.19	0.82	0	375	8703	8636	8503	8436	8303	8670	8470	42	2570	500	5990	10	1	8395000	719	14.20	1.25	12	0.01	603.00	6845.00	11200	20220720	-23.57	6980	20230103	22.64	9860	-13.18	20230608	6980	22.64	20230103	11200	-23.57	20220720	6980	22.64	20230103	2.57	N	256150	500	41 억		68853	N	N	0	N	00	N
82	20230717	160949	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8570	-50	5	-0.58	186559350	22076	62.79	8540	8570	8370	11200	6040	8620	8450.45	0.82	0	427	8993	8806	8623	8436	8253	8715	8345	42	2580	500	6030	10	1	8395000	719	14.21	1.25	12	0.26	603.00	6845.00	11200	20220720	-23.48	6980	20230103	22.78	9860	-13.08	20230608	6980	22.78	20230103	11200	-23.48	20220720	6980	22.78	20230103	2.52	N	256150	500	41 억		68422	N	N	0	N	00	N
83	20230717	150945	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8510	-110	5	-1.28	180038480	21312	60.61	8540	8570	8370	11200	6040	8620	8447.75	0.82	0	554	8993	8806	8623	8436	8253	8715	8345	42	2580	500	6030	10	1	8395000	714	14.11	1.24	12	0.25	603.00	6845.00	11200	20220720	-24.02	6980	20230103	21.92	9860	-13.69	20230608	6980	21.92	20230103	11200	-24.02	20220720	6980	21.92	20230103	2.52	N	256150	500	41 억		68422	N	N	0	N	00	N
84	20230717	140948	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8460	-160	5	-1.86	166238060	19683	55.98	8540	8570	8370	11200	6040	8620	8445.77	0.82	0	223	8993	8806	8623	8436	8253	8715	8345	42	2580	500	6030	10	1	8395000	710	14.03	1.24	12	0.23	603.00	6845.00	11200	20220720	-24.46	6980	20230103	21.20	9860	-14.20	20230608	6980	21.20	20230103	11200	-24.46	20220720	6980	21.20	20230103	2.52	N	256150	500	41 억		68422	N	N	0	N	00	N
85	20230717	130938	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8460	-160	5	-1.86	134040480	15866	45.13	8540	8570	8370	11200	6040	8620	8448.28	0.82	0	-1459	8993	8806	8623	8436	8253	8715	8345	42	2580	500	6030	10	1	8395000	710	14.03	1.24	12	0.19	603.00	6845.00	11200	20220720	-24.46	6980	20230103	21.20	9860	-14.20	20230608	6980	21.20	20230103	11200	-24.46	20220720	6980	21.20	20230103	2.52	N	256150	500	41 억		68422	N	N	0	N	00	N
86	20230717	120949	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8460	-160	5	-1.86	115315240	13661	38.85	8540	8550	8370	11200	6040	8620	8441.20	0.82	0	-1431	8993	8806	8623	8436	8253	8715	8345	42	2580	500	6030	10	1	8395000	710	14.03	1.24	12	0.16	603.00	6845.00	11200	20220720	-24.46	6980	20230103	21.20	9860	-14.20	20230608	6980	21.20	20230103	11200	-24.46	20220720	6980	21.20	20230103	2.52	N	256150	500	41 억		68422	N	N	0	N	00	N
87	20230717	110940	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8510	-110	5	-1.28	84184030	9977	28.38	8540	8550	8370	11200	6040	8620	8437.81	0.82	0	-547	8993	8806	8623	8436	8253	8715	8345	42	2580	500	6030	10	1	8395000	714	14.11	1.24	12	0.12	603.00	6845.00	11200	20220720	-24.02	6980	20230103	21.92	9860	-13.69	20230608	6980	21.92	20230103	11200	-24.02	20220720	6980	21.92	20230103	2.52	N	256150	500	41 억		68422	N	N	0	N	00	N
88	20230717	100940	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8430	-190	5	-2.20	76611560	9081	25.83	8540	8550	8370	11200	6040	8620	8436.47	0.82	0	-543	8993	8806	8623	8436	8253	8715	8345	42	2580	500	6030	10	1	8395000	708	13.98	1.23	12	0.11	603.00	6845.00	11200	20220720	-24.73	6980	20230103	20.77	9860	-14.50	20230608	6980	20.77	20230103	11200	-24.73	20220720	6980	20.77	20230103	2.52	N	256150	500	41 억		68422	N	N	0	N	00	N
89	20230717	090940	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8460	-160	5	-1.86	18268120	2150	6.11	8540	8550	8460	11200	6040	8620	8496.80	0.82	0	-1078	8993	8806	8623	8436	8253	8715	8345	42	2580	500	6030	10	1	8395000	710	14.03	1.24	12	0.03	603.00	6845.00	11200	20220720	-24.46	6980	20230103	21.20	9860	-14.20	20230608	6980	21.20	20230103	11200	-24.46	20220720	6980	21.20	20230103	2.52	N	256150	500	41 억		68422	N	N	0	N	00	N
90	20230714	160940	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8620	-100	5	-1.15	297980100	35004	120.99	8660	8810	8440	11330	6110	8720	8512.36	0.91	0	-8188	9013	8866	8693	8546	8373	8940	8620	42	2610	500	6100	10	1	8395000	724	14.30	1.26	12	0.42	603.00	6845.00	11200	20220720	-23.04	6980	20230103	23.50	9860	-12.58	20230608	6980	23.50	20230103	11200	-23.04	20220720	6980	23.50	20230103	2.54	N	256150	500	41 억		76535	N	N	0	N	00	N
91	20230714	150943	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8470	-250	5	-2.87	272162220	31984	110.55	8660	8810	8440	11330	6110	8720	8509.32	0.91	0	-7662	9013	8866	8693	8546	8373	8940	8620	42	2610	500	6100	10	1	8395000	711	14.05	1.24	12	0.38	603.00	6845.00	11200	20220720	-24.38	6980	20230103	21.35	9860	-14.10	20230608	6980	21.35	20230103	11200	-24.38	20220720	6980	21.35	20230103	2.54	N	256150	500	41 억		76535	N	N	0	N	00	N
