KissMeData/013810/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	160306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4060	30	2	0.74	264729805	65384	99.59	4025	4090	4005	5230	2825	4030	4048.84	3.12	0	10028	4156	4092	4006	3942	3856	4125	3975	73	1202	500	2820	5	1	14655470	595	78.08	1.29	12	0.45	52.00	3154.00	6730	20220816	-39.67	3785	20230726	7.27	5880	-30.95	20230620	3785	7.27	20230726	6730	-39.67	20220816	3785	7.27	20230726	6.73	N	013810	500	73 억		457060	N	N	0	N	00	N
3	20230731	150306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4060	30	2	0.74	254365645	62829	95.70	4025	4090	4005	5230	2825	4030	4048.54	3.12	0	9801	4156	4092	4006	3942	3856	4125	3975	73	1202	500	2820	5	1	14655470	595	78.08	1.29	12	0.43	52.00	3154.00	6730	20220816	-39.67	3785	20230726	7.27	5880	-30.95	20230620	3785	7.27	20230726	6730	-39.67	20220816	3785	7.27	20230726	6.73	N	013810	500	73 억		457060	N	N	0	N	00	N
4	20230731	140306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4065	35	2	0.87	196212975	48430	73.77	4025	4090	4005	5230	2825	4030	4051.48	3.12	0	9681	4156	4092	4006	3942	3856	4125	3975	73	1202	500	2820	5	1	14655470	596	78.17	1.29	12	0.33	52.00	3154.00	6730	20220816	-39.60	3785	20230726	7.40	5880	-30.87	20230620	3785	7.40	20230726	6730	-39.60	20220816	3785	7.40	20230726	6.73	N	013810	500	73 억		457060	N	N	0	N	00	N
5	20230731	130307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4075	45	2	1.12	191651645	47308	72.06	4025	4090	4005	5230	2825	4030	4051.15	3.12	0	9772	4156	4092	4006	3942	3856	4125	3975	73	1202	500	2820	5	1	14655470	597	78.37	1.29	12	0.32	52.00	3154.00	6730	20220816	-39.45	3785	20230726	7.66	5880	-30.70	20230620	3785	7.66	20230726	6730	-39.45	20220816	3785	7.66	20230726	6.73	N	013810	500	73 억		457060	N	N	0	N	00	N
6	20230731	120311	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4080	50	2	1.24	176924530	43682	66.54	4025	4090	4005	5230	2825	4030	4050.28	3.12	0	10198	4156	4092	4006	3942	3856	4125	3975	73	1202	500	2820	5	1	14655470	598	78.46	1.29	12	0.30	52.00	3154.00	6730	20220816	-39.38	3785	20230726	7.79	5880	-30.61	20230620	3785	7.79	20230726	6730	-39.38	20220816	3785	7.79	20230726	6.73	N	013810	500	73 억		457060	N	N	0	N	00	N
7	20230731	110309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4075	45	2	1.12	145989230	36060	54.93	4025	4090	4005	5230	2825	4030	4048.51	3.12	0	8573	4156	4092	4006	3942	3856	4125	3975	73	1202	500	2820	5	1	14655470	597	78.37	1.29	12	0.25	52.00	3154.00	6730	20220816	-39.45	3785	20230726	7.66	5880	-30.70	20230620	3785	7.66	20230726	6730	-39.45	20220816	3785	7.66	20230726	6.73	N	013810	500	73 억		457060	N	N	0	N	00	N
8	20230731	100310	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4070	40	2	0.99	78401115	19440	29.61	4025	4075	4005	5230	2825	4030	4032.98	3.12	0	2558	4156	4092	4006	3942	3856	4125	3975	73	1202	500	2820	5	1	14655470	596	78.27	1.29	12	0.13	52.00	3154.00	6730	20220816	-39.52	3785	20230726	7.53	5880	-30.78	20230620	3785	7.53	20230726	6730	-39.52	20220816	3785	7.53	20230726	6.73	N	013810	500	73 억		457060	N	N	0	N	00	N
9	20230731	090306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4030	0	3	0.00	6751995	1677	2.55	4025	4030	4025	5230	2825	4030	4026.23	3.12	0	287	4156	4092	4006	3942	3856	4125	3975	73	1202	500	2820	5	1	14655470	591	77.50	1.28	12	0.01	52.00	3154.00	6730	20220816	-40.12	3785	20230726	6.47	5880	-31.46	20230620	3785	6.47	20230726	6730	-40.12	20220816	3785	6.47	20230726	6.73	N	013810	500	73 억		457060	N	N	0	N	00	N
10	20230728	160307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4030	75	2	1.90	261442120	65255	47.78	3920	4070	3920	5140	2770	3955	4006.49	2.98	0	19974	4118	4036	3973	3891	3828	4077	3932	73	1185	500	2760	5	1	14655470	591	77.50	1.28	12	0.45	52.00	3154.00	6730	20220816	-40.12	3785	20230726	6.47	5880	-31.46	20230620	3785	6.47	20230726	6730	-40.12	20220816	3785	6.47	20230726	7.03	N	013810	500	73 억		437086	N	N	0	N	00	N
11	20230728	150307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4050	95	2	2.40	248467970	62039	45.43	3920	4070	3920	5140	2770	3955	4005.08	2.98	0	19750	4118	4036	3973	3891	3828	4077	3932	73	1185	500	2760	5	1	14655470	594	77.88	1.28	12	0.42	52.00	3154.00	6730	20220816	-39.82	3785	20230726	7.00	5880	-31.12	20230620	3785	7.00	20230726	6730	-39.82	20220816	3785	7.00	20230726	7.03	N	013810	500	73 억		437086	N	N	0	N	00	N
12	20230728	140307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4040	85	2	2.15	228204285	57025	41.76	3920	4070	3920	5140	2770	3955	4001.88	2.98	0	20115	4118	4036	3973	3891	3828	4077	3932	73	1185	500	2760	5	1	14655470	592	77.69	1.28	12	0.39	52.00	3154.00	6730	20220816	-39.97	3785	20230726	6.74	5880	-31.29	20230620	3785	6.74	20230726	6730	-39.97	20220816	3785	6.74	20230726	7.03	N	013810	500	73 억		437086	N	N	0	N	00	N
13	20230728	130307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4050	95	2	2.40	216037010	54018	39.55	3920	4070	3920	5140	2770	3955	3999.40	2.98	0	20822	4118	4036	3973	3891	3828	4077	3932	73	1185	500	2760	5	1	14655470	594	77.88	1.28	12	0.37	52.00	3154.00	6730	20220816	-39.82	3785	20230726	7.00	5880	-31.12	20230620	3785	7.00	20230726	6730	-39.82	20220816	3785	7.00	20230726	7.03	N	013810	500	73 억		437086	N	N	0	N	00	N
14	20230728	120305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4060	105	2	2.65	197462455	49433	36.20	3920	4070	3920	5140	2770	3955	3994.60	2.98	0	20859	4118	4036	3973	3891	3828	4077	3932	73	1185	500	2760	5	1	14655470	595	78.08	1.29	12	0.34	52.00	3154.00	6730	20220816	-39.67	3785	20230726	7.27	5880	-30.95	20230620	3785	7.27	20230726	6730	-39.67	20220816	3785	7.27	20230726	7.03	N	013810	500	73 억		437086	N	N	0	N	00	N
15	20230728	110308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4035	80	2	2.02	158599100	39841	29.17	3920	4045	3920	5140	2770	3955	3980.84	2.98	0	18148	4118	4036	3973	3891	3828	4077	3932	73	1185	500	2760	5	1	14655470	591	77.60	1.28	12	0.27	52.00	3154.00	6730	20220816	-40.04	3785	20230726	6.61	5880	-31.38	20230620	3785	6.61	20230726	6730	-40.04	20220816	3785	6.61	20230726	7.03	N	013810	500	73 억		437086	N	N	0	N	00	N
16	20230728	100307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	45	2	1.14	109815985	27746	20.32	3920	4040	3920	5140	2770	3955	3957.91	2.98	0	11751	4118	4036	3973	3891	3828	4077	3932	73	1185	500	2760	5	1	14655470	586	76.92	1.27	12	0.19	52.00	3154.00	6730	20220816	-40.56	3785	20230726	5.68	5880	-31.97	20230620	3785	5.68	20230726	6730	-40.56	20220816	3785	5.68	20230726	7.03	N	013810	500	73 억		437086	N	N	0	N	00	N
17	20230728	090307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3955	0	3	0.00	24816960	6326	4.63	3920	3955	3920	5140	2770	3955	3922.70	2.98	0	1669	4118	4036	3973	3891	3828	4077	3932	73	1185	500	2760	5	1	14655470	580	76.06	1.25	12	0.04	52.00	3154.00	6730	20220816	-41.23	3785	20230726	4.49	5880	-32.74	20230620	3785	4.49	20230726	6730	-41.23	20220816	3785	4.49	20230726	7.03	N	013810	500	73 억		437086	N	N	0	N	00	N
18	20230727	160307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3955	0	3	0.00	540267035	135141	34.94	3910	4055	3910	5140	2770	3955	3997.90	2.88	-1386	15410	4335	4145	3965	3775	3595	4055	3685	73	1185	500	2760	5	1	14655470	580	76.06	1.25	12	0.92	52.00	3154.00	6730	20220816	-41.23	3785	20230726	4.49	5880	-32.74	20230620	3785	4.49	20230726	6730	-41.23	20220816	3785	4.49	20230726	7.28	N	013810	500	73 억		421505	N	N	0	N	00	N
19	20230727	150305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	30	2	0.76	490346965	122559	31.68	3910	4055	3910	5140	2770	3955	4000.91	2.88	-1386	14116	4335	4145	3965	3775	3595	4055	3685	73	1185	500	2760	5	1	14655470	584	76.63	1.26	12	0.84	52.00	3154.00	6730	20220816	-40.79	3785	20230726	5.28	5880	-32.23	20230620	3785	5.28	20230726	6730	-40.79	20220816	3785	5.28	20230726	7.28	N	013810	500	73 억		421505	N	N	0	N	00	N
20	20230727	140304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4035	80	2	2.02	384760475	96134	24.85	3910	4055	3910	5140	2770	3955	4002.34	2.88	-1386	15087	4335	4145	3965	3775	3595	4055	3685	73	1185	500	2760	5	1	14655470	591	77.60	1.28	12	0.66	52.00	3154.00	6730	20220816	-40.04	3785	20230726	6.61	5880	-31.38	20230620	3785	6.61	20230726	6730	-40.04	20220816	3785	6.61	20230726	7.28	N	013810	500	73 억		421505	N	N	0	N	00	N
21	20230727	130305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4025	70	2	1.77	364086670	90983	23.52	3910	4055	3910	5140	2770	3955	4001.70	2.88	-1386	14574	4335	4145	3965	3775	3595	4055	3685	73	1185	500	2760	5	1	14655470	590	77.40	1.28	12	0.62	52.00	3154.00	6730	20220816	-40.19	3785	20230726	6.34	5880	-31.55	20230620	3785	6.34	20230726	6730	-40.19	20220816	3785	6.34	20230726	7.28	N	013810	500	73 억		421505	N	N	0	N	00	N
22	20230727	120306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4035	80	2	2.02	270902440	67803	17.53	3910	4055	3910	5140	2770	3955	3995.43	2.88	-1386	13673	4335	4145	3965	3775	3595	4055	3685	73	1185	500	2760	5	1	14655470	591	77.60	1.28	12	0.46	52.00	3154.00	6730	20220816	-40.04	3785	20230726	6.61	5880	-31.38	20230620	3785	6.61	20230726	6730	-40.04	20220816	3785	6.61	20230726	7.28	N	013810	500	73 억		421505	N	N	0	N	00	N
