KissMeData/103230/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	160747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	220	2	4.14	638839920	116036	91.85	5330	5700	5180	6900	3720	5310	5505.72	4.46	0	-16136	5743	5526	5163	4946	4583	5635	5055	36	1590	500	3500	10	1	7200000	398	17.12	0.94	12	1.61	323.00	5907.00	8780	20230705	-37.02	3425	20230328	61.46	8780	-37.02	20230705	3425	61.46	20230328	8780	-37.02	20230705	2505	120.76	20220801	0.49	N	103230	500	36 억		320860	N	N	0	N	00	N
3	20230731	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	240	2	4.52	615869930	111893	88.57	5330	5700	5180	6900	3720	5310	5504.31	4.46	0	-16757	5743	5526	5163	4946	4583	5635	5055	36	1590	500	3500	10	1	7200000	400	17.18	0.94	12	1.55	323.00	5907.00	8780	20230705	-36.79	3425	20230328	62.04	8780	-36.79	20230705	3425	62.04	20230328	8780	-36.79	20230705	2505	121.56	20220801	0.49	N	103230	500	36 억		320860	N	N	0	N	00	N
4	20230731	140750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	250	2	4.71	561377130	102104	80.83	5330	5700	5180	6900	3720	5310	5498.32	4.46	0	-15697	5743	5526	5163	4946	4583	5635	5055	36	1590	500	3500	10	1	7200000	400	17.21	0.94	12	1.42	323.00	5907.00	8780	20230705	-36.67	3425	20230328	62.34	8780	-36.67	20230705	3425	62.34	20230328	8780	-36.67	20230705	2505	121.96	20220801	0.49	N	103230	500	36 억		320860	N	N	0	N	00	N
5	20230731	130750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	310	2	5.84	518154130	94323	74.67	5330	5700	5180	6900	3720	5310	5493.64	4.46	0	-17416	5743	5526	5163	4946	4583	5635	5055	36	1590	500	3500	10	1	7200000	405	17.40	0.95	12	1.31	323.00	5907.00	8780	20230705	-35.99	3425	20230328	64.09	8780	-35.99	20230705	3425	64.09	20230328	8780	-35.99	20230705	2505	124.35	20220801	0.49	N	103230	500	36 억		320860	N	N	0	N	00	N
6	20230731	120756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	280	2	5.27	499432840	90977	72.02	5330	5700	5180	6900	3720	5310	5489.90	4.46	0	-17002	5743	5526	5163	4946	4583	5635	5055	36	1590	500	3500	10	1	7200000	402	17.31	0.95	12	1.26	323.00	5907.00	8780	20230705	-36.33	3425	20230328	63.21	8780	-36.33	20230705	3425	63.21	20230328	8780	-36.33	20230705	2505	123.15	20220801	0.49	N	103230	500	36 억		320860	N	N	0	N	00	N
7	20230731	110759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	320	2	6.03	428232420	78280	61.97	5330	5700	5180	6900	3720	5310	5470.77	4.46	0	-21728	5743	5526	5163	4946	4583	5635	5055	36	1590	500	3500	10	1	7200000	405	17.43	0.95	12	1.09	323.00	5907.00	8780	20230705	-35.88	3425	20230328	64.38	8780	-35.88	20230705	3425	64.38	20230328	8780	-35.88	20230705	2505	124.75	20220801	0.49	N	103230	500	36 억		320860	N	N	0	N	00	N
8	20230731	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	210	2	3.95	279218190	51698	40.92	5330	5610	5180	6900	3720	5310	5401.16	4.46	0	-13224	5743	5526	5163	4946	4583	5635	5055	36	1590	500	3500	10	1	7200000	397	17.09	0.93	12	0.72	323.00	5907.00	8780	20230705	-37.13	3425	20230328	61.17	8780	-37.13	20230705	3425	61.17	20230328	8780	-37.13	20230705	2505	120.36	20220801	0.49	N	103230	500	36 억		320860	N	N	0	N	00	N
9	20230731	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	20	2	0.38	10700180	2008	1.59	5330	5330	5330	6900	3720	5310	5330.00	4.46	0	393	5743	5526	5163	4946	4583	5635	5055	36	1590	500	3500	10	1	7200000	384	16.50	0.90	12	0.03	323.00	5907.00	8780	20230705	-39.29	3425	20230328	55.62	8780	-39.29	20230705	3425	55.62	20230328	8780	-39.29	20230705	2505	112.77	20220801	0.49	N	103230	500	36 억		320860	N	N	0	N	00	N
10	20230728	160749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	365	2	7.38	647989490	126219	132.70	4945	5380	4800	6420	3465	4945	5133.72	4.34	0	8435	5308	5126	4968	4786	4628	5115	4775	36	1477	500	3260	10	1	7200000	382	16.44	0.90	12	1.75	323.00	5907.00	8780	20230705	-39.52	3425	20230328	55.04	8780	-39.52	20230705	3425	55.04	20230328	8780	-39.52	20230705	2505	111.98	20220728	0.50	N	103230	500	36 억		312692	N	N	0	N	00	N
11	20230728	150750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	385	2	7.79	622788610	121476	127.72	4945	5380	4800	6420	3465	4945	5126.84	4.34	0	8236	5308	5126	4968	4786	4628	5115	4775	36	1477	500	3260	10	1	7200000	384	16.50	0.90	12	1.69	323.00	5907.00	8780	20230705	-39.29	3425	20230328	55.62	8780	-39.29	20230705	3425	55.62	20230328	8780	-39.29	20230705	2505	112.77	20220728	0.50	N	103230	500	36 억		312692	N	N	0	N	00	N
12	20230728	140746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5290	345	2	6.98	589238580	115175	121.09	4945	5380	4800	6420	3465	4945	5116.03	4.34	0	9533	5308	5126	4968	4786	4628	5115	4775	36	1477	500	3260	10	1	7200000	381	16.38	0.90	12	1.60	323.00	5907.00	8780	20230705	-39.75	3425	20230328	54.45	8780	-39.75	20230705	3425	54.45	20230328	8780	-39.75	20230705	2505	111.18	20220728	0.50	N	103230	500	36 억		312692	N	N	0	N	00	N
13	20230728	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	245	2	4.95	508313250	99922	105.05	4945	5300	4800	6420	3465	4945	5087.10	4.34	0	14441	5308	5126	4968	4786	4628	5115	4775	36	1477	500	3260	10	1	7200000	374	16.07	0.88	12	1.39	323.00	5907.00	8780	20230705	-40.89	3425	20230328	51.53	8780	-40.89	20230705	3425	51.53	20230328	8780	-40.89	20230705	2505	107.19	20220728	0.50	N	103230	500	36 억		312692	N	N	0	N	00	N
14	20230728	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	315	2	6.37	464041150	91444	96.14	4945	5300	4800	6420	3465	4945	5074.59	4.34	0	9676	5308	5126	4968	4786	4628	5115	4775	36	1477	500	3260	10	1	7200000	379	16.28	0.89	12	1.27	323.00	5907.00	8780	20230705	-40.09	3425	20230328	53.58	8780	-40.09	20230705	3425	53.58	20230328	8780	-40.09	20230705	2505	109.98	20220728	0.50	N	103230	500	36 억		312692	N	N	0	N	00	N
15	20230728	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	205	2	4.15	369945310	73483	77.26	4945	5230	4800	6420	3465	4945	5034.43	4.34	0	3416	5308	5126	4968	4786	4628	5115	4775	36	1477	500	3260	10	1	7200000	371	15.94	0.87	12	1.02	323.00	5907.00	8780	20230705	-41.34	3425	20230328	50.36	8780	-41.34	20230705	3425	50.36	20230328	8780	-41.34	20230705	2505	105.59	20220728	0.50	N	103230	500	36 억		312692	N	N	0	N	00	N
16	20230728	100744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	175	2	3.54	271078250	54371	57.16	4945	5200	4800	6420	3465	4945	4985.71	4.34	0	3146	5308	5126	4968	4786	4628	5115	4775	36	1477	500	3260	10	1	7200000	369	15.85	0.87	12	0.76	323.00	5907.00	8780	20230705	-41.69	3425	20230328	49.49	8780	-41.69	20230705	3425	49.49	20230328	8780	-41.69	20230705	2505	104.39	20220728	0.50	N	103230	500	36 억		312692	N	N	0	N	00	N
17	20230728	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4905	-40	5	-0.81	99219660	20323	21.37	4945	4945	4800	6420	3465	4945	4882.14	4.34	0	-9306	5308	5126	4968	4786	4628	5115	4775	36	1477	500	3260	5	1	7200000	353	15.19	0.83	12	0.28	323.00	5907.00	8780	20230705	-44.13	3425	20230328	43.21	8780	-44.13	20230705	3425	43.21	20230328	8780	-44.13	20230705	2505	95.81	20220728	0.50	N	103230	500	36 억		312692	N	N	0	N	00	N
18	20230727	160745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4945	-75	5	-1.49	474855575	95061	50.66	4945	5150	4810	6520	3520	5020	4995.31	3.93	39667	29622	5673	5346	5153	4826	4633	5250	4730	36	1500	500	3310	5	1	7200000	356	15.31	0.84	12	1.32	323.00	5907.00	8780	20230705	-43.68	3425	20230328	44.38	8780	-43.68	20230705	3425	44.38	20230328	8780	-43.68	20230705	2505	97.41	20220727	0.49	N	103230	500	36 억		283005	N	N	0	N	00	N
19	20230727	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4980	-40	5	-0.80	359164500	71370	38.04	4945	5150	4900	6520	3520	5020	5032.43	3.93	39667	20076	5673	5346	5153	4826	4633	5250	4730	36	1500	500	3310	5	1	7200000	359	15.42	0.84	12	0.99	323.00	5907.00	8780	20230705	-43.28	3425	20230328	45.40	8780	-43.28	20230705	3425	45.40	20230328	8780	-43.28	20230705	2505	98.80	20220727	0.49	N	103230	500	36 억		283005	N	N	0	N	00	N
20	20230727	140742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5040	20	2	0.40	289144330	57396	30.59	4945	5150	4900	6520	3520	5020	5037.71	3.93	39667	19353	5673	5346	5153	4826	4633	5250	4730	36	1500	500	3310	10	1	7200000	363	15.60	0.85	12	0.80	323.00	5907.00	8780	20230705	-42.60	3425	20230328	47.15	8780	-42.60	20230705	3425	47.15	20230328	8780	-42.60	20230705	2505	101.20	20220727	0.49	N	103230	500	36 억		283005	N	N	0	N	00	N