92	20230714	140949	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8490	-230	5	-2.64	229084770	26895	92.96	8660	8810	8450	11330	6110	8720	8517.75	0.91	0	-5004	9013	8866	8693	8546	8373	8940	8620	42	2610	500	6100	10	1	8395000	713	14.08	1.24	12	0.32	603.00	6845.00	11200	20220720	-24.20	6980	20230103	21.63	9860	-13.89	20230608	6980	21.63	20230103	11200	-24.20	20220720	6980	21.63	20230103	2.54	N	256150	500	41 억		76535	N	N	0	N	00	N
93	20230714	130935	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8470	-250	5	-2.87	186977590	21922	75.77	8660	8810	8450	11330	6110	8720	8529.22	0.91	0	-6049	9013	8866	8693	8546	8373	8940	8620	42	2610	500	6100	10	1	8395000	711	14.05	1.24	12	0.26	603.00	6845.00	11200	20220720	-24.38	6980	20230103	21.35	9860	-14.10	20230608	6980	21.35	20230103	11200	-24.38	20220720	6980	21.35	20230103	2.54	N	256150	500	41 억		76535	N	N	0	N	00	N
94	20230714	120935	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8490	-230	5	-2.64	152132630	17810	61.56	8660	8810	8460	11330	6110	8720	8541.98	0.91	0	-5557	9013	8866	8693	8546	8373	8940	8620	42	2610	500	6100	10	1	8395000	713	14.08	1.24	12	0.21	603.00	6845.00	11200	20220720	-24.20	6980	20230103	21.63	9860	-13.89	20230608	6980	21.63	20230103	11200	-24.20	20220720	6980	21.63	20230103	2.54	N	256150	500	41 억		76535	N	N	0	N	00	N
95	20230714	110947	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8540	-180	5	-2.06	136123860	15928	55.05	8660	8810	8460	11330	6110	8720	8546.20	0.91	0	-4953	9013	8866	8693	8546	8373	8940	8620	42	2610	500	6100	10	1	8395000	717	14.16	1.25	12	0.19	603.00	6845.00	11200	20220720	-23.75	6980	20230103	22.35	9860	-13.39	20230608	6980	22.35	20230103	11200	-23.75	20220720	6980	22.35	20230103	2.54	N	256150	500	41 억		76535	N	N	0	N	00	N
96	20230714	100947	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8540	-180	5	-2.06	127277240	14891	51.47	8660	8810	8460	11330	6110	8720	8547.26	0.91	0	-4343	9013	8866	8693	8546	8373	8940	8620	42	2610	500	6100	10	1	8395000	717	14.16	1.25	12	0.18	603.00	6845.00	11200	20220720	-23.75	6980	20230103	22.35	9860	-13.39	20230608	6980	22.35	20230103	11200	-23.75	20220720	6980	22.35	20230103	2.54	N	256150	500	41 억		76535	N	N	0	N	00	N
97	20230714	090942	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8690	-30	5	-0.34	18633110	2158	7.46	8660	8810	8610	11330	6110	8720	8634.43	0.91	0	817	9013	8866	8693	8546	8373	8940	8620	42	2610	500	6100	10	1	8395000	730	14.41	1.27	12	0.03	603.00	6845.00	11200	20220720	-22.41	6980	20230103	24.50	9860	-11.87	20230608	6980	24.50	20230103	11200	-22.41	20220720	6980	24.50	20230103	2.54	N	256150	500	41 억		76535	N	N	0	N	00	N
98	20230713	160937	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8720	170	2	1.99	251704200	28903	125.16	8560	8840	8520	11110	5990	8550	8708.58	0.95	0	-3296	8696	8622	8526	8452	8356	8575	8405	42	2560	500	5980	10	1	8395000	732	14.46	1.27	12	0.34	603.00	6845.00	11200	20220720	-22.14	6980	20230103	24.93	9860	-11.56	20230608	6980	24.93	20230103	11200	-22.14	20220720	6980	24.93	20230103	2.51	N	256150	500	41 억		79874	N	N	0	N	00	N
99	20230713	150932	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8690	140	2	1.64	238857000	27424	118.76	8560	8840	8520	11110	5990	8550	8709.78	0.95	0	-2880	8696	8622	8526	8452	8356	8575	8405	42	2560	500	5980	10	1	8395000	730	14.41	1.27	12	0.33	603.00	6845.00	11200	20220720	-22.41	6980	20230103	24.50	9860	-11.87	20230608	6980	24.50	20230103	11200	-22.41	20220720	6980	24.50	20230103	2.51	N	256150	500	41 억		79874	N	N	0	N	00	N
100	20230713	140931	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8700	150	2	1.75	222074080	25495	110.41	8560	8840	8520	11110	5990	8550	8710.50	0.95	0	-2555	8696	8622	8526	8452	8356	8575	8405	42	2560	500	5980	10	1	8395000	730	14.43	1.27	12	0.30	603.00	6845.00	11200	20220720	-22.32	6980	20230103	24.64	9860	-11.76	20230608	6980	24.64	20230103	11200	-22.32	20220720	6980	24.64	20230103	2.51	N	256150	500	41 억		79874	N	N	0	N	00	N
101	20230713	130936	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8710	160	2	1.87	209533880	24052	104.16	8560	8840	8520	11110	5990	8550	8711.70	0.95	0	-2555	8696	8622	8526	8452	8356	8575	8405	42	2560	500	5980	10	1	8395000	731	14.44	1.27	12	0.29	603.00	6845.00	11200	20220720	-22.23	6980	20230103	24.79	9860	-11.66	20230608	6980	24.79	20230103	11200	-22.23	20220720	6980	24.79	20230103	2.51	N	256150	500	41 억		79874	N	N	0	N	00	N
102	20230713	120932	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8720	170	2	1.99	187616820	21532	93.24	8560	8840	8520	11110	5990	8550	8713.39	0.95	0	-962	8696	8622	8526	8452	8356	8575	8405	42	2560	500	5980	10	1	8395000	732	14.46	1.27	12	0.26	603.00	6845.00	11200	20220720	-22.14	6980	20230103	24.93	9860	-11.56	20230608	6980	24.93	20230103	11200	-22.14	20220720	6980	24.93	20230103	2.51	N	256150	500	41 억		79874	N	N	0	N	00	N