23	20230727	110305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4050	95	2	2.40	220308440	55283	14.29	3910	4050	3910	5140	2770	3955	3985.10	2.88	-1386	15177	4335	4145	3965	3775	3595	4055	3685	73	1185	500	2760	5	1	14655470	594	77.88	1.28	12	0.38	52.00	3154.00	6730	20220816	-39.82	3785	20230726	7.00	5880	-31.12	20230620	3785	7.00	20230726	6730	-39.82	20220816	3785	7.00	20230726	7.28	N	013810	500	73 억		421505	N	N	0	N	00	N
24	20230727	100305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4010	55	2	1.39	177165245	44579	11.52	3910	4020	3910	5140	2770	3955	3974.19	2.88	-1386	13486	4335	4145	3965	3775	3595	4055	3685	73	1185	500	2760	5	1	14655470	588	77.12	1.27	12	0.30	52.00	3154.00	6730	20220816	-40.42	3785	20230726	5.94	5880	-31.80	20230620	3785	5.94	20230726	6730	-40.42	20220816	3785	5.94	20230726	7.28	N	013810	500	73 억		421505	N	N	0	N	00	N
25	20230727	090305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	40	2	1.01	46622935	11865	3.07	3910	3995	3910	5140	2770	3955	3929.45	2.88	-1386	3231	4335	4145	3965	3775	3595	4055	3685	73	1185	500	2760	5	1	14655470	585	76.83	1.27	12	0.08	52.00	3154.00	6730	20220816	-40.64	3785	20230726	5.55	5880	-32.06	20230620	3785	5.55	20230726	6730	-40.64	20220816	3785	5.55	20230726	7.28	N	013810	500	73 억		421505	N	N	0	N	00	N
26	20230726	160304	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3955	-225	5	-5.38	1513473460	385690	185.67	4115	4155	3785	5430	2930	4180	3924.06	2.89	0	-1393	4333	4256	4183	4106	4033	4295	4145	73	1250	500	2920	5	1	14655470	580	76.06	1.25	12	2.63	52.00	3154.00	6730	20220816	-41.23	3785	20230726	4.49	5880	-32.74	20230620	3785	4.49	20230726	6730	-41.23	20220816	3785	4.49	20230726	7.31	N	013810	500	73 억		422891	N	N	0	N	00	N
27	20230726	150306	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3885	-295	5	-7.06	1405840625	358310	172.49	4115	4155	3785	5430	2930	4180	3923.53	2.89	0	4511	4333	4256	4183	4106	4033	4295	4145	73	1250	500	2920	5	1	14655470	569	74.71	1.23	12	2.44	52.00	3154.00	6730	20220816	-42.27	3785	20230726	2.64	5880	-33.93	20230620	3785	2.64	20230726	6730	-42.27	20220816	3785	2.64	20230726	7.31	N	013810	500	73 억		422891	N	N	0	N	00	N
28	20230726	140306	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3870	-310	5	-7.42	1269139700	322903	155.44	4115	4155	3785	5430	2930	4180	3930.40	2.89	0	-6194	4333	4256	4183	4106	4033	4295	4145	73	1250	500	2920	5	1	14655470	567	74.42	1.23	12	2.20	52.00	3154.00	6730	20220816	-42.50	3785	20230726	2.25	5880	-34.18	20230620	3785	2.25	20230726	6730	-42.50	20220816	3785	2.25	20230726	7.31	N	013810	500	73 억		422891	N	N	0	N	00	N
29	20230726	130303	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3830	-350	5	-8.37	1083614835	274492	132.14	4115	4155	3785	5430	2930	4180	3947.71	2.89	0	3273	4333	4256	4183	4106	4033	4295	4145	73	1250	500	2920	5	1	14655470	561	73.65	1.21	12	1.87	52.00	3154.00	6730	20220816	-43.09	3785	20230726	1.19	5880	-34.86	20230620	3785	1.19	20230726	6730	-43.09	20220816	3785	1.19	20230726	7.31	N	013810	500	73 억		422891	N	N	0	N	00	N
30	20230726	120304	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3890	-290	5	-6.94	979011820	247320	119.06	4115	4155	3785	5430	2930	4180	3958.48	2.89	0	12867	4333	4256	4183	4106	4033	4295	4145	73	1250	500	2920	5	1	14655470	570	74.81	1.23	12	1.69	52.00	3154.00	6730	20220816	-42.20	3785	20230726	2.77	5880	-33.84	20230620	3785	2.77	20230726	6730	-42.20	20220816	3785	2.77	20230726	7.31	N	013810	500	73 억		422891	N	N	0	N	00	N
31	20230726	110303	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3880	-300	5	-7.18	908847835	229270	110.37	4115	4155	3785	5430	2930	4180	3964.09	2.89	0	15765	4333	4256	4183	4106	4033	4295	4145	73	1250	500	2920	5	1	14655470	569	74.62	1.23	12	1.56	52.00	3154.00	6730	20220816	-42.35	3785	20230726	2.51	5880	-34.01	20230620	3785	2.51	20230726	6730	-42.35	20220816	3785	2.51	20230726	7.31	N	013810	500	73 억		422891	N	N	0	N	00	N
32	20230726	100305	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	3905	-275	5	-6.58	586689135	146279	70.42	4115	4155	3900	5430	2930	4180	4010.75	2.89	0	-19407	4333	4256	4183	4106	4033	4295	4145	73	1250	500	2920	5	1	14655470	572	75.10	1.24	12	1.00	52.00	3154.00	6730	20220816	-41.98	3900	20230726	0.13	5880	-33.59	20230620	3900	0.13	20230726	6730	-41.98	20220816	3900	0.13	20230726	7.31	N	013810	500	73 억		422891	N	N	0	N	00	N
33	20230726	090302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4140	-40	5	-0.96	59129245	14357	6.91	4115	4155	4115	5430	2930	4180	4118.48	2.89	0	1098	4333	4256	4183	4106	4033	4295	4145	73	1250	500	2920	5	1	14655470	607	79.62	1.31	12	0.10	52.00	3154.00	6730	20220816	-38.48	3950	20230327	4.81	5880	-29.59	20230620	3950	4.81	20230327	6730	-38.48	20220816	3950	4.81	20230327	7.31	N	013810	500	73 억		422891	N	N	0	N	00	N
34	20230725	160302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4180	-20	5	-0.48	858113660	206054	97.97	4110	4260	4110	5460	2940	4200	4164.41	2.83	0	7959	4653	4426	4233	4006	3813	4330	3910	73	1260	500	2940	5	1	14655470	613	80.38	1.33	12	1.41	52.00	3154.00	6730	20220816	-37.89	3950	20230327	5.82	5880	-28.91	20230620	3950	5.82	20230327	6730	-37.89	20220816	3950	5.82	20230327	7.27	N	013810	500	73 억		414932	N	N	0	N	00	N
35	20230725	150300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4175	-25	5	-0.60	819414235	196774	93.56	4110	4260	4110	5460	2940	4200	4164.21	2.83	0	8501	4653	4426	4233	4006	3813	4330	3910	73	1260	500	2940	5	1	14655470	612	80.29	1.32	12	1.34	52.00	3154.00	6730	20220816	-37.96	3950	20230327	5.70	5880	-29.00	20230620	3950	5.70	20230327	6730	-37.96	20220816	3950	5.70	20230327	7.27	N	013810	500	73 억		414932	N	N	0	N	00	N
36	20230725	140301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4165	-35	5	-0.83	717532985	172192	81.87	4110	4260	4110	5460	2940	4200	4167.02	2.83	0	14011	4653	4426	4233	4006	3813	4330	3910	73	1260	500	2940	5	1	14655470	610	80.10	1.32	12	1.17	52.00	3154.00	6730	20220816	-38.11	3950	20230327	5.44	5880	-29.17	20230620	3950	5.44	20230327	6730	-38.11	20220816	3950	5.44	20230327	7.27	N	013810	500	73 억		414932	N	N	0	N	00	N
37	20230725	130303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4160	-40	5	-0.95	672691385	161395	76.74	4110	4260	4110	5460	2940	4200	4167.95	2.83	0	15596	4653	4426	4233	4006	3813	4330	3910	73	1260	500	2940	5	1	14655470	610	80.00	1.32	12	1.10	52.00	3154.00	6730	20220816	-38.19	3950	20230327	5.32	5880	-29.25	20230620	3950	5.32	20230327	6730	-38.19	20220816	3950	5.32	20230327	7.27	N	013810	500	73 억		414932	N	N	0	N	00	N
38	20230725	120303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4170	-30	5	-0.71	651645450	156331	74.33	4110	4260	4110	5460	2940	4200	4168.34	2.83	0	15433	4653	4426	4233	4006	3813	4330	3910	73	1260	500	2940	5	1	14655470	611	80.19	1.32	12	1.07	52.00	3154.00	6730	20220816	-38.04	3950	20230327	5.57	5880	-29.08	20230620	3950	5.57	20230327	6730	-38.04	20220816	3950	5.57	20230327	7.27	N	013810	500	73 억		414932	N	N	0	N	00	N
39	20230725	110301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4215	15	2	0.36	533393680	127878	60.80	4110	4260	4110	5460	2940	4200	4171.08	2.83	0	12679	4653	4426	4233	4006	3813	4330	3910	73	1260	500	2940	5	1	14655470	618	81.06	1.34	12	0.87	52.00	3154.00	6730	20220816	-37.37	3950	20230327	6.71	5880	-28.32	20230620	3950	6.71	20230327	6730	-37.37	20220816	3950	6.71	20230327	7.27	N	013810	500	73 억		414932	N	N	0	N	00	N
40	20230725	100302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4180	-20	5	-0.48	434653295	104398	49.64	4110	4260	4110	5460	2940	4200	4163.37	2.83	0	18691	4653	4426	4233	4006	3813	4330	3910	73	1260	500	2940	5	1	14655470	613	80.38	1.33	12	0.71	52.00	3154.00	6730	20220816	-37.89	3950	20230327	5.82	5880	-28.91	20230620	3950	5.82	20230327	6730	-37.89	20220816	3950	5.82	20230327	7.27	N	013810	500	73 억		414932	N	N	0	N	00	N
41	20230725	090303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4240	40	2	0.95	201805315	48654	23.13	4110	4260	4110	5460	2940	4200	4147.60	2.83	0	20772	4653	4426	4233	4006	3813	4330	3910	73	1260	500	2940	5	1	14655470	621	81.54	1.34	12	0.33	52.00	3154.00	6730	20220816	-37.00	3950	20230327	7.34	5880	-27.89	20230620	3950	7.34	20230327	6730	-37.00	20220816	3950	7.34	20230327	7.27	N	013810	500	73 억		414932	N	N	0	N	00	N
42	20230724	160301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4200	-230	5	-5.19	894366735	208972	151.43	4415	4460	4040	5750	3105	4430	4280.77	2.69	0	20488	4570	4500	4455	4385	4340	4477	4362	73	1322	500	3100	5	1	14655470	616	80.77	1.33	12	1.43	52.00	3154.00	6730	20220816	-37.59	3950	20230327	6.33	5880	-28.57	20230620	3950	6.33	20230327	6730	-37.59	20220816	3950	6.33	20230327	7.31	N	013810	500	73 억		394898	N	N	0	N	00	N
43	20230724	150301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4230	-200	5	-4.51	771545805	179815	130.30	4415	4460	4040	5750	3105	4430	4290.47	2.69	0	12480	4570	4500	4455	4385	4340	4477	4362	73	1322	500	3100	5	1	14655470	620	81.35	1.34	12	1.23	52.00	3154.00	6730	20220816	-37.15	3950	20230327	7.09	5880	-28.06	20230620	3950	7.09	20230327	6730	-37.15	20220816	3950	7.09	20230327	7.31	N	013810	500	73 억		394898	N	N	0	N	00	N