21	20230727	130742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5050	30	2	0.60	252900545	50199	26.75	4945	5150	4900	6520	3520	5020	5037.96	3.93	39667	14700	5673	5346	5153	4826	4633	5250	4730	36	1500	500	3310	10	1	7200000	364	15.63	0.85	12	0.70	323.00	5907.00	8780	20230705	-42.48	3425	20230328	47.45	8780	-42.48	20230705	3425	47.45	20230328	8780	-42.48	20230705	2505	101.60	20220727	0.49	N	103230	500	36 억		283005	N	N	0	N	00	N
22	20230727	120743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	10	2	0.20	219239685	43508	23.19	4945	5150	4900	6520	3520	5020	5039.07	3.93	39667	13272	5673	5346	5153	4826	4633	5250	4730	36	1500	500	3310	10	1	7200000	362	15.57	0.85	12	0.60	323.00	5907.00	8780	20230705	-42.71	3425	20230328	46.86	8780	-42.71	20230705	3425	46.86	20230328	8780	-42.71	20230705	2505	100.80	20220727	0.49	N	103230	500	36 억		283005	N	N	0	N	00	N
23	20230727	110747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	100	2	1.99	165147395	32887	17.53	4945	5150	4900	6520	3520	5020	5021.66	3.93	39667	11307	5673	5346	5153	4826	4633	5250	4730	36	1500	500	3310	10	1	7200000	369	15.85	0.87	12	0.46	323.00	5907.00	8780	20230705	-41.69	3425	20230328	49.49	8780	-41.69	20230705	3425	49.49	20230328	8780	-41.69	20230705	2505	104.39	20220727	0.49	N	103230	500	36 억		283005	N	N	0	N	00	N
24	20230727	100743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	60	2	1.20	122089215	24408	13.01	4945	5100	4900	6520	3520	5020	5002.02	3.93	39667	7660	5673	5346	5153	4826	4633	5250	4730	36	1500	500	3310	10	1	7200000	366	15.73	0.86	12	0.34	323.00	5907.00	8780	20230705	-42.14	3425	20230328	48.32	8780	-42.14	20230705	3425	48.32	20230328	8780	-42.14	20230705	2505	102.79	20220727	0.49	N	103230	500	36 억		283005	N	N	0	N	00	N
25	20230727	090741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	0	3	0.00	25158835	5041	2.69	4945	5050	4925	6520	3520	5020	4990.84	3.93	39667	580	5673	5346	5153	4826	4633	5250	4730	36	1500	500	3310	10	1	7200000	361	15.54	0.85	12	0.07	323.00	5907.00	8780	20230705	-42.82	3425	20230328	46.57	8780	-42.82	20230705	3425	46.57	20230328	8780	-42.82	20230705	2505	100.40	20220727	0.49	N	103230	500	36 억		283005	N	N	0	N	00	N
26	20230726	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5020	-460	5	-8.39	952073400	186866	135.91	5480	5480	4960	7120	3840	5480	5094.95	3.38	0	38335	6033	5756	5553	5276	5073	5895	5415	36	1640	500	3610	10	1	7200000	361	15.54	0.85	12	2.60	323.00	5907.00	8780	20230705	-42.82	3425	20230328	46.57	8780	-42.82	20230705	3425	46.57	20230328	8780	-42.82	20230705	2505	100.40	20220726	0.47	N	103230	500	36 억		243338	N	N	0	N	00	N
27	20230726	150745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5010	-470	5	-8.58	922980950	181083	131.71	5480	5480	4960	7120	3840	5480	5097.00	3.38	0	36142	6033	5756	5553	5276	5073	5895	5415	36	1640	500	3610	10	1	7200000	361	15.51	0.85	12	2.52	323.00	5907.00	8780	20230705	-42.94	3425	20230328	46.28	8780	-42.94	20230705	3425	46.28	20230328	8780	-42.94	20230705	2505	100.00	20220726	0.47	N	103230	500	36 억		243338	N	N	0	N	00	N
28	20230726	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-410	5	-7.48	874386510	171471	124.72	5480	5480	4960	7120	3840	5480	5099.33	3.38	0	35285	6033	5756	5553	5276	5073	5895	5415	36	1640	500	3610	10	1	7200000	365	15.70	0.86	12	2.38	323.00	5907.00	8780	20230705	-42.26	3425	20230328	48.03	8780	-42.26	20230705	3425	48.03	20230328	8780	-42.26	20230705	2505	102.40	20220726	0.47	N	103230	500	36 억		243338	N	N	0	N	00	N
29	20230726	130738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4995	-485	5	-8.85	730471455	142687	103.78	5480	5480	4965	7120	3840	5480	5119.40	3.38	0	26510	6033	5756	5553	5276	5073	5895	5415	36	1640	500	3610	5	1	7200000	360	15.46	0.85	12	1.98	323.00	5907.00	8780	20230705	-43.11	3425	20230328	45.84	8780	-43.11	20230705	3425	45.84	20230328	8780	-43.11	20230705	2505	99.40	20220726	0.47	N	103230	500	36 억		243338	N	N	0	N	00	N
30	20230726	120741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5070	-410	5	-7.48	620686745	120772	87.84	5480	5480	4965	7120	3840	5480	5139.33	3.38	0	19010	6033	5756	5553	5276	5073	5895	5415	36	1640	500	3610	10	1	7200000	365	15.70	0.86	12	1.68	323.00	5907.00	8780	20230705	-42.26	3425	20230328	48.03	8780	-42.26	20230705	3425	48.03	20230328	8780	-42.26	20230705	2505	102.40	20220726	0.47	N	103230	500	36 억		243338	N	N	0	N	00	N
31	20230726	110735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-330	5	-6.02	579173225	112648	81.93	5480	5480	4965	7120	3840	5480	5141.44	3.38	0	18190	6033	5756	5553	5276	5073	5895	5415	36	1640	500	3610	10	1	7200000	371	15.94	0.87	12	1.56	323.00	5907.00	8780	20230705	-41.34	3425	20230328	50.36	8780	-41.34	20230705	3425	50.36	20230328	8780	-41.34	20230705	2505	105.59	20220726	0.47	N	103230	500	36 억		243338	N	N	0	N	00	N
32	20230726	100742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	-320	5	-5.84	371590370	71757	52.19	5480	5480	4965	7120	3840	5480	5178.45	3.38	0	7881	6033	5756	5553	5276	5073	5895	5415	36	1640	500	3610	10	1	7200000	372	15.98	0.87	12	1.00	323.00	5907.00	8780	20230705	-41.23	3425	20230328	50.66	8780	-41.23	20230705	3425	50.66	20230328	8780	-41.23	20230705	2505	105.99	20220726	0.47	N	103230	500	36 억		243338	N	N	0	N	00	N
33	20230726	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-170	5	-3.10	64394100	12121	8.82	5480	5480	5200	7120	3840	5480	5312.61	3.38	0	245	6033	5756	5553	5276	5073	5895	5415	36	1640	500	3610	10	1	7200000	382	16.44	0.90	12	0.17	323.00	5907.00	8780	20230705	-39.52	3425	20230328	55.04	8780	-39.52	20230705	3425	55.04	20230328	8780	-39.52	20230705	2505	111.98	20220726	0.47	N	103230	500	36 억		243338	N	N	0	N	00	N
34	20230725	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	40	2	0.74	766123890	137163	87.51	5350	5830	5350	7070	3810	5440	5585.57	3.16	0	15557	6000	5720	5510	5230	5020	5860	5370	36	1630	500	3590	10	1	7200000	395	16.97	0.93	12	1.91	323.00	5907.00	8780	20230705	-37.59	3425	20230328	60.00	8780	-37.59	20230705	3425	60.00	20230328	8780	-37.59	20230705	2505	118.76	20220725	0.53	N	103230	500	36 억		227670	N	N	0	N	00	N
35	20230725	150727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	40	2	0.74	744858150	133277	85.03	5350	5830	5350	7070	3810	5440	5588.80	3.16	0	13820	6000	5720	5510	5230	5020	5860	5370	36	1630	500	3590	10	1	7200000	395	16.97	0.93	12	1.85	323.00	5907.00	8780	20230705	-37.59	3425	20230328	60.00	8780	-37.59	20230705	3425	60.00	20230328	8780	-37.59	20230705	2505	118.76	20220725	0.53	N	103230	500	36 억		227670	N	N	0	N	00	N
36	20230725	140726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	90	2	1.65	688840150	123048	78.51	5350	5830	5350	7070	3810	5440	5598.14	3.16	0	9332	6000	5720	5510	5230	5020	5860	5370	36	1630	500	3590	10	1	7200000	398	17.12	0.94	12	1.71	323.00	5907.00	8780	20230705	-37.02	3425	20230328	61.46	8780	-37.02	20230705	3425	61.46	20230328	8780	-37.02	20230705	2505	120.76	20220725	0.53	N	103230	500	36 억		227670	N	N	0	N	00	N
37	20230725	130734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	130	2	2.39	584948630	104074	66.40	5350	5830	5350	7070	3810	5440	5620.51	3.16	0	2770	6000	5720	5510	5230	5020	5860	5370	36	1630	500	3590	10	1	7200000	401	17.24	0.94	12	1.45	323.00	5907.00	8780	20230705	-36.56	3425	20230328	62.63	8780	-36.56	20230705	3425	62.63	20230328	8780	-36.56	20230705	2505	122.36	20220725	0.53	N	103230	500	36 억		227670	N	N	0	N	00	N
38	20230725	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	140	2	2.57	560129330	99602	63.55	5350	5830	5350	7070	3810	5440	5623.68	3.16	0	2362	6000	5720	5510	5230	5020	5860	5370	36	1630	500	3590	10	1	7200000	402	17.28	0.94	12	1.38	323.00	5907.00	8780	20230705	-36.45	3425	20230328	62.92	8780	-36.45	20230705	3425	62.92	20230328	8780	-36.45	20230705	2505	122.75	20220725	0.53	N	103230	500	36 억		227670	N	N	0	N	00	N
39	20230725	110732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	210	2	3.86	487768740	86626	55.27	5350	5830	5350	7070	3810	5440	5630.74	3.16	0	-1134	6000	5720	5510	5230	5020	5860	5370	36	1630	500	3590	10	1	7200000	407	17.49	0.96	12	1.20	323.00	5907.00	8780	20230705	-35.65	3425	20230328	64.96	8780	-35.65	20230705	3425	64.96	20230328	8780	-35.65	20230705	2505	125.55	20220725	0.53	N	103230	500	36 억		227670	N	N	0	N	00	N