103	20230713	110935	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8760	210	2	2.46	148320070	17033	73.76	8560	8840	8520	11110	5990	8550	8707.81	0.95	0	1767	8696	8622	8526	8452	8356	8575	8405	42	2560	500	5980	10	1	8395000	735	14.53	1.28	12	0.20	603.00	6845.00	11200	20220720	-21.79	6980	20230103	25.50	9860	-11.16	20230608	6980	25.50	20230103	11200	-21.79	20220720	6980	25.50	20230103	2.51	N	256150	500	41 억		79874	N	N	0	N	00	N
104	20230713	100929	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8660	110	2	1.29	58745470	6817	29.52	8560	8660	8520	11110	5990	8550	8617.50	0.95	0	905	8696	8622	8526	8452	8356	8575	8405	42	2560	500	5980	10	1	8395000	727	14.36	1.27	12	0.08	603.00	6845.00	11200	20220720	-22.68	6980	20230103	24.07	9860	-12.17	20230608	6980	24.07	20230103	11200	-22.68	20220720	6980	24.07	20230103	2.51	N	256150	500	41 억		79874	N	N	0	N	00	N
105	20230713	090931	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8520	-30	5	-0.35	2120510	248	1.07	8560	8570	8520	11110	5990	8550	8550.44	0.95	0	-72	8696	8622	8526	8452	8356	8575	8405	42	2560	500	5980	10	1	8395000	715	14.13	1.24	12	0.00	603.00	6845.00	11200	20220720	-23.93	6980	20230103	22.06	9860	-13.59	20230608	6980	22.06	20230103	11200	-23.93	20220720	6980	22.06	20230103	2.51	N	256150	500	41 억		79874	N	N	0	N	00	N
106	20230712	160928	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8550	-50	5	-0.58	195122280	22981	166.37	8600	8600	8430	11180	6020	8600	8490.58	0.90	0	3946	8733	8666	8553	8486	8373	8700	8520	42	2580	500	6020	10	1	8395000	718	14.18	1.25	12	0.27	603.00	6845.00	11350	20220711	-24.67	6980	20230103	22.49	9860	-13.29	20230608	6980	22.49	20230103	11200	-23.66	20220720	6980	22.49	20230103	2.50	N	256150	500	41 억		75873	N	N	0	N	00	N
107	20230712	150921	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8510	-90	5	-1.05	187212310	22055	159.67	8600	8600	8430	11180	6020	8600	8488.43	0.90	0	3730	8733	8666	8553	8486	8373	8700	8520	42	2580	500	6020	10	1	8395000	714	14.11	1.24	12	0.26	603.00	6845.00	11350	20220711	-25.02	6980	20230103	21.92	9860	-13.69	20230608	6980	21.92	20230103	11200	-24.02	20220720	6980	21.92	20230103	2.50	N	256150	500	41 억		75873	N	N	0	N	00	N
108	20230712	140919	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8510	-90	5	-1.05	160194500	18886	136.73	8600	8600	8430	11180	6020	8600	8482.18	0.90	0	3428	8733	8666	8553	8486	8373	8700	8520	42	2580	500	6020	10	1	8395000	714	14.11	1.24	12	0.22	603.00	6845.00	11350	20220711	-25.02	6980	20230103	21.92	9860	-13.69	20230608	6980	21.92	20230103	11200	-24.02	20220720	6980	21.92	20230103	2.50	N	256150	500	41 억		75873	N	N	0	N	00	N
109	20230712	130920	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8480	-120	5	-1.40	143737970	16948	122.70	8600	8600	8430	11180	6020	8600	8481.12	0.90	0	3561	8733	8666	8553	8486	8373	8700	8520	42	2580	500	6020	10	1	8395000	712	14.06	1.24	12	0.20	603.00	6845.00	11350	20220711	-25.29	6980	20230103	21.49	9860	-14.00	20230608	6980	21.49	20230103	11200	-24.29	20220720	6980	21.49	20230103	2.50	N	256150	500	41 억		75873	N	N	0	N	00	N
110	20230712	120925	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8460	-140	5	-1.63	139890440	16494	119.41	8600	8600	8430	11180	6020	8600	8481.29	0.90	0	3742	8733	8666	8553	8486	8373	8700	8520	42	2580	500	6020	10	1	8395000	710	14.03	1.24	12	0.20	603.00	6845.00	11350	20220711	-25.46	6980	20230103	21.20	9860	-14.20	20230608	6980	21.20	20230103	11200	-24.46	20220720	6980	21.20	20230103	2.50	N	256150	500	41 억		75873	N	N	0	N	00	N
111	20230712	110925	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8500	-100	5	-1.16	121570020	14329	103.74	8600	8600	8430	11180	6020	8600	8484.19	0.90	0	3495	8733	8666	8553	8486	8373	8700	8520	42	2580	500	6020	10	1	8395000	714	14.10	1.24	12	0.17	603.00	6845.00	11350	20220711	-25.11	6980	20230103	21.78	9860	-13.79	20230608	6980	21.78	20230103	11200	-24.11	20220720	6980	21.78	20230103	2.50	N	256150	500	41 억		75873	N	N	0	N	00	N
112	20230712	100925	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8550	-50	5	-0.58	53014700	6222	45.04	8600	8600	8450	11180	6020	8600	8520.52	0.90	0	1898	8733	8666	8553	8486	8373	8700	8520	42	2580	500	6020	10	1	8395000	718	14.18	1.25	12	0.07	603.00	6845.00	11350	20220711	-24.67	6980	20230103	22.49	9860	-13.29	20230608	6980	22.49	20230103	11200	-23.66	20220720	6980	22.49	20230103	2.50	N	256150	500	41 억		75873	N	N	0	N	00	N
113	20230712	090925	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8510	-90	5	-1.05	16025570	1876	13.58	8600	8600	8450	11180	6020	8600	8542.41	0.90	0	-106	8733	8666	8553	8486	8373	8700	8520	42	2580	500	6020	10	1	8395000	714	14.11	1.24	12	0.02	603.00	6845.00	11350	20220711	-25.02	6980	20230103	21.92	9860	-13.69	20230608	6980	21.92	20230103	11200	-24.02	20220720	6980	21.92	20230103	2.50	N	256150	500	41 억		75873	N	N	0	N	00	N
114	20230711	160912	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8600	60	2	0.70	108315860	12696	62.62	8440	8620	8440	11100	5980	8540	8531.49	0.90	0	286	8726	8632	8516	8422	8306	8680	8470	42	2560	500	5970	10	1	8395000	722	14.26	1.26	12	0.15	603.00	6845.00	11350	20220711	-24.23	6980	20230103	23.21	9860	-12.78	20230608	6980	23.21	20230103	11350	-24.23	20220711	6980	23.21	20230103	2.49	N	256150	500	41 억		75587	N	N	0	N	00	N
