KissMeData/073010/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	160630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2865	-5	5	-0.17	577693060	204863	66.92	2955	2965	2760	3730	2010	2870	2819.88	3.60	0	-46653	3003	2936	2803	2736	2603	2970	2770	181	860	500	1950	5	1	36192257	1037	26.05	3.00	12	0.57	110.00	956.00	3235	20230704	-11.44	1600	20221013	79.06	3235	-11.44	20230704	1625	76.31	20230104	3235	-11.44	20230704	1600	79.06	20221013	1.83	N	073010	500	180 억		1303085	N	N	0	N	00	N
3	20230731	150631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2795	-75	5	-2.61	524991195	186306	60.86	2955	2965	2760	3730	2010	2870	2817.90	3.60	0	-40497	3003	2936	2803	2736	2603	2970	2770	181	860	500	1950	5	1	36192257	1012	25.41	2.92	12	0.51	110.00	956.00	3235	20230704	-13.60	1600	20221013	74.69	3235	-13.60	20230704	1625	72.00	20230104	3235	-13.60	20230704	1600	74.69	20221013	1.83	N	073010	500	180 억		1303085	N	N	0	N	00	N
4	20230731	140632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2790	-80	5	-2.79	412225040	145673	47.59	2955	2965	2770	3730	2010	2870	2829.80	3.60	0	-19908	3003	2936	2803	2736	2603	2970	2770	181	860	500	1950	5	1	36192257	1010	25.36	2.92	12	0.40	110.00	956.00	3235	20230704	-13.76	1600	20221013	74.38	3235	-13.76	20230704	1625	71.69	20230104	3235	-13.76	20230704	1600	74.38	20221013	1.83	N	073010	500	180 억		1303085	N	N	0	N	00	N
5	20230731	130631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2800	-70	5	-2.44	362633670	127933	41.79	2955	2965	2770	3730	2010	2870	2834.56	3.60	0	-9754	3003	2936	2803	2736	2603	2970	2770	181	860	500	1950	5	1	36192257	1013	25.45	2.93	12	0.35	110.00	956.00	3235	20230704	-13.45	1600	20221013	75.00	3235	-13.45	20230704	1625	72.31	20230104	3235	-13.45	20230704	1600	75.00	20221013	1.83	N	073010	500	180 억		1303085	N	N	0	N	00	N
6	20230731	120638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2835	-35	5	-1.22	317263785	111782	36.52	2955	2965	2770	3730	2010	2870	2838.24	3.60	0	-6400	3003	2936	2803	2736	2603	2970	2770	181	860	500	1950	5	1	36192257	1026	25.77	2.97	12	0.31	110.00	956.00	3235	20230704	-12.36	1600	20221013	77.19	3235	-12.36	20230704	1625	74.46	20230104	3235	-12.36	20230704	1600	77.19	20221013	1.83	N	073010	500	180 억		1303085	N	N	0	N	00	N
7	20230731	110641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2860	-10	5	-0.35	295710530	104189	34.04	2955	2965	2770	3730	2010	2870	2838.21	3.60	0	-7102	3003	2936	2803	2736	2603	2970	2770	181	860	500	1950	5	1	36192257	1035	26.00	2.99	12	0.29	110.00	956.00	3235	20230704	-11.59	1600	20221013	78.75	3235	-11.59	20230704	1625	76.00	20230104	3235	-11.59	20230704	1600	78.75	20221013	1.83	N	073010	500	180 억		1303085	N	N	0	N	00	N
8	20230731	100637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2820	-50	5	-1.74	252077915	88933	29.05	2955	2965	2770	3730	2010	2870	2834.47	3.60	0	-6200	3003	2936	2803	2736	2603	2970	2770	181	860	500	1950	5	1	36192257	1021	25.64	2.95	12	0.25	110.00	956.00	3235	20230704	-12.83	1600	20221013	76.25	3235	-12.83	20230704	1625	73.54	20230104	3235	-12.83	20230704	1600	76.25	20221013	1.83	N	073010	500	180 억		1303085	N	N	0	N	00	N
9	20230731	090630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2900	30	2	1.05	31585050	10704	3.50	2955	2965	2885	3730	2010	2870	2950.77	3.60	0	-10440	3003	2936	2803	2736	2603	2970	2770	181	860	500	1950	5	1	36192257	1050	26.36	3.03	12	0.03	110.00	956.00	3235	20230704	-10.36	1600	20221013	81.25	3235	-10.36	20230704	1625	78.46	20230104	3235	-10.36	20230704	1600	81.25	20221013	1.83	N	073010	500	180 억		1303085	N	N	0	N	00	N
10	20230728	160632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2870	170	2	6.30	863614665	305845	111.44	2675	2870	2670	3510	1890	2700	2823.08	3.69	0	-34734	2906	2802	2686	2582	2466	2855	2635	181	810	500	1830	5	1	36192257	1039	26.09	3.00	12	0.85	110.00	956.00	3235	20230704	-11.28	1600	20221013	79.38	3235	-11.28	20230704	1625	76.62	20230104	3235	-11.28	20230704	1600	79.38	20221013	2.03	N	073010	500	180 억		1337163	N	N	0	N	00	N
11	20230728	150633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2865	165	2	6.11	781632205	277236	101.01	2675	2870	2670	3510	1890	2700	2819.37	3.69	0	-31735	2906	2802	2686	2582	2466	2855	2635	181	810	500	1830	5	1	36192257	1037	26.05	3.00	12	0.77	110.00	956.00	3235	20230704	-11.44	1600	20221013	79.06	3235	-11.44	20230704	1625	76.31	20230104	3235	-11.44	20230704	1600	79.06	20221013	2.03	N	073010	500	180 억		1337163	N	N	0	N	00	N
12	20230728	140629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2815	115	2	4.26	569277675	202344	73.73	2675	2870	2670	3510	1890	2700	2813.42	3.69	0	-6570	2906	2802	2686	2582	2466	2855	2635	181	810	500	1830	5	1	36192257	1019	25.59	2.94	12	0.56	110.00	956.00	3235	20230704	-12.98	1600	20221013	75.94	3235	-12.98	20230704	1625	73.23	20230104	3235	-12.98	20230704	1600	75.94	20221013	2.03	N	073010	500	180 억		1337163	N	N	0	N	00	N
13	20230728	130632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2825	125	2	4.63	515538010	183289	66.78	2675	2870	2670	3510	1890	2700	2812.71	3.69	0	-6877	2906	2802	2686	2582	2466	2855	2635	181	810	500	1830	5	1	36192257	1022	25.68	2.96	12	0.51	110.00	956.00	3235	20230704	-12.67	1600	20221013	76.56	3235	-12.67	20230704	1625	73.85	20230104	3235	-12.67	20230704	1600	76.56	20221013	2.03	N	073010	500	180 억		1337163	N	N	0	N	00	N
14	20230728	120629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2830	130	2	4.81	474094525	168612	61.43	2675	2870	2670	3510	1890	2700	2811.75	3.69	0	1871	2906	2802	2686	2582	2466	2855	2635	181	810	500	1830	5	1	36192257	1024	25.73	2.96	12	0.47	110.00	956.00	3235	20230704	-12.52	1600	20221013	76.88	3235	-12.52	20230704	1625	74.15	20230104	3235	-12.52	20230704	1600	76.88	20221013	2.03	N	073010	500	180 억		1337163	N	N	0	N	00	N
15	20230728	110635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2840	140	2	5.19	419507280	149272	54.39	2675	2870	2670	3510	1890	2700	2810.35	3.69	0	1418	2906	2802	2686	2582	2466	2855	2635	181	810	500	1830	5	1	36192257	1028	25.82	2.97	12	0.41	110.00	956.00	3235	20230704	-12.21	1600	20221013	77.50	3235	-12.21	20230704	1625	74.77	20230104	3235	-12.21	20230704	1600	77.50	20221013	2.03	N	073010	500	180 억		1337163	N	N	0	N	00	N
16	20230728	100627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2820	120	2	4.44	221148095	79596	29.00	2675	2825	2670	3510	1890	2700	2778.38	3.69	0	271	2906	2802	2686	2582	2466	2855	2635	181	810	500	1830	5	1	36192257	1021	25.64	2.95	12	0.22	110.00	956.00	3235	20230704	-12.83	1600	20221013	76.25	3235	-12.83	20230704	1625	73.54	20230104	3235	-12.83	20230704	1600	76.25	20221013	2.03	N	073010	500	180 억		1337163	N	N	0	N	00	N
17	20230728	090633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2675	-25	5	-0.93	10044935	3750	1.37	2675	2700	2670	3510	1890	2700	2678.65	3.69	0	-1910	2906	2802	2686	2582	2466	2855	2635	181	810	500	1830	5	1	36192257	968	24.32	2.80	12	0.01	110.00	956.00	3235	20230704	-17.31	1600	20221013	67.19	3235	-17.31	20230704	1625	64.62	20230104	3235	-17.31	20230704	1600	67.19	20221013	2.03	N	073010	500	180 억		1337163	N	N	0	N	00	N
18	20230727	160629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2700	70	2	2.66	734037670	271338	57.33	2615	2790	2570	3415	1845	2630	2705.25	3.86	13045	-58825	2860	2745	2635	2520	2410	2690	2465	181	785	500	1780	5	1	36192257	977	24.55	2.82	12	0.75	110.00	956.00	3235	20230704	-16.54	1600	20221013	68.75	3235	-16.54	20230704	1625	66.15	20230104	3235	-16.54	20230704	1600	68.75	20221013	2.09	N	073010	500	180 억		1396311	N	N	0	N	00	N
19	20230727	150629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2650	20	2	0.76	668092865	246453	52.07	2615	2790	2570	3415	1845	2630	2710.83	3.86	13045	-60404	2860	2745	2635	2520	2410	2690	2465	181	785	500	1780	5	1	36192257	959	24.09	2.77	12	0.68	110.00	956.00	3235	20230704	-18.08	1600	20221013	65.62	3235	-18.08	20230704	1625	63.08	20230104	3235	-18.08	20230704	1600	65.62	20221013	2.09	N	073010	500	180 억		1396311	N	N	0	N	00	N
20	20230727	140626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2695	65	2	2.47	509784940	187660	39.65	2615	2790	2570	3415	1845	2630	2716.53	3.86	13045	-53129	2860	2745	2635	2520	2410	2690	2465	181	785	500	1780	5	1	36192257	975	24.50	2.82	12	0.52	110.00	956.00	3235	20230704	-16.69	1600	20221013	68.44	3235	-16.69	20230704	1625	65.85	20230104	3235	-16.69	20230704	1600	68.44	20221013	2.09	N	073010	500	180 억		1396311	N	N	0	N	00	N
21	20230727	130625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2690	60	2	2.28	493096920	181435	38.34	2615	2790	2570	3415	1845	2630	2717.76	3.86	13045	-52920	2860	2745	2635	2520	2410	2690	2465	181	785	500	1780	5	1	36192257	974	24.45	2.81	12	0.50	110.00	956.00	3235	20230704	-16.85	1600	20221013	68.12	3235	-16.85	20230704	1625	65.54	20230104	3235	-16.85	20230704	1600	68.12	20221013	2.09	N	073010	500	180 억		1396311	N	N	0	N	00	N
22	20230727	120628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2710	80	2	3.04	447320770	164427	34.74	2615	2790	2570	3415	1845	2630	2720.48	3.86	13045	-44866	2860	2745	2635	2520	2410	2690	2465	181	785	500	1780	5	1	36192257	981	24.64	2.83	12	0.45	110.00	956.00	3235	20230704	-16.23	1600	20221013	69.38	3235	-16.23	20230704	1625	66.77	20230104	3235	-16.23	20230704	1600	69.38	20221013	2.09	N	073010	500	180 억		1396311	N	N	0	N	00	N