40	20230725	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	180	2	3.31	306929010	54842	34.99	5350	5800	5350	7070	3810	5440	5596.60	3.16	0	1622	6000	5720	5510	5230	5020	5860	5370	36	1630	500	3590	10	1	7200000	405	17.40	0.95	12	0.76	323.00	5907.00	8780	20230705	-35.99	3425	20230328	64.09	8780	-35.99	20230705	3425	64.09	20230328	8780	-35.99	20230705	2505	124.35	20220725	0.53	N	103230	500	36 억		227670	N	N	0	N	00	N
41	20230725	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	70	2	1.29	49178210	9041	5.77	5350	5590	5350	7070	3810	5440	5439.47	3.16	0	1222	6000	5720	5510	5230	5020	5860	5370	36	1630	500	3590	10	1	7200000	397	17.06	0.93	12	0.13	323.00	5907.00	8780	20230705	-37.24	3425	20230328	60.88	8780	-37.24	20230705	3425	60.88	20230328	8780	-37.24	20230705	2505	119.96	20220725	0.53	N	103230	500	36 억		227670	N	N	0	N	00	N
42	20230724	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	30	2	0.55	858292810	155310	121.18	5410	5790	5300	7030	3790	5410	5526.45	2.85	0	22838	5796	5602	5456	5262	5116	5580	5240	36	1620	500	3570	10	1	7200000	392	16.84	0.92	12	2.16	323.00	5907.00	8780	20230705	-38.04	3425	20230328	58.83	8780	-38.04	20230705	3425	58.83	20230328	8780	-38.04	20230705	2505	117.17	20220725	0.40	N	103230	500	36 억		205233	N	N	0	N	00	N
43	20230724	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	30	2	0.55	821846640	148591	115.94	5410	5790	5300	7030	3790	5410	5530.93	2.85	0	23337	5796	5602	5456	5262	5116	5580	5240	36	1620	500	3570	10	1	7200000	392	16.84	0.92	12	2.06	323.00	5907.00	8780	20230705	-38.04	3425	20230328	58.83	8780	-38.04	20230705	3425	58.83	20230328	8780	-38.04	20230705	2505	117.17	20220725	0.40	N	103230	500	36 억		205233	N	N	0	N	00	N
44	20230724	140727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	80	2	1.48	769087970	138959	108.42	5410	5790	5300	7030	3790	5410	5534.64	2.85	0	22228	5796	5602	5456	5262	5116	5580	5240	36	1620	500	3570	10	1	7200000	395	17.00	0.93	12	1.93	323.00	5907.00	8780	20230705	-37.47	3425	20230328	60.29	8780	-37.47	20230705	3425	60.29	20230328	8780	-37.47	20230705	2505	119.16	20220725	0.40	N	103230	500	36 억		205233	N	N	0	N	00	N
45	20230724	130728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	80	2	1.48	718534890	129677	101.18	5410	5790	5300	7030	3790	5410	5540.96	2.85	0	22609	5796	5602	5456	5262	5116	5580	5240	36	1620	500	3570	10	1	7200000	395	17.00	0.93	12	1.80	323.00	5907.00	8780	20230705	-37.47	3425	20230328	60.29	8780	-37.47	20230705	3425	60.29	20230328	8780	-37.47	20230705	2505	119.16	20220725	0.40	N	103230	500	36 억		205233	N	N	0	N	00	N
46	20230724	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	20	2	0.37	608919900	109333	85.31	5410	5790	5410	7030	3790	5410	5569.41	2.85	0	15440	5796	5602	5456	5262	5116	5580	5240	36	1620	500	3570	10	1	7200000	391	16.81	0.92	12	1.52	323.00	5907.00	8780	20230705	-38.15	3425	20230328	58.54	8780	-38.15	20230705	3425	58.54	20230328	8780	-38.15	20230705	2505	116.77	20220725	0.40	N	103230	500	36 억		205233	N	N	0	N	00	N
47	20230724	110732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	140	2	2.59	552610590	99019	77.26	5410	5790	5410	7030	3790	5410	5580.85	2.85	0	18200	5796	5602	5456	5262	5116	5580	5240	36	1620	500	3570	10	1	7200000	400	17.18	0.94	12	1.38	323.00	5907.00	8780	20230705	-36.79	3425	20230328	62.04	8780	-36.79	20230705	3425	62.04	20230328	8780	-36.79	20230705	2505	121.56	20220725	0.40	N	103230	500	36 억		205233	N	N	0	N	00	N
48	20230724	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	260	2	4.81	389925370	69831	54.49	5410	5790	5410	7030	3790	5410	5583.84	2.85	0	15209	5796	5602	5456	5262	5116	5580	5240	36	1620	500	3570	10	1	7200000	408	17.55	0.96	12	0.97	323.00	5907.00	8780	20230705	-35.42	3425	20230328	65.55	8780	-35.42	20230705	3425	65.55	20230328	8780	-35.42	20230705	2505	126.35	20220725	0.40	N	103230	500	36 억		205233	N	N	0	N	00	N
49	20230724	090729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	60	2	1.11	141230370	25606	19.98	5410	5790	5410	7030	3790	5410	5515.52	2.85	0	-3221	5796	5602	5456	5262	5116	5580	5240	36	1620	500	3570	10	1	7200000	394	16.93	0.93	12	0.36	323.00	5907.00	8780	20230705	-37.70	3425	20230328	59.71	8780	-37.70	20230705	3425	59.71	20230328	8780	-37.70	20230705	2505	118.36	20220725	0.40	N	103230	500	36 억		205233	N	N	0	N	00	N
50	20230721	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	-140	5	-2.52	687542770	125886	51.88	5410	5650	5310	7210	3890	5550	5461.80	2.51	0	23745	6283	5916	5713	5346	5143	5815	5245	36	1660	500	3660	10	1	7200000	390	16.75	0.92	12	1.75	323.00	5907.00	8780	20230705	-38.38	3425	20230328	57.96	8780	-38.38	20230705	3425	57.96	20230328	8780	-38.38	20230705	2505	115.97	20220721	0.36	N	103230	500	36 억		180845	N	N	0	N	00	N
51	20230721	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-60	5	-1.08	602839470	110303	45.46	5410	5650	5310	7210	3890	5550	5465.30	2.51	0	23048	6283	5916	5713	5346	5143	5815	5245	36	1660	500	3660	10	1	7200000	395	17.00	0.93	12	1.53	323.00	5907.00	8780	20230705	-37.47	3425	20230328	60.29	8780	-37.47	20230705	3425	60.29	20230328	8780	-37.47	20230705	2505	119.16	20220721	0.36	N	103230	500	36 억		180845	N	N	0	N	00	N
52	20230721	140722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5440	-110	5	-1.98	518625700	95006	39.15	5410	5650	5310	7210	3890	5550	5458.87	2.51	0	28032	6283	5916	5713	5346	5143	5815	5245	36	1660	500	3660	10	1	7200000	392	16.84	0.92	12	1.32	323.00	5907.00	8780	20230705	-38.04	3425	20230328	58.83	8780	-38.04	20230705	3425	58.83	20230328	8780	-38.04	20230705	2505	117.17	20220721	0.36	N	103230	500	36 억		180845	N	N	0	N	00	N
53	20230721	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	-40	5	-0.72	444012810	81449	33.57	5410	5650	5310	7210	3890	5550	5451.42	2.51	0	31148	6283	5916	5713	5346	5143	5815	5245	36	1660	500	3660	10	1	7200000	397	17.06	0.93	12	1.13	323.00	5907.00	8780	20230705	-37.24	3425	20230328	60.88	8780	-37.24	20230705	3425	60.88	20230328	8780	-37.24	20230705	2505	119.96	20220721	0.36	N	103230	500	36 억		180845	N	N	0	N	00	N
54	20230721	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-50	5	-0.90	415647090	76307	31.45	5410	5650	5310	7210	3890	5550	5447.04	2.51	0	29068	6283	5916	5713	5346	5143	5815	5245	36	1660	500	3660	10	1	7200000	396	17.03	0.93	12	1.06	323.00	5907.00	8780	20230705	-37.36	3425	20230328	60.58	8780	-37.36	20230705	3425	60.58	20230328	8780	-37.36	20230705	2505	119.56	20220721	0.36	N	103230	500	36 억		180845	N	N	0	N	00	N
55	20230721	110728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-30	5	-0.54	376566740	69208	28.52	5410	5650	5310	7210	3890	5550	5441.09	2.51	0	26499	6283	5916	5713	5346	5143	5815	5245	36	1660	500	3660	10	1	7200000	397	17.09	0.93	12	0.96	323.00	5907.00	8780	20230705	-37.13	3425	20230328	61.17	8780	-37.13	20230705	3425	61.17	20230328	8780	-37.13	20230705	2505	120.36	20220721	0.36	N	103230	500	36 억		180845	N	N	0	N	00	N
56	20230721	100728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-150	5	-2.70	290378280	53354	21.99	5410	5650	5310	7210	3890	5550	5442.48	2.51	0	14069	6283	5916	5713	5346	5143	5815	5245	36	1660	500	3660	10	1	7200000	389	16.72	0.91	12	0.74	323.00	5907.00	8780	20230705	-38.50	3425	20230328	57.66	8780	-38.50	20230705	3425	57.66	20230328	8780	-38.50	20230705	2505	115.57	20220721	0.36	N	103230	500	36 억		180845	N	N	0	N	00	N
57	20230721	090726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-160	5	-2.88	71781560	13309	5.48	5410	5480	5310	7210	3890	5550	5393.46	2.51	0	2565	6283	5916	5713	5346	5143	5815	5245	36	1660	500	3660	10	1	7200000	388	16.69	0.91	12	0.18	323.00	5907.00	8780	20230705	-38.61	3425	20230328	57.37	8780	-38.61	20230705	3425	57.37	20230328	8780	-38.61	20230705	2505	115.17	20220721	0.36	N	103230	500	36 억		180845	N	N	0	N	00	N
58	20230720	160720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-560	5	-9.17	1364472850	239923	113.12	6080	6080	5510	7940	4280	6110	5686.88	3.49	0	-69440	6510	6310	5910	5710	5310	6410	5810	36	1830	500	4030	10	1	7200000	400	17.18	0.94	12	3.33	323.00	5907.00	8780	20230705	-36.79	3425	20230328	62.04	8780	-36.79	20230705	3425	62.04	20230328	8780	-36.79	20230705	2505	121.56	20220720	0.37	N	103230	500	36 억		251602	N	N	0	N	00	N