115	20230711	150909	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8600	60	2	0.70	80772260	9463	46.67	8440	8620	8440	11100	5980	8540	8535.59	0.90	0	-230	8726	8632	8516	8422	8306	8680	8470	42	2560	500	5970	10	1	8395000	722	14.26	1.26	12	0.11	603.00	6845.00	11350	20220711	-24.23	6980	20230103	23.21	9860	-12.78	20230608	6980	23.21	20230103	11350	-24.23	20220711	6980	23.21	20230103	2.49	N	256150	500	41 억		75587	N	N	0	N	00	N
116	20230711	140903	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8590	50	2	0.59	58639450	6887	33.97	8440	8590	8440	11100	5980	8540	8514.51	0.90	0	244	8726	8632	8516	8422	8306	8680	8470	42	2560	500	5970	10	1	8395000	721	14.25	1.25	12	0.08	603.00	6845.00	11350	20220711	-24.32	6980	20230103	23.07	9860	-12.88	20230608	6980	23.07	20230103	11350	-24.32	20220711	6980	23.07	20230103	2.49	N	256150	500	41 억		75587	N	N	0	N	00	N
117	20230711	130854	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8530	-10	5	-0.12	43711570	5140	25.35	8440	8580	8440	11100	5980	8540	8504.20	0.90	0	279	8726	8632	8516	8422	8306	8680	8470	42	2560	500	5970	10	1	8395000	716	14.15	1.25	12	0.06	603.00	6845.00	11350	20220711	-24.85	6980	20230103	22.21	9860	-13.49	20230608	6980	22.21	20230103	11350	-24.85	20220711	6980	22.21	20230103	2.49	N	256150	500	41 억		75587	N	N	0	N	00	N
118	20230711	120915	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8500	-40	5	-0.47	38383040	4514	22.26	8440	8580	8440	11100	5980	8540	8503.11	0.90	0	214	8726	8632	8516	8422	8306	8680	8470	42	2560	500	5970	10	1	8395000	714	14.10	1.24	12	0.05	603.00	6845.00	11350	20220711	-25.11	6980	20230103	21.78	9860	-13.79	20230608	6980	21.78	20230103	11350	-25.11	20220711	6980	21.78	20230103	2.49	N	256150	500	41 억		75587	N	N	0	N	00	N
119	20230711	110919	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8530	-10	5	-0.12	25070940	2949	14.54	8440	8580	8440	11100	5980	8540	8501.51	0.90	0	135	8726	8632	8516	8422	8306	8680	8470	42	2560	500	5970	10	1	8395000	716	14.15	1.25	12	0.04	603.00	6845.00	11350	20220711	-24.85	6980	20230103	22.21	9860	-13.49	20230608	6980	22.21	20230103	11350	-24.85	20220711	6980	22.21	20230103	2.49	N	256150	500	41 억		75587	N	N	0	N	00	N
120	20230711	100917	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8580	40	2	0.47	14828460	1746	8.61	8440	8580	8440	11100	5980	8540	8492.82	0.90	0	114	8726	8632	8516	8422	8306	8680	8470	42	2560	500	5970	10	1	8395000	720	14.23	1.25	12	0.02	603.00	6845.00	11350	20220711	-24.41	6980	20230103	22.92	9860	-12.98	20230608	6980	22.92	20230103	11350	-24.41	20220711	6980	22.92	20230103	2.49	N	256150	500	41 억		75587	N	N	0	N	00	N
121	20230711	090913	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8470	-70	5	-0.82	4948830	584	2.88	8440	8580	8440	11100	5980	8540	8474.02	0.90	0	40	8726	8632	8516	8422	8306	8680	8470	42	2560	500	5970	10	1	8395000	711	14.05	1.24	12	0.01	603.00	6845.00	11350	20220711	-25.37	6980	20230103	21.35	9860	-14.10	20230608	6980	21.35	20230103	11350	-25.37	20220711	6980	21.35	20230103	2.49	N	256150	500	41 억		75587	N	N	0	N	00	N
122	20230710	160906	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8540	-10	5	-0.12	171545980	20167	52.06	8500	8610	8400	11110	5990	8550	8506.00	0.86	0	3784	8970	8760	8560	8350	8150	8660	8250	42	2560	500	5980	10	1	8395000	717	14.16	1.25	12	0.24	603.00	6845.00	11350	20220707	-24.76	6980	20230103	22.35	9860	-13.39	20230608	6980	22.35	20230103	11350	-24.76	20220711	6980	22.35	20230103	2.51	N	256150	500	41 억		71804	N	N	0	N	00	N
123	20230710	150908	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8480	-70	5	-0.82	152069930	17876	46.15	8500	8610	8400	11110	5990	8550	8506.89	0.86	0	3444	8970	8760	8560	8350	8150	8660	8250	42	2560	500	5980	10	1	8395000	712	14.06	1.24	12	0.21	603.00	6845.00	11350	20220707	-25.29	6980	20230103	21.49	9860	-14.00	20230608	6980	21.49	20230103	11350	-25.29	20220711	6980	21.49	20230103	2.51	N	256150	500	41 억		71804	N	N	0	N	00	N
124	20230710	140859	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8570	20	2	0.23	110128060	12950	33.43	8500	8610	8400	11110	5990	8550	8504.03	0.86	0	2674	8970	8760	8560	8350	8150	8660	8250	42	2560	500	5980	10	1	8395000	719	14.21	1.25	12	0.15	603.00	6845.00	11350	20220707	-24.49	6980	20230103	22.78	9860	-13.08	20230608	6980	22.78	20230103	11350	-24.49	20220711	6980	22.78	20230103	2.51	N	256150	500	41 억		71804	N	N	0	N	00	N
125	20230710	130848	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8590	40	2	0.47	100656930	11846	30.58	8500	8610	8400	11110	5990	8550	8497.04	0.86	0	1981	8970	8760	8560	8350	8150	8660	8250	42	2560	500	5980	10	1	8395000	721	14.25	1.25	12	0.14	603.00	6845.00	11350	20220707	-24.32	6980	20230103	23.07	9860	-12.88	20230608	6980	23.07	20230103	11350	-24.32	20220711	6980	23.07	20230103	2.51	N	256150	500	41 억		71804	N	N	0	N	00	N