23	20230727	110629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2735	105	2	3.99	361464070	132940	28.09	2615	2790	2570	3415	1845	2630	2719.00	3.86	13045	-28730	2860	2745	2635	2520	2410	2690	2465	181	785	500	1780	5	1	36192257	990	24.86	2.86	12	0.37	110.00	956.00	3235	20230704	-15.46	1600	20221013	70.94	3235	-15.46	20230704	1625	68.31	20230104	3235	-15.46	20230704	1600	70.94	20221013	2.09	N	073010	500	180 억		1396311	N	N	0	N	00	N
24	20230727	100626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2725	95	2	3.61	299615140	110255	23.30	2615	2790	2570	3415	1845	2630	2717.47	3.86	13045	-25973	2860	2745	2635	2520	2410	2690	2465	181	785	500	1780	5	1	36192257	986	24.77	2.85	12	0.30	110.00	956.00	3235	20230704	-15.77	1600	20221013	70.31	3235	-15.77	20230704	1625	67.69	20230104	3235	-15.77	20230704	1600	70.31	20221013	2.09	N	073010	500	180 억		1396311	N	N	0	N	00	N
25	20230727	090625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2620	-10	5	-0.38	17963760	6862	1.45	2615	2665	2570	3415	1845	2630	2617.86	3.86	13045	4360	2860	2745	2635	2520	2410	2690	2465	181	785	500	1780	5	1	36192257	948	23.82	2.74	12	0.02	110.00	956.00	3235	20230704	-19.01	1600	20221013	63.75	3235	-19.01	20230704	1625	61.23	20230104	3235	-19.01	20230704	1600	63.75	20221013	2.09	N	073010	500	180 억		1396311	N	N	0	N	00	N
26	20230726	160624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2630	-45	5	-1.68	1210176960	469848	216.46	2645	2750	2525	3475	1875	2675	2575.67	3.82	0	13036	2798	2736	2653	2591	2508	2695	2550	181	800	500	1810	5	1	36192257	952	23.91	2.75	12	1.30	110.00	956.00	3235	20230704	-18.70	1600	20221013	64.38	3235	-18.70	20230704	1625	61.85	20230104	3235	-18.70	20230704	1600	64.38	20221013	2.25	N	073010	500	180 억		1383266	N	N	0	N	00	N
27	20230726	150628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2655	-20	5	-0.75	1170579810	454837	209.55	2645	2750	2525	3475	1875	2675	2573.61	3.82	0	19475	2798	2736	2653	2591	2508	2695	2550	181	800	500	1810	5	1	36192257	961	24.14	2.78	12	1.26	110.00	956.00	3235	20230704	-17.93	1600	20221013	65.94	3235	-17.93	20230704	1625	63.38	20230104	3235	-17.93	20230704	1600	65.94	20221013	2.25	N	073010	500	180 억		1383266	N	N	0	N	00	N
28	20230726	140624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2565	-110	5	-4.11	1024388000	399670	184.13	2645	2650	2525	3475	1875	2675	2563.07	3.82	0	27046	2798	2736	2653	2591	2508	2695	2550	181	800	500	1810	5	1	36192257	928	23.32	2.68	12	1.10	110.00	956.00	3235	20230704	-20.71	1600	20221013	60.31	3235	-20.71	20230704	1625	57.85	20230104	3235	-20.71	20230704	1600	60.31	20221013	2.25	N	073010	500	180 억		1383266	N	N	0	N	00	N
29	20230726	130623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2560	-115	5	-4.30	788471610	307255	141.55	2645	2650	2525	3475	1875	2675	2566.16	3.82	0	24313	2798	2736	2653	2591	2508	2695	2550	181	800	500	1810	5	1	36192257	927	23.27	2.68	12	0.85	110.00	956.00	3235	20230704	-20.87	1600	20221013	60.00	3235	-20.87	20230704	1625	57.54	20230104	3235	-20.87	20230704	1600	60.00	20221013	2.25	N	073010	500	180 억		1383266	N	N	0	N	00	N
30	20230726	120624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2560	-115	5	-4.30	633763130	246489	113.56	2645	2650	2540	3475	1875	2675	2571.14	3.82	0	30968	2798	2736	2653	2591	2508	2695	2550	181	800	500	1810	5	1	36192257	927	23.27	2.68	12	0.68	110.00	956.00	3235	20230704	-20.87	1600	20221013	60.00	3235	-20.87	20230704	1625	57.54	20230104	3235	-20.87	20230704	1600	60.00	20221013	2.25	N	073010	500	180 억		1383266	N	N	0	N	00	N
31	20230726	110620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2570	-105	5	-3.93	564394170	219685	101.21	2645	2650	2540	3475	1875	2675	2569.08	3.82	0	39506	2798	2736	2653	2591	2508	2695	2550	181	800	500	1810	5	1	36192257	930	23.36	2.69	12	0.61	110.00	956.00	3235	20230704	-20.56	1600	20221013	60.62	3235	-20.56	20230704	1625	58.15	20230104	3235	-20.56	20230704	1600	60.62	20221013	2.25	N	073010	500	180 억		1383266	N	N	0	N	00	N
32	20230726	100625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2580	-95	5	-3.55	418662420	162863	75.03	2645	2650	2540	3475	1875	2675	2570.61	3.82	0	56281	2798	2736	2653	2591	2508	2695	2550	181	800	500	1810	5	1	36192257	934	23.45	2.70	12	0.45	110.00	956.00	3235	20230704	-20.25	1600	20221013	61.25	3235	-20.25	20230704	1625	58.77	20230104	3235	-20.25	20230704	1600	61.25	20221013	2.25	N	073010	500	180 억		1383266	N	N	0	N	00	N
33	20230726	090620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2575	-100	5	-3.74	40890575	15742	7.25	2645	2650	2570	3475	1875	2675	2597.31	3.82	0	-1083	2798	2736	2653	2591	2508	2695	2550	181	800	500	1810	5	1	36192257	932	23.41	2.69	12	0.04	110.00	956.00	3235	20230704	-20.40	1600	20221013	60.94	3235	-20.40	20230704	1625	58.46	20230104	3235	-20.40	20230704	1600	60.94	20221013	2.25	N	073010	500	180 억		1383266	N	N	0	N	00	N
34	20230725	160619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2675	100	2	3.88	567632180	214772	67.89	2715	2715	2570	3345	1805	2575	2642.95	3.79	0	9483	2808	2691	2633	2516	2458	2662	2487	181	770	500	1750	5	1	36192257	968	24.32	2.80	12	0.59	110.00	956.00	3235	20230704	-17.31	1600	20221013	67.19	3235	-17.31	20230704	1625	64.62	20230104	3235	-17.31	20230704	1600	67.19	20221013	2.29	N	073010	500	180 억		1372783	N	N	0	N	00	N
35	20230725	150613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2665	90	2	3.50	535592480	202780	64.10	2715	2715	2570	3345	1805	2575	2641.25	3.79	0	10696	2808	2691	2633	2516	2458	2662	2487	181	770	500	1750	5	1	36192257	965	24.23	2.79	12	0.56	110.00	956.00	3235	20230704	-17.62	1600	20221013	66.56	3235	-17.62	20230704	1625	64.00	20230104	3235	-17.62	20230704	1600	66.56	20221013	2.29	N	073010	500	180 억		1372783	N	N	0	N	00	N
36	20230725	140614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2635	60	2	2.33	474563165	179649	56.78	2715	2715	2570	3345	1805	2575	2641.61	3.79	0	5137	2808	2691	2633	2516	2458	2662	2487	181	770	500	1750	5	1	36192257	954	23.95	2.76	12	0.50	110.00	956.00	3235	20230704	-18.55	1600	20221013	64.69	3235	-18.55	20230704	1625	62.15	20230104	3235	-18.55	20230704	1600	64.69	20221013	2.29	N	073010	500	180 억		1372783	N	N	0	N	00	N
37	20230725	130620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2680	105	2	4.08	408379615	154603	48.87	2715	2715	2570	3345	1805	2575	2641.47	3.79	0	4541	2808	2691	2633	2516	2458	2662	2487	181	770	500	1750	5	1	36192257	970	24.36	2.80	12	0.43	110.00	956.00	3235	20230704	-17.16	1600	20221013	67.50	3235	-17.16	20230704	1625	64.92	20230104	3235	-17.16	20230704	1600	67.50	20221013	2.29	N	073010	500	180 억		1372783	N	N	0	N	00	N
38	20230725	120619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2700	125	2	4.85	354415640	134452	42.50	2715	2715	2570	3345	1805	2575	2636.00	3.79	0	12279	2808	2691	2633	2516	2458	2662	2487	181	770	500	1750	5	1	36192257	977	24.55	2.82	12	0.37	110.00	956.00	3235	20230704	-16.54	1600	20221013	68.75	3235	-16.54	20230704	1625	66.15	20230104	3235	-16.54	20230704	1600	68.75	20221013	2.29	N	073010	500	180 억		1372783	N	N	0	N	00	N
39	20230725	110617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2655	80	2	3.11	300186610	114252	36.11	2715	2715	2570	3345	1805	2575	2627.41	3.79	0	10176	2808	2691	2633	2516	2458	2662	2487	181	770	500	1750	5	1	36192257	961	24.14	2.78	12	0.32	110.00	956.00	3235	20230704	-17.93	1600	20221013	65.94	3235	-17.93	20230704	1625	63.38	20230104	3235	-17.93	20230704	1600	65.94	20221013	2.29	N	073010	500	180 억		1372783	N	N	0	N	00	N
40	20230725	100617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2645	70	2	2.72	237817945	90653	28.65	2715	2715	2570	3345	1805	2575	2623.39	3.79	0	3300	2808	2691	2633	2516	2458	2662	2487	181	770	500	1750	5	1	36192257	957	24.05	2.77	12	0.25	110.00	956.00	3235	20230704	-18.24	1600	20221013	65.31	3235	-18.24	20230704	1625	62.77	20230104	3235	-18.24	20230704	1600	65.31	20221013	2.29	N	073010	500	180 억		1372783	N	N	0	N	00	N
41	20230725	090616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2620	45	2	1.75	36024990	13634	4.31	2715	2715	2600	3345	1805	2575	2642.29	3.79	0	-2578	2808	2691	2633	2516	2458	2662	2487	181	770	500	1750	5	1	36192257	948	23.82	2.74	12	0.04	110.00	956.00	3235	20230704	-19.01	1600	20221013	63.75	3235	-19.01	20230704	1625	61.23	20230104	3235	-19.01	20230704	1600	63.75	20221013	2.29	N	073010	500	180 억		1372783	N	N	0	N	00	N
42	20230724	160619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2575	-105	5	-3.92	828650510	314745	74.65	2670	2750	2575	3480	1880	2680	2632.82	3.67	0	43699	2856	2767	2681	2592	2506	2725	2550	181	800	500	1820	5	1	36192257	932	23.41	2.69	12	0.87	110.00	956.00	3235	20230704	-20.40	1600	20221013	60.94	3235	-20.40	20230704	1625	58.46	20230104	3235	-20.40	20230704	1600	60.94	20221013	2.30	N	073010	500	180 억		1327967	N	N	0	N	00	N
43	20230724	150615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2610	-70	5	-2.61	748778355	283915	67.33	2670	2750	2575	3480	1880	2680	2637.33	3.67	0	27034	2856	2767	2681	2592	2506	2725	2550	181	800	500	1820	5	1	36192257	945	23.73	2.73	12	0.78	110.00	956.00	3235	20230704	-19.32	1600	20221013	63.13	3235	-19.32	20230704	1625	60.62	20230104	3235	-19.32	20230704	1600	63.13	20221013	2.30	N	073010	500	180 억		1327967	N	N	0	N	00	N