44	20230724	140259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4255	-175	5	-3.95	743660550	173245	125.54	4415	4460	4040	5750	3105	4430	4292.23	2.69	0	14391	4570	4500	4455	4385	4340	4477	4362	73	1322	500	3100	5	1	14655470	624	81.83	1.35	12	1.18	52.00	3154.00	6730	20220816	-36.78	3950	20230327	7.72	5880	-27.64	20230620	3950	7.72	20230327	6730	-36.78	20220816	3950	7.72	20230327	7.31	N	013810	500	73 억		394898	N	N	0	N	00	N
45	20230724	130301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4290	-140	5	-3.16	612761580	142544	103.29	4415	4460	4040	5750	3105	4430	4298.39	2.69	0	7947	4570	4500	4455	4385	4340	4477	4362	73	1322	500	3100	5	1	14655470	629	82.50	1.36	12	0.97	52.00	3154.00	6730	20220816	-36.26	3950	20230327	8.61	5880	-27.04	20230620	3950	8.61	20230327	6730	-36.26	20220816	3950	8.61	20230327	7.31	N	013810	500	73 억		394898	N	N	0	N	00	N
46	20230724	120300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4320	-110	5	-2.48	578906225	134675	97.59	4415	4460	4040	5750	3105	4430	4298.16	2.69	0	7710	4570	4500	4455	4385	4340	4477	4362	73	1322	500	3100	5	1	14655470	633	83.08	1.37	12	0.92	52.00	3154.00	6730	20220816	-35.81	3950	20230327	9.37	5880	-26.53	20230620	3950	9.37	20230327	6730	-35.81	20220816	3950	9.37	20230327	7.31	N	013810	500	73 억		394898	N	N	0	N	00	N
47	20230724	110302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4280	-150	5	-3.39	505632750	117560	85.19	4415	4460	4040	5750	3105	4430	4300.63	2.69	0	4374	4570	4500	4455	4385	4340	4477	4362	73	1322	500	3100	5	1	14655470	627	82.31	1.36	12	0.80	52.00	3154.00	6730	20220816	-36.40	3950	20230327	8.35	5880	-27.21	20230620	3950	8.35	20230327	6730	-36.40	20220816	3950	8.35	20230327	7.31	N	013810	500	73 억		394898	N	N	0	N	00	N
48	20230724	100258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4315	-115	5	-2.60	407838405	94729	68.64	4415	4460	4040	5750	3105	4430	4304.80	2.69	0	5199	4570	4500	4455	4385	4340	4477	4362	73	1322	500	3100	5	1	14655470	632	82.98	1.37	12	0.65	52.00	3154.00	6730	20220816	-35.88	3950	20230327	9.24	5880	-26.62	20230620	3950	9.24	20230327	6730	-35.88	20220816	3950	9.24	20230327	7.31	N	013810	500	73 억		394898	N	N	0	N	00	N
49	20230724	090300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4450	20	2	0.45	28426295	6425	4.66	4415	4450	4415	5750	3105	4430	4423.96	2.69	0	2708	4570	4500	4455	4385	4340	4477	4362	73	1322	500	3100	5	1	14655470	652	85.58	1.41	12	0.04	52.00	3154.00	6730	20220816	-33.88	3950	20230327	12.66	5880	-24.32	20230620	3950	12.66	20230327	6730	-33.88	20220816	3950	12.66	20230327	7.31	N	013810	500	73 억		394898	N	N	0	N	00	N
50	20230721	160258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4430	-75	5	-1.66	609291860	136720	98.14	4485	4525	4410	5850	3155	4505	4455.97	2.81	0	-17562	4681	4592	4541	4452	4401	4567	4427	73	1347	500	3150	5	1	14655470	649	85.19	1.40	12	0.93	52.00	3154.00	6730	20220816	-34.18	3950	20230327	12.15	5880	-24.66	20230620	3950	12.15	20230327	6730	-34.18	20220816	3950	12.15	20230327	7.36	N	013810	500	73 억		412460	N	N	0	N	00	N
51	20230721	150300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4470	-35	5	-0.78	544137270	122018	87.59	4485	4525	4410	5850	3155	4505	4458.83	2.81	0	-18321	4681	4592	4541	4452	4401	4567	4427	73	1347	500	3150	5	1	14655470	655	85.96	1.42	12	0.83	52.00	3154.00	6730	20220816	-33.58	3950	20230327	13.16	5880	-23.98	20230620	3950	13.16	20230327	6730	-33.58	20220816	3950	13.16	20230327	7.36	N	013810	500	73 억		412460	N	N	0	N	00	N
52	20230721	140259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4490	-15	5	-0.33	483211355	108376	77.80	4485	4525	4410	5850	3155	4505	4457.91	2.81	0	-17052	4681	4592	4541	4452	4401	4567	4427	73	1347	500	3150	5	1	14655470	658	86.35	1.42	12	0.74	52.00	3154.00	6730	20220816	-33.28	3950	20230327	13.67	5880	-23.64	20230620	3950	13.67	20230327	6730	-33.28	20220816	3950	13.67	20230327	7.36	N	013810	500	73 억		412460	N	N	0	N	00	N
53	20230721	130258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4460	-45	5	-1.00	385793930	86460	62.06	4485	4525	4430	5850	3155	4505	4461.24	2.81	0	-10350	4681	4592	4541	4452	4401	4567	4427	73	1347	500	3150	5	1	14655470	654	85.77	1.41	12	0.59	52.00	3154.00	6730	20220816	-33.73	3950	20230327	12.91	5880	-24.15	20230620	3950	12.91	20230327	6730	-33.73	20220816	3950	12.91	20230327	7.36	N	013810	500	73 억		412460	N	N	0	N	00	N
54	20230721	120302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4465	-40	5	-0.89	323488320	72459	52.01	4485	4525	4430	5850	3155	4505	4463.45	2.81	0	-8684	4681	4592	4541	4452	4401	4567	4427	73	1347	500	3150	5	1	14655470	654	85.87	1.42	12	0.49	52.00	3154.00	6730	20220816	-33.66	3950	20230327	13.04	5880	-24.06	20230620	3950	13.04	20230327	6730	-33.66	20220816	3950	13.04	20230327	7.36	N	013810	500	73 억		412460	N	N	0	N	00	N
55	20230721	110301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4480	-25	5	-0.55	268442695	60112	43.15	4485	4525	4430	5850	3155	4505	4464.55	2.81	0	-3336	4681	4592	4541	4452	4401	4567	4427	73	1347	500	3150	5	1	14655470	657	86.15	1.42	12	0.41	52.00	3154.00	6730	20220816	-33.43	3950	20230327	13.42	5880	-23.81	20230620	3950	13.42	20230327	6730	-33.43	20220816	3950	13.42	20230327	7.36	N	013810	500	73 억		412460	N	N	0	N	00	N
56	20230721	100300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4445	-60	5	-1.33	164352515	36736	26.37	4485	4525	4440	5850	3155	4505	4472.35	2.81	0	-7113	4681	4592	4541	4452	4401	4567	4427	73	1347	500	3150	5	1	14655470	651	85.48	1.41	12	0.25	52.00	3154.00	6730	20220816	-33.95	3950	20230327	12.53	5880	-24.40	20230620	3950	12.53	20230327	6730	-33.95	20220816	3950	12.53	20230327	7.36	N	013810	500	73 억		412460	N	N	0	N	00	N
57	20230721	090301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4510	5	2	0.11	28808470	6417	4.61	4485	4510	4480	5850	3155	4505	4483.68	2.81	0	-917	4681	4592	4541	4452	4401	4567	4427	73	1347	500	3150	5	1	14655470	661	86.73	1.43	12	0.04	52.00	3154.00	6730	20220816	-32.99	3950	20230327	14.18	5880	-23.30	20230620	3950	14.18	20230327	6730	-32.99	20220816	3950	14.18	20230327	7.36	N	013810	500	73 억		412460	N	N	0	N	00	N
58	20230720	160259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4505	-70	5	-1.53	623150890	137697	54.40	4575	4630	4490	5940	3205	4575	4525.53	2.89	0	-10379	4835	4705	4640	4510	4445	4672	4477	73	1367	500	3200	5	1	14655470	660	86.63	1.43	12	0.94	52.00	3154.00	6730	20220816	-33.06	3950	20230327	14.05	5880	-23.38	20230620	3950	14.05	20230327	6730	-33.06	20220816	3950	14.05	20230327	7.10	N	013810	500	73 억		422839	N	N	0	N	00	N
59	20230720	150258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4510	-65	5	-1.42	567963670	125450	49.56	4575	4630	4490	5940	3205	4575	4527.41	2.89	0	-11154	4835	4705	4640	4510	4445	4672	4477	73	1367	500	3200	5	1	14655470	661	86.73	1.43	12	0.86	52.00	3154.00	6730	20220816	-32.99	3950	20230327	14.18	5880	-23.30	20230620	3950	14.18	20230327	6730	-32.99	20220816	3950	14.18	20230327	7.10	N	013810	500	73 억		422839	N	N	0	N	00	N
60	20230720	140258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4515	-60	5	-1.31	462273760	101986	40.29	4575	4630	4490	5940	3205	4575	4532.72	2.89	0	-10123	4835	4705	4640	4510	4445	4672	4477	73	1367	500	3200	5	1	14655470	662	86.83	1.43	12	0.70	52.00	3154.00	6730	20220816	-32.91	3950	20230327	14.30	5880	-23.21	20230620	3950	14.30	20230327	6730	-32.91	20220816	3950	14.30	20230327	7.10	N	013810	500	73 억		422839	N	N	0	N	00	N
61	20230720	130258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4510	-65	5	-1.42	403460230	88936	35.14	4575	4630	4490	5940	3205	4575	4536.52	2.89	0	-8904	4835	4705	4640	4510	4445	4672	4477	73	1367	500	3200	5	1	14655470	661	86.73	1.43	12	0.61	52.00	3154.00	6730	20220816	-32.99	3950	20230327	14.18	5880	-23.30	20230620	3950	14.18	20230327	6730	-32.99	20220816	3950	14.18	20230327	7.10	N	013810	500	73 억		422839	N	N	0	N	00	N
62	20230720	120300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4535	-40	5	-0.87	221659160	48634	19.21	4575	4630	4510	5940	3205	4575	4557.70	2.89	0	-4933	4835	4705	4640	4510	4445	4672	4477	73	1367	500	3200	5	1	14655470	665	87.21	1.44	12	0.33	52.00	3154.00	6730	20220816	-32.62	3950	20230327	14.81	5880	-22.87	20230620	3950	14.81	20230327	6730	-32.62	20220816	3950	14.81	20230327	7.10	N	013810	500	73 억		422839	N	N	0	N	00	N
63	20230720	110259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4555	-20	5	-0.44	181493690	39795	15.72	4575	4630	4510	5940	3205	4575	4560.72	2.89	0	-6112	4835	4705	4640	4510	4445	4672	4477	73	1367	500	3200	5	1	14655470	668	87.60	1.44	12	0.27	52.00	3154.00	6730	20220816	-32.32	3950	20230327	15.32	5880	-22.53	20230620	3950	15.32	20230327	6730	-32.32	20220816	3950	15.32	20230327	7.10	N	013810	500	73 억		422839	N	N	0	N	00	N
64	20230720	100256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4545	-30	5	-0.66	154670235	33879	13.39	4575	4630	4510	5940	3205	4575	4565.37	2.89	0	-6425	4835	4705	4640	4510	4445	4672	4477	73	1367	500	3200	5	1	14655470	666	87.40	1.44	12	0.23	52.00	3154.00	6730	20220816	-32.47	3950	20230327	15.06	5880	-22.70	20230620	3950	15.06	20230327	6730	-32.47	20220816	3950	15.06	20230327	7.10	N	013810	500	73 억		422839	N	N	0	N	00	N