126	20230710	120912	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8540	-10	5	-0.12	92099590	10850	28.01	8500	8610	8400	11110	5990	8550	8488.34	0.86	0	2005	8970	8760	8560	8350	8150	8660	8250	42	2560	500	5980	10	1	8395000	717	14.16	1.25	12	0.13	603.00	6845.00	11350	20220707	-24.76	6980	20230103	22.35	9860	-13.39	20230608	6980	22.35	20230103	11350	-24.76	20220711	6980	22.35	20230103	2.51	N	256150	500	41 억		71804	N	N	0	N	00	N
127	20230710	110909	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8550	0	3	0.00	77188220	9106	23.51	8500	8610	8400	11110	5990	8550	8476.49	0.86	0	1875	8970	8760	8560	8350	8150	8660	8250	42	2560	500	5980	10	1	8395000	718	14.18	1.25	12	0.11	603.00	6845.00	11350	20220707	-24.67	6980	20230103	22.49	9860	-13.29	20230608	6980	22.49	20230103	11350	-24.67	20220711	6980	22.49	20230103	2.51	N	256150	500	41 억		71804	N	N	0	N	00	N
128	20230710	100911	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8520	-30	5	-0.35	67927510	8023	20.71	8500	8610	8400	11110	5990	8550	8466.41	0.86	0	1648	8970	8760	8560	8350	8150	8660	8250	42	2560	500	5980	10	1	8395000	715	14.13	1.24	12	0.10	603.00	6845.00	11350	20220707	-24.93	6980	20230103	22.06	9860	-13.59	20230608	6980	22.06	20230103	11350	-24.93	20220711	6980	22.06	20230103	2.51	N	256150	500	41 억		71804	N	N	0	N	00	N
129	20230710	090902	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8550	0	3	0.00	19887050	2347	6.06	8500	8610	8450	11110	5990	8550	8472.80	0.86	0	-166	8970	8760	8560	8350	8150	8660	8250	42	2560	500	5980	10	1	8395000	718	14.18	1.25	12	0.03	603.00	6845.00	11350	20220707	-24.67	6980	20230103	22.49	9860	-13.29	20230608	6980	22.49	20230103	11350	-24.67	20220711	6980	22.49	20230103	2.51	N	256150	500	41 억		71804	N	N	0	N	00	N
130	20230707	160900	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8550	-120	5	-1.38	329978760	38710	79.40	8660	8770	8360	11270	6070	8670	8524.38	0.82	0	2501	9083	8876	8693	8486	8303	8785	8395	42	2600	500	6060	10	1	8395000	718	14.18	1.25	12	0.46	603.00	6845.00	11750	20220706	-27.23	6980	20230103	22.49	9860	-13.29	20230608	6980	22.49	20230103	11350	-24.67	20220707	6980	22.49	20230103	2.55	N	256150	500	41 억		69255	N	N	0	N	00	N
131	20230707	150859	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8480	-190	5	-2.19	324449010	38061	78.07	8660	8770	8360	11270	6070	8670	8524.45	0.82	0	2371	9083	8876	8693	8486	8303	8785	8395	42	2600	500	6060	10	1	8395000	712	14.06	1.24	12	0.45	603.00	6845.00	11750	20220706	-27.83	6980	20230103	21.49	9860	-14.00	20230608	6980	21.49	20230103	11350	-25.29	20220707	6980	21.49	20230103	2.55	N	256150	500	41 억		69255	N	N	0	N	00	N
132	20230707	140916	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8600	-70	5	-0.81	297850250	34944	71.68	8660	8770	8360	11270	6070	8670	8523.64	0.82	0	1691	9083	8876	8693	8486	8303	8785	8395	42	2600	500	6060	10	1	8395000	722	14.26	1.26	12	0.42	603.00	6845.00	11750	20220706	-26.81	6980	20230103	23.21	9860	-12.78	20230608	6980	23.21	20230103	11350	-24.23	20220707	6980	23.21	20230103	2.55	N	256150	500	41 억		69255	N	N	0	N	00	N
133	20230707	130904	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8500	-170	5	-1.96	239673310	28197	57.84	8660	8770	8360	11270	6070	8670	8499.96	0.82	0	2591	9083	8876	8693	8486	8303	8785	8395	42	2600	500	6060	10	1	8395000	714	14.10	1.24	12	0.34	603.00	6845.00	11750	20220706	-27.66	6980	20230103	21.78	9860	-13.79	20230608	6980	21.78	20230103	11350	-25.11	20220707	6980	21.78	20230103	2.55	N	256150	500	41 억		69255	N	N	0	N	00	N
134	20230707	120908	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8500	-170	5	-1.96	228235410	26856	55.09	8660	8770	8360	11270	6070	8670	8498.49	0.82	0	3043	9083	8876	8693	8486	8303	8785	8395	42	2600	500	6060	10	1	8395000	714	14.10	1.24	12	0.32	603.00	6845.00	11750	20220706	-27.66	6980	20230103	21.78	9860	-13.79	20230608	6980	21.78	20230103	11350	-25.11	20220707	6980	21.78	20230103	2.55	N	256150	500	41 억		69255	N	N	0	N	00	N
135	20230707	110912	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8380	-290	5	-3.34	201666460	23734	48.68	8660	8770	8360	11270	6070	8670	8496.94	0.82	0	3021	9083	8876	8693	8486	8303	8785	8395	42	2600	500	6060	10	1	8395000	704	13.90	1.22	12	0.28	603.00	6845.00	11750	20220706	-28.68	6980	20230103	20.06	9860	-15.01	20230608	6980	20.06	20230103	11350	-26.17	20220707	6980	20.06	20230103	2.55	N	256150	500	41 억		69255	N	N	0	N	00	N
136	20230707	100859	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8450	-220	5	-2.54	110583290	12903	26.47	8660	8770	8440	11270	6070	8670	8570.35	0.82	0	595	9083	8876	8693	8486	8303	8785	8395	42	2600	500	6060	10	1	8395000	709	14.01	1.23	12	0.15	603.00	6845.00	11750	20220706	-28.09	6980	20230103	21.06	9860	-14.30	20230608	6980	21.06	20230103	11350	-25.55	20220707	6980	21.06	20230103	2.55	N	256150	500	41 억		69255	N	N	0	N	00	N