44	20230724	140613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2605	-75	5	-2.80	668119560	253125	60.03	2670	2750	2595	3480	1880	2680	2639.48	3.67	0	23902	2856	2767	2681	2592	2506	2725	2550	181	800	500	1820	5	1	36192257	943	23.68	2.72	12	0.70	110.00	956.00	3235	20230704	-19.47	1600	20221013	62.81	3235	-19.47	20230704	1625	60.31	20230104	3235	-19.47	20230704	1600	62.81	20221013	2.30	N	073010	500	180 억		1327967	N	N	0	N	00	N
45	20230724	130613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2645	-35	5	-1.31	549241165	207667	49.25	2670	2750	2600	3480	1880	2680	2644.82	3.67	0	23292	2856	2767	2681	2592	2506	2725	2550	181	800	500	1820	5	1	36192257	957	24.05	2.77	12	0.57	110.00	956.00	3235	20230704	-18.24	1600	20221013	65.31	3235	-18.24	20230704	1625	62.77	20230104	3235	-18.24	20230704	1600	65.31	20221013	2.30	N	073010	500	180 억		1327967	N	N	0	N	00	N
46	20230724	120614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2650	-30	5	-1.12	524985915	198476	47.07	2670	2750	2600	3480	1880	2680	2645.09	3.67	0	16585	2856	2767	2681	2592	2506	2725	2550	181	800	500	1820	5	1	36192257	959	24.09	2.77	12	0.55	110.00	956.00	3235	20230704	-18.08	1600	20221013	65.62	3235	-18.08	20230704	1625	63.08	20230104	3235	-18.08	20230704	1600	65.62	20221013	2.30	N	073010	500	180 억		1327967	N	N	0	N	00	N
47	20230724	110618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2690	10	2	0.37	403659305	152637	36.20	2670	2750	2600	3480	1880	2680	2644.57	3.67	0	11332	2856	2767	2681	2592	2506	2725	2550	181	800	500	1820	5	1	36192257	974	24.45	2.81	12	0.42	110.00	956.00	3235	20230704	-16.85	1600	20221013	68.12	3235	-16.85	20230704	1625	65.54	20230104	3235	-16.85	20230704	1600	68.12	20221013	2.30	N	073010	500	180 억		1327967	N	N	0	N	00	N
48	20230724	100612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2675	-5	5	-0.19	344080805	130529	30.96	2670	2740	2600	3480	1880	2680	2636.05	3.67	0	14186	2856	2767	2681	2592	2506	2725	2550	181	800	500	1820	5	1	36192257	968	24.32	2.80	12	0.36	110.00	956.00	3235	20230704	-17.31	1600	20221013	67.19	3235	-17.31	20230704	1625	64.62	20230104	3235	-17.31	20230704	1600	67.19	20221013	2.30	N	073010	500	180 억		1327967	N	N	0	N	00	N
49	20230724	090615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2615	-65	5	-2.43	18291865	6891	1.63	2670	2670	2615	3480	1880	2680	2654.46	3.67	0	-1127	2856	2767	2681	2592	2506	2725	2550	181	800	500	1820	5	1	36192257	946	23.77	2.74	12	0.02	110.00	956.00	3235	20230704	-19.17	1600	20221013	63.44	3235	-19.17	20230704	1625	60.92	20230104	3235	-19.17	20230704	1600	63.44	20221013	2.30	N	073010	500	180 억		1327967	N	N	0	N	00	N
50	20230721	160609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2680	-95	5	-3.42	1117937210	421543	179.45	2770	2770	2595	3605	1945	2775	2651.98	3.66	0	-1777	2911	2842	2771	2702	2631	2807	2667	181	830	500	1880	5	1	36192257	970	24.36	2.80	12	1.16	110.00	956.00	3235	20230704	-17.16	1600	20221013	67.50	3235	-17.16	20230704	1625	64.92	20230104	3235	-17.16	20230704	1600	67.50	20221013	2.33	N	073010	500	180 억		1324691	N	N	0	N	00	N
51	20230721	150612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2690	-85	5	-3.06	1078063315	406668	173.11	2770	2770	2595	3605	1945	2775	2650.97	3.66	0	-4851	2911	2842	2771	2702	2631	2807	2667	181	830	500	1880	5	1	36192257	974	24.45	2.81	12	1.12	110.00	956.00	3235	20230704	-16.85	1600	20221013	68.12	3235	-16.85	20230704	1625	65.54	20230104	3235	-16.85	20230704	1600	68.12	20221013	2.33	N	073010	500	180 억		1324691	N	N	0	N	00	N
52	20230721	140608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2670	-105	5	-3.78	1022167580	385805	164.23	2770	2770	2595	3605	1945	2775	2649.44	3.66	0	-2007	2911	2842	2771	2702	2631	2807	2667	181	830	500	1880	5	1	36192257	966	24.27	2.79	12	1.07	110.00	956.00	3235	20230704	-17.47	1600	20221013	66.88	3235	-17.47	20230704	1625	64.31	20230104	3235	-17.47	20230704	1600	66.88	20221013	2.33	N	073010	500	180 억		1324691	N	N	0	N	00	N
53	20230721	130611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2700	-75	5	-2.70	917556225	346840	147.65	2770	2770	2595	3605	1945	2775	2645.47	3.66	0	2363	2911	2842	2771	2702	2631	2807	2667	181	830	500	1880	5	1	36192257	977	24.55	2.82	12	0.96	110.00	956.00	3235	20230704	-16.54	1600	20221013	68.75	3235	-16.54	20230704	1625	66.15	20230104	3235	-16.54	20230704	1600	68.75	20221013	2.33	N	073010	500	180 억		1324691	N	N	0	N	00	N
54	20230721	120617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2695	-80	5	-2.88	845978445	320393	136.39	2770	2770	2595	3605	1945	2775	2640.44	3.66	0	8522	2911	2842	2771	2702	2631	2807	2667	181	830	500	1880	5	1	36192257	975	24.50	2.82	12	0.89	110.00	956.00	3235	20230704	-16.69	1600	20221013	68.44	3235	-16.69	20230704	1625	65.85	20230104	3235	-16.69	20230704	1600	68.44	20221013	2.33	N	073010	500	180 억		1324691	N	N	0	N	00	N
55	20230721	110614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2660	-115	5	-4.14	730119290	277271	118.03	2770	2770	2595	3605	1945	2775	2633.23	3.66	0	20273	2911	2842	2771	2702	2631	2807	2667	181	830	500	1880	5	1	36192257	963	24.18	2.78	12	0.77	110.00	956.00	3235	20230704	-17.77	1600	20221013	66.25	3235	-17.77	20230704	1625	63.69	20230104	3235	-17.77	20230704	1600	66.25	20221013	2.33	N	073010	500	180 억		1324691	N	N	0	N	00	N
56	20230721	100613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2615	-160	5	-5.77	483955325	183257	78.01	2770	2770	2600	3605	1945	2775	2640.86	3.66	0	34527	2911	2842	2771	2702	2631	2807	2667	181	830	500	1880	5	1	36192257	946	23.77	2.74	12	0.51	110.00	956.00	3235	20230704	-19.17	1600	20221013	63.44	3235	-19.17	20230704	1625	60.92	20230104	3235	-19.17	20230704	1600	63.44	20221013	2.33	N	073010	500	180 억		1324691	N	N	0	N	00	N
57	20230721	090613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2765	-10	5	-0.36	1668050	605	0.26	2770	2770	2745	3605	1945	2775	2757.11	3.66	0	-360	2911	2842	2771	2702	2631	2807	2667	181	830	500	1880	5	1	36192257	1001	25.14	2.89	12	0.00	110.00	956.00	3235	20230704	-14.53	1600	20221013	72.81	3235	-14.53	20230704	1625	70.15	20230104	3235	-14.53	20230704	1600	72.81	20221013	2.33	N	073010	500	180 억		1324691	N	N	0	N	00	N
58	20230720	160608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2775	-65	5	-2.29	641229870	233916	81.63	2840	2840	2700	3690	1990	2840	2741.22	3.66	0	-3769	3010	2925	2845	2760	2680	2967	2802	181	850	500	1930	5	1	36192257	1004	25.23	2.90	12	0.65	110.00	956.00	3235	20230704	-14.22	1600	20221013	73.44	3235	-14.22	20230704	1625	70.77	20230104	3235	-14.22	20230704	1600	73.44	20221013	2.27	N	073010	500	180 억		1326240	N	N	0	N	00	N
59	20230720	150608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2750	-90	5	-3.17	603770165	220369	76.90	2840	2840	2700	3690	1990	2840	2739.76	3.66	0	-2677	3010	2925	2845	2760	2680	2967	2802	181	850	500	1930	5	1	36192257	995	25.00	2.88	12	0.61	110.00	956.00	3235	20230704	-14.99	1600	20221013	71.88	3235	-14.99	20230704	1625	69.23	20230104	3235	-14.99	20230704	1600	71.88	20221013	2.27	N	073010	500	180 억		1326240	N	N	0	N	00	N
60	20230720	140607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2760	-80	5	-2.82	547843555	200012	69.80	2840	2840	2700	3690	1990	2840	2739.00	3.66	0	-3720	3010	2925	2845	2760	2680	2967	2802	181	850	500	1930	5	1	36192257	999	25.09	2.89	12	0.55	110.00	956.00	3235	20230704	-14.68	1600	20221013	72.50	3235	-14.68	20230704	1625	69.85	20230104	3235	-14.68	20230704	1600	72.50	20221013	2.27	N	073010	500	180 억		1326240	N	N	0	N	00	N
61	20230720	130607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2765	-75	5	-2.64	483509835	176747	61.68	2840	2840	2700	3690	1990	2840	2735.54	3.66	0	11374	3010	2925	2845	2760	2680	2967	2802	181	850	500	1930	5	1	36192257	1001	25.14	2.89	12	0.49	110.00	956.00	3235	20230704	-14.53	1600	20221013	72.81	3235	-14.53	20230704	1625	70.15	20230104	3235	-14.53	20230704	1600	72.81	20221013	2.27	N	073010	500	180 억		1326240	N	N	0	N	00	N
62	20230720	120612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2755	-85	5	-2.99	419683370	153632	53.61	2840	2840	2700	3690	1990	2840	2731.67	3.66	0	13553	3010	2925	2845	2760	2680	2967	2802	181	850	500	1930	5	1	36192257	997	25.05	2.88	12	0.42	110.00	956.00	3235	20230704	-14.84	1600	20221013	72.19	3235	-14.84	20230704	1625	69.54	20230104	3235	-14.84	20230704	1600	72.19	20221013	2.27	N	073010	500	180 억		1326240	N	N	0	N	00	N
63	20230720	110610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2735	-105	5	-3.70	342775115	125558	43.81	2840	2840	2700	3690	1990	2840	2729.92	3.66	0	9391	3010	2925	2845	2760	2680	2967	2802	181	850	500	1930	5	1	36192257	990	24.86	2.86	12	0.35	110.00	956.00	3235	20230704	-15.46	1600	20221013	70.94	3235	-15.46	20230704	1625	68.31	20230104	3235	-15.46	20230704	1600	70.94	20221013	2.27	N	073010	500	180 억		1326240	N	N	0	N	00	N
64	20230720	100604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2710	-130	5	-4.58	272531455	99724	34.80	2840	2840	2700	3690	1990	2840	2732.74	3.66	0	9741	3010	2925	2845	2760	2680	2967	2802	181	850	500	1930	5	1	36192257	981	24.64	2.83	12	0.28	110.00	956.00	3235	20230704	-16.23	1600	20221013	69.38	3235	-16.23	20230704	1625	66.77	20230104	3235	-16.23	20230704	1600	69.38	20221013	2.27	N	073010	500	180 억		1326240	N	N	0	N	00	N