59	20230720	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5560	-550	5	-9.00	1246511320	218726	103.12	6080	6080	5510	7940	4280	6110	5698.58	3.49	0	-66049	6510	6310	5910	5710	5310	6410	5810	36	1830	500	4030	10	1	7200000	400	17.21	0.94	12	3.04	323.00	5907.00	8780	20230705	-36.67	3425	20230328	62.34	8780	-36.67	20230705	3425	62.34	20230328	8780	-36.67	20230705	2505	121.96	20220720	0.37	N	103230	500	36 억		251602	N	N	0	N	00	N
60	20230720	140719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-530	5	-8.67	972144130	169599	79.96	6080	6080	5540	7940	4280	6110	5731.56	3.49	0	-50346	6510	6310	5910	5710	5310	6410	5810	36	1830	500	4030	10	1	7200000	402	17.28	0.94	12	2.36	323.00	5907.00	8780	20230705	-36.45	3425	20230328	62.92	8780	-36.45	20230705	3425	62.92	20230328	8780	-36.45	20230705	2505	122.75	20220720	0.37	N	103230	500	36 억		251602	N	N	0	N	00	N
61	20230720	130719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	-460	5	-7.53	727400130	125810	59.32	6080	6080	5640	7940	4280	6110	5781.20	3.49	0	-51217	6510	6310	5910	5710	5310	6410	5810	36	1830	500	4030	10	1	7200000	407	17.49	0.96	12	1.75	323.00	5907.00	8780	20230705	-35.65	3425	20230328	64.96	8780	-35.65	20230705	3425	64.96	20230328	8780	-35.65	20230705	2505	125.55	20220720	0.37	N	103230	500	36 억		251602	N	N	0	N	00	N
62	20230720	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-370	5	-6.06	564877270	97238	45.85	6080	6080	5710	7940	4280	6110	5808.59	3.49	0	-35328	6510	6310	5910	5710	5310	6410	5810	36	1830	500	4030	10	1	7200000	413	17.77	0.97	12	1.35	323.00	5907.00	8780	20230705	-34.62	3425	20230328	67.59	8780	-34.62	20230705	3425	67.59	20230328	8780	-34.62	20230705	2505	129.14	20220720	0.37	N	103230	500	36 억		251602	N	N	0	N	00	N
63	20230720	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-310	5	-5.07	471379900	80947	38.16	6080	6080	5740	7940	4280	6110	5822.59	3.49	0	-31310	6510	6310	5910	5710	5310	6410	5810	36	1830	500	4030	10	1	7200000	418	17.96	0.98	12	1.12	323.00	5907.00	8780	20230705	-33.94	3425	20230328	69.34	8780	-33.94	20230705	3425	69.34	20230328	8780	-33.94	20230705	2505	131.54	20220720	0.37	N	103230	500	36 억		251602	N	N	0	N	00	N
64	20230720	100716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	-310	5	-5.07	337973250	57830	27.27	6080	6080	5770	7940	4280	6110	5843.32	3.49	0	-21040	6510	6310	5910	5710	5310	6410	5810	36	1830	500	4030	10	1	7200000	418	17.96	0.98	12	0.80	323.00	5907.00	8780	20230705	-33.94	3425	20230328	69.34	8780	-33.94	20230705	3425	69.34	20230328	8780	-33.94	20230705	2505	131.54	20220720	0.37	N	103230	500	36 억		251602	N	N	0	N	00	N
65	20230720	090716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-280	5	-4.58	91667130	15430	7.27	6080	6080	5800	7940	4280	6110	5938.58	3.49	0	-8395	6510	6310	5910	5710	5310	6410	5810	36	1830	500	4030	10	1	7200000	420	18.05	0.99	12	0.21	323.00	5907.00	8780	20230705	-33.60	3425	20230328	70.22	8780	-33.60	20230705	3425	70.22	20230328	8780	-33.60	20230705	2505	132.73	20220720	0.37	N	103230	500	36 억		251602	N	N	0	N	00	N
66	20230719	160730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	270	2	4.62	1185473660	203583	162.49	5840	6110	5510	7590	4090	5840	5820.96	3.38	0	7767	6153	5996	5843	5686	5533	6075	5765	36	1750	500	3850	10	1	7200000	440	18.92	1.03	12	2.83	323.00	5907.00	8780	20230705	-30.41	3425	20230328	78.39	8780	-30.41	20230705	3425	78.39	20230328	8780	-30.41	20230705	2505	143.91	20220719	0.36	N	103230	500	36 억		243130	N	N	0	N	00	N
67	20230719	150730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6010	170	2	2.91	1002087300	173330	138.34	5840	6070	5510	7590	4090	5840	5781.38	3.38	0	16173	6153	5996	5843	5686	5533	6075	5765	36	1750	500	3850	10	1	7200000	433	18.61	1.02	12	2.41	323.00	5907.00	8780	20230705	-31.55	3425	20230328	75.47	8780	-31.55	20230705	3425	75.47	20230328	8780	-31.55	20230705	2505	139.92	20220719	0.36	N	103230	500	36 억		243130	N	N	0	N	00	N
68	20230719	140731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	40	2	0.68	833323430	145015	115.74	5840	5960	5510	7590	4090	5840	5746.46	3.38	0	21857	6153	5996	5843	5686	5533	6075	5765	36	1750	500	3850	10	1	7200000	423	18.20	1.00	12	2.01	323.00	5907.00	8780	20230705	-33.03	3425	20230328	71.68	8780	-33.03	20230705	3425	71.68	20230328	8780	-33.03	20230705	2505	134.73	20220719	0.36	N	103230	500	36 억		243130	N	N	0	N	00	N
69	20230719	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	10	2	0.17	793593710	138207	110.31	5840	5960	5510	7590	4090	5840	5742.07	3.38	0	22960	6153	5996	5843	5686	5533	6075	5765	36	1750	500	3850	10	1	7200000	421	18.11	0.99	12	1.92	323.00	5907.00	8780	20230705	-33.37	3425	20230328	70.80	8780	-33.37	20230705	3425	70.80	20230328	8780	-33.37	20230705	2505	133.53	20220719	0.36	N	103230	500	36 억		243130	N	N	0	N	00	N
70	20230719	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-20	5	-0.34	677389740	118518	94.59	5840	5920	5510	7590	4090	5840	5715.50	3.38	0	30172	6153	5996	5843	5686	5533	6075	5765	36	1750	500	3850	10	1	7200000	419	18.02	0.99	12	1.65	323.00	5907.00	8780	20230705	-33.71	3425	20230328	69.93	8780	-33.71	20230705	3425	69.93	20230328	8780	-33.71	20230705	2505	132.34	20220719	0.36	N	103230	500	36 억		243130	N	N	0	N	00	N
71	20230719	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	-90	5	-1.54	633434970	110865	88.49	5840	5920	5510	7590	4090	5840	5713.57	3.38	0	25763	6153	5996	5843	5686	5533	6075	5765	36	1750	500	3850	10	1	7200000	414	17.80	0.97	12	1.54	323.00	5907.00	8780	20230705	-34.51	3425	20230328	67.88	8780	-34.51	20230705	3425	67.88	20230328	8780	-34.51	20230705	2505	129.54	20220719	0.36	N	103230	500	36 억		243130	N	N	0	N	00	N
72	20230719	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	0	3	0.00	533578620	93674	74.77	5840	5850	5510	7590	4090	5840	5696.12	3.38	0	25193	6153	5996	5843	5686	5533	6075	5765	36	1750	500	3850	10	1	7200000	420	18.08	0.99	12	1.30	323.00	5907.00	8780	20230705	-33.49	3425	20230328	70.51	8780	-33.49	20230705	3425	70.51	20230328	8780	-33.49	20230705	2505	133.13	20220719	0.36	N	103230	500	36 억		243130	N	N	0	N	00	N
73	20230719	090725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-130	5	-2.23	63348540	11014	8.79	5840	5840	5710	7590	4090	5840	5751.64	3.38	0	2016	6153	5996	5843	5686	5533	6075	5765	36	1750	500	3850	10	1	7200000	411	17.68	0.97	12	0.15	323.00	5907.00	8780	20230705	-34.97	3425	20230328	66.72	8780	-34.97	20230705	3425	66.72	20230328	8780	-34.97	20230705	2505	127.94	20220719	0.36	N	103230	500	36 억		243130	N	N	0	N	00	N
74	20230718	160724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-60	5	-1.02	721575210	123909	73.99	5800	6000	5690	7670	4130	5900	5823.33	2.99	0	27805	6413	6156	5983	5726	5553	6070	5640	36	1770	500	3890	10	1	7200000	420	18.08	0.99	12	1.72	323.00	5907.00	8780	20230705	-33.49	3425	20230328	70.51	8780	-33.49	20230705	3425	70.51	20230328	8780	-33.49	20230705	2505	133.13	20220718	0.46	N	103230	500	36 억		215313	N	N	0	N	00	N
75	20230718	150723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	-30	5	-0.51	684032380	117482	70.15	5800	6000	5690	7670	4130	5900	5822.38	2.99	0	28269	6413	6156	5983	5726	5553	6070	5640	36	1770	500	3890	10	1	7200000	423	18.17	0.99	12	1.63	323.00	5907.00	8780	20230705	-33.14	3425	20230328	71.39	8780	-33.14	20230705	3425	71.39	20230328	8780	-33.14	20230705	2505	134.33	20220718	0.46	N	103230	500	36 억		215313	N	N	0	N	00	N
76	20230718	140720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-90	5	-1.53	636341530	109296	65.26	5800	6000	5690	7670	4130	5900	5822.12	2.99	0	27620	6413	6156	5983	5726	5553	6070	5640	36	1770	500	3890	10	1	7200000	418	17.99	0.98	12	1.52	323.00	5907.00	8780	20230705	-33.83	3425	20230328	69.64	8780	-33.83	20230705	3425	69.64	20230328	8780	-33.83	20230705	2505	131.94	20220718	0.46	N	103230	500	36 억		215313	N	N	0	N	00	N
77	20230718	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-130	5	-2.20	598173980	102713	61.33	5800	6000	5690	7670	4130	5900	5823.67	2.99	0	31207	6413	6156	5983	5726	5553	6070	5640	36	1770	500	3890	10	1	7200000	415	17.86	0.98	12	1.43	323.00	5907.00	8780	20230705	-34.28	3425	20230328	68.47	8780	-34.28	20230705	3425	68.47	20230328	8780	-34.28	20230705	2505	130.34	20220718	0.46	N	103230	500	36 억		215313	N	N	0	N	00	N