137	20230707	090901	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8750	80	2	0.92	13799580	1589	3.26	8660	8750	8590	11270	6070	8670	8684.44	0.82	0	-667	9083	8876	8693	8486	8303	8785	8395	42	2600	500	6060	10	1	8395000	735	14.51	1.28	12	0.02	603.00	6845.00	11750	20220706	-25.53	6980	20230103	25.36	9860	-11.26	20230608	6980	25.36	20230103	11350	-22.91	20220707	6980	25.36	20230103	2.55	N	256150	500	41 억		69255	N	N	0	N	00	N
138	20230706	160900	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8670	-120	5	-1.37	418515790	48576	88.45	8880	8900	8510	11420	6160	8790	8615.59	0.78	0	4933	9143	8966	8873	8696	8603	8920	8650	42	2630	500	6150	10	1	8395000	728	14.38	1.27	12	0.58	603.00	6845.00	11750	20220706	-26.21	6980	20230103	24.21	9860	-12.07	20230608	6980	24.21	20230103	11750	-26.21	20220706	6980	24.21	20230103	2.65	N	256150	500	41 억		65173	N	N	0	N	00	N
139	20230706	150900	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8560	-230	5	-2.62	398017650	46182	84.09	8880	8900	8510	11420	6160	8790	8618.46	0.78	0	4110	9143	8966	8873	8696	8603	8920	8650	42	2630	500	6150	10	1	8395000	719	14.20	1.25	12	0.55	603.00	6845.00	11750	20220706	-27.15	6980	20230103	22.64	9860	-13.18	20230608	6980	22.64	20230103	11750	-27.15	20220706	6980	22.64	20230103	2.65	N	256150	500	41 억		65173	N	N	0	N	00	N
140	20230706	140902	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8600	-190	5	-2.16	310578610	35943	65.45	8880	8900	8510	11420	6160	8790	8640.86	0.78	0	-415	9143	8966	8873	8696	8603	8920	8650	42	2630	500	6150	10	1	8395000	722	14.26	1.26	12	0.43	603.00	6845.00	11750	20220706	-26.81	6980	20230103	23.21	9860	-12.78	20230608	6980	23.21	20230103	11750	-26.81	20220706	6980	23.21	20230103	2.65	N	256150	500	41 억		65173	N	N	0	N	00	N
141	20230706	130859	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8620	-170	5	-1.93	191470620	22031	40.12	8880	8900	8620	11420	6160	8790	8690.96	0.78	0	-3269	9143	8966	8873	8696	8603	8920	8650	42	2630	500	6150	10	1	8395000	724	14.30	1.26	12	0.26	603.00	6845.00	11750	20220706	-26.64	6980	20230103	23.50	9860	-12.58	20230608	6980	23.50	20230103	11750	-26.64	20220706	6980	23.50	20230103	2.65	N	256150	500	41 억		65173	N	N	0	N	00	N
142	20230706	120842	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8650	-140	5	-1.59	156938980	18030	32.83	8880	8900	8620	11420	6160	8790	8704.33	0.78	0	-2535	9143	8966	8873	8696	8603	8920	8650	42	2630	500	6150	10	1	8395000	726	14.34	1.26	12	0.21	603.00	6845.00	11750	20220706	-26.38	6980	20230103	23.93	9860	-12.27	20230608	6980	23.93	20230103	11750	-26.38	20220706	6980	23.93	20230103	2.65	N	256150	500	41 억		65173	N	N	0	N	00	N
143	20230706	110906	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8700	-90	5	-1.02	137689210	15808	28.78	8880	8900	8620	11420	6160	8790	8710.10	0.78	0	-2736	9143	8966	8873	8696	8603	8920	8650	42	2630	500	6150	10	1	8395000	730	14.43	1.27	12	0.19	603.00	6845.00	11750	20220706	-25.96	6980	20230103	24.64	9860	-11.76	20230608	6980	24.64	20230103	11750	-25.96	20220706	6980	24.64	20230103	2.65	N	256150	500	41 억		65173	N	N	0	N	00	N
144	20230706	100901	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8720	-70	5	-0.80	123857230	14218	25.89	8880	8900	8620	11420	6160	8790	8711.30	0.78	0	-2552	9143	8966	8873	8696	8603	8920	8650	42	2630	500	6150	10	1	8395000	732	14.46	1.27	12	0.17	603.00	6845.00	11750	20220706	-25.79	6980	20230103	24.93	9860	-11.56	20230608	6980	24.93	20230103	11750	-25.79	20220706	6980	24.93	20230103	2.65	N	256150	500	41 억		65173	N	N	0	N	00	N
145	20230706	090859	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8750	-40	5	-0.46	28210760	3216	5.86	8880	8900	8710	11420	6160	8790	8772.00	0.78	0	-1221	9143	8966	8873	8696	8603	8920	8650	42	2630	500	6150	10	1	8395000	735	14.51	1.28	12	0.04	603.00	6845.00	11750	20220706	-25.53	6980	20230103	25.36	9860	-11.26	20230608	6980	25.36	20230103	11750	-25.53	20220706	6980	25.36	20230103	2.65	N	256150	500	41 억		65173	N	N	0	N	00	N
146	20230705	160856	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8790	-260	5	-2.87	486364300	54807	58.46	8970	9050	8780	11760	6340	9050	8873.83	0.93	0	-13096	9456	9252	9056	8852	8656	9355	8955	42	2710	500	6330	10	1	8395000	738	14.58	1.28	12	0.65	603.00	6845.00	11750	20220706	-25.19	6980	20230103	25.93	9860	-10.85	20230608	6980	25.93	20230103	11750	-25.19	20220706	6980	25.93	20230103	2.64	N	256150	500	41 억		78293	N	N	0	N	00	N
147	20230705	150852	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8800	-250	5	-2.76	473579820	53353	56.91	8970	9050	8780	11760	6340	9050	8876.05	0.93	0	-12697	9456	9252	9056	8852	8656	9355	8955	42	2710	500	6330	10	1	8395000	739	14.59	1.29	12	0.64	603.00	6845.00	11750	20220706	-25.11	6980	20230103	26.07	9860	-10.75	20230608	6980	26.07	20230103	11750	-25.11	20220706	6980	26.07	20230103	2.64	N	256150	500	41 억		78293	N	N	0	N	00	N