65	20230720	090604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2775	-65	5	-2.29	21845390	7812	2.73	2840	2840	2775	3690	1990	2840	2795.76	3.66	0	2588	3010	2925	2845	2760	2680	2967	2802	181	850	500	1930	5	1	36192257	1004	25.23	2.90	12	0.02	110.00	956.00	3235	20230704	-14.22	1600	20221013	73.44	3235	-14.22	20230704	1625	70.77	20230104	3235	-14.22	20230704	1600	73.44	20221013	2.27	N	073010	500	180 억		1326240	N	N	0	N	00	N
66	20230719	160616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2840	10	2	0.35	812413770	285670	117.16	2765	2930	2765	3675	1985	2830	2843.89	3.59	0	26780	2973	2901	2848	2776	2723	2875	2750	181	845	500	1920	5	1	36192257	1028	25.82	2.97	12	0.79	110.00	956.00	3235	20230704	-12.21	1600	20221013	77.50	3235	-12.21	20230704	1625	74.77	20230104	3235	-12.21	20230704	1600	77.50	20221013	2.24	N	073010	500	180 억		1299453	N	N	0	N	00	N
67	20230719	150616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2835	5	2	0.18	694419005	243499	99.86	2765	2930	2765	3675	1985	2830	2851.84	3.59	0	12218	2973	2901	2848	2776	2723	2875	2750	181	845	500	1920	5	1	36192257	1026	25.77	2.97	12	0.67	110.00	956.00	3235	20230704	-12.36	1600	20221013	77.19	3235	-12.36	20230704	1625	74.46	20230104	3235	-12.36	20230704	1600	77.19	20221013	2.24	N	073010	500	180 억		1299453	N	N	0	N	00	N
68	20230719	140616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2875	45	2	1.59	572843665	200575	82.26	2765	2930	2765	3675	1985	2830	2856.01	3.59	0	13676	2973	2901	2848	2776	2723	2875	2750	181	845	500	1920	5	1	36192257	1041	26.14	3.01	12	0.55	110.00	956.00	3235	20230704	-11.13	1600	20221013	79.69	3235	-11.13	20230704	1625	76.92	20230104	3235	-11.13	20230704	1600	79.69	20221013	2.24	N	073010	500	180 억		1299453	N	N	0	N	00	N
69	20230719	130610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2845	15	2	0.53	548338905	191970	78.73	2765	2930	2765	3675	1985	2830	2856.38	3.59	0	15517	2973	2901	2848	2776	2723	2875	2750	181	845	500	1920	5	1	36192257	1030	25.86	2.98	12	0.53	110.00	956.00	3235	20230704	-12.06	1600	20221013	77.81	3235	-12.06	20230704	1625	75.08	20230104	3235	-12.06	20230704	1600	77.81	20221013	2.24	N	073010	500	180 억		1299453	N	N	0	N	00	N
70	20230719	120616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2845	15	2	0.53	444741155	155611	63.82	2765	2930	2765	3675	1985	2830	2858.03	3.59	0	20822	2973	2901	2848	2776	2723	2875	2750	181	845	500	1920	5	1	36192257	1030	25.86	2.98	12	0.43	110.00	956.00	3235	20230704	-12.06	1600	20221013	77.81	3235	-12.06	20230704	1625	75.08	20230104	3235	-12.06	20230704	1600	77.81	20221013	2.24	N	073010	500	180 억		1299453	N	N	0	N	00	N
71	20230719	110617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2865	35	2	1.24	365518830	127817	52.42	2765	2930	2765	3675	1985	2830	2859.70	3.59	0	17877	2973	2901	2848	2776	2723	2875	2750	181	845	500	1920	5	1	36192257	1037	26.05	3.00	12	0.35	110.00	956.00	3235	20230704	-11.44	1600	20221013	79.06	3235	-11.44	20230704	1625	76.31	20230104	3235	-11.44	20230704	1600	79.06	20221013	2.24	N	073010	500	180 억		1299453	N	N	0	N	00	N
72	20230719	100612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2915	85	2	3.00	256940855	90391	37.07	2765	2915	2765	3675	1985	2830	2842.55	3.59	0	20913	2973	2901	2848	2776	2723	2875	2750	181	845	500	1920	5	1	36192257	1055	26.50	3.05	12	0.25	110.00	956.00	3235	20230704	-9.89	1600	20221013	82.19	3235	-9.89	20230704	1625	79.38	20230104	3235	-9.89	20230704	1600	82.19	20221013	2.24	N	073010	500	180 억		1299453	N	N	0	N	00	N
73	20230719	090611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2820	-10	5	-0.35	91668520	32761	13.44	2765	2840	2765	3675	1985	2830	2798.10	3.59	0	15515	2973	2901	2848	2776	2723	2875	2750	181	845	500	1920	5	1	36192257	1021	25.64	2.95	12	0.09	110.00	956.00	3235	20230704	-12.83	1600	20221013	76.25	3235	-12.83	20230704	1625	73.54	20230104	3235	-12.83	20230704	1600	76.25	20221013	2.24	N	073010	500	180 억		1299453	N	N	0	N	00	N
74	20230718	160611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2830	-10	5	-0.35	698443925	243518	46.71	2855	2920	2795	3690	1990	2840	2868.14	3.71	0	-44435	3073	2956	2878	2761	2683	2917	2722	181	850	500	1930	5	1	36192257	1024	25.73	2.96	12	0.67	110.00	956.00	3235	20230704	-12.52	1600	20221013	76.88	3235	-12.52	20230704	1625	74.15	20230104	3235	-12.52	20230704	1600	76.88	20221013	2.14	N	073010	500	180 억		1343656	N	N	0	N	00	N
75	20230718	150611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2850	10	2	0.35	636829675	221823	42.55	2855	2920	2795	3690	1990	2840	2870.89	3.71	0	-47170	3073	2956	2878	2761	2683	2917	2722	181	850	500	1930	5	1	36192257	1031	25.91	2.98	12	0.61	110.00	956.00	3235	20230704	-11.90	1600	20221013	78.12	3235	-11.90	20230704	1625	75.38	20230104	3235	-11.90	20230704	1600	78.12	20221013	2.14	N	073010	500	180 억		1343656	N	N	0	N	00	N
76	20230718	140608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2850	10	2	0.35	556712540	193701	37.15	2855	2920	2795	3690	1990	2840	2874.08	3.71	0	-36887	3073	2956	2878	2761	2683	2917	2722	181	850	500	1930	5	1	36192257	1031	25.91	2.98	12	0.54	110.00	956.00	3235	20230704	-11.90	1600	20221013	78.12	3235	-11.90	20230704	1625	75.38	20230104	3235	-11.90	20230704	1600	78.12	20221013	2.14	N	073010	500	180 억		1343656	N	N	0	N	00	N
77	20230718	130608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2875	35	2	1.23	490684635	170681	32.74	2855	2920	2795	3690	1990	2840	2874.86	3.71	0	-31733	3073	2956	2878	2761	2683	2917	2722	181	850	500	1930	5	1	36192257	1041	26.14	3.01	12	0.47	110.00	956.00	3235	20230704	-11.13	1600	20221013	79.69	3235	-11.13	20230704	1625	76.92	20230104	3235	-11.13	20230704	1600	79.69	20221013	2.14	N	073010	500	180 억		1343656	N	N	0	N	00	N
78	20230718	120613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2900	60	2	2.11	434413700	151188	29.00	2855	2920	2795	3690	1990	2840	2873.33	3.71	0	-28172	3073	2956	2878	2761	2683	2917	2722	181	850	500	1930	5	1	36192257	1050	26.36	3.03	12	0.42	110.00	956.00	3235	20230704	-10.36	1600	20221013	81.25	3235	-10.36	20230704	1625	78.46	20230104	3235	-10.36	20230704	1600	81.25	20221013	2.14	N	073010	500	180 억		1343656	N	N	0	N	00	N
79	20230718	110613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2875	35	2	1.23	241758860	84731	16.25	2855	2920	2795	3690	1990	2840	2853.25	3.71	0	-11994	3073	2956	2878	2761	2683	2917	2722	181	850	500	1930	5	1	36192257	1041	26.14	3.01	12	0.23	110.00	956.00	3235	20230704	-11.13	1600	20221013	79.69	3235	-11.13	20230704	1625	76.92	20230104	3235	-11.13	20230704	1600	79.69	20221013	2.14	N	073010	500	180 억		1343656	N	N	0	N	00	N
80	20230718	100607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2850	10	2	0.35	113152940	40136	7.70	2855	2860	2795	3690	1990	2840	2819.24	3.71	0	-4633	3073	2956	2878	2761	2683	2917	2722	181	850	500	1930	5	1	36192257	1031	25.91	2.98	12	0.11	110.00	956.00	3235	20230704	-11.90	1600	20221013	78.12	3235	-11.90	20230704	1625	75.38	20230104	3235	-11.90	20230704	1600	78.12	20221013	2.14	N	073010	500	180 억		1343656	N	N	0	N	00	N
81	20230718	090607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2825	-15	5	-0.53	8286725	2920	0.56	2855	2860	2815	3690	1990	2840	2837.92	3.71	0	-378	3073	2956	2878	2761	2683	2917	2722	181	850	500	1930	5	1	36192257	1022	25.68	2.96	12	0.01	110.00	956.00	3235	20230704	-12.67	1600	20221013	76.56	3235	-12.67	20230704	1625	73.85	20230104	3235	-12.67	20230704	1600	76.56	20221013	2.14	N	073010	500	180 억		1343656	N	N	0	N	00	N
82	20230717	160609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2840	-160	5	-5.33	1481299130	521197	69.26	2995	2995	2800	3900	2100	3000	2842.09	4.00	0	-105038	3153	3076	2943	2866	2733	3010	2800	181	900	500	2040	5	1	36192257	1028	25.82	2.97	12	1.44	110.00	956.00	3235	20230704	-12.21	1600	20221013	77.50	3235	-12.21	20230704	1625	74.77	20230104	3235	-12.21	20230704	1600	77.50	20221013	2.00	N	073010	500	180 억		1446222	N	N	0	N	00	N
83	20230717	150604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2850	-150	5	-5.00	1351597135	475429	63.18	2995	2995	2800	3900	2100	3000	2842.87	4.00	0	-103304	3153	3076	2943	2866	2733	3010	2800	181	900	500	2040	5	1	36192257	1031	25.91	2.98	12	1.31	110.00	956.00	3235	20230704	-11.90	1600	20221013	78.12	3235	-11.90	20230704	1625	75.38	20230104	3235	-11.90	20230704	1600	78.12	20221013	2.00	N	073010	500	180 억		1446222	N	N	0	N	00	N
84	20230717	140608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2825	-175	5	-5.83	1213154900	426420	56.67	2995	2995	2800	3900	2100	3000	2844.94	4.00	0	-93249	3153	3076	2943	2866	2733	3010	2800	181	900	500	2040	5	1	36192257	1022	25.68	2.96	12	1.18	110.00	956.00	3235	20230704	-12.67	1600	20221013	76.56	3235	-12.67	20230704	1625	73.85	20230104	3235	-12.67	20230704	1600	76.56	20221013	2.00	N	073010	500	180 억		1446222	N	N	0	N	00	N
85	20230717	130603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2830	-170	5	-5.67	1027008475	360435	47.90	2995	2995	2800	3900	2100	3000	2849.31	4.00	0	-79787	3153	3076	2943	2866	2733	3010	2800	181	900	500	2040	5	1	36192257	1024	25.73	2.96	12	1.00	110.00	956.00	3235	20230704	-12.52	1600	20221013	76.88	3235	-12.52	20230704	1625	74.15	20230104	3235	-12.52	20230704	1600	76.88	20221013	2.00	N	073010	500	180 억		1446222	N	N	0	N	00	N