78	20230718	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-60	5	-1.02	547714420	94043	56.15	5800	6000	5690	7670	4130	5900	5824.01	2.99	0	34846	6413	6156	5983	5726	5553	6070	5640	36	1770	500	3890	10	1	7200000	420	18.08	0.99	12	1.31	323.00	5907.00	8780	20230705	-33.49	3425	20230328	70.51	8780	-33.49	20230705	3425	70.51	20230328	8780	-33.49	20230705	2505	133.13	20220718	0.46	N	103230	500	36 억		215313	N	N	0	N	00	N
79	20230718	110727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-40	5	-0.68	468431100	80569	48.11	5800	6000	5690	7670	4130	5900	5813.93	2.99	0	32940	6413	6156	5983	5726	5553	6070	5640	36	1770	500	3890	10	1	7200000	422	18.14	0.99	12	1.12	323.00	5907.00	8780	20230705	-33.26	3425	20230328	71.09	8780	-33.26	20230705	3425	71.09	20230328	8780	-33.26	20230705	2505	133.93	20220718	0.46	N	103230	500	36 억		215313	N	N	0	N	00	N
80	20230718	100720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-80	5	-1.36	335554110	57668	34.43	5800	6000	5690	7670	4130	5900	5818.59	2.99	0	19532	6413	6156	5983	5726	5553	6070	5640	36	1770	500	3890	10	1	7200000	419	18.02	0.99	12	0.80	323.00	5907.00	8780	20230705	-33.71	3425	20230328	69.93	8780	-33.71	20230705	3425	69.93	20230328	8780	-33.71	20230705	2505	132.34	20220718	0.46	N	103230	500	36 억		215313	N	N	0	N	00	N
81	20230718	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	-30	5	-0.51	63059270	10764	6.43	5800	6000	5800	7670	4130	5900	5857.97	2.99	0	2325	6413	6156	5983	5726	5553	6070	5640	36	1770	500	3890	10	1	7200000	423	18.17	0.99	12	0.15	323.00	5907.00	8780	20230705	-33.14	3425	20230328	71.39	8780	-33.14	20230705	3425	71.39	20230328	8780	-33.14	20230705	2505	134.33	20220718	0.46	N	103230	500	36 억		215313	N	N	0	N	00	N
82	20230717	160721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	-190	5	-3.12	979515150	162514	48.60	6090	6240	5810	7910	4270	6090	6027.64	2.41	0	41354	6723	6406	6103	5786	5483	6255	5635	36	1820	500	4010	10	1	7200000	425	18.27	1.00	12	2.26	323.00	5907.00	8780	20230705	-32.80	3425	20230328	72.26	8780	-32.80	20230705	3425	72.26	20230328	8780	-32.80	20230705	2505	135.53	20220718	0.51	N	103230	500	36 억		173661	N	N	0	N	00	N
83	20230717	150717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	-170	5	-2.79	944965100	156661	46.85	6090	6240	5810	7910	4270	6090	6031.91	2.41	0	39533	6723	6406	6103	5786	5483	6255	5635	36	1820	500	4010	10	1	7200000	426	18.33	1.00	12	2.18	323.00	5907.00	8780	20230705	-32.57	3425	20230328	72.85	8780	-32.57	20230705	3425	72.85	20230328	8780	-32.57	20230705	2505	136.33	20220718	0.51	N	103230	500	36 억		173661	N	N	0	N	00	N
84	20230717	140719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	-150	5	-2.46	879607700	145658	43.56	6090	6240	5810	7910	4270	6090	6038.85	2.41	0	40259	6723	6406	6103	5786	5483	6255	5635	36	1820	500	4010	10	1	7200000	428	18.39	1.01	12	2.02	323.00	5907.00	8780	20230705	-32.35	3425	20230328	73.43	8780	-32.35	20230705	3425	73.43	20230328	8780	-32.35	20230705	2505	137.13	20220718	0.51	N	103230	500	36 억		173661	N	N	0	N	00	N
85	20230717	130714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	-140	5	-2.30	821705000	135884	40.64	6090	6240	5810	7910	4270	6090	6047.10	2.41	0	38538	6723	6406	6103	5786	5483	6255	5635	36	1820	500	4010	10	1	7200000	428	18.42	1.01	12	1.89	323.00	5907.00	8780	20230705	-32.23	3425	20230328	73.72	8780	-32.23	20230705	3425	73.72	20230328	8780	-32.23	20230705	2505	137.52	20220718	0.51	N	103230	500	36 억		173661	N	N	0	N	00	N
86	20230717	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	-70	5	-1.15	704641210	116191	34.75	6090	6240	5810	7910	4270	6090	6064.51	2.41	0	31888	6723	6406	6103	5786	5483	6255	5635	36	1820	500	4010	10	1	7200000	433	18.64	1.02	12	1.61	323.00	5907.00	8780	20230705	-31.44	3425	20230328	75.77	8780	-31.44	20230705	3425	75.77	20230328	8780	-31.44	20230705	2505	140.32	20220718	0.51	N	103230	500	36 억		173661	N	N	0	N	00	N
87	20230717	110713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-30	5	-0.49	417592670	68081	20.36	6090	6240	6050	7910	4270	6090	6133.77	2.41	0	17776	6723	6406	6103	5786	5483	6255	5635	36	1820	500	4010	10	1	7200000	436	18.76	1.03	12	0.95	323.00	5907.00	8780	20230705	-30.98	3425	20230328	76.93	8780	-30.98	20230705	3425	76.93	20230328	8780	-30.98	20230705	2505	141.92	20220718	0.51	N	103230	500	36 억		173661	N	N	0	N	00	N
88	20230717	100714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	100	2	1.64	276913040	45154	13.50	6090	6230	6080	7910	4270	6090	6132.65	2.41	0	12206	6723	6406	6103	5786	5483	6255	5635	36	1820	500	4010	10	1	7200000	446	19.16	1.05	12	0.63	323.00	5907.00	8780	20230705	-29.50	3425	20230328	80.73	8780	-29.50	20230705	3425	80.73	20230328	8780	-29.50	20230705	2505	147.11	20220718	0.51	N	103230	500	36 억		173661	N	N	0	N	00	N
89	20230717	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	-10	5	-0.16	98767690	16179	4.84	6090	6170	6080	7910	4270	6090	6104.69	2.41	0	1385	6723	6406	6103	5786	5483	6255	5635	36	1820	500	4010	10	1	7200000	438	18.82	1.03	12	0.22	323.00	5907.00	8780	20230705	-30.75	3425	20230328	77.52	8780	-30.75	20230705	3425	77.52	20230328	8780	-30.75	20230705	2505	142.71	20220718	0.51	N	103230	500	36 억		173661	N	N	0	N	00	N
90	20230714	160713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-330	5	-5.14	1997599390	333168	116.67	6420	6420	5800	8340	4500	6420	5995.56	3.41	0	-69735	6786	6602	6386	6202	5986	6695	6295	36	1920	500	4230	10	1	7200000	438	18.85	1.03	12	4.63	323.00	5907.00	8780	20230705	-30.64	3425	20230328	77.81	8780	-30.64	20230705	3425	77.81	20230328	8780	-30.64	20230705	2505	143.11	20220714	0.52	N	103230	500	36 억		245672	N	N	0	N	00	N
91	20230714	150717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-360	5	-5.61	1892885880	315973	110.65	6420	6420	5800	8340	4500	6420	5990.66	3.41	0	-69224	6786	6602	6386	6202	5986	6695	6295	36	1920	500	4230	10	1	7200000	436	18.76	1.03	12	4.39	323.00	5907.00	8780	20230705	-30.98	3425	20230328	76.93	8780	-30.98	20230705	3425	76.93	20230328	8780	-30.98	20230705	2505	141.92	20220714	0.52	N	103230	500	36 억		245672	N	N	0	N	00	N
92	20230714	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	-350	5	-5.45	1769666070	295560	103.50	6420	6420	5800	8340	4500	6420	5987.50	3.41	0	-73318	6786	6602	6386	6202	5986	6695	6295	36	1920	500	4230	10	1	7200000	437	18.79	1.03	12	4.11	323.00	5907.00	8780	20230705	-30.87	3425	20230328	77.23	8780	-30.87	20230705	3425	77.23	20230328	8780	-30.87	20230705	2505	142.32	20220714	0.52	N	103230	500	36 억		245672	N	N	0	N	00	N
93	20230714	130710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	-380	5	-5.92	1576281290	263871	92.41	6420	6420	5800	8340	4500	6420	5973.68	3.41	0	-67887	6786	6602	6386	6202	5986	6695	6295	36	1920	500	4230	10	1	7200000	435	18.70	1.02	12	3.66	323.00	5907.00	8780	20230705	-31.21	3425	20230328	76.35	8780	-31.21	20230705	3425	76.35	20230328	8780	-31.21	20230705	2505	141.12	20220714	0.52	N	103230	500	36 억		245672	N	N	0	N	00	N
94	20230714	120712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	-540	5	-8.41	1324929860	221547	77.58	6420	6420	5800	8340	4500	6420	5980.36	3.41	0	-58542	6786	6602	6386	6202	5986	6695	6295	36	1920	500	4230	10	1	7200000	423	18.20	1.00	12	3.08	323.00	5907.00	8780	20230705	-33.03	3425	20230328	71.68	8780	-33.03	20230705	3425	71.68	20230328	8780	-33.03	20230705	2505	134.73	20220714	0.52	N	103230	500	36 억		245672	N	N	0	N	00	N
95	20230714	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	-540	5	-8.41	1203994600	201028	70.40	6420	6420	5800	8340	4500	6420	5989.19	3.41	0	-50307	6786	6602	6386	6202	5986	6695	6295	36	1920	500	4230	10	1	7200000	423	18.20	1.00	12	2.79	323.00	5907.00	8780	20230705	-33.03	3425	20230328	71.68	8780	-33.03	20230705	3425	71.68	20230328	8780	-33.03	20230705	2505	134.73	20220714	0.52	N	103230	500	36 억		245672	N	N	0	N	00	N
96	20230714	100720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	-420	5	-6.54	988348000	164406	57.57	6420	6420	5800	8340	4500	6420	6011.63	3.41	0	-39424	6786	6602	6386	6202	5986	6695	6295	36	1920	500	4230	10	1	7200000	432	18.58	1.02	12	2.28	323.00	5907.00	8780	20230705	-31.66	3425	20230328	75.18	8780	-31.66	20230705	3425	75.18	20230328	8780	-31.66	20230705	2505	139.52	20220714	0.52	N	103230	500	36 억		245672	N	N	0	N	00	N