148	20230705	140843	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8810	-240	5	-2.65	404935290	45555	48.59	8970	9050	8800	11760	6340	9050	8888.60	0.93	0	-8823	9456	9252	9056	8852	8656	9355	8955	42	2710	500	6330	10	1	8395000	740	14.61	1.29	12	0.54	603.00	6845.00	11750	20220706	-25.02	6980	20230103	26.22	9860	-10.65	20230608	6980	26.22	20230103	11750	-25.02	20220706	6980	26.22	20230103	2.64	N	256150	500	41 억		78293	N	N	0	N	00	N
149	20230705	130845	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8830	-220	5	-2.43	374641470	42119	44.93	8970	9050	8800	11760	6340	9050	8894.49	0.93	0	-6990	9456	9252	9056	8852	8656	9355	8955	42	2710	500	6330	10	1	8395000	741	14.64	1.29	12	0.50	603.00	6845.00	11750	20220706	-24.85	6980	20230103	26.50	9860	-10.45	20230608	6980	26.50	20230103	11750	-24.85	20220706	6980	26.50	20230103	2.64	N	256150	500	41 억		78293	N	N	0	N	00	N
150	20230705	120844	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8840	-210	5	-2.32	318601210	35768	38.15	8970	9050	8820	11760	6340	9050	8907.07	0.93	0	-5581	9456	9252	9056	8852	8656	9355	8955	42	2710	500	6330	10	1	8395000	742	14.66	1.29	12	0.43	603.00	6845.00	11750	20220706	-24.77	6980	20230103	26.65	9860	-10.34	20230608	6980	26.65	20230103	11750	-24.77	20220706	6980	26.65	20230103	2.64	N	256150	500	41 억		78293	N	N	0	N	00	N
151	20230705	110853	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8890	-160	5	-1.77	293979760	32981	35.18	8970	9050	8820	11760	6340	9050	8913.22	0.93	0	-4914	9456	9252	9056	8852	8656	9355	8955	42	2710	500	6330	10	1	8395000	746	14.74	1.30	12	0.39	603.00	6845.00	11750	20220706	-24.34	6980	20230103	27.36	9860	-9.84	20230608	6980	27.36	20230103	11750	-24.34	20220706	6980	27.36	20230103	2.64	N	256150	500	41 억		78293	N	N	0	N	00	N
152	20230705	100846	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8850	-200	5	-2.21	254468260	28515	30.42	8970	9050	8830	11760	6340	9050	8923.60	0.93	0	-3724	9456	9252	9056	8852	8656	9355	8955	42	2710	500	6330	10	1	8395000	743	14.68	1.29	12	0.34	603.00	6845.00	11750	20220706	-24.68	6980	20230103	26.79	9860	-10.24	20230608	6980	26.79	20230103	11750	-24.68	20220706	6980	26.79	20230103	2.64	N	256150	500	41 억		78293	N	N	0	N	00	N
153	20230705	090845	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8970	-80	5	-0.88	75755890	8433	8.99	8970	9050	8960	11760	6340	9050	8982.52	0.93	0	608	9456	9252	9056	8852	8656	9355	8955	42	2710	500	6330	10	1	8395000	753	14.88	1.31	12	0.10	603.00	6845.00	11750	20220706	-23.66	6980	20230103	28.51	9860	-9.03	20230608	6980	28.51	20230103	11750	-23.66	20220706	6980	28.51	20230103	2.64	N	256150	500	41 억		78293	N	N	0	N	00	N
154	20230704	160842	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9050	90	2	1.00	835553140	92033	176.24	9030	9260	8860	11640	6280	8960	9078.85	0.81	0	8589	9280	9120	9000	8840	8720	9060	8780	42	2680	500	6270	10	1	8395000	760	15.01	1.32	12	1.10	603.00	6845.00	11750	20220706	-22.98	6980	20230103	29.66	9860	-8.22	20230608	6980	29.66	20230103	11750	-22.98	20220706	6980	29.66	20230103	2.66	N	256150	500	41 억		67886	N	N	0	N	00	N
155	20230704	150832	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9060	100	2	1.12	802639420	88395	169.28	9030	9260	8860	11640	6280	8960	9080.15	0.81	0	8448	9280	9120	9000	8840	8720	9060	8780	42	2680	500	6270	10	1	8395000	761	15.02	1.32	12	1.05	603.00	6845.00	11750	20220706	-22.89	6980	20230103	29.80	9860	-8.11	20230608	6980	29.80	20230103	11750	-22.89	20220706	6980	29.80	20230103	2.66	N	256150	500	41 억		67886	N	N	0	N	00	N
156	20230704	140837	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9090	130	2	1.45	730008140	80359	153.89	9030	9260	8860	11640	6280	8960	9084.34	0.81	0	7807	9280	9120	9000	8840	8720	9060	8780	42	2680	500	6270	10	1	8395000	763	15.07	1.33	12	0.96	603.00	6845.00	11750	20220706	-22.64	6980	20230103	30.23	9860	-7.81	20230608	6980	30.23	20230103	11750	-22.64	20220706	6980	30.23	20230103	2.66	N	256150	500	41 억		67886	N	N	0	N	00	N
157	20230704	130825	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9170	210	2	2.34	529641900	58482	111.99	9030	9220	8860	11640	6280	8960	9056.49	0.81	0	11682	9280	9120	9000	8840	8720	9060	8780	42	2680	500	6270	10	1	8395000	770	15.21	1.34	12	0.70	603.00	6845.00	11750	20220706	-21.96	6980	20230103	31.38	9860	-7.00	20230608	6980	31.38	20230103	11750	-21.96	20220706	6980	31.38	20230103	2.66	N	256150	500	41 억		67886	N	N	0	N	00	N
158	20230704	120836	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9030	70	2	0.78	347924070	38564	73.85	9030	9150	8860	11640	6280	8960	9021.99	0.81	0	1280	9280	9120	9000	8840	8720	9060	8780	42	2680	500	6270	10	1	8395000	758	14.98	1.32	12	0.46	603.00	6845.00	11750	20220706	-23.15	6980	20230103	29.37	9860	-8.42	20230608	6980	29.37	20230103	11750	-23.15	20220706	6980	29.37	20230103	2.66	N	256150	500	41 억		67886	N	N	0	N	00	N