86	20230717	120610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2855	-145	5	-4.83	912468050	320118	42.54	2995	2995	2800	3900	2100	3000	2850.36	4.00	0	-62273	3153	3076	2943	2866	2733	3010	2800	181	900	500	2040	5	1	36192257	1033	25.95	2.99	12	0.88	110.00	956.00	3235	20230704	-11.75	1600	20221013	78.44	3235	-11.75	20230704	1625	75.69	20230104	3235	-11.75	20230704	1600	78.44	20221013	2.00	N	073010	500	180 억		1446222	N	N	0	N	00	N
87	20230717	110602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2880	-120	5	-4.00	833585395	292557	38.88	2995	2995	2800	3900	2100	3000	2849.25	4.00	0	-61727	3153	3076	2943	2866	2733	3010	2800	181	900	500	2040	5	1	36192257	1042	26.18	3.01	12	0.81	110.00	956.00	3235	20230704	-10.97	1600	20221013	80.00	3235	-10.97	20230704	1625	77.23	20230104	3235	-10.97	20230704	1600	80.00	20221013	2.00	N	073010	500	180 억		1446222	N	N	0	N	00	N
88	20230717	100604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2820	-180	5	-6.00	652914280	229288	30.47	2995	2995	2800	3900	2100	3000	2847.50	4.00	0	-41296	3153	3076	2943	2866	2733	3010	2800	181	900	500	2040	5	1	36192257	1021	25.64	2.95	12	0.63	110.00	956.00	3235	20230704	-12.83	1600	20221013	76.25	3235	-12.83	20230704	1625	73.54	20230104	3235	-12.83	20230704	1600	76.25	20221013	2.00	N	073010	500	180 억		1446222	N	N	0	N	00	N
89	20230717	090602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2900	-100	5	-3.33	77685935	26446	3.51	2995	2995	2880	3900	2100	3000	2937.28	4.00	0	-8882	3153	3076	2943	2866	2733	3010	2800	181	900	500	2040	5	1	36192257	1050	26.36	3.03	12	0.07	110.00	956.00	3235	20230704	-10.36	1600	20221013	81.25	3235	-10.36	20230704	1625	78.46	20230104	3235	-10.36	20230704	1600	81.25	20221013	2.00	N	073010	500	180 억		1446222	N	N	0	N	00	N
90	20230714	160602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3000	-45	5	-1.48	2032526000	699858	119.25	3020	3020	2810	3955	2135	3045	2904.16	4.06	0	-31751	3141	3092	3021	2972	2901	3117	2997	181	910	500	2070	5	1	36192257	1086	27.27	3.14	12	1.93	110.00	956.00	3235	20230704	-7.26	1600	20221013	87.50	3235	-7.26	20230704	1625	84.62	20230104	3235	-7.26	20230704	1600	87.50	20221013	1.95	N	073010	500	180 억		1469699	N	N	0	N	00	N
91	20230714	150606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2975	-70	5	-2.30	1967719420	678135	115.55	3020	3020	2810	3955	2135	3045	2901.66	4.06	0	-28379	3141	3092	3021	2972	2901	3117	2997	181	910	500	2070	5	1	36192257	1077	27.05	3.11	12	1.87	110.00	956.00	3235	20230704	-8.04	1600	20221013	85.94	3235	-8.04	20230704	1625	83.08	20230104	3235	-8.04	20230704	1600	85.94	20221013	1.95	N	073010	500	180 억		1469699	N	N	0	N	00	N
92	20230714	140608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2930	-115	5	-3.78	1613617955	556879	94.89	3020	3020	2810	3955	2135	3045	2897.61	4.06	0	-80691	3141	3092	3021	2972	2901	3117	2997	181	910	500	2070	5	1	36192257	1060	26.64	3.06	12	1.54	110.00	956.00	3235	20230704	-9.43	1600	20221013	83.12	3235	-9.43	20230704	1625	80.31	20230104	3235	-9.43	20230704	1600	83.12	20221013	1.95	N	073010	500	180 억		1469699	N	N	0	N	00	N
93	20230714	130559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2895	-150	5	-4.93	1293896780	448645	76.45	3020	3020	2810	3955	2135	3045	2884.01	4.06	0	-82414	3141	3092	3021	2972	2901	3117	2997	181	910	500	2070	5	1	36192257	1048	26.32	3.03	12	1.24	110.00	956.00	3235	20230704	-10.51	1600	20221013	80.94	3235	-10.51	20230704	1625	78.15	20230104	3235	-10.51	20230704	1600	80.94	20221013	1.95	N	073010	500	180 억		1469699	N	N	0	N	00	N
94	20230714	120601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2855	-190	5	-6.24	1179987105	408855	69.67	3020	3020	2810	3955	2135	3045	2886.08	4.06	0	-75800	3141	3092	3021	2972	2901	3117	2997	181	910	500	2070	5	1	36192257	1033	25.95	2.99	12	1.13	110.00	956.00	3235	20230704	-11.75	1600	20221013	78.44	3235	-11.75	20230704	1625	75.69	20230104	3235	-11.75	20230704	1600	78.44	20221013	1.95	N	073010	500	180 억		1469699	N	N	0	N	00	N
95	20230714	110605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2845	-200	5	-6.57	1053370790	364325	62.08	3020	3020	2810	3955	2135	3045	2891.29	4.06	0	-71004	3141	3092	3021	2972	2901	3117	2997	181	910	500	2070	5	1	36192257	1030	25.86	2.98	12	1.01	110.00	956.00	3235	20230704	-12.06	1600	20221013	77.81	3235	-12.06	20230704	1625	75.08	20230104	3235	-12.06	20230704	1600	77.81	20221013	1.95	N	073010	500	180 억		1469699	N	N	0	N	00	N
96	20230714	100608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2865	-180	5	-5.91	746651640	257071	43.80	3020	3020	2810	3955	2135	3045	2904.46	4.06	0	-33447	3141	3092	3021	2972	2901	3117	2997	181	910	500	2070	5	1	36192257	1037	26.05	3.00	12	0.71	110.00	956.00	3235	20230704	-11.44	1600	20221013	79.06	3235	-11.44	20230704	1625	76.31	20230104	3235	-11.44	20230704	1600	79.06	20221013	1.95	N	073010	500	180 억		1469699	N	N	0	N	00	N
97	20230714	090605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2980	-65	5	-2.13	151105300	50805	8.66	3020	3020	2935	3955	2135	3045	2974.22	4.06	0	-6613	3141	3092	3021	2972	2901	3117	2997	181	910	500	2070	5	1	36192257	1079	27.09	3.12	12	0.14	110.00	956.00	3235	20230704	-7.88	1600	20221013	86.25	3235	-7.88	20230704	1625	83.38	20230104	3235	-7.88	20230704	1600	86.25	20221013	1.95	N	073010	500	180 억		1469699	N	N	0	N	00	N
98	20230713	160601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3045	40	2	1.33	1762609300	584255	10.58	3020	3070	2950	3905	2105	3005	3016.82	4.06	0	-9779	3385	3195	3000	2810	2615	3290	2905	181	900	500	2040	5	1	36192257	1102	27.68	3.19	12	1.61	110.00	956.00	3235	20230704	-5.87	1600	20221013	90.31	3235	-5.87	20230704	1625	87.38	20230104	3235	-5.87	20230704	1600	90.31	20221013	1.92	N	073010	500	180 억		1470895	N	N	0	N	00	N
99	20230713	150558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3040	35	2	1.16	1682507230	557955	10.10	3020	3070	2950	3905	2105	3005	3015.50	4.06	0	-10600	3385	3195	3000	2810	2615	3290	2905	181	900	500	2040	5	1	36192257	1100	27.64	3.18	12	1.54	110.00	956.00	3235	20230704	-6.03	1600	20221013	90.00	3235	-6.03	20230704	1625	87.08	20230104	3235	-6.03	20230704	1600	90.00	20221013	1.92	N	073010	500	180 억		1470895	N	N	0	N	00	N
100	20230713	140557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3020	15	2	0.50	1389355640	461764	8.36	3020	3065	2950	3905	2105	3005	3008.80	4.06	0	-20152	3385	3195	3000	2810	2615	3290	2905	181	900	500	2040	5	1	36192257	1093	27.45	3.16	12	1.28	110.00	956.00	3235	20230704	-6.65	1600	20221013	88.75	3235	-6.65	20230704	1625	85.85	20230104	3235	-6.65	20230704	1600	88.75	20221013	1.92	N	073010	500	180 억		1470895	N	N	0	N	00	N
101	20230713	130600	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3050	45	2	1.50	1222264645	406689	7.36	3020	3065	2950	3905	2105	3005	3005.40	4.06	0	-13511	3385	3195	3000	2810	2615	3290	2905	181	900	500	2040	5	1	36192257	1104	27.73	3.19	12	1.12	110.00	956.00	3235	20230704	-5.72	1600	20221013	90.62	3235	-5.72	20230704	1625	87.69	20230104	3235	-5.72	20230704	1600	90.62	20221013	1.92	N	073010	500	180 억		1470895	N	N	0	N	00	N
102	20230713	120555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2995	-10	5	-0.33	1060517285	352981	6.39	3020	3065	2950	3905	2105	3005	3004.46	4.06	0	-12305	3385	3195	3000	2810	2615	3290	2905	181	900	500	2040	5	1	36192257	1084	27.23	3.13	12	0.98	110.00	956.00	3235	20230704	-7.42	1600	20221013	87.19	3235	-7.42	20230704	1625	84.31	20230104	3235	-7.42	20230704	1600	87.19	20221013	1.92	N	073010	500	180 억		1470895	N	N	0	N	00	N
103	20230713	110600	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3020	15	2	0.50	921871800	306521	5.55	3020	3065	2950	3905	2105	3005	3007.53	4.06	0	1612	3385	3195	3000	2810	2615	3290	2905	181	900	500	2040	5	1	36192257	1093	27.45	3.16	12	0.85	110.00	956.00	3235	20230704	-6.65	1600	20221013	88.75	3235	-6.65	20230704	1625	85.85	20230104	3235	-6.65	20230704	1600	88.75	20221013	1.92	N	073010	500	180 억		1470895	N	N	0	N	00	N
104	20230713	100557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3010	5	2	0.17	677075585	224256	4.06	3020	3065	2980	3905	2105	3005	3019.23	4.06	0	-1923	3385	3195	3000	2810	2615	3290	2905	181	900	500	2040	5	1	36192257	1089	27.36	3.15	12	0.62	110.00	956.00	3235	20230704	-6.96	1600	20221013	88.12	3235	-6.96	20230704	1625	85.23	20230104	3235	-6.96	20230704	1600	88.12	20221013	1.92	N	073010	500	180 억		1470895	N	N	0	N	00	N
105	20230713	090528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3025	20	2	0.67	149084130	49156	0.89	3020	3065	3010	3905	2105	3005	3033.06	4.06	0	-5642	3385	3195	3000	2810	2615	3290	2905	181	900	500	2040	5	1	36192257	1095	27.50	3.16	12	0.14	110.00	956.00	3235	20230704	-6.49	1600	20221013	89.06	3235	-6.49	20230704	1625	86.15	20230104	3235	-6.49	20230704	1600	89.06	20221013	1.92	N	073010	500	180 억		1470895	N	N	0	N	00	N
106	20230712	160556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3005	205	2	7.32	7648184995	2512693	466.67	2805	3190	2805	3640	1960	2800	3044.06	3.63	0	175228	2996	2897	2781	2682	2566	2947	2732	181	840	500	1900	5	1	36192257	1088	27.32	3.14	12	6.94	110.00	956.00	3235	20230704	-7.11	1600	20221013	87.81	3235	-7.11	20230704	1625	84.92	20230104	3235	-7.11	20230704	1600	87.81	20221013	1.95	N	073010	500	180 억		1313244	N	N	0	N	00	N