65	20230720	090256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4600	25	2	0.55	6462275	1409	0.56	4575	4600	4575	5940	3205	4575	4586.43	2.89	0	-48	4835	4705	4640	4510	4445	4672	4477	73	1367	500	3200	5	1	14655470	674	88.46	1.46	12	0.01	52.00	3154.00	6730	20220816	-31.65	3950	20230327	16.46	5880	-21.77	20230620	3950	16.46	20230327	6730	-31.65	20220816	3950	16.46	20230327	7.10	N	013810	500	73 억		422839	N	N	0	N	00	N
66	20230719	160303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4575	-145	5	-3.07	1156099790	249754	40.38	4745	4770	4575	6130	3305	4720	4629.27	3.10	0	-31426	5280	5000	4830	4550	4380	4915	4465	73	1412	500	3300	5	1	14655470	670	87.98	1.45	12	1.70	52.00	3154.00	6730	20220816	-32.02	3950	20230327	15.82	5880	-22.19	20230620	3950	15.82	20230327	6730	-32.02	20220816	3950	15.82	20230327	7.72	N	013810	500	73 억		454265	N	N	0	N	00	N
67	20230719	150301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4595	-125	5	-2.65	963956510	207790	33.59	4745	4770	4580	6130	3305	4720	4639.09	3.10	0	-31764	5280	5000	4830	4550	4380	4915	4465	73	1412	500	3300	5	1	14655470	673	88.37	1.46	12	1.42	52.00	3154.00	6730	20220816	-31.72	3950	20230327	16.33	5880	-21.85	20230620	3950	16.33	20230327	6730	-31.72	20220816	3950	16.33	20230327	7.72	N	013810	500	73 억		454265	N	N	0	N	00	N
68	20230719	140302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4600	-120	5	-2.54	848021055	182543	29.51	4745	4770	4580	6130	3305	4720	4645.60	3.10	0	-23832	5280	5000	4830	4550	4380	4915	4465	73	1412	500	3300	5	1	14655470	674	88.46	1.46	12	1.25	52.00	3154.00	6730	20220816	-31.65	3950	20230327	16.46	5880	-21.77	20230620	3950	16.46	20230327	6730	-31.65	20220816	3950	16.46	20230327	7.72	N	013810	500	73 억		454265	N	N	0	N	00	N
69	20230719	130258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4590	-130	5	-2.75	773721265	166397	26.90	4745	4770	4580	6130	3305	4720	4649.85	3.10	0	-19030	5280	5000	4830	4550	4380	4915	4465	73	1412	500	3300	5	1	14655470	673	88.27	1.46	12	1.14	52.00	3154.00	6730	20220816	-31.80	3950	20230327	16.20	5880	-21.94	20230620	3950	16.20	20230327	6730	-31.80	20220816	3950	16.20	20230327	7.72	N	013810	500	73 억		454265	N	N	0	N	00	N
70	20230719	120301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4605	-115	5	-2.44	651884970	139878	22.61	4745	4770	4585	6130	3305	4720	4660.38	3.10	0	-13133	5280	5000	4830	4550	4380	4915	4465	73	1412	500	3300	5	1	14655470	675	88.56	1.46	12	0.95	52.00	3154.00	6730	20220816	-31.58	3950	20230327	16.58	5880	-21.68	20230620	3950	16.58	20230327	6730	-31.58	20220816	3950	16.58	20230327	7.72	N	013810	500	73 억		454265	N	N	0	N	00	N
71	20230719	110301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4640	-80	5	-1.69	477536340	102078	16.50	4745	4770	4625	6130	3305	4720	4678.15	3.10	0	3519	5280	5000	4830	4550	4380	4915	4465	73	1412	500	3300	5	1	14655470	680	89.23	1.47	12	0.70	52.00	3154.00	6730	20220816	-31.05	3950	20230327	17.47	5880	-21.09	20230620	3950	17.47	20230327	6730	-31.05	20220816	3950	17.47	20230327	7.72	N	013810	500	73 억		454265	N	N	0	N	00	N
72	20230719	100300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4675	-45	5	-0.95	380373205	81200	13.13	4745	4770	4625	6130	3305	4720	4684.40	3.10	0	-313	5280	5000	4830	4550	4380	4915	4465	73	1412	500	3300	5	1	14655470	685	89.90	1.48	12	0.55	52.00	3154.00	6730	20220816	-30.53	3950	20230327	18.35	5880	-20.49	20230620	3950	18.35	20230327	6730	-30.53	20220816	3950	18.35	20230327	7.72	N	013810	500	73 억		454265	N	N	0	N	00	N
73	20230719	090301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4750	30	2	0.64	30596875	6435	1.04	4745	4770	4735	6130	3305	4720	4754.76	3.10	0	-3117	5280	5000	4830	4550	4380	4915	4465	73	1412	500	3300	5	1	14655470	696	91.35	1.51	12	0.04	52.00	3154.00	6730	20220816	-29.42	3950	20230327	20.25	5880	-19.22	20230620	3950	20.25	20230327	6730	-29.42	20220816	3950	20.25	20230327	7.72	N	013810	500	73 억		454265	N	N	0	N	00	N
74	20230718	160259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4720	-390	5	-7.63	2952017690	614680	42.01	5060	5110	4660	6640	3580	5110	4802.30	4.40	0	-194339	5303	5206	5013	4916	4723	5255	4965	73	1530	500	3570	5	1	14655470	692	90.77	1.50	12	4.19	52.00	3154.00	6730	20220816	-29.87	3950	20230327	19.49	5880	-19.73	20230620	3950	19.49	20230327	6730	-29.87	20220816	3950	19.49	20230327	7.88	N	013810	500	73 억		645400	N	N	0	N	00	N
75	20230718	150259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4725	-385	5	-7.53	2862325315	595676	40.71	5060	5110	4660	6640	3580	5110	4804.88	4.40	0	-190659	5303	5206	5013	4916	4723	5255	4965	73	1530	500	3570	5	1	14655470	692	90.87	1.50	12	4.06	52.00	3154.00	6730	20220816	-29.79	3950	20230327	19.62	5880	-19.64	20230620	3950	19.62	20230327	6730	-29.79	20220816	3950	19.62	20230327	7.88	N	013810	500	73 억		645400	N	N	0	N	00	N
76	20230718	140258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4675	-435	5	-8.51	2722142830	565885	38.67	5060	5110	4660	6640	3580	5110	4810.12	4.40	0	-172927	5303	5206	5013	4916	4723	5255	4965	73	1530	500	3570	5	1	14655470	685	89.90	1.48	12	3.86	52.00	3154.00	6730	20220816	-30.53	3950	20230327	18.35	5880	-20.49	20230620	3950	18.35	20230327	6730	-30.53	20220816	3950	18.35	20230327	7.88	N	013810	500	73 억		645400	N	N	0	N	00	N
77	20230718	130259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4700	-410	5	-8.02	2475436005	513316	35.08	5060	5110	4660	6640	3580	5110	4822.13	4.40	0	-154176	5303	5206	5013	4916	4723	5255	4965	73	1530	500	3570	5	1	14655470	689	90.38	1.49	12	3.50	52.00	3154.00	6730	20220816	-30.16	3950	20230327	18.99	5880	-20.07	20230620	3950	18.99	20230327	6730	-30.16	20220816	3950	18.99	20230327	7.88	N	013810	500	73 억		645400	N	N	0	N	00	N
78	20230718	120300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4725	-385	5	-7.53	2261950635	467851	31.97	5060	5110	4660	6640	3580	5110	4834.44	4.40	0	-131684	5303	5206	5013	4916	4723	5255	4965	73	1530	500	3570	5	1	14655470	692	90.87	1.50	12	3.19	52.00	3154.00	6730	20220816	-29.79	3950	20230327	19.62	5880	-19.64	20230620	3950	19.62	20230327	6730	-29.79	20220816	3950	19.62	20230327	7.88	N	013810	500	73 억		645400	N	N	0	N	00	N
79	20230718	110259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4760	-350	5	-6.85	1894283225	390173	26.67	5060	5110	4725	6640	3580	5110	4854.62	4.40	0	-104403	5303	5206	5013	4916	4723	5255	4965	73	1530	500	3570	5	1	14655470	698	91.54	1.51	12	2.66	52.00	3154.00	6730	20220816	-29.27	3950	20230327	20.51	5880	-19.05	20230620	3950	20.51	20230327	6730	-29.27	20220816	3950	20.51	20230327	7.88	N	013810	500	73 억		645400	N	N	0	N	00	N
80	20230718	100257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4810	-300	5	-5.87	1398385945	286172	19.56	5060	5110	4810	6640	3580	5110	4886.08	4.40	0	-95187	5303	5206	5013	4916	4723	5255	4965	73	1530	500	3570	5	1	14655470	705	92.50	1.53	12	1.95	52.00	3154.00	6730	20220816	-28.53	3950	20230327	21.77	5880	-18.20	20230620	3950	21.77	20230327	6730	-28.53	20220816	3950	21.77	20230327	7.88	N	013810	500	73 억		645400	N	N	0	N	00	N
81	20230718	090258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4905	-205	5	-4.01	351160825	70763	4.84	5060	5060	4820	6640	3580	5110	4961.31	4.40	0	-16013	5303	5206	5013	4916	4723	5255	4965	73	1530	500	3570	5	1	14655470	719	94.33	1.56	12	0.48	52.00	3154.00	6730	20220816	-27.12	3950	20230327	24.18	5880	-16.58	20230620	3950	24.18	20230327	6730	-27.12	20220816	3950	24.18	20230327	7.88	N	013810	500	73 억		645400	N	N	0	N	00	N
82	20230717	160259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5110	360	2	7.58	7201475015	1442209	674.47	4960	5110	4820	6170	3325	4750	4992.22	3.54	0	137473	4910	4830	4745	4665	4580	4787	4622	73	1422	500	3320	10	1	14655470	749	98.27	1.62	12	9.84	52.00	3154.00	6730	20220816	-24.07	3950	20230327	29.37	5880	-13.10	20230620	3950	29.37	20230327	6730	-24.07	20220816	3950	29.37	20230327	7.96	N	013810	500	73 억		518782	N	N	0	N	00	N
83	20230717	150258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5070	320	2	6.74	6618417955	1327710	620.92	4960	5100	4820	6170	3325	4750	4984.84	3.54	0	152127	4910	4830	4745	4665	4580	4787	4622	73	1422	500	3320	10	1	14655470	743	97.50	1.61	12	9.06	52.00	3154.00	6730	20220816	-24.67	3950	20230327	28.35	5880	-13.78	20230620	3950	28.35	20230327	6730	-24.67	20220816	3950	28.35	20230327	7.96	N	013810	500	73 억		518782	N	N	0	N	00	N
84	20230717	140258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5060	310	2	6.53	5736571215	1154042	539.71	4960	5080	4820	6170	3325	4750	4970.86	3.54	0	133886	4910	4830	4745	4665	4580	4787	4622	73	1422	500	3320	10	1	14655470	742	97.31	1.60	12	7.87	52.00	3154.00	6730	20220816	-24.81	3950	20230327	28.10	5880	-13.95	20230620	3950	28.10	20230327	6730	-24.81	20220816	3950	28.10	20230327	7.96	N	013810	500	73 억		518782	N	N	0	N	00	N
85	20230717	130256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4985	235	2	4.95	5094500590	1026486	480.05	4960	5080	4820	6170	3325	4750	4963.06	3.54	0	108473	4910	4830	4745	4665	4580	4787	4622	73	1422	500	3320	5	1	14655470	731	95.87	1.58	12	7.00	52.00	3154.00	6730	20220816	-25.93	3950	20230327	26.20	5880	-15.22	20230620	3950	26.20	20230327	6730	-25.93	20220816	3950	26.20	20230327	7.96	N	013810	500	73 억		518782	N	N	0	N	00	N