159	20230704	110829	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9050	90	2	1.00	323590000	35878	68.71	9030	9150	8860	11640	6280	8960	9019.18	0.81	0	809	9280	9120	9000	8840	8720	9060	8780	42	2680	500	6270	10	1	8395000	760	15.01	1.32	12	0.43	603.00	6845.00	11750	20220706	-22.98	6980	20230103	29.66	9860	-8.22	20230608	6980	29.66	20230103	11750	-22.98	20220706	6980	29.66	20230103	2.66	N	256150	500	41 억		67886	N	N	0	N	00	N
160	20230704	100825	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9050	90	2	1.00	136098910	15196	29.10	9030	9060	8860	11640	6280	8960	8956.23	0.81	0	214	9280	9120	9000	8840	8720	9060	8780	42	2680	500	6270	10	1	8395000	760	15.01	1.32	12	0.18	603.00	6845.00	11750	20220706	-22.98	6980	20230103	29.66	9860	-8.22	20230608	6980	29.66	20230103	11750	-22.98	20220706	6980	29.66	20230103	2.66	N	256150	500	41 억		67886	N	N	0	N	00	N
161	20230704	090824	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8900	-60	5	-0.67	15984660	1786	3.42	9030	9030	8890	11640	6280	8960	8949.98	0.81	0	-789	9280	9120	9000	8840	8720	9060	8780	42	2680	500	6270	10	1	8395000	747	14.76	1.30	12	0.02	603.00	6845.00	11750	20220706	-24.26	6980	20230103	27.51	9860	-9.74	20230608	6980	27.51	20230103	11750	-24.26	20220706	6980	27.51	20230103	2.66	N	256150	500	41 억		67886	N	N	0	N	00	N
162	20230703	160817	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8960	-40	5	-0.44	467775480	52006	144.14	9000	9160	8880	11700	6300	9000	8994.65	0.76	0	4427	9200	9100	8900	8800	8600	9150	8850	42	2700	500	6300	10	1	8395000	752	14.86	1.31	12	0.62	603.00	6845.00	11750	20220706	-23.74	6980	20230103	28.37	9860	-9.13	20230608	6980	28.37	20230103	11750	-23.74	20220706	6980	28.37	20230103	2.62	N	256150	500	41 억		63458	N	N	0	N	00	N
163	20230703	150826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8940	-60	5	-0.67	446511940	49630	137.55	9000	9160	8880	11700	6300	9000	8996.82	0.76	0	4591	9200	9100	8900	8800	8600	9150	8850	42	2700	500	6300	10	1	8395000	751	14.83	1.31	12	0.59	603.00	6845.00	11750	20220706	-23.91	6980	20230103	28.08	9860	-9.33	20230608	6980	28.08	20230103	11750	-23.91	20220706	6980	28.08	20230103	2.62	N	256150	500	41 억		63458	N	N	0	N	00	N
164	20230703	140824	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8910	-90	5	-1.00	394355750	43777	121.33	9000	9160	8900	11700	6300	9000	9008.29	0.76	0	4241	9200	9100	8900	8800	8600	9150	8850	42	2700	500	6300	10	1	8395000	748	14.78	1.30	12	0.52	603.00	6845.00	11750	20220706	-24.17	6980	20230103	27.65	9860	-9.63	20230608	6980	27.65	20230103	11750	-24.17	20220706	6980	27.65	20230103	2.62	N	256150	500	41 억		63458	N	N	0	N	00	N
165	20230703	130818	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8980	-20	5	-0.22	330429870	36616	101.48	9000	9160	8900	11700	6300	9000	9024.19	0.76	0	4088	9200	9100	8900	8800	8600	9150	8850	42	2700	500	6300	10	1	8395000	754	14.89	1.31	12	0.44	603.00	6845.00	11750	20220706	-23.57	6980	20230103	28.65	9860	-8.92	20230608	6980	28.65	20230103	11750	-23.57	20220706	6980	28.65	20230103	2.62	N	256150	500	41 억		63458	N	N	0	N	00	N
166	20230703	120826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8930	-70	5	-0.78	291089920	32226	89.32	9000	9160	8900	11700	6300	9000	9032.77	0.76	0	3989	9200	9100	8900	8800	8600	9150	8850	42	2700	500	6300	10	1	8395000	750	14.81	1.30	12	0.38	603.00	6845.00	11750	20220706	-24.00	6980	20230103	27.94	9860	-9.43	20230608	6980	27.94	20230103	11750	-24.00	20220706	6980	27.94	20230103	2.62	N	256150	500	41 억		63458	N	N	0	N	00	N
167	20230703	110820	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9100	100	2	1.11	208277290	23010	63.77	9000	9160	8940	11700	6300	9000	9051.60	0.76	0	3963	9200	9100	8900	8800	8600	9150	8850	42	2700	500	6300	10	1	8395000	764	15.09	1.33	12	0.27	603.00	6845.00	11750	20220706	-22.55	6980	20230103	30.37	9860	-7.71	20230608	6980	30.37	20230103	11750	-22.55	20220706	6980	30.37	20230103	2.62	N	256150	500	41 억		63458	N	N	0	N	00	N
168	20230703	100807	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9090	90	2	1.00	126947330	14070	39.00	9000	9110	8940	11700	6300	9000	9022.55	0.76	0	3485	9200	9100	8900	8800	8600	9150	8850	42	2700	500	6300	10	1	8395000	763	15.07	1.33	12	0.17	603.00	6845.00	11750	20220706	-22.64	6980	20230103	30.23	9860	-7.81	20230608	6980	30.23	20230103	11750	-22.64	20220706	6980	30.23	20230103	2.62	N	256150	500	41 억		63458	N	N	0	N	00	N
169	20230703	090817	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8970	-30	5	-0.33	36194540	4029	11.17	9000	9040	8940	11700	6300	9000	8983.50	0.76	0	722	9200	9100	8900	8800	8600	9150	8850	42	2700	500	6300	10	1	8395000	753	14.88	1.31	12	0.05	603.00	6845.00	11750	20220706	-23.66	6980	20230103	28.51	9860	-9.03	20230608	6980	28.51	20230103	11750	-23.66	20220706	6980	28.51	20230103	2.62	N	256150	500	41 억		63458	N	N	0	N	00	N