107	20230712	150551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3045	245	2	8.75	7367769580	2419860	449.43	2805	3190	2805	3640	1960	2800	3044.84	3.63	0	149420	2996	2897	2781	2682	2566	2947	2732	181	840	500	1900	5	1	36192257	1102	27.68	3.19	12	6.69	110.00	956.00	3235	20230704	-5.87	1600	20221013	90.31	3235	-5.87	20230704	1625	87.38	20230104	3235	-5.87	20230704	1600	90.31	20221013	1.95	N	073010	500	180 억		1313244	N	N	0	N	00	N
108	20230712	140551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3070	270	2	9.64	6963977955	2287511	424.85	2805	3190	2805	3640	1960	2800	3044.49	3.63	0	138038	2996	2897	2781	2682	2566	2947	2732	181	840	500	1900	5	1	36192257	1111	27.91	3.21	12	6.32	110.00	956.00	3235	20230704	-5.10	1600	20221013	91.88	3235	-5.10	20230704	1625	88.92	20230104	3235	-5.10	20230704	1600	91.88	20221013	1.95	N	073010	500	180 억		1313244	N	N	0	N	00	N
109	20230712	130553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3030	230	2	8.21	6491811180	2133243	396.20	2805	3190	2805	3640	1960	2800	3043.31	3.63	0	141343	2996	2897	2781	2682	2566	2947	2732	181	840	500	1900	5	1	36192257	1097	27.55	3.17	12	5.89	110.00	956.00	3235	20230704	-6.34	1600	20221013	89.38	3235	-6.34	20230704	1625	86.46	20230104	3235	-6.34	20230704	1600	89.38	20221013	1.95	N	073010	500	180 억		1313244	N	N	0	N	00	N
110	20230712	120553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3045	245	2	8.75	6095883840	2001837	371.79	2805	3190	2805	3640	1960	2800	3045.30	3.63	0	117382	2996	2897	2781	2682	2566	2947	2732	181	840	500	1900	5	1	36192257	1102	27.68	3.19	12	5.53	110.00	956.00	3235	20230704	-5.87	1600	20221013	90.31	3235	-5.87	20230704	1625	87.38	20230104	3235	-5.87	20230704	1600	90.31	20221013	1.95	N	073010	500	180 억		1313244	N	N	0	N	00	N
111	20230712	110552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3025	225	2	8.04	5012095885	1648650	306.19	2805	3170	2805	3640	1960	2800	3040.31	3.63	0	62135	2996	2897	2781	2682	2566	2947	2732	181	840	500	1900	5	1	36192257	1095	27.50	3.16	12	4.56	110.00	956.00	3235	20230704	-6.49	1600	20221013	89.06	3235	-6.49	20230704	1625	86.15	20230104	3235	-6.49	20230704	1600	89.06	20221013	1.95	N	073010	500	180 억		1313244	N	N	0	N	00	N
112	20230712	100555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3020	220	2	7.86	2646773115	882128	163.83	2805	3085	2805	3640	1960	2800	3000.74	3.63	0	72623	2996	2897	2781	2682	2566	2947	2732	181	840	500	1900	5	1	36192257	1093	27.45	3.16	12	2.44	110.00	956.00	3235	20230704	-6.65	1600	20221013	88.75	3235	-6.65	20230704	1625	85.85	20230104	3235	-6.65	20230704	1600	88.75	20221013	1.95	N	073010	500	180 억		1313244	N	N	0	N	00	N
113	20230712	090554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2855	55	2	1.96	115363415	40213	7.47	2805	2920	2805	3640	1960	2800	2871.12	3.63	0	2369	2996	2897	2781	2682	2566	2947	2732	181	840	500	1900	5	1	36192257	1033	25.95	2.99	12	0.11	110.00	956.00	3235	20230704	-11.75	1600	20221013	78.44	3235	-11.75	20230704	1625	75.69	20230104	3235	-11.75	20230704	1600	78.44	20221013	1.95	N	073010	500	180 억		1313244	N	N	0	N	00	N
114	20230711	160545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2800	50	2	1.82	1497703650	535175	67.97	2755	2880	2665	3575	1925	2750	2798.52	3.56	0	19064	2943	2846	2733	2636	2523	2895	2685	181	825	500	1870	5	1	36192257	1013	25.45	2.93	12	1.48	110.00	956.00	3235	20230704	-13.45	1600	20221013	75.00	3235	-13.45	20230704	1625	72.31	20230104	3235	-13.45	20230704	1600	75.00	20221013	1.98	N	073010	500	180 억		1287653	N	N	0	N	00	N
115	20230711	150546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2830	80	2	2.91	1407928420	503304	63.92	2755	2880	2665	3575	1925	2750	2797.37	3.56	0	22961	2943	2846	2733	2636	2523	2895	2685	181	825	500	1870	5	1	36192257	1024	25.73	2.96	12	1.39	110.00	956.00	3235	20230704	-12.52	1600	20221013	76.88	3235	-12.52	20230704	1625	74.15	20230104	3235	-12.52	20230704	1600	76.88	20221013	1.98	N	073010	500	180 억		1287653	N	N	0	N	00	N
116	20230711	140542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2780	30	2	1.09	1145358635	409970	52.07	2755	2880	2665	3575	1925	2750	2793.76	3.56	0	-19322	2943	2846	2733	2636	2523	2895	2685	181	825	500	1870	5	1	36192257	1006	25.27	2.91	12	1.13	110.00	956.00	3235	20230704	-14.06	1600	20221013	73.75	3235	-14.06	20230704	1625	71.08	20230104	3235	-14.06	20230704	1600	73.75	20221013	1.98	N	073010	500	180 억		1287653	N	N	0	N	00	N
117	20230711	130535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2790	40	2	1.45	1050883930	375800	47.73	2755	2880	2665	3575	1925	2750	2796.39	3.56	0	-18319	2943	2846	2733	2636	2523	2895	2685	181	825	500	1870	5	1	36192257	1010	25.36	2.92	12	1.04	110.00	956.00	3235	20230704	-13.76	1600	20221013	74.38	3235	-13.76	20230704	1625	71.69	20230104	3235	-13.76	20230704	1600	74.38	20221013	1.98	N	073010	500	180 억		1287653	N	N	0	N	00	N
118	20230711	120549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2775	25	2	0.91	844152485	301512	38.29	2755	2880	2665	3575	1925	2750	2799.73	3.56	0	5072	2943	2846	2733	2636	2523	2895	2685	181	825	500	1870	5	1	36192257	1004	25.23	2.90	12	0.83	110.00	956.00	3235	20230704	-14.22	1600	20221013	73.44	3235	-14.22	20230704	1625	70.77	20230104	3235	-14.22	20230704	1600	73.44	20221013	1.98	N	073010	500	180 억		1287653	N	N	0	N	00	N
119	20230711	110551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2785	35	2	1.27	773926455	276172	35.07	2755	2880	2665	3575	1925	2750	2802.33	3.56	0	-1117	2943	2846	2733	2636	2523	2895	2685	181	825	500	1870	5	1	36192257	1008	25.32	2.91	12	0.76	110.00	956.00	3235	20230704	-13.91	1600	20221013	74.06	3235	-13.91	20230704	1625	71.38	20230104	3235	-13.91	20230704	1600	74.06	20221013	1.98	N	073010	500	180 억		1287653	N	N	0	N	00	N
120	20230711	100549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2800	50	2	1.82	689726785	245988	31.24	2755	2880	2665	3575	1925	2750	2803.90	3.56	0	-1789	2943	2846	2733	2636	2523	2895	2685	181	825	500	1870	5	1	36192257	1013	25.45	2.93	12	0.68	110.00	956.00	3235	20230704	-13.45	1600	20221013	75.00	3235	-13.45	20230704	1625	72.31	20230104	3235	-13.45	20230704	1600	75.00	20221013	1.98	N	073010	500	180 억		1287653	N	N	0	N	00	N
121	20230711	090549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2715	-35	5	-1.27	64585935	23877	3.03	2755	2755	2665	3575	1925	2750	2704.94	3.56	0	-4749	2943	2846	2733	2636	2523	2895	2685	181	825	500	1870	5	1	36192257	983	24.68	2.84	12	0.07	110.00	956.00	3235	20230704	-16.07	1600	20221013	69.69	3235	-16.07	20230704	1625	67.08	20230104	3235	-16.07	20230704	1600	69.69	20221013	1.98	N	073010	500	180 억		1287653	N	N	0	N	00	N
122	20230710	160545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2750	180	2	7.00	2145976360	781608	157.34	2635	2830	2620	3340	1800	2570	2745.59	3.31	0	83540	2856	2712	2611	2467	2366	2662	2417	181	770	500	1740	5	1	36192257	995	25.00	2.88	12	2.16	110.00	956.00	3235	20230704	-14.99	1600	20221013	71.88	3235	-14.99	20230704	1625	69.23	20230104	3235	-14.99	20230704	1600	71.88	20221013	1.61	N	073010	500	180 억		1196370	N	N	0	N	00	N
123	20230710	150544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2745	175	2	6.81	2069440735	753652	151.71	2635	2830	2620	3340	1800	2570	2745.88	3.31	0	77866	2856	2712	2611	2467	2366	2662	2417	181	770	500	1740	5	1	36192257	993	24.95	2.87	12	2.08	110.00	956.00	3235	20230704	-15.15	1600	20221013	71.56	3235	-15.15	20230704	1625	68.92	20230104	3235	-15.15	20230704	1600	71.56	20221013	1.61	N	073010	500	180 억		1196370	N	N	0	N	00	N
124	20230710	140539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2780	210	2	8.17	1864595695	679871	136.86	2635	2830	2620	3340	1800	2570	2742.57	3.31	0	66886	2856	2712	2611	2467	2366	2662	2417	181	770	500	1740	5	1	36192257	1006	25.27	2.91	12	1.88	110.00	956.00	3235	20230704	-14.06	1600	20221013	73.75	3235	-14.06	20230704	1625	71.08	20230104	3235	-14.06	20230704	1600	73.75	20221013	1.61	N	073010	500	180 억		1196370	N	N	0	N	00	N
125	20230710	130534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2825	255	2	9.92	1703708780	622119	125.23	2635	2830	2620	3340	1800	2570	2738.56	3.31	0	69592	2856	2712	2611	2467	2366	2662	2417	181	770	500	1740	5	1	36192257	1022	25.68	2.96	12	1.72	110.00	956.00	3235	20230704	-12.67	1600	20221013	76.56	3235	-12.67	20230704	1625	73.85	20230104	3235	-12.67	20230704	1600	76.56	20221013	1.61	N	073010	500	180 억		1196370	N	N	0	N	00	N
126	20230710	120545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2775	205	2	7.98	1295094045	476191	95.86	2635	2785	2620	3340	1800	2570	2719.69	3.31	0	57755	2856	2712	2611	2467	2366	2662	2417	181	770	500	1740	5	1	36192257	1004	25.23	2.90	12	1.32	110.00	956.00	3235	20230704	-14.22	1600	20221013	73.44	3235	-14.22	20230704	1625	70.77	20230104	3235	-14.22	20230704	1600	73.44	20221013	1.61	N	073010	500	180 억		1196370	N	N	0	N	00	N
127	20230710	110546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2745	175	2	6.81	993840030	367069	73.89	2635	2770	2620	3340	1800	2570	2707.50	3.31	0	27620	2856	2712	2611	2467	2366	2662	2417	181	770	500	1740	5	1	36192257	993	24.95	2.87	12	1.01	110.00	956.00	3235	20230704	-15.15	1600	20221013	71.56	3235	-15.15	20230704	1625	68.92	20230104	3235	-15.15	20230704	1600	71.56	20221013	1.61	N	073010	500	180 억		1196370	N	N	0	N	00	N