86	20230717	120259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5000	250	2	5.26	4519396610	912105	426.56	4960	5080	4820	6170	3325	4750	4954.92	3.54	0	74835	4910	4830	4745	4665	4580	4787	4622	73	1422	500	3320	10	1	14655470	733	96.15	1.59	12	6.22	52.00	3154.00	6730	20220816	-25.71	3950	20230327	26.58	5880	-14.97	20230620	3950	26.58	20230327	6730	-25.71	20220816	3950	26.58	20230327	7.96	N	013810	500	73 억		518782	N	N	0	N	00	N
87	20230717	110257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4985	235	2	4.95	2961999375	602301	281.68	4960	4990	4820	6170	3325	4750	4917.82	3.54	0	8947	4910	4830	4745	4665	4580	4787	4622	73	1422	500	3320	5	1	14655470	731	95.87	1.58	12	4.11	52.00	3154.00	6730	20220816	-25.93	3950	20230327	26.20	5880	-15.22	20230620	3950	26.20	20230327	6730	-25.93	20220816	3950	26.20	20230327	7.96	N	013810	500	73 억		518782	N	N	0	N	00	N
88	20230717	100257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4920	170	2	3.58	1943226975	396709	185.53	4960	4960	4820	6170	3325	4750	4898.38	3.54	0	-50031	4910	4830	4745	4665	4580	4787	4622	73	1422	500	3320	5	1	14655470	721	94.62	1.56	12	2.71	52.00	3154.00	6730	20220816	-26.89	3950	20230327	24.56	5880	-16.33	20230620	3950	24.56	20230327	6730	-26.89	20220816	3950	24.56	20230327	7.96	N	013810	500	73 억		518782	N	N	0	N	00	N
89	20230717	090257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4920	170	2	3.58	578228265	117371	54.89	4960	4960	4870	6170	3325	4750	4926.56	3.54	0	-22960	4910	4830	4745	4665	4580	4787	4622	73	1422	500	3320	5	1	14655470	721	94.62	1.56	12	0.80	52.00	3154.00	6730	20220816	-26.89	3950	20230327	24.56	5880	-16.33	20230620	3950	24.56	20230327	6730	-26.89	20220816	3950	24.56	20230327	7.96	N	013810	500	73 억		518782	N	N	0	N	00	N
90	20230714	160256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4750	35	2	0.74	992388010	209851	62.69	4800	4825	4660	6120	3305	4715	4729.00	3.43	0	15853	5031	4872	4751	4592	4471	4812	4532	73	1407	500	3300	5	1	14655470	696	91.35	1.51	12	1.43	52.00	3154.00	6730	20220816	-29.42	3950	20230327	20.25	5880	-19.22	20230620	3950	20.25	20230327	6730	-29.42	20220816	3950	20.25	20230327	7.97	N	013810	500	73 억		502409	N	N	0	N	00	N
91	20230714	150258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4755	40	2	0.85	901699885	190757	56.98	4800	4825	4660	6120	3305	4715	4726.97	3.43	0	15316	5031	4872	4751	4592	4471	4812	4532	73	1407	500	3300	5	1	14655470	697	91.44	1.51	12	1.30	52.00	3154.00	6730	20220816	-29.35	3950	20230327	20.38	5880	-19.13	20230620	3950	20.38	20230327	6730	-29.35	20220816	3950	20.38	20230327	7.97	N	013810	500	73 억		502409	N	N	0	N	00	N
92	20230714	140258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4760	45	2	0.95	729432820	154426	46.13	4800	4825	4660	6120	3305	4715	4723.52	3.43	0	14567	5031	4872	4751	4592	4471	4812	4532	73	1407	500	3300	5	1	14655470	698	91.54	1.51	12	1.05	52.00	3154.00	6730	20220816	-29.27	3950	20230327	20.51	5880	-19.05	20230620	3950	20.51	20230327	6730	-29.27	20220816	3950	20.51	20230327	7.97	N	013810	500	73 억		502409	N	N	0	N	00	N
93	20230714	130255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4715	0	3	0.00	637847630	135049	40.34	4800	4825	4660	6120	3305	4715	4723.09	3.43	0	4323	5031	4872	4751	4592	4471	4812	4532	73	1407	500	3300	5	1	14655470	691	90.67	1.49	12	0.92	52.00	3154.00	6730	20220816	-29.94	3950	20230327	19.37	5880	-19.81	20230620	3950	19.37	20230327	6730	-29.94	20220816	3950	19.37	20230327	7.97	N	013810	500	73 억		502409	N	N	0	N	00	N
94	20230714	120256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4705	-10	5	-0.21	604819135	128035	38.25	4800	4825	4660	6120	3305	4715	4723.87	3.43	0	3634	5031	4872	4751	4592	4471	4812	4532	73	1407	500	3300	5	1	14655470	690	90.48	1.49	12	0.87	52.00	3154.00	6730	20220816	-30.09	3950	20230327	19.11	5880	-19.98	20230620	3950	19.11	20230327	6730	-30.09	20220816	3950	19.11	20230327	7.97	N	013810	500	73 억		502409	N	N	0	N	00	N
95	20230714	110257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4685	-30	5	-0.64	477235680	100799	30.11	4800	4825	4665	6120	3305	4715	4734.56	3.43	0	3349	5031	4872	4751	4592	4471	4812	4532	73	1407	500	3300	5	1	14655470	687	90.10	1.49	12	0.69	52.00	3154.00	6730	20220816	-30.39	3950	20230327	18.61	5880	-20.32	20230620	3950	18.61	20230327	6730	-30.39	20220816	3950	18.61	20230327	7.97	N	013810	500	73 억		502409	N	N	0	N	00	N
96	20230714	100258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4740	25	2	0.53	375606965	79138	23.64	4800	4825	4705	6120	3305	4715	4746.29	3.43	0	1486	5031	4872	4751	4592	4471	4812	4532	73	1407	500	3300	5	1	14655470	695	91.15	1.50	12	0.54	52.00	3154.00	6730	20220816	-29.57	3950	20230327	20.00	5880	-19.39	20230620	3950	20.00	20230327	6730	-29.57	20220816	3950	20.00	20230327	7.97	N	013810	500	73 억		502409	N	N	0	N	00	N
97	20230714	090257	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4820	105	2	2.23	58827685	12250	3.66	4800	4825	4780	6120	3305	4715	4803.35	3.43	0	2865	5031	4872	4751	4592	4471	4812	4532	73	1407	500	3300	5	1	14655470	706	92.69	1.53	12	0.08	52.00	3154.00	6730	20220816	-28.38	3950	20230327	22.03	5880	-18.03	20230620	3950	22.03	20230327	6730	-28.38	20220816	3950	22.03	20230327	7.97	N	013810	500	73 억		502409	N	N	0	N	00	N
98	20230713	160256	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4715	-120	5	-2.48	1588624670	330863	121.61	4850	4910	4630	6280	3385	4835	4801.47	3.05	0	55476	5008	4921	4853	4766	4698	4887	4732	73	1447	500	3380	5	1	14655470	691	90.67	1.49	12	2.26	52.00	3154.00	6730	20220816	-29.94	3950	20230327	19.37	5880	-19.81	20230620	3950	19.37	20230327	6730	-29.94	20220816	3950	19.37	20230327	7.98	N	013810	500	73 억		446857	N	N	0	N	00	N
99	20230713	150254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4750	-85	5	-1.76	1371804475	285002	104.75	4850	4910	4630	6280	3385	4835	4813.31	3.05	0	39015	5008	4921	4853	4766	4698	4887	4732	73	1447	500	3380	5	1	14655470	696	91.35	1.51	12	1.94	52.00	3154.00	6730	20220816	-29.42	3950	20230327	20.25	5880	-19.22	20230620	3950	20.25	20230327	6730	-29.42	20220816	3950	20.25	20230327	7.98	N	013810	500	73 억		446857	N	N	0	N	00	N
100	20230713	140254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4800	-35	5	-0.72	957043135	197114	72.45	4850	4910	4800	6280	3385	4835	4855.28	3.05	0	16872	5008	4921	4853	4766	4698	4887	4732	73	1447	500	3380	5	1	14655470	703	92.31	1.52	12	1.34	52.00	3154.00	6730	20220816	-28.68	3950	20230327	21.52	5880	-18.37	20230620	3950	21.52	20230327	6730	-28.68	20220816	3950	21.52	20230327	7.98	N	013810	500	73 억		446857	N	N	0	N	00	N
101	20230713	130255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4860	25	2	0.52	769008720	158170	58.13	4850	4910	4835	6280	3385	4835	4861.92	3.05	0	23712	5008	4921	4853	4766	4698	4887	4732	73	1447	500	3380	5	1	14655470	712	93.46	1.54	12	1.08	52.00	3154.00	6730	20220816	-27.79	3950	20230327	23.04	5880	-17.35	20230620	3950	23.04	20230327	6730	-27.79	20220816	3950	23.04	20230327	7.98	N	013810	500	73 억		446857	N	N	0	N	00	N
102	20230713	120252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4875	40	2	0.83	709479595	145929	53.63	4850	4910	4835	6280	3385	4835	4861.82	3.05	0	24589	5008	4921	4853	4766	4698	4887	4732	73	1447	500	3380	5	1	14655470	714	93.75	1.55	12	1.00	52.00	3154.00	6730	20220816	-27.56	3950	20230327	23.42	5880	-17.09	20230620	3950	23.42	20230327	6730	-27.56	20220816	3950	23.42	20230327	7.98	N	013810	500	73 억		446857	N	N	0	N	00	N
103	20230713	110255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4870	35	2	0.72	553066245	113682	41.78	4850	4910	4835	6280	3385	4835	4865.05	3.05	0	23450	5008	4921	4853	4766	4698	4887	4732	73	1447	500	3380	5	1	14655470	714	93.65	1.54	12	0.78	52.00	3154.00	6730	20220816	-27.64	3950	20230327	23.29	5880	-17.18	20230620	3950	23.29	20230327	6730	-27.64	20220816	3950	23.29	20230327	7.98	N	013810	500	73 억		446857	N	N	0	N	00	N
104	20230713	100255	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4865	30	2	0.62	439257380	90264	33.18	4850	4910	4835	6280	3385	4835	4866.38	3.05	0	18478	5008	4921	4853	4766	4698	4887	4732	73	1447	500	3380	5	1	14655470	713	93.56	1.54	12	0.62	52.00	3154.00	6730	20220816	-27.71	3950	20230327	23.16	5880	-17.26	20230620	3950	23.16	20230327	6730	-27.71	20220816	3950	23.16	20230327	7.98	N	013810	500	73 억		446857	N	N	0	N	00	N
105	20230713	090234	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4875	40	2	0.83	44570850	9182	3.37	4850	4875	4850	6280	3385	4835	4854.28	3.05	0	1376	5008	4921	4853	4766	4698	4887	4732	73	1447	500	3380	5	1	14655470	714	93.75	1.55	12	0.06	52.00	3154.00	6730	20220816	-27.56	3950	20230327	23.42	5880	-17.09	20230620	3950	23.42	20230327	6730	-27.56	20220816	3950	23.42	20230327	7.98	N	013810	500	73 억		446857	N	N	0	N	00	N
106	20230712	160252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4835	-50	5	-1.02	1280144045	264014	62.51	4885	4940	4785	6350	3420	4885	4848.74	2.98	0	10612	5038	4961	4873	4796	4708	4917	4752	73	1465	500	3410	5	1	14655470	709	92.98	1.53	12	1.80	52.00	3154.00	6730	20220816	-28.16	3950	20230327	22.41	5880	-17.77	20230620	3950	22.41	20230327	6730	-28.16	20220816	3950	22.41	20230327	8.29	N	013810	500	73 억		436489	N	N	0	N	00	N