97	20230714	090716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6290	-130	5	-2.02	87537150	13859	4.85	6420	6420	6180	8340	4500	6420	6316.27	3.41	0	-3691	6786	6602	6386	6202	5986	6695	6295	36	1920	500	4230	10	1	7200000	453	19.47	1.06	12	0.19	323.00	5907.00	8780	20230705	-28.36	3425	20230328	83.65	8780	-28.36	20230705	3425	83.65	20230328	8780	-28.36	20230705	2505	151.10	20220714	0.52	N	103230	500	36 억		245672	N	N	0	N	00	N
98	20230713	160713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6420	100	2	1.58	1807478210	282437	79.60	6290	6570	6170	8210	4430	6320	6399.57	3.14	0	19730	6620	6470	6330	6180	6040	6545	6255	36	1890	500	4170	10	1	7200000	462	19.88	1.09	12	3.92	323.00	5907.00	8780	20230705	-26.88	3425	20230328	87.45	8780	-26.88	20230705	3425	87.45	20230328	8780	-26.88	20230705	2505	156.29	20220713	0.57	N	103230	500	36 억		225865	N	N	0	N	00	N
99	20230713	150709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	30	2	0.47	1748747010	273266	77.01	6290	6570	6170	8210	4430	6320	6399.43	3.14	0	19667	6620	6470	6330	6180	6040	6545	6255	36	1890	500	4170	10	1	7200000	457	19.66	1.07	12	3.80	323.00	5907.00	8780	20230705	-27.68	3425	20230328	85.40	8780	-27.68	20230705	3425	85.40	20230328	8780	-27.68	20230705	2505	153.49	20220713	0.57	N	103230	500	36 억		225865	N	N	0	N	00	N
100	20230713	140707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	120	2	1.90	1489847630	232896	65.64	6290	6570	6170	8210	4430	6320	6397.05	3.14	0	25195	6620	6470	6330	6180	6040	6545	6255	36	1890	500	4170	10	1	7200000	464	19.94	1.09	12	3.23	323.00	5907.00	8780	20230705	-26.65	3425	20230328	88.03	8780	-26.65	20230705	3425	88.03	20230328	8780	-26.65	20230705	2505	157.09	20220713	0.57	N	103230	500	36 억		225865	N	N	0	N	00	N
101	20230713	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	60	2	0.95	1395778370	218158	61.48	6290	6570	6170	8210	4430	6320	6398.02	3.14	0	28302	6620	6470	6330	6180	6040	6545	6255	36	1890	500	4170	10	1	7200000	459	19.75	1.08	12	3.03	323.00	5907.00	8780	20230705	-27.33	3425	20230328	86.28	8780	-27.33	20230705	3425	86.28	20230328	8780	-27.33	20230705	2505	154.69	20220713	0.57	N	103230	500	36 억		225865	N	N	0	N	00	N
102	20230713	120706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6450	130	2	2.06	1296356480	202620	57.10	6290	6570	6170	8210	4430	6320	6397.97	3.14	0	31924	6620	6470	6330	6180	6040	6545	6255	36	1890	500	4170	10	1	7200000	464	19.97	1.09	12	2.81	323.00	5907.00	8780	20230705	-26.54	3425	20230328	88.32	8780	-26.54	20230705	3425	88.32	20230328	8780	-26.54	20230705	2505	157.49	20220713	0.57	N	103230	500	36 억		225865	N	N	0	N	00	N
103	20230713	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6440	120	2	1.90	1113963530	174285	49.12	6290	6570	6170	8210	4430	6320	6391.62	3.14	0	25698	6620	6470	6330	6180	6040	6545	6255	36	1890	500	4170	10	1	7200000	464	19.94	1.09	12	2.42	323.00	5907.00	8780	20230705	-26.65	3425	20230328	88.03	8780	-26.65	20230705	3425	88.03	20230328	8780	-26.65	20230705	2505	157.09	20220713	0.57	N	103230	500	36 억		225865	N	N	0	N	00	N
104	20230713	100707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	40	2	0.63	487534870	77781	21.92	6290	6450	6170	8210	4430	6320	6268.05	3.14	0	11823	6620	6470	6330	6180	6040	6545	6255	36	1890	500	4170	10	1	7200000	458	19.69	1.08	12	1.08	323.00	5907.00	8780	20230705	-27.56	3425	20230328	85.69	8780	-27.56	20230705	3425	85.69	20230328	8780	-27.56	20230705	2505	153.89	20220713	0.57	N	103230	500	36 억		225865	N	N	0	N	00	N
105	20230713	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6200	-120	5	-1.90	128835590	20622	5.81	6290	6370	6170	8210	4430	6320	6247.48	3.14	0	-4199	6620	6470	6330	6180	6040	6545	6255	36	1890	500	4170	10	1	7200000	446	19.20	1.05	12	0.29	323.00	5907.00	8780	20230705	-29.38	3425	20230328	81.02	8780	-29.38	20230705	3425	81.02	20230328	8780	-29.38	20230705	2505	147.50	20220713	0.57	N	103230	500	36 억		225865	N	N	0	N	00	N
106	20230712	160705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	60	2	0.96	2220306210	349401	99.68	6190	6480	6190	8130	4390	6260	6354.68	2.21	0	64448	6700	6480	6310	6090	5920	6395	6005	36	1870	500	4130	10	1	7200000	455	19.57	1.07	12	4.85	323.00	5907.00	8780	20230705	-28.02	3425	20230328	84.53	8780	-28.02	20230705	3425	84.53	20230328	8780	-28.02	20230705	2505	152.30	20220712	0.65	N	103230	500	36 억		159300	N	N	0	N	00	N
107	20230712	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	70	2	1.12	2111026710	332071	94.73	6190	6480	6190	8130	4390	6260	6357.18	2.21	0	62820	6700	6480	6310	6090	5920	6395	6005	36	1870	500	4130	10	1	7200000	456	19.60	1.07	12	4.61	323.00	5907.00	8780	20230705	-27.90	3425	20230328	84.82	8780	-27.90	20230705	3425	84.82	20230328	8780	-27.90	20230705	2505	152.69	20220712	0.65	N	103230	500	36 억		159300	N	N	0	N	00	N
108	20230712	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	20	2	0.32	1960053150	308074	87.89	6190	6480	6190	8130	4390	6260	6362.31	2.21	0	62818	6700	6480	6310	6090	5920	6395	6005	36	1870	500	4130	10	1	7200000	452	19.44	1.06	12	4.28	323.00	5907.00	8780	20230705	-28.47	3425	20230328	83.36	8780	-28.47	20230705	3425	83.36	20230328	8780	-28.47	20230705	2505	150.70	20220712	0.65	N	103230	500	36 억		159300	N	N	0	N	00	N
109	20230712	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6320	60	2	0.96	1715698740	269269	76.82	6190	6480	6190	8130	4390	6260	6371.72	2.21	0	53492	6700	6480	6310	6090	5920	6395	6005	36	1870	500	4130	10	1	7200000	455	19.57	1.07	12	3.74	323.00	5907.00	8780	20230705	-28.02	3425	20230328	84.53	8780	-28.02	20230705	3425	84.53	20230328	8780	-28.02	20230705	2505	152.30	20220712	0.65	N	103230	500	36 억		159300	N	N	0	N	00	N
110	20230712	120703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6430	170	2	2.72	1515492700	237811	67.84	6190	6480	6190	8130	4390	6260	6372.72	2.21	0	55075	6700	6480	6310	6090	5920	6395	6005	36	1870	500	4130	10	1	7200000	463	19.91	1.09	12	3.30	323.00	5907.00	8780	20230705	-26.77	3425	20230328	87.74	8780	-26.77	20230705	3425	87.74	20230328	8780	-26.77	20230705	2505	156.69	20220712	0.65	N	103230	500	36 억		159300	N	N	0	N	00	N
111	20230712	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	140	2	2.24	1294462430	203197	57.97	6190	6480	6190	8130	4390	6260	6370.52	2.21	0	49011	6700	6480	6310	6090	5920	6395	6005	36	1870	500	4130	10	1	7200000	461	19.81	1.08	12	2.82	323.00	5907.00	8780	20230705	-27.11	3425	20230328	86.86	8780	-27.11	20230705	3425	86.86	20230328	8780	-27.11	20230705	2505	155.49	20220712	0.65	N	103230	500	36 억		159300	N	N	0	N	00	N
112	20230712	100703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	120	2	1.92	783353620	123585	35.26	6190	6450	6190	8130	4390	6260	6338.63	2.21	0	25481	6700	6480	6310	6090	5920	6395	6005	36	1870	500	4130	10	1	7200000	459	19.75	1.08	12	1.72	323.00	5907.00	8780	20230705	-27.33	3425	20230328	86.28	8780	-27.33	20230705	3425	86.28	20230328	8780	-27.33	20230705	2505	154.69	20220712	0.65	N	103230	500	36 억		159300	N	N	0	N	00	N
113	20230712	090704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	0	3	0.00	160078970	25604	7.30	6190	6320	6190	8130	4390	6260	6252.08	2.21	0	13071	6700	6480	6310	6090	5920	6395	6005	36	1870	500	4130	10	1	7200000	451	19.38	1.06	12	0.36	323.00	5907.00	8780	20230705	-28.70	3425	20230328	82.77	8780	-28.70	20230705	3425	82.77	20230328	8780	-28.70	20230705	2505	149.90	20220712	0.65	N	103230	500	36 억		159300	N	N	0	N	00	N
114	20230711	160654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6260	-230	5	-3.54	2104016820	336268	37.87	6500	6530	6140	8430	4550	6490	6256.94	3.12	0	-64231	6850	6670	6350	6170	5850	6760	6260	36	1940	500	4280	10	1	7200000	451	19.38	1.06	12	4.67	323.00	5907.00	8780	20230705	-28.70	3425	20230328	82.77	8780	-28.70	20230705	3425	82.77	20230328	8780	-28.70	20230705	2505	149.90	20220711	0.43	N	103230	500	36 억		224621	N	N	0	N	00	N
115	20230711	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-260	5	-4.01	2004132720	320289	36.07	6500	6530	6140	8430	4550	6490	6257.25	3.12	0	-63686	6850	6670	6350	6170	5850	6760	6260	36	1940	500	4280	10	1	7200000	449	19.29	1.05	12	4.45	323.00	5907.00	8780	20230705	-29.04	3425	20230328	81.90	8780	-29.04	20230705	3425	81.90	20230328	8780	-29.04	20230705	2505	148.70	20220711	0.43	N	103230	500	36 억		224621	N	N	0	N	00	N