128	20230710	100546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2725	155	2	6.03	829936195	306973	61.79	2635	2770	2620	3340	1800	2570	2703.61	3.31	0	-5921	2856	2712	2611	2467	2366	2662	2417	181	770	500	1740	5	1	36192257	986	24.77	2.85	12	0.85	110.00	956.00	3235	20230704	-15.77	1600	20221013	70.31	3235	-15.77	20230704	1625	67.69	20230104	3235	-15.77	20230704	1600	70.31	20221013	1.61	N	073010	500	180 억		1196370	N	N	0	N	00	N
129	20230710	090540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2685	115	2	4.47	187817835	70500	14.19	2635	2700	2620	3340	1800	2570	2664.08	3.31	0	-5109	2856	2712	2611	2467	2366	2662	2417	181	770	500	1740	5	1	36192257	972	24.41	2.81	12	0.19	110.00	956.00	3235	20230704	-17.00	1600	20221013	67.81	3235	-17.00	20230704	1625	65.23	20230104	3235	-17.00	20230704	1600	67.81	20221013	1.61	N	073010	500	180 억		1196370	N	N	0	N	00	N
130	20230707	160537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2570	-50	5	-1.91	1297244310	491158	56.62	2600	2755	2510	3405	1835	2620	2641.45	3.31	0	-4077	2860	2740	2655	2535	2450	2697	2492	181	785	500	1780	5	1	36192257	930	23.36	2.69	12	1.36	110.00	956.00	3235	20230704	-20.56	1600	20221013	60.62	3235	-20.56	20230704	1625	58.15	20230104	3235	-20.56	20230704	1600	60.62	20221013	1.54	N	073010	500	180 억		1198258	N	N	0	N	00	N
131	20230707	150539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2580	-40	5	-1.53	1197648230	452505	52.17	2600	2755	2510	3405	1835	2620	2646.74	3.31	0	-8829	2860	2740	2655	2535	2450	2697	2492	181	785	500	1780	5	1	36192257	934	23.45	2.70	12	1.25	110.00	956.00	3235	20230704	-20.25	1600	20221013	61.25	3235	-20.25	20230704	1625	58.77	20230104	3235	-20.25	20230704	1600	61.25	20221013	1.54	N	073010	500	180 억		1198258	N	N	0	N	00	N
132	20230707	140548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2640	20	2	0.76	856100070	321068	37.01	2600	2755	2595	3405	1835	2620	2666.49	3.31	0	-11827	2860	2740	2655	2535	2450	2697	2492	181	785	500	1780	5	1	36192257	955	24.00	2.76	12	0.89	110.00	956.00	3235	20230704	-18.39	1600	20221013	65.00	3235	-18.39	20230704	1625	62.46	20230104	3235	-18.39	20230704	1600	65.00	20221013	1.54	N	073010	500	180 억		1198258	N	N	0	N	00	N
133	20230707	130544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2650	30	2	1.15	733947550	274555	31.65	2600	2755	2595	3405	1835	2620	2673.32	3.31	0	-11195	2860	2740	2655	2535	2450	2697	2492	181	785	500	1780	5	1	36192257	959	24.09	2.77	12	0.76	110.00	956.00	3235	20230704	-18.08	1600	20221013	65.62	3235	-18.08	20230704	1625	63.08	20230104	3235	-18.08	20230704	1600	65.62	20221013	1.54	N	073010	500	180 억		1198258	N	N	0	N	00	N
134	20230707	120544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2670	50	2	1.91	690666020	258258	29.77	2600	2755	2595	3405	1835	2620	2674.43	3.31	0	-5578	2860	2740	2655	2535	2450	2697	2492	181	785	500	1780	5	1	36192257	966	24.27	2.79	12	0.71	110.00	956.00	3235	20230704	-17.47	1600	20221013	66.88	3235	-17.47	20230704	1625	64.31	20230104	3235	-17.47	20230704	1600	66.88	20221013	1.54	N	073010	500	180 억		1198258	N	N	0	N	00	N
135	20230707	110545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2650	30	2	1.15	617060450	230449	26.57	2600	2755	2595	3405	1835	2620	2677.77	3.31	0	-8525	2860	2740	2655	2535	2450	2697	2492	181	785	500	1780	5	1	36192257	959	24.09	2.77	12	0.64	110.00	956.00	3235	20230704	-18.08	1600	20221013	65.62	3235	-18.08	20230704	1625	63.08	20230104	3235	-18.08	20230704	1600	65.62	20221013	1.54	N	073010	500	180 억		1198258	N	N	0	N	00	N
136	20230707	100539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2655	35	2	1.34	576144185	215008	24.79	2600	2755	2595	3405	1835	2620	2679.78	3.31	0	-13255	2860	2740	2655	2535	2450	2697	2492	181	785	500	1780	5	1	36192257	961	24.14	2.78	12	0.59	110.00	956.00	3235	20230704	-17.93	1600	20221013	65.94	3235	-17.93	20230704	1625	63.38	20230104	3235	-17.93	20230704	1600	65.94	20221013	1.54	N	073010	500	180 억		1198258	N	N	0	N	00	N
137	20230707	090538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2685	65	2	2.48	104802230	39826	4.59	2600	2685	2595	3405	1835	2620	2631.65	3.31	0	8292	2860	2740	2655	2535	2450	2697	2492	181	785	500	1780	5	1	36192257	972	24.41	2.81	12	0.11	110.00	956.00	3235	20230704	-17.00	1600	20221013	67.81	3235	-17.00	20230704	1625	65.23	20230104	3235	-17.00	20230704	1600	67.81	20221013	1.54	N	073010	500	180 억		1198258	N	N	0	N	00	N
138	20230706	160540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2620	-230	5	-8.07	2287879155	860538	61.38	2765	2775	2570	3705	1995	2850	2658.99	3.68	0	-137653	3016	2932	2836	2752	2656	2885	2705	181	855	500	1930	5	1	36192257	948	23.82	2.74	12	2.38	110.00	956.00	3235	20230704	-19.01	1600	20221013	63.75	3235	-19.01	20230704	1625	61.23	20230104	3235	-19.01	20230704	1600	63.75	20221013	1.39	N	073010	500	180 억		1332600	N	N	0	N	00	N
139	20230706	150540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2625	-225	5	-7.89	2153571025	809195	57.72	2765	2775	2570	3705	1995	2850	2661.30	3.68	0	-135982	3016	2932	2836	2752	2656	2885	2705	181	855	500	1930	5	1	36192257	950	23.86	2.75	12	2.24	110.00	956.00	3235	20230704	-18.86	1600	20221013	64.06	3235	-18.86	20230704	1625	61.54	20230104	3235	-18.86	20230704	1600	64.06	20221013	1.39	N	073010	500	180 억		1332600	N	N	0	N	00	N
140	20230706	140540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2650	-200	5	-7.02	1911757025	717012	51.15	2765	2775	2570	3705	1995	2850	2666.21	3.68	0	-138967	3016	2932	2836	2752	2656	2885	2705	181	855	500	1930	5	1	36192257	959	24.09	2.77	12	1.98	110.00	956.00	3235	20230704	-18.08	1600	20221013	65.62	3235	-18.08	20230704	1625	63.08	20230104	3235	-18.08	20230704	1600	65.62	20221013	1.39	N	073010	500	180 억		1332600	N	N	0	N	00	N
141	20230706	130540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2615	-235	5	-8.25	1522539310	567980	40.51	2765	2775	2600	3705	1995	2850	2680.53	3.68	0	-147034	3016	2932	2836	2752	2656	2885	2705	181	855	500	1930	5	1	36192257	946	23.77	2.74	12	1.57	110.00	956.00	3235	20230704	-19.17	1600	20221013	63.44	3235	-19.17	20230704	1625	60.92	20230104	3235	-19.17	20230704	1600	63.44	20221013	1.39	N	073010	500	180 억		1332600	N	N	0	N	00	N
142	20230706	120537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2665	-185	5	-6.49	1149676860	426056	30.39	2765	2775	2625	3705	1995	2850	2698.31	3.68	0	-144705	3016	2932	2836	2752	2656	2885	2705	181	855	500	1930	5	1	36192257	965	24.23	2.79	12	1.18	110.00	956.00	3235	20230704	-17.62	1600	20221013	66.56	3235	-17.62	20230704	1625	64.00	20230104	3235	-17.62	20230704	1600	66.56	20221013	1.39	N	073010	500	180 억		1332600	N	N	0	N	00	N
143	20230706	110543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2690	-160	5	-5.61	1005605285	372131	26.54	2765	2775	2625	3705	1995	2850	2702.17	3.68	0	-118267	3016	2932	2836	2752	2656	2885	2705	181	855	500	1930	5	1	36192257	974	24.45	2.81	12	1.03	110.00	956.00	3235	20230704	-16.85	1600	20221013	68.12	3235	-16.85	20230704	1625	65.54	20230104	3235	-16.85	20230704	1600	68.12	20221013	1.39	N	073010	500	180 억		1332600	N	N	0	N	00	N
144	20230706	100539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2675	-175	5	-6.14	875594470	323654	23.09	2765	2775	2625	3705	1995	2850	2705.21	3.68	0	-100900	3016	2932	2836	2752	2656	2885	2705	181	855	500	1930	5	1	36192257	968	24.32	2.80	12	0.89	110.00	956.00	3235	20230704	-17.31	1600	20221013	67.19	3235	-17.31	20230704	1625	64.62	20230104	3235	-17.31	20230704	1600	67.19	20221013	1.39	N	073010	500	180 억		1332600	N	N	0	N	00	N
145	20230706	090539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2735	-115	5	-4.04	239178675	87103	6.21	2765	2775	2705	3705	1995	2850	2745.57	3.68	0	-15499	3016	2932	2836	2752	2656	2885	2705	181	855	500	1930	5	1	36192257	990	24.86	2.86	12	0.24	110.00	956.00	3235	20230704	-15.46	1600	20221013	70.94	3235	-15.46	20230704	1625	68.31	20230104	3235	-15.46	20230704	1600	70.94	20221013	1.39	N	073010	500	180 억		1332600	N	N	0	N	00	N
146	20230705	160536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2850	-75	5	-2.56	3919834470	1379620	17.71	2920	2920	2740	3800	2050	2925	2840.78	3.98	0	-132261	3558	3241	2918	2601	2278	3400	2760	181	875	500	1980	5	1	36192257	1031	25.91	2.98	12	3.81	110.00	956.00	3235	20230704	-11.90	1600	20221013	78.12	3235	-11.90	20230704	1625	75.38	20230104	3235	-11.90	20230704	1600	78.12	20221013	1.45	N	073010	500	180 억		1441979	N	N	0	N	00	N
147	20230705	150535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2865	-60	5	-2.05	3327851915	1172983	15.06	2920	2920	2740	3800	2050	2925	2836.52	3.98	0	-84484	3558	3241	2918	2601	2278	3400	2760	181	875	500	1980	5	1	36192257	1037	26.05	3.00	12	3.24	110.00	956.00	3235	20230704	-11.44	1600	20221013	79.06	3235	-11.44	20230704	1625	76.31	20230104	3235	-11.44	20230704	1600	79.06	20221013	1.45	N	073010	500	180 억		1441979	N	N	0	N	00	N
148	20230705	140530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2800	-125	5	-4.27	3065907195	1080572	13.87	2920	2920	2740	3800	2050	2925	2836.69	3.98	0	-75109	3558	3241	2918	2601	2278	3400	2760	181	875	500	1980	5	1	36192257	1013	25.45	2.93	12	2.99	110.00	956.00	3235	20230704	-13.45	1600	20221013	75.00	3235	-13.45	20230704	1625	72.31	20230104	3235	-13.45	20230704	1600	75.00	20221013	1.45	N	073010	500	180 억		1441979	N	N	0	N	00	N