107	20230712	150252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4825	-60	5	-1.23	1191609235	245664	58.17	4885	4940	4785	6350	3420	4885	4850.40	2.98	0	7726	5038	4961	4873	4796	4708	4917	4752	73	1465	500	3410	5	1	14655470	707	92.79	1.53	12	1.68	52.00	3154.00	6730	20220816	-28.31	3950	20230327	22.15	5880	-17.94	20230620	3950	22.15	20230327	6730	-28.31	20220816	3950	22.15	20230327	8.29	N	013810	500	73 억		436489	N	N	0	N	00	N
108	20230712	140250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4835	-50	5	-1.02	1018056465	209614	49.63	4885	4940	4785	6350	3420	4885	4856.66	2.98	0	8547	5038	4961	4873	4796	4708	4917	4752	73	1465	500	3410	5	1	14655470	709	92.98	1.53	12	1.43	52.00	3154.00	6730	20220816	-28.16	3950	20230327	22.41	5880	-17.77	20230620	3950	22.41	20230327	6730	-28.16	20220816	3950	22.41	20230327	8.29	N	013810	500	73 억		436489	N	N	0	N	00	N
109	20230712	130252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4840	-45	5	-0.92	918121805	188941	44.74	4885	4940	4785	6350	3420	4885	4859.15	2.98	0	9785	5038	4961	4873	4796	4708	4917	4752	73	1465	500	3410	5	1	14655470	709	93.08	1.53	12	1.29	52.00	3154.00	6730	20220816	-28.08	3950	20230327	22.53	5880	-17.69	20230620	3950	22.53	20230327	6730	-28.08	20220816	3950	22.53	20230327	8.29	N	013810	500	73 억		436489	N	N	0	N	00	N
110	20230712	120253	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4875	-10	5	-0.20	849013440	174695	41.36	4885	4940	4785	6350	3420	4885	4859.81	2.98	0	10594	5038	4961	4873	4796	4708	4917	4752	73	1465	500	3410	5	1	14655470	714	93.75	1.55	12	1.19	52.00	3154.00	6730	20220816	-27.56	3950	20230327	23.42	5880	-17.09	20230620	3950	23.42	20230327	6730	-27.56	20220816	3950	23.42	20230327	8.29	N	013810	500	73 억		436489	N	N	0	N	00	N
111	20230712	110252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4875	-10	5	-0.20	736432680	151506	35.87	4885	4940	4785	6350	3420	4885	4860.56	2.98	0	10937	5038	4961	4873	4796	4708	4917	4752	73	1465	500	3410	5	1	14655470	714	93.75	1.55	12	1.03	52.00	3154.00	6730	20220816	-27.56	3950	20230327	23.42	5880	-17.09	20230620	3950	23.42	20230327	6730	-27.56	20220816	3950	23.42	20230327	8.29	N	013810	500	73 억		436489	N	N	0	N	00	N
112	20230712	100254	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4835	-50	5	-1.02	362312600	74193	17.57	4885	4940	4810	6350	3420	4885	4883.35	2.98	0	-1183	5038	4961	4873	4796	4708	4917	4752	73	1465	500	3410	5	1	14655470	709	92.98	1.53	12	0.51	52.00	3154.00	6730	20220816	-28.16	3950	20230327	22.41	5880	-17.77	20230620	3950	22.41	20230327	6730	-28.16	20220816	3950	22.41	20230327	8.29	N	013810	500	73 억		436489	N	N	0	N	00	N
113	20230712	090252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4900	15	2	0.31	56611295	11585	2.74	4885	4905	4870	6350	3420	4885	4886.78	2.98	0	-4456	5038	4961	4873	4796	4708	4917	4752	73	1465	500	3410	5	1	14655470	718	94.23	1.55	12	0.08	52.00	3154.00	6730	20220816	-27.19	3950	20230327	24.05	5880	-16.67	20230620	3950	24.05	20230327	6730	-27.19	20220816	3950	24.05	20230327	8.29	N	013810	500	73 억		436489	N	N	0	N	00	N
114	20230711	160250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4885	-35	5	-0.71	1996307325	412828	19.77	4915	4950	4785	6390	3445	4920	4835.60	2.61	0	52058	5276	5097	4851	4672	4426	5187	4762	73	1472	500	3440	5	1	14655470	716	93.94	1.55	12	2.82	52.00	3154.00	6730	20220816	-27.41	3950	20230327	23.67	5880	-16.92	20230620	3950	23.67	20230327	6730	-27.41	20220816	3950	23.67	20230327	8.24	N	013810	500	73 억		381838	N	N	0	N	00	N
115	20230711	150249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4875	-45	5	-0.91	1848357040	382472	18.32	4915	4950	4785	6390	3445	4920	4832.66	2.61	0	47756	5276	5097	4851	4672	4426	5187	4762	73	1472	500	3440	5	1	14655470	714	93.75	1.55	12	2.61	52.00	3154.00	6730	20220816	-27.56	3950	20230327	23.42	5880	-17.09	20230620	3950	23.42	20230327	6730	-27.56	20220816	3950	23.42	20230327	8.24	N	013810	500	73 억		381838	N	N	0	N	00	N
116	20230711	140248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4850	-70	5	-1.42	1670102220	345849	16.56	4915	4950	4785	6390	3445	4920	4828.99	2.61	0	41998	5276	5097	4851	4672	4426	5187	4762	73	1472	500	3440	5	1	14655470	711	93.27	1.54	12	2.36	52.00	3154.00	6730	20220816	-27.93	3950	20230327	22.78	5880	-17.52	20230620	3950	22.78	20230327	6730	-27.93	20220816	3950	22.78	20230327	8.24	N	013810	500	73 억		381838	N	N	0	N	00	N
117	20230711	130246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4815	-105	5	-2.13	1521855435	315138	15.09	4915	4950	4785	6390	3445	4920	4829.17	2.61	0	35953	5276	5097	4851	4672	4426	5187	4762	73	1472	500	3440	5	1	14655470	706	92.60	1.53	12	2.15	52.00	3154.00	6730	20220816	-28.45	3950	20230327	21.90	5880	-18.11	20230620	3950	21.90	20230327	6730	-28.45	20220816	3950	21.90	20230327	8.24	N	013810	500	73 억		381838	N	N	0	N	00	N
118	20230711	120250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4830	-90	5	-1.83	1474375650	305288	14.62	4915	4950	4785	6390	3445	4920	4829.46	2.61	0	37126	5276	5097	4851	4672	4426	5187	4762	73	1472	500	3440	5	1	14655470	708	92.88	1.53	12	2.08	52.00	3154.00	6730	20220816	-28.23	3950	20230327	22.28	5880	-17.86	20230620	3950	22.28	20230327	6730	-28.23	20220816	3950	22.28	20230327	8.24	N	013810	500	73 억		381838	N	N	0	N	00	N
119	20230711	110252	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4805	-115	5	-2.34	1317305825	272657	13.06	4915	4950	4785	6390	3445	4920	4831.37	2.61	0	30862	5276	5097	4851	4672	4426	5187	4762	73	1472	500	3440	5	1	14655470	704	92.40	1.52	12	1.86	52.00	3154.00	6730	20220816	-28.60	3950	20230327	21.65	5880	-18.28	20230620	3950	21.65	20230327	6730	-28.60	20220816	3950	21.65	20230327	8.24	N	013810	500	73 억		381838	N	N	0	N	00	N
120	20230711	100251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4830	-90	5	-1.83	926898915	191491	9.17	4915	4950	4800	6390	3445	4920	4840.43	2.61	0	18839	5276	5097	4851	4672	4426	5187	4762	73	1472	500	3440	5	1	14655470	708	92.88	1.53	12	1.31	52.00	3154.00	6730	20220816	-28.23	3950	20230327	22.28	5880	-17.86	20230620	3950	22.28	20230327	6730	-28.23	20220816	3950	22.28	20230327	8.24	N	013810	500	73 억		381838	N	N	0	N	00	N
121	20230711	090250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4900	-20	5	-0.41	206971995	42342	2.03	4915	4950	4840	6390	3445	4920	4888.10	2.61	0	-8170	5276	5097	4851	4672	4426	5187	4762	73	1472	500	3440	5	1	14655470	718	94.23	1.55	12	0.29	52.00	3154.00	6730	20220816	-27.19	3950	20230327	24.05	5880	-16.67	20230620	3950	24.05	20230327	6730	-27.19	20220816	3950	24.05	20230327	8.24	N	013810	500	73 억		381838	N	N	0	N	00	N
122	20230710	160250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4920	285	2	6.15	10096769725	2059276	698.61	4605	5030	4605	6020	3245	4635	4903.08	1.57	0	157133	4878	4756	4623	4501	4368	4817	4562	73	1387	500	3240	5	1	14655470	721	94.62	1.56	12	14.05	52.00	3154.00	6730	20220816	-26.89	3950	20230327	24.56	5880	-16.33	20230620	3950	24.56	20230327	6730	-26.89	20220816	3950	24.56	20230327	8.27	N	013810	500	73 억		229985	N	N	0	N	00	N
123	20230710	150249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4915	280	2	6.04	9733771450	1985305	673.51	4605	5030	4605	6020	3245	4635	4902.95	1.57	0	149128	4878	4756	4623	4501	4368	4817	4562	73	1387	500	3240	5	1	14655470	720	94.52	1.56	12	13.55	52.00	3154.00	6730	20220816	-26.97	3950	20230327	24.43	5880	-16.41	20230620	3950	24.43	20230327	6730	-26.97	20220816	3950	24.43	20230327	8.27	N	013810	500	73 억		229985	N	N	0	N	00	N
124	20230710	140246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4930	295	2	6.36	9148984000	1866728	633.29	4605	5030	4605	6020	3245	4635	4901.12	1.57	0	134157	4878	4756	4623	4501	4368	4817	4562	73	1387	500	3240	5	1	14655470	723	94.81	1.56	12	12.74	52.00	3154.00	6730	20220816	-26.75	3950	20230327	24.81	5880	-16.16	20230620	3950	24.81	20230327	6730	-26.75	20220816	3950	24.81	20230327	8.27	N	013810	500	73 억		229985	N	N	0	N	00	N
125	20230710	130245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4915	280	2	6.04	8675865420	1770079	600.50	4605	5030	4605	6020	3245	4635	4901.44	1.57	0	104586	4878	4756	4623	4501	4368	4817	4562	73	1387	500	3240	5	1	14655470	720	94.52	1.56	12	12.08	52.00	3154.00	6730	20220816	-26.97	3950	20230327	24.43	5880	-16.41	20230620	3950	24.43	20230327	6730	-26.97	20220816	3950	24.43	20230327	8.27	N	013810	500	73 억		229985	N	N	0	N	00	N
126	20230710	120250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4925	290	2	6.26	5143327540	1058095	358.96	4605	5000	4605	6020	3245	4635	4860.99	1.57	0	70411	4878	4756	4623	4501	4368	4817	4562	73	1387	500	3240	5	1	14655470	722	94.71	1.56	12	7.22	52.00	3154.00	6730	20220816	-26.82	3950	20230327	24.68	5880	-16.24	20230620	3950	24.68	20230327	6730	-26.82	20220816	3950	24.68	20230327	8.27	N	013810	500	73 억		229985	N	N	0	N	00	N
127	20230710	110250	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4885	250	2	5.39	3165873690	651763	221.11	4605	5000	4605	6020	3245	4635	4857.50	1.57	0	37298	4878	4756	4623	4501	4368	4817	4562	73	1387	500	3240	5	1	14655470	716	93.94	1.55	12	4.45	52.00	3154.00	6730	20220816	-27.41	3950	20230327	23.67	5880	-16.92	20230620	3950	23.67	20230327	6730	-27.41	20220816	3950	23.67	20230327	8.27	N	013810	500	73 억		229985	N	N	0	N	00	N