116	20230711	140648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-300	5	-4.62	1754984560	280384	31.58	6500	6530	6140	8430	4550	6490	6259.20	3.12	0	-58468	6850	6670	6350	6170	5850	6760	6260	36	1940	500	4280	10	1	7200000	446	19.16	1.05	12	3.89	323.00	5907.00	8780	20230705	-29.50	3425	20230328	80.73	8780	-29.50	20230705	3425	80.73	20230328	8780	-29.50	20230705	2505	147.11	20220711	0.43	N	103230	500	36 억		224621	N	N	0	N	00	N
117	20230711	130640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6240	-250	5	-3.85	1583511050	252718	28.46	6500	6530	6140	8430	4550	6490	6265.90	3.12	0	-50495	6850	6670	6350	6170	5850	6760	6260	36	1940	500	4280	10	1	7200000	449	19.32	1.06	12	3.51	323.00	5907.00	8780	20230705	-28.93	3425	20230328	82.19	8780	-28.93	20230705	3425	82.19	20230328	8780	-28.93	20230705	2505	149.10	20220711	0.43	N	103230	500	36 억		224621	N	N	0	N	00	N
118	20230711	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	-270	5	-4.16	1484710330	236838	26.67	6500	6530	6140	8430	4550	6490	6268.87	3.12	0	-47901	6850	6670	6350	6170	5850	6760	6260	36	1940	500	4280	10	1	7200000	448	19.26	1.05	12	3.29	323.00	5907.00	8780	20230705	-29.16	3425	20230328	81.61	8780	-29.16	20230705	3425	81.61	20230328	8780	-29.16	20230705	2505	148.30	20220711	0.43	N	103230	500	36 억		224621	N	N	0	N	00	N
119	20230711	110659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-260	5	-4.01	1240537780	197879	22.29	6500	6530	6140	8430	4550	6490	6269.15	3.12	0	-43282	6850	6670	6350	6170	5850	6760	6260	36	1940	500	4280	10	1	7200000	449	19.29	1.05	12	2.75	323.00	5907.00	8780	20230705	-29.04	3425	20230328	81.90	8780	-29.04	20230705	3425	81.90	20230328	8780	-29.04	20230705	2505	148.70	20220711	0.43	N	103230	500	36 억		224621	N	N	0	N	00	N
120	20230711	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-300	5	-4.62	941101780	149493	16.84	6500	6530	6150	8430	4550	6490	6295.26	3.12	0	-35548	6850	6670	6350	6170	5850	6760	6260	36	1940	500	4280	10	1	7200000	446	19.16	1.05	12	2.08	323.00	5907.00	8780	20230705	-29.50	3425	20230328	80.73	8780	-29.50	20230705	3425	80.73	20230328	8780	-29.50	20230705	2505	147.11	20220711	0.43	N	103230	500	36 억		224621	N	N	0	N	00	N
121	20230711	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	-240	5	-3.70	466538470	73196	8.24	6500	6530	6150	8430	4550	6490	6373.79	3.12	0	-21749	6850	6670	6350	6170	5850	6760	6260	36	1940	500	4280	10	1	7200000	450	19.35	1.06	12	1.02	323.00	5907.00	8780	20230705	-28.82	3425	20230328	82.48	8780	-28.82	20230705	3425	82.48	20230328	8780	-28.82	20230705	2505	149.50	20220711	0.43	N	103230	500	36 억		224621	N	N	0	N	00	N
122	20230710	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6490	390	2	6.39	5314827470	841005	22.93	6270	6530	6030	7930	4270	6100	6319.11	1.62	0	104932	7673	6886	6443	5656	5213	6665	5435	36	1830	500	4020	10	1	7200000	467	20.09	1.10	12	11.68	323.00	5907.00	8780	20230705	-26.08	3425	20230328	89.49	8780	-26.08	20230705	3425	89.49	20230328	8780	-26.08	20230705	2505	159.08	20220711	0.73	N	103230	500	36 억		116431	N	N	0	N	00	N
123	20230710	150651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6400	300	2	4.92	4887878900	774723	21.13	6270	6530	6030	7930	4270	6100	6309.21	1.62	0	109074	7673	6886	6443	5656	5213	6665	5435	36	1830	500	4020	10	1	7200000	461	19.81	1.08	12	10.76	323.00	5907.00	8780	20230705	-27.11	3425	20230328	86.86	8780	-27.11	20230705	3425	86.86	20230328	8780	-27.11	20230705	2505	155.49	20220711	0.73	N	103230	500	36 억		116431	N	N	0	N	00	N
124	20230710	140644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	230	2	3.77	4380431540	694941	18.95	6270	6530	6030	7930	4270	6100	6303.33	1.62	0	119970	7673	6886	6443	5656	5213	6665	5435	36	1830	500	4020	10	1	7200000	456	19.60	1.07	12	9.65	323.00	5907.00	8780	20230705	-27.90	3425	20230328	84.82	8780	-27.90	20230705	3425	84.82	20230328	8780	-27.90	20230705	2505	152.69	20220711	0.73	N	103230	500	36 억		116431	N	N	0	N	00	N
125	20230710	130638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6330	230	2	3.77	4206192330	667328	18.20	6270	6530	6030	7930	4270	6100	6303.05	1.62	0	113193	7673	6886	6443	5656	5213	6665	5435	36	1830	500	4020	10	1	7200000	456	19.60	1.07	12	9.27	323.00	5907.00	8780	20230705	-27.90	3425	20230328	84.82	8780	-27.90	20230705	3425	84.82	20230328	8780	-27.90	20230705	2505	152.69	20220711	0.73	N	103230	500	36 억		116431	N	N	0	N	00	N
126	20230710	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6280	180	2	2.95	4071330690	645907	17.61	6270	6530	6030	7930	4270	6100	6303.29	1.62	0	112698	7673	6886	6443	5656	5213	6665	5435	36	1830	500	4020	10	1	7200000	452	19.44	1.06	12	8.97	323.00	5907.00	8780	20230705	-28.47	3425	20230328	83.36	8780	-28.47	20230705	3425	83.36	20230328	8780	-28.47	20230705	2505	150.70	20220711	0.73	N	103230	500	36 억		116431	N	N	0	N	00	N
127	20230710	110652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6380	280	2	4.59	3766133700	597723	16.30	6270	6530	6030	7930	4270	6100	6300.81	1.62	0	101632	7673	6886	6443	5656	5213	6665	5435	36	1830	500	4020	10	1	7200000	459	19.75	1.08	12	8.30	323.00	5907.00	8780	20230705	-27.33	3425	20230328	86.28	8780	-27.33	20230705	3425	86.28	20230328	8780	-27.33	20230705	2505	154.69	20220711	0.73	N	103230	500	36 억		116431	N	N	0	N	00	N
128	20230710	100653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6360	260	2	4.26	3303613300	524776	14.31	6270	6530	6030	7930	4270	6100	6295.30	1.62	0	75645	7673	6886	6443	5656	5213	6665	5435	36	1830	500	4020	10	1	7200000	458	19.69	1.08	12	7.29	323.00	5907.00	8780	20230705	-27.56	3425	20230328	85.69	8780	-27.56	20230705	3425	85.69	20230328	8780	-27.56	20230705	2505	153.89	20220711	0.73	N	103230	500	36 억		116431	N	N	0	N	00	N
129	20230710	090646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	60	2	0.98	459585570	73835	2.01	6270	6280	6150	7930	4270	6100	6224.56	1.62	0	9673	7673	6886	6443	5656	5213	6665	5435	36	1830	500	4020	10	1	7200000	444	19.07	1.04	12	1.03	323.00	5907.00	8780	20230705	-29.84	3425	20230328	79.85	8780	-29.84	20230705	3425	79.85	20230328	8780	-29.84	20230705	2505	145.91	20220711	0.73	N	103230	500	36 억		116431	N	N	0	N	00	N
130	20230707	160644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-250	5	-3.94	24186583480	3580273	245.52	6570	7230	6000	8250	4450	6350	6755.64	2.52	0	-64599	7316	6832	6346	5862	5376	6590	5620	36	1900	500	4190	10	1	7200000	439	18.89	1.03	12	49.73	323.00	5907.00	8780	20230705	-30.52	3425	20230328	78.10	8780	-30.52	20230705	3425	78.10	20230328	8780	-30.52	20230705	2505	143.51	20220707	0.29	N	103230	500	36 억		181562	N	N	0	N	00	N
131	20230707	150644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-250	5	-3.94	23821678650	3520210	241.40	6570	7230	6000	8250	4450	6350	6767.12	2.52	0	-62568	7316	6832	6346	5862	5376	6590	5620	36	1900	500	4190	10	1	7200000	439	18.89	1.03	12	48.89	323.00	5907.00	8780	20230705	-30.52	3425	20230328	78.10	8780	-30.52	20230705	3425	78.10	20230328	8780	-30.52	20230705	2505	143.51	20220707	0.29	N	103230	500	36 억		181562	N	N	0	N	00	N
132	20230707	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-290	5	-4.57	23454439670	3460125	237.28	6570	7230	6000	8250	4450	6350	6778.50	2.52	0	-63595	7316	6832	6346	5862	5376	6590	5620	36	1900	500	4190	10	1	7200000	436	18.76	1.03	12	48.06	323.00	5907.00	8780	20230705	-30.98	3425	20230328	76.93	8780	-30.98	20230705	3425	76.93	20230328	8780	-30.98	20230705	2505	141.92	20220707	0.29	N	103230	500	36 억		181562	N	N	0	N	00	N
133	20230707	130650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6170	-180	5	-2.83	23193539920	3417293	234.34	6570	7230	6000	8250	4450	6350	6787.11	2.52	0	-61996	7316	6832	6346	5862	5376	6590	5620	36	1900	500	4190	10	1	7200000	444	19.10	1.04	12	47.46	323.00	5907.00	8780	20230705	-29.73	3425	20230328	80.15	8780	-29.73	20230705	3425	80.15	20230328	8780	-29.73	20230705	2505	146.31	20220707	0.29	N	103230	500	36 억		181562	N	N	0	N	00	N
134	20230707	120651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-200	5	-3.15	22953861660	3378184	231.66	6570	7230	6000	8250	4450	6350	6794.73	2.52	0	-56766	7316	6832	6346	5862	5376	6590	5620	36	1900	500	4190	10	1	7200000	443	19.04	1.04	12	46.92	323.00	5907.00	8780	20230705	-29.95	3425	20230328	79.56	8780	-29.95	20230705	3425	79.56	20230328	8780	-29.95	20230705	2505	145.51	20220707	0.29	N	103230	500	36 억		181562	N	N	0	N	00	N