149	20230705	130531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2835	-90	5	-3.08	2899786230	1021478	13.12	2920	2920	2740	3800	2050	2925	2838.18	3.98	0	-96080	3558	3241	2918	2601	2278	3400	2760	181	875	500	1980	5	1	36192257	1026	25.77	2.97	12	2.82	110.00	956.00	3235	20230704	-12.36	1600	20221013	77.19	3235	-12.36	20230704	1625	74.46	20230104	3235	-12.36	20230704	1600	77.19	20221013	1.45	N	073010	500	180 억		1441979	N	N	0	N	00	N
150	20230705	120529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2755	-170	5	-5.81	2641505760	929668	11.94	2920	2920	2740	3800	2050	2925	2840.66	3.98	0	-99243	3558	3241	2918	2601	2278	3400	2760	181	875	500	1980	5	1	36192257	997	25.05	2.88	12	2.57	110.00	956.00	3235	20230704	-14.84	1600	20221013	72.19	3235	-14.84	20230704	1625	69.54	20230104	3235	-14.84	20230704	1600	72.19	20221013	1.45	N	073010	500	180 억		1441979	N	N	0	N	00	N
151	20230705	110535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2815	-110	5	-3.76	2091465650	732732	9.41	2920	2920	2800	3800	2050	2925	2853.61	3.98	0	-62995	3558	3241	2918	2601	2278	3400	2760	181	875	500	1980	5	1	36192257	1019	25.59	2.94	12	2.02	110.00	956.00	3235	20230704	-12.98	1600	20221013	75.94	3235	-12.98	20230704	1625	73.23	20230104	3235	-12.98	20230704	1600	75.94	20221013	1.45	N	073010	500	180 억		1441979	N	N	0	N	00	N
152	20230705	100532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2850	-75	5	-2.56	1744398845	609952	7.83	2920	2920	2805	3800	2050	2925	2859.09	3.98	0	-64074	3558	3241	2918	2601	2278	3400	2760	181	875	500	1980	5	1	36192257	1031	25.91	2.98	12	1.69	110.00	956.00	3235	20230704	-11.90	1600	20221013	78.12	3235	-11.90	20230704	1625	75.38	20230104	3235	-11.90	20230704	1600	78.12	20221013	1.45	N	073010	500	180 억		1441979	N	N	0	N	00	N
153	20230705	090531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2865	-60	5	-2.05	507840840	175975	2.26	2920	2920	2855	3800	2050	2925	2884.13	3.98	0	-15982	3558	3241	2918	2601	2278	3400	2760	181	875	500	1980	5	1	36192257	1037	26.05	3.00	12	0.49	110.00	956.00	3235	20230704	-11.44	1600	20221013	79.06	3235	-11.44	20230704	1625	76.31	20230104	3235	-11.44	20230704	1600	79.06	20221013	1.45	N	073010	500	180 억		1441979	N	N	0	N	00	N
154	20230704	160529	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	2925	345	2	13.37	22817261815	7722448	6470.10	2650	3235	2595	3350	1810	2580	2954.70	3.07	0	332688	2686	2632	2591	2537	2496	2660	2565	181	770	500	1750	5	1	36192257	1059	26.59	3.06	12	21.34	110.00	956.00	3235	20230704	-9.58	1600	20221013	82.81	3235	-9.58	20230704	1625	80.00	20230104	3235	-9.58	20230704	1600	82.81	20221013	1.54	N	073010	500	180 억		1111407	N	N	0	N	00	N
155	20230704	150523	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	2910	330	2	12.79	22204403320	7512718	6294.38	2650	3235	2595	3350	1810	2580	2955.58	3.07	0	284005	2686	2632	2591	2537	2496	2660	2565	181	770	500	1750	5	1	36192257	1053	26.45	3.04	12	20.76	110.00	956.00	3235	20230704	-10.05	1600	20221013	81.88	3235	-10.05	20230704	1625	79.08	20230104	3235	-10.05	20230704	1600	81.88	20221013	1.54	N	073010	500	180 억		1111407	N	N	0	N	00	N
156	20230704	140528	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	2905	325	2	12.60	20065752115	6777886	5678.71	2650	3235	2595	3350	1810	2580	2960.47	3.07	0	73520	2686	2632	2591	2537	2496	2660	2565	181	770	500	1750	5	1	36192257	1051	26.41	3.04	12	18.73	110.00	956.00	3235	20230704	-10.20	1600	20221013	81.56	3235	-10.20	20230704	1625	78.77	20230104	3235	-10.20	20230704	1600	81.56	20221013	1.54	N	073010	500	180 억		1111407	N	N	0	N	00	N
157	20230704	130520	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2835	255	2	9.88	2346600800	841800	705.29	2650	2890	2595	3350	1810	2580	2787.60	3.07	0	53759	2686	2632	2591	2537	2496	2660	2565	181	770	500	1750	5	1	36192257	1026	25.77	2.97	12	2.33	110.00	956.00	3200	20220831	-11.41	1600	20221013	77.19	2890	-1.90	20230704	1625	74.46	20230104	3200	-11.41	20220831	1600	77.19	20221013	1.54	N	073010	500	180 억		1111407	N	N	0	N	00	N
158	20230704	120525	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2835	255	2	9.88	1721138305	620786	520.11	2650	2890	2595	3350	1810	2580	2772.51	3.07	0	36820	2686	2632	2591	2537	2496	2660	2565	181	770	500	1750	5	1	36192257	1026	25.77	2.97	12	1.72	110.00	956.00	3200	20220831	-11.41	1600	20221013	77.19	2890	-1.90	20230704	1625	74.46	20230104	3200	-11.41	20220831	1600	77.19	20221013	1.54	N	073010	500	180 억		1111407	N	N	0	N	00	N
159	20230704	110521	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2760	180	2	6.98	530287335	196383	164.54	2650	2780	2595	3350	1810	2580	2700.27	3.07	0	-9669	2686	2632	2591	2537	2496	2660	2565	181	770	500	1750	5	1	36192257	999	25.09	2.89	12	0.54	110.00	956.00	3200	20220831	-13.75	1600	20221013	72.50	2885	-4.33	20230623	1625	69.85	20230104	3200	-13.75	20220831	1600	72.50	20221013	1.54	N	073010	500	180 억		1111407	N	N	0	N	00	N
160	20230704	100520	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2650	70	2	2.71	161922610	61274	51.34	2650	2675	2595	3350	1810	2580	2642.60	3.07	0	-17879	2686	2632	2591	2537	2496	2660	2565	181	770	500	1750	5	1	36192257	959	24.09	2.77	12	0.17	110.00	956.00	3200	20220831	-17.19	1600	20221013	65.62	2885	-8.15	20230623	1625	63.08	20230104	3200	-17.19	20220831	1600	65.62	20221013	1.54	N	073010	500	180 억		1111407	N	N	0	N	00	N
161	20230704	090519	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2630	50	2	1.94	19269090	7282	6.10	2650	2675	2595	3350	1810	2580	2646.13	3.07	0	-3497	2686	2632	2591	2537	2496	2660	2565	181	770	500	1750	5	1	36192257	952	23.91	2.75	12	0.02	110.00	956.00	3200	20220831	-17.81	1600	20221013	64.38	2885	-8.84	20230623	1625	61.85	20230104	3200	-17.81	20220831	1600	64.38	20221013	1.54	N	073010	500	180 억		1111407	N	N	0	N	00	N
162	20230703	160511	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2580	15	2	0.58	304103435	117779	48.33	2565	2645	2550	3330	1800	2565	2581.98	3.06	0	3877	2681	2622	2531	2472	2381	2652	2502	181	765	500	1740	5	1	36192257	934	23.45	2.70	12	0.33	110.00	956.00	3200	20220831	-19.38	1600	20221013	61.25	2885	-10.57	20230623	1625	58.77	20230104	3200	-19.38	20220831	1600	61.25	20221013	1.62	N	073010	500	180 억		1106630	N	N	0	N	00	N
163	20230703	150517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2575	10	2	0.39	283806670	109913	45.10	2565	2645	2550	3330	1800	2565	2582.10	3.06	0	1777	2681	2622	2531	2472	2381	2652	2502	181	765	500	1740	5	1	36192257	932	23.41	2.69	12	0.30	110.00	956.00	3200	20220831	-19.53	1600	20221013	60.94	2885	-10.75	20230623	1625	58.46	20230104	3200	-19.53	20220831	1600	60.94	20221013	1.62	N	073010	500	180 억		1106630	N	N	0	N	00	N
164	20230703	140518	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2565	0	3	0.00	243105425	94061	38.60	2565	2645	2550	3330	1800	2565	2584.55	3.06	0	1914	2681	2622	2531	2472	2381	2652	2502	181	765	500	1740	5	1	36192257	928	23.32	2.68	12	0.26	110.00	956.00	3200	20220831	-19.84	1600	20221013	60.31	2885	-11.09	20230623	1625	57.85	20230104	3200	-19.84	20220831	1600	60.31	20221013	1.62	N	073010	500	180 억		1106630	N	N	0	N	00	N
165	20230703	130515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2585	20	2	0.78	223209975	86325	35.42	2565	2645	2565	3330	1800	2565	2585.69	3.06	0	4692	2681	2622	2531	2472	2381	2652	2502	181	765	500	1740	5	1	36192257	936	23.50	2.70	12	0.24	110.00	956.00	3200	20220831	-19.22	1600	20221013	61.56	2885	-10.40	20230623	1625	59.08	20230104	3200	-19.22	20220831	1600	61.56	20221013	1.62	N	073010	500	180 억		1106630	N	N	0	N	00	N
166	20230703	120520	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2595	30	2	1.17	167306830	64649	26.53	2565	2645	2565	3330	1800	2565	2587.93	3.06	0	7520	2681	2622	2531	2472	2381	2652	2502	181	765	500	1740	5	1	36192257	939	23.59	2.71	12	0.18	110.00	956.00	3200	20220831	-18.91	1600	20221013	62.19	2885	-10.05	20230623	1625	59.69	20230104	3200	-18.91	20220831	1600	62.19	20221013	1.62	N	073010	500	180 억		1106630	N	N	0	N	00	N
167	20230703	110514	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2595	30	2	1.17	156731755	60572	24.86	2565	2645	2565	3330	1800	2565	2587.53	3.06	0	8798	2681	2622	2531	2472	2381	2652	2502	181	765	500	1740	5	1	36192257	939	23.59	2.71	12	0.17	110.00	956.00	3200	20220831	-18.91	1600	20221013	62.19	2885	-10.05	20230623	1625	59.69	20230104	3200	-18.91	20220831	1600	62.19	20221013	1.62	N	073010	500	180 억		1106630	N	N	0	N	00	N
168	20230703	100508	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2575	10	2	0.39	115489050	44723	18.35	2565	2645	2565	3330	1800	2565	2582.32	3.06	0	4836	2681	2622	2531	2472	2381	2652	2502	181	765	500	1740	5	1	36192257	932	23.41	2.69	12	0.12	110.00	956.00	3200	20220831	-19.53	1600	20221013	60.94	2885	-10.75	20230623	1625	58.46	20230104	3200	-19.53	20220831	1600	60.94	20221013	1.62	N	073010	500	180 억		1106630	N	N	0	N	00	N
169	20230703	090511	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2595	30	2	1.17	8883015	3435	1.41	2565	2645	2565	3330	1800	2565	2586.03	3.06	0	-1875	2681	2622	2531	2472	2381	2652	2502	181	765	500	1740	5	1	36192257	939	23.59	2.71	12	0.01	110.00	956.00	3200	20220831	-18.91	1600	20221013	62.19	2885	-10.05	20230623	1625	59.69	20230104	3200	-18.91	20220831	1600	62.19	20221013	1.62	N	073010	500	180 억		1106630	N	N	0	N	00	N