128	20230710	100249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4845	210	2	4.53	1105710385	230868	78.32	4605	4860	4605	6020	3245	4635	4789.55	1.57	0	54178	4878	4756	4623	4501	4368	4817	4562	73	1387	500	3240	5	1	14655470	710	93.17	1.54	12	1.58	52.00	3154.00	6730	20220816	-28.01	3950	20230327	22.66	5880	-17.60	20230620	3950	22.66	20230327	6730	-28.01	20220816	3950	22.66	20230327	8.27	N	013810	500	73 억		229985	N	N	0	N	00	N
129	20230710	090247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4610	-25	5	-0.54	28713525	6231	2.11	4605	4635	4605	6020	3245	4635	4606.89	1.57	0	-23	4878	4756	4623	4501	4368	4817	4562	73	1387	500	3240	5	1	14655470	676	88.65	1.46	12	0.04	52.00	3154.00	6730	20220816	-31.50	3950	20230327	16.71	5880	-21.60	20230620	3950	16.71	20230327	6730	-31.50	20220816	3950	16.71	20230327	8.27	N	013810	500	73 억		229985	N	N	0	N	00	N
130	20230707	160246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4635	150	2	3.34	1336475080	287823	114.45	4490	4745	4490	5830	3140	4485	4643.40	1.31	0	40050	4841	4662	4571	4392	4301	4617	4347	73	1345	500	3130	5	1	14655470	679	89.13	1.47	12	1.96	52.00	3154.00	6730	20220816	-31.13	3950	20230327	17.34	5880	-21.17	20230620	3950	17.34	20230327	6730	-31.13	20220816	3950	17.34	20230327	8.23	N	013810	500	73 억		191934	N	N	0	N	00	N
131	20230707	150247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4615	130	2	2.90	1250055580	269143	107.02	4490	4745	4490	5830	3140	4485	4644.58	1.31	0	34926	4841	4662	4571	4392	4301	4617	4347	73	1345	500	3130	5	1	14655470	676	88.75	1.46	12	1.84	52.00	3154.00	6730	20220816	-31.43	3950	20230327	16.84	5880	-21.51	20230620	3950	16.84	20230327	6730	-31.43	20220816	3950	16.84	20230327	8.23	N	013810	500	73 억		191934	N	N	0	N	00	N
132	20230707	140251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4645	160	2	3.57	1165568325	250830	99.74	4490	4745	4490	5830	3140	4485	4646.85	1.31	0	34045	4841	4662	4571	4392	4301	4617	4347	73	1345	500	3130	5	1	14655470	681	89.33	1.47	12	1.71	52.00	3154.00	6730	20220816	-30.98	3950	20230327	17.59	5880	-21.00	20230620	3950	17.59	20230327	6730	-30.98	20220816	3950	17.59	20230327	8.23	N	013810	500	73 억		191934	N	N	0	N	00	N
133	20230707	130249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4670	185	2	4.12	1069549050	230217	91.54	4490	4745	4490	5830	3140	4485	4645.83	1.31	0	32731	4841	4662	4571	4392	4301	4617	4347	73	1345	500	3130	5	1	14655470	684	89.81	1.48	12	1.57	52.00	3154.00	6730	20220816	-30.61	3950	20230327	18.23	5880	-20.58	20230620	3950	18.23	20230327	6730	-30.61	20220816	3950	18.23	20230327	8.23	N	013810	500	73 억		191934	N	N	0	N	00	N
134	20230707	120249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4655	170	2	3.79	573759640	124863	49.65	4490	4695	4490	5830	3140	4485	4595.11	1.31	0	34368	4841	4662	4571	4392	4301	4617	4347	73	1345	500	3130	5	1	14655470	682	89.52	1.48	12	0.85	52.00	3154.00	6730	20220816	-30.83	3950	20230327	17.85	5880	-20.83	20230620	3950	17.85	20230327	6730	-30.83	20220816	3950	17.85	20230327	8.23	N	013810	500	73 억		191934	N	N	0	N	00	N
135	20230707	110249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4595	110	2	2.45	407535180	89030	35.40	4490	4695	4490	5830	3140	4485	4577.51	1.31	0	18694	4841	4662	4571	4392	4301	4617	4347	73	1345	500	3130	5	1	14655470	673	88.37	1.46	12	0.61	52.00	3154.00	6730	20220816	-31.72	3950	20230327	16.33	5880	-21.85	20230620	3950	16.33	20230327	6730	-31.72	20220816	3950	16.33	20230327	8.23	N	013810	500	73 억		191934	N	N	0	N	00	N
136	20230707	100248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4580	95	2	2.12	213315030	46727	18.58	4490	4695	4490	5830	3140	4485	4565.14	1.31	0	8583	4841	4662	4571	4392	4301	4617	4347	73	1345	500	3130	5	1	14655470	671	88.08	1.45	12	0.32	52.00	3154.00	6730	20220816	-31.95	3950	20230327	15.95	5880	-22.11	20230620	3950	15.95	20230327	6730	-31.95	20220816	3950	15.95	20230327	8.23	N	013810	500	73 억		191934	N	N	0	N	00	N
137	20230707	090246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4520	35	2	0.78	10575440	2354	0.94	4490	4520	4490	5830	3140	4485	4492.54	1.31	0	436	4841	4662	4571	4392	4301	4617	4347	73	1345	500	3130	5	1	14655470	662	86.92	1.43	12	0.02	52.00	3154.00	6730	20220816	-32.84	3950	20230327	14.43	5880	-23.13	20230620	3950	14.43	20230327	6730	-32.84	20220816	3950	14.43	20230327	8.23	N	013810	500	73 억		191934	N	N	0	N	00	N
138	20230706	160246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4485	-195	5	-4.17	1145664810	250106	142.55	4750	4750	4480	6080	3280	4680	4580.96	1.81	0	-67895	4826	4752	4676	4602	4526	4790	4640	73	1400	500	3270	5	1	14655470	657	86.25	1.42	12	1.71	52.00	3154.00	6730	20220816	-33.36	3950	20230327	13.54	5880	-23.72	20230620	3950	13.54	20230327	6730	-33.36	20220816	3950	13.54	20230327	8.28	N	013810	500	73 억		264784	N	N	0	N	00	N
139	20230706	150248	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4490	-190	5	-4.06	1096199745	239131	136.29	4750	4750	4480	6080	3280	4680	4584.10	1.81	0	-67923	4826	4752	4676	4602	4526	4790	4640	73	1400	500	3270	5	1	14655470	658	86.35	1.42	12	1.63	52.00	3154.00	6730	20220816	-33.28	3950	20230327	13.67	5880	-23.64	20230620	3950	13.67	20230327	6730	-33.28	20220816	3950	13.67	20230327	8.28	N	013810	500	73 억		264784	N	N	0	N	00	N
140	20230706	140246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4510	-170	5	-3.63	978200670	212896	121.34	4750	4750	4480	6080	3280	4680	4594.73	1.81	0	-65776	4826	4752	4676	4602	4526	4790	4640	73	1400	500	3270	5	1	14655470	661	86.73	1.43	12	1.45	52.00	3154.00	6730	20220816	-32.99	3950	20230327	14.18	5880	-23.30	20230620	3950	14.18	20230327	6730	-32.99	20220816	3950	14.18	20230327	8.28	N	013810	500	73 억		264784	N	N	0	N	00	N
141	20230706	130246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4560	-120	5	-2.56	797059980	172707	98.43	4750	4750	4535	6080	3280	4680	4615.10	1.81	0	-65119	4826	4752	4676	4602	4526	4790	4640	73	1400	500	3270	5	1	14655470	668	87.69	1.45	12	1.18	52.00	3154.00	6730	20220816	-32.24	3950	20230327	15.44	5880	-22.45	20230620	3950	15.44	20230327	6730	-32.24	20220816	3950	15.44	20230327	8.28	N	013810	500	73 억		264784	N	N	0	N	00	N
142	20230706	120247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4585	-95	5	-2.03	574789720	123841	70.58	4750	4750	4580	6080	3280	4680	4641.35	1.81	0	-60122	4826	4752	4676	4602	4526	4790	4640	73	1400	500	3270	5	1	14655470	672	88.17	1.45	12	0.85	52.00	3154.00	6730	20220816	-31.87	3950	20230327	16.08	5880	-22.02	20230620	3950	16.08	20230327	6730	-31.87	20220816	3950	16.08	20230327	8.28	N	013810	500	73 억		264784	N	N	0	N	00	N
143	20230706	110249	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4620	-60	5	-1.28	420098205	90203	51.41	4750	4750	4600	6080	3280	4680	4657.25	1.81	0	-41468	4826	4752	4676	4602	4526	4790	4640	73	1400	500	3270	5	1	14655470	677	88.85	1.46	12	0.62	52.00	3154.00	6730	20220816	-31.35	3950	20230327	16.96	5880	-21.43	20230620	3950	16.96	20230327	6730	-31.35	20220816	3950	16.96	20230327	8.28	N	013810	500	73 억		264784	N	N	0	N	00	N
144	20230706	100246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4655	-25	5	-0.53	242444945	51912	29.59	4750	4750	4635	6080	3280	4680	4670.31	1.81	0	-14240	4826	4752	4676	4602	4526	4790	4640	73	1400	500	3270	5	1	14655470	682	89.52	1.48	12	0.35	52.00	3154.00	6730	20220816	-30.83	3950	20230327	17.85	5880	-20.83	20230620	3950	17.85	20230327	6730	-30.83	20220816	3950	17.85	20230327	8.28	N	013810	500	73 억		264784	N	N	0	N	00	N
145	20230706	090246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4670	-10	5	-0.21	53182220	11302	6.44	4750	4750	4670	6080	3280	4680	4705.56	1.81	0	-4094	4826	4752	4676	4602	4526	4790	4640	73	1400	500	3270	5	1	14655470	684	89.81	1.48	12	0.08	52.00	3154.00	6730	20220816	-30.61	3950	20230327	18.23	5880	-20.58	20230620	3950	18.23	20230327	6730	-30.61	20220816	3950	18.23	20230327	8.28	N	013810	500	73 억		264784	N	N	0	N	00	N
146	20230705	160247	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4680	35	2	0.75	808222935	172772	100.71	4650	4750	4600	6030	3255	4645	4677.97	1.66	0	17802	4788	4716	4663	4591	4538	4690	4565	73	1387	500	3250	5	1	14655470	686	90.00	1.48	12	1.18	52.00	3154.00	6730	20220816	-30.46	3950	20230327	18.48	5880	-20.41	20230620	3950	18.48	20230327	6730	-30.46	20220816	3950	18.48	20230327	8.50	N	013810	500	73 억		243678	N	N	0	N	00	N
147	20230705	150245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4700	55	2	1.18	746290255	159547	93.00	4650	4750	4600	6030	3255	4645	4677.56	1.66	0	17515	4788	4716	4663	4591	4538	4690	4565	73	1387	500	3250	5	1	14655470	689	90.38	1.49	12	1.09	52.00	3154.00	6730	20220816	-30.16	3950	20230327	18.99	5880	-20.07	20230620	3950	18.99	20230327	6730	-30.16	20220816	3950	18.99	20230327	8.50	N	013810	500	73 억		243678	N	N	0	N	00	N
148	20230705	140243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4720	75	2	1.61	653936015	139920	81.56	4650	4750	4600	6030	3255	4645	4673.64	1.66	0	18361	4788	4716	4663	4591	4538	4690	4565	73	1387	500	3250	5	1	14655470	692	90.77	1.50	12	0.95	52.00	3154.00	6730	20220816	-29.87	3950	20230327	19.49	5880	-19.73	20230620	3950	19.49	20230327	6730	-29.87	20220816	3950	19.49	20230327	8.50	N	013810	500	73 억		243678	N	N	0	N	00	N
149	20230705	130244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4650	5	2	0.11	401698080	86399	50.36	4650	4705	4600	6030	3255	4645	4649.34	1.66	0	2213	4788	4716	4663	4591	4538	4690	4565	73	1387	500	3250	5	1	14655470	681	89.42	1.47	12	0.59	52.00	3154.00	6730	20220816	-30.91	3950	20230327	17.72	5880	-20.92	20230620	3950	17.72	20230327	6730	-30.91	20220816	3950	17.72	20230327	8.50	N	013810	500	73 억		243678	N	N	0	N	00	N
150	20230705	120243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4640	-5	5	-0.11	350492815	75398	43.95	4650	4705	4600	6030	3255	4645	4648.57	1.66	0	-1381	4788	4716	4663	4591	4538	4690	4565	73	1387	500	3250	5	1	14655470	680	89.23	1.47	12	0.51	52.00	3154.00	6730	20220816	-31.05	3950	20230327	17.47	5880	-21.09	20230620	3950	17.47	20230327	6730	-31.05	20220816	3950	17.47	20230327	8.50	N	013810	500	73 억		243678	N	N	0	N	00	N
151	20230705	110245	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4650	5	2	0.11	301688300	64890	37.82	4650	4705	4600	6030	3255	4645	4649.23	1.66	0	-4195	4788	4716	4663	4591	4538	4690	4565	73	1387	500	3250	5	1	14655470	681	89.42	1.47	12	0.44	52.00	3154.00	6730	20220816	-30.91	3950	20230327	17.72	5880	-20.92	20230620	3950	17.72	20230327	6730	-30.91	20220816	3950	17.72	20230327	8.50	N	013810	500	73 억		243678	N	N	0	N	00	N
152	20230705	100244	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4645	0	3	0.00	186672400	40034	23.34	4650	4705	4620	6030	3255	4645	4662.85	1.66	0	3684	4788	4716	4663	4591	4538	4690	4565	73	1387	500	3250	5	1	14655470	681	89.33	1.47	12	0.27	52.00	3154.00	6730	20220816	-30.98	3950	20230327	17.59	5880	-21.00	20230620	3950	17.59	20230327	6730	-30.98	20220816	3950	17.59	20230327	8.50	N	013810	500	73 억		243678	N	N	0	N	00	N
153	20230705	090243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4635	-10	5	-0.22	27441275	5913	3.45	4650	4650	4620	6030	3255	4645	4640.84	1.66	0	-912	4788	4716	4663	4591	4538	4690	4565	73	1387	500	3250	5	1	14655470	679	89.13	1.47	12	0.04	52.00	3154.00	6730	20220816	-31.13	3950	20230327	17.34	5880	-21.17	20230620	3950	17.34	20230327	6730	-31.13	20220816	3950	17.34	20230327	8.50	N	013810	500	73 억		243678	N	N	0	N	00	N
154	20230704	160243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4645	-95	5	-2.00	794061560	170223	92.17	4720	4735	4610	6160	3320	4740	4664.98	1.56	0	14984	4826	4782	4716	4672	4606	4805	4695	73	1420	500	3310	5	1	14655470	681	89.33	1.47	12	1.16	52.00	3154.00	6730	20220816	-30.98	3950	20230327	17.59	5880	-21.00	20230620	3950	17.59	20230327	6730	-30.98	20220816	3950	17.59	20230327	8.58	N	013810	500	73 억		228693	N	N	0	N	00	N
155	20230704	150241	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4620	-120	5	-2.53	713174420	152724	82.70	4720	4735	4620	6160	3320	4740	4669.69	1.56	0	11571	4826	4782	4716	4672	4606	4805	4695	73	1420	500	3310	5	1	14655470	677	88.85	1.46	12	1.04	52.00	3154.00	6730	20220816	-31.35	3950	20230327	16.96	5880	-21.43	20230620	3950	16.96	20230327	6730	-31.35	20220816	3950	16.96	20230327	8.58	N	013810	500	73 억		228693	N	N	0	N	00	N
156	20230704	140243	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4685	-55	5	-1.16	471103760	100634	54.49	4720	4735	4655	6160	3320	4740	4681.36	1.56	0	18926	4826	4782	4716	4672	4606	4805	4695	73	1420	500	3310	5	1	14655470	687	90.10	1.49	12	0.69	52.00	3154.00	6730	20220816	-30.39	3950	20230327	18.61	5880	-20.32	20230620	3950	18.61	20230327	6730	-30.39	20220816	3950	18.61	20230327	8.58	N	013810	500	73 억		228693	N	N	0	N	00	N
157	20230704	130240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4695	-45	5	-0.95	431696560	92195	49.92	4720	4735	4655	6160	3320	4740	4682.43	1.56	0	15906	4826	4782	4716	4672	4606	4805	4695	73	1420	500	3310	5	1	14655470	688	90.29	1.49	12	0.63	52.00	3154.00	6730	20220816	-30.24	3950	20230327	18.86	5880	-20.15	20230620	3950	18.86	20230327	6730	-30.24	20220816	3950	18.86	20230327	8.58	N	013810	500	73 억		228693	N	N	0	N	00	N
158	20230704	120242	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4715	-25	5	-0.53	361987605	77370	41.89	4720	4735	4655	6160	3320	4740	4678.66	1.56	0	11105	4826	4782	4716	4672	4606	4805	4695	73	1420	500	3310	5	1	14655470	691	90.67	1.49	12	0.53	52.00	3154.00	6730	20220816	-29.94	3950	20230327	19.37	5880	-19.81	20230620	3950	19.37	20230327	6730	-29.94	20220816	3950	19.37	20230327	8.58	N	013810	500	73 억		228693	N	N	0	N	00	N
159	20230704	110239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4725	-15	5	-0.32	339774120	72649	39.34	4720	4735	4655	6160	3320	4740	4676.93	1.56	0	9836	4826	4782	4716	4672	4606	4805	4695	73	1420	500	3310	5	1	14655470	692	90.87	1.50	12	0.50	52.00	3154.00	6730	20220816	-29.79	3950	20230327	19.62	5880	-19.64	20230620	3950	19.62	20230327	6730	-29.79	20220816	3950	19.62	20230327	8.58	N	013810	500	73 억		228693	N	N	0	N	00	N
160	20230704	100239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4685	-55	5	-1.16	212437355	45463	24.62	4720	4735	4655	6160	3320	4740	4672.75	1.56	0	-3070	4826	4782	4716	4672	4606	4805	4695	73	1420	500	3310	5	1	14655470	687	90.10	1.49	12	0.31	52.00	3154.00	6730	20220816	-30.39	3950	20230327	18.61	5880	-20.32	20230620	3950	18.61	20230327	6730	-30.39	20220816	3950	18.61	20230327	8.58	N	013810	500	73 억		228693	N	N	0	N	00	N
161	20230704	090240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4715	-25	5	-0.53	19222220	4075	2.21	4720	4735	4715	6160	3320	4740	4717.11	1.56	0	-3142	4826	4782	4716	4672	4606	4805	4695	73	1420	500	3310	5	1	14655470	691	90.67	1.49	12	0.03	52.00	3154.00	6730	20220816	-29.94	3950	20230327	19.37	5880	-19.81	20230620	3950	19.37	20230327	6730	-29.94	20220816	3950	19.37	20230327	8.58	N	013810	500	73 억		228693	N	N	0	N	00	N
162	20230703	160238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4740	75	2	1.61	860066135	182494	92.74	4660	4760	4650	6060	3270	4665	4712.72	1.15	0	60748	4828	4746	4658	4576	4488	4702	4532	73	1395	500	3260	5	1	14655470	695	91.15	1.50	12	1.25	52.00	3154.00	6730	20220816	-29.57	3950	20230327	20.00	5880	-19.39	20230620	3950	20.00	20230327	6730	-29.57	20220816	3950	20.00	20230327	8.55	N	013810	500	73 억		167945	N	N	0	N	00	N
163	20230703	150240	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4720	55	2	1.18	789483765	167535	85.14	4660	4760	4650	6060	3270	4665	4712.35	1.15	0	56818	4828	4746	4658	4576	4488	4702	4532	73	1395	500	3260	5	1	14655470	692	90.77	1.50	12	1.14	52.00	3154.00	6730	20220816	-29.87	3950	20230327	19.49	5880	-19.73	20230620	3950	19.49	20230327	6730	-29.87	20220816	3950	19.49	20230327	8.55	N	013810	500	73 억		167945	N	N	0	N	00	N
164	20230703	140239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4705	40	2	0.86	698923040	148309	75.37	4660	4760	4650	6060	3270	4665	4712.61	1.15	0	53582	4828	4746	4658	4576	4488	4702	4532	73	1395	500	3260	5	1	14655470	690	90.48	1.49	12	1.01	52.00	3154.00	6730	20220816	-30.09	3950	20230327	19.11	5880	-19.98	20230620	3950	19.11	20230327	6730	-30.09	20220816	3950	19.11	20230327	8.55	N	013810	500	73 억		167945	N	N	0	N	00	N
165	20230703	130238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4700	35	2	0.75	655977975	139171	70.73	4660	4760	4650	6060	3270	4665	4713.47	1.15	0	52774	4828	4746	4658	4576	4488	4702	4532	73	1395	500	3260	5	1	14655470	689	90.38	1.49	12	0.95	52.00	3154.00	6730	20220816	-30.16	3950	20230327	18.99	5880	-20.07	20230620	3950	18.99	20230327	6730	-30.16	20220816	3950	18.99	20230327	8.55	N	013810	500	73 억		167945	N	N	0	N	00	N
166	20230703	120238	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4730	65	2	1.39	544974015	115559	58.73	4660	4760	4650	6060	3270	4665	4715.98	1.15	0	48060	4828	4746	4658	4576	4488	4702	4532	73	1395	500	3260	5	1	14655470	693	90.96	1.50	12	0.79	52.00	3154.00	6730	20220816	-29.72	3950	20230327	19.75	5880	-19.56	20230620	3950	19.75	20230327	6730	-29.72	20220816	3950	19.75	20230327	8.55	N	013810	500	73 억		167945	N	N	0	N	00	N
167	20230703	110239	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4745	80	2	1.71	455330700	96645	49.11	4660	4760	4650	6060	3270	4665	4711.37	1.15	0	41417	4828	4746	4658	4576	4488	4702	4532	73	1395	500	3260	5	1	14655470	695	91.25	1.50	12	0.66	52.00	3154.00	6730	20220816	-29.49	3950	20230327	20.13	5880	-19.30	20230620	3950	20.13	20230327	6730	-29.49	20220816	3950	20.13	20230327	8.55	N	013810	500	73 억		167945	N	N	0	N	00	N
168	20230703	100236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4725	60	2	1.29	239215450	50991	25.91	4660	4730	4650	6060	3270	4665	4691.33	1.15	0	28543	4828	4746	4658	4576	4488	4702	4532	73	1395	500	3260	5	1	14655470	692	90.87	1.50	12	0.35	52.00	3154.00	6730	20220816	-29.79	3950	20230327	19.62	5880	-19.64	20230620	3950	19.62	20230327	6730	-29.79	20220816	3950	19.62	20230327	8.55	N	013810	500	73 억		167945	N	N	0	N	00	N
169	20230703	090236	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4695	30	2	0.64	37936060	8133	4.13	4660	4695	4650	6060	3270	4665	4664.46	1.15	0	3268	4828	4746	4658	4576	4488	4702	4532	73	1395	500	3260	5	1	14655470	688	90.29	1.49	12	0.06	52.00	3154.00	6730	20220816	-30.24	3950	20230327	18.86	5880	-20.15	20230620	3950	18.86	20230327	6730	-30.24	20220816	3950	18.86	20230327	8.55	N	013810	500	73 억		167945	N	N	0	N	00	N