135	20230707	110653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	-160	5	-2.52	22386764770	3285013	225.27	6570	7230	6060	8250	4450	6350	6814.82	2.52	0	-55110	7316	6832	6346	5862	5376	6590	5620	36	1900	500	4190	10	1	7200000	446	19.16	1.05	12	45.63	323.00	5907.00	8780	20230705	-29.50	3425	20230328	80.73	8780	-29.50	20230705	3425	80.73	20230328	8780	-29.50	20230705	2505	147.11	20220707	0.29	N	103230	500	36 억		181562	N	N	0	N	00	N
136	20230707	100645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6370	20	2	0.31	20799895510	3031509	207.89	6570	7230	6350	8250	4450	6350	6861.24	2.52	0	-54983	7316	6832	6346	5862	5376	6590	5620	36	1900	500	4190	10	1	7200000	459	19.72	1.08	12	42.10	323.00	5907.00	8780	20230705	-27.45	3425	20230328	85.99	8780	-27.45	20230705	3425	85.99	20230328	8780	-27.45	20230705	2505	154.29	20220707	0.29	N	103230	500	36 억		181562	N	N	0	N	00	N
137	20230707	090646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6570	220	2	3.46	3583360620	545655	37.42	6570	6790	6410	8250	4450	6350	6567.08	2.52	0	-40594	7316	6832	6346	5862	5376	6590	5620	36	1900	500	4190	10	1	7200000	473	20.34	1.11	12	7.58	323.00	5907.00	8780	20230705	-25.17	3425	20230328	91.82	8780	-25.17	20230705	3425	91.82	20230328	8780	-25.17	20230705	2505	162.28	20220707	0.29	N	103230	500	36 억		181562	N	N	0	N	00	N
138	20230706	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6350	-510	5	-7.43	7796977940	1246564	16.27	6790	6830	5860	8910	4810	6860	6253.19	2.88	0	-26583	9506	8182	7456	6132	5406	7820	5770	36	2050	500	4520	10	1	7200000	457	19.66	1.07	12	17.31	323.00	5907.00	8780	20230705	-27.68	3425	20230328	85.40	8780	-27.68	20230705	3425	85.40	20230328	8780	-27.68	20230705	2505	153.49	20220706	0.20	N	103230	500	36 억		207589	N	N	0	N	00	N
139	20230706	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6230	-630	5	-9.18	6960750910	1113600	14.54	6790	6830	5860	8910	4810	6860	6250.26	2.88	0	-29404	9506	8182	7456	6132	5406	7820	5770	36	2050	500	4520	10	1	7200000	449	19.29	1.05	12	15.47	323.00	5907.00	8780	20230705	-29.04	3425	20230328	81.90	8780	-29.04	20230705	3425	81.90	20230328	8780	-29.04	20230705	2505	148.70	20220706	0.20	N	103230	500	36 억		207589	N	N	0	N	00	N
140	20230706	140647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	-840	5	-12.24	5913960490	943377	12.31	6790	6830	5860	8910	4810	6860	6268.45	2.88	0	-24115	9506	8182	7456	6132	5406	7820	5770	36	2050	500	4520	10	1	7200000	433	18.64	1.02	12	13.10	323.00	5907.00	8780	20230705	-31.44	3425	20230328	75.77	8780	-31.44	20230705	3425	75.77	20230328	8780	-31.44	20230705	2505	140.32	20220706	0.20	N	103230	500	36 억		207589	N	N	0	N	00	N
141	20230706	130646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6090	-770	5	-11.22	5135290370	813552	10.62	6790	6830	6030	8910	4810	6860	6311.68	2.88	0	-34083	9506	8182	7456	6132	5406	7820	5770	36	2050	500	4520	10	1	7200000	438	18.85	1.03	12	11.30	323.00	5907.00	8780	20230705	-30.64	3425	20230328	77.81	8780	-30.64	20230705	3425	77.81	20230328	8780	-30.64	20230705	2505	143.11	20220706	0.20	N	103230	500	36 억		207589	N	N	0	N	00	N
142	20230706	120643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	-710	5	-10.35	4873456220	770722	10.06	6790	6830	6030	8910	4810	6860	6322.71	2.88	0	-34332	9506	8182	7456	6132	5406	7820	5770	36	2050	500	4520	10	1	7200000	443	19.04	1.04	12	10.70	323.00	5907.00	8780	20230705	-29.95	3425	20230328	79.56	8780	-29.95	20230705	3425	79.56	20230328	8780	-29.95	20230705	2505	145.51	20220706	0.20	N	103230	500	36 억		207589	N	N	0	N	00	N
143	20230706	110649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-650	5	-9.48	4480279390	706949	9.23	6790	6830	6030	8910	4810	6860	6336.93	2.88	0	-22681	9506	8182	7456	6132	5406	7820	5770	36	2050	500	4520	10	1	7200000	447	19.23	1.05	12	9.82	323.00	5907.00	8780	20230705	-29.27	3425	20230328	81.31	8780	-29.27	20230705	3425	81.31	20230328	8780	-29.27	20230705	2505	147.90	20220706	0.20	N	103230	500	36 억		207589	N	N	0	N	00	N
144	20230706	100645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	-650	5	-9.48	3658360520	573146	7.48	6790	6830	6120	8910	4810	6860	6382.32	2.88	0	-18903	9506	8182	7456	6132	5406	7820	5770	36	2050	500	4520	10	1	7200000	447	19.23	1.05	12	7.96	323.00	5907.00	8780	20230705	-29.27	3425	20230328	81.31	8780	-29.27	20230705	3425	81.31	20230328	8780	-29.27	20230705	2505	147.90	20220706	0.20	N	103230	500	36 억		207589	N	N	0	N	00	N
145	20230706	090645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6550	-310	5	-4.52	913719370	136321	1.78	6790	6830	6530	8910	4810	6860	6701.83	2.88	0	-5853	9506	8182	7456	6132	5406	7820	5770	36	2050	500	4520	10	1	7200000	472	20.28	1.11	12	1.89	323.00	5907.00	8780	20230705	-25.40	3425	20230328	91.24	8780	-25.40	20230705	3425	91.24	20230328	8780	-25.40	20230705	2505	161.48	20220706	0.20	N	103230	500	36 억		207589	N	N	0	N	00	N
146	20230705	160642	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	6860	100	2	1.48	57550637580	7635494	393.77	7300	8780	6730	8780	4740	6760	7537.69	3.40	0	-37615	7820	7290	6230	5700	4640	7555	5965	36	2020	500	4460	10	1	7200000	494	21.24	1.16	12	106.05	323.00	5907.00	8780	20230705	-21.87	3425	20230328	100.29	8780	-21.87	20230705	3425	100.29	20230328	8780	-21.87	20230705	2505	173.85	20220705	0.01	N	103230	500	36 억		244670	N	N	0	N	00	N
147	20230705	150640	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	6800	40	2	0.59	56700285130	7510590	387.33	7300	8780	6760	8780	4740	6760	7549.39	3.40	0	-53843	7820	7290	6230	5700	4640	7555	5965	36	2020	500	4460	10	1	7200000	490	21.05	1.15	12	104.31	323.00	5907.00	8780	20230705	-22.55	3425	20230328	98.54	8780	-22.55	20230705	3425	98.54	20230328	8780	-22.55	20230705	2505	171.46	20220705	0.01	N	103230	500	36 억		244670	N	N	0	N	00	N
148	20230705	140634	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	6940	180	2	2.66	55335862960	7311342	377.06	7300	8780	6860	8780	4740	6760	7568.51	3.40	0	-78745	7820	7290	6230	5700	4640	7555	5965	36	2020	500	4460	10	1	7200000	500	21.49	1.17	12	101.55	323.00	5907.00	8780	20230705	-20.96	3425	20230328	102.63	8780	-20.96	20230705	3425	102.63	20230328	8780	-20.96	20230705	2505	177.05	20220705	0.01	N	103230	500	36 억		244670	N	N	0	N	00	N
149	20230705	130635	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	7130	370	2	5.47	53752753970	7084379	365.35	7300	8780	7100	8780	4740	6760	7587.51	3.40	0	-95292	7820	7290	6230	5700	4640	7555	5965	36	2020	500	4460	10	1	7200000	513	22.07	1.21	12	98.39	323.00	5907.00	8780	20230705	-18.79	3425	20230328	108.18	8780	-18.79	20230705	3425	108.18	20230328	8780	-18.79	20230705	2505	184.63	20220705	0.01	N	103230	500	36 억		244670	N	N	0	N	00	N
150	20230705	120634	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	7350	590	2	8.73	51747932370	6808095	351.10	7300	8780	7100	8780	4740	6760	7600.95	3.40	0	-91211	7820	7290	6230	5700	4640	7555	5965	36	2020	500	4460	10	1	7200000	529	22.76	1.24	12	94.56	323.00	5907.00	8780	20230705	-16.29	3425	20230328	114.60	8780	-16.29	20230705	3425	114.60	20230328	8780	-16.29	20230705	2505	193.41	20220705	0.01	N	103230	500	36 억		244670	N	N	0	N	00	N
151	20230705	110641	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	7430	670	2	9.91	44006426290	5781154	298.14	7300	8780	7100	8780	4740	6760	7612.06	3.40	0	-101085	7820	7290	6230	5700	4640	7555	5965	36	2020	500	4460	10	1	7200000	535	23.00	1.26	12	80.29	323.00	5907.00	8780	20230705	-15.38	3425	20230328	116.93	8780	-15.38	20230705	3425	116.93	20230328	8780	-15.38	20230705	2505	196.61	20220705	0.01	N	103230	500	36 억		244670	N	N	0	N	00	N
152	20230705	100636	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	7600	840	2	12.43	37588973060	4916501	253.55	7300	8780	7100	8780	4740	6760	7645.49	3.40	0	-96641	7820	7290	6230	5700	4640	7555	5965	36	2020	500	4460	10	1	7200000	547	23.53	1.29	12	68.28	323.00	5907.00	8780	20230705	-13.44	3425	20230328	121.90	8780	-13.44	20230705	3425	121.90	20230328	8780	-13.44	20230705	2505	203.39	20220705	0.01	N	103230	500	36 억		244670	N	N	0	N	00	N
153	20230705	090635	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	7890	1130	2	16.72	9465150810	1229504	63.41	7300	8780	7180	8780	4740	6760	7698.41	3.40	0	-34827	7820	7290	6230	5700	4640	7555	5965	36	2020	500	4460	10	1	7200000	568	24.43	1.34	12	17.08	323.00	5907.00	8780	20230705	-10.14	3425	20230328	130.36	8780	-10.14	20230705	3425	130.36	20230328	8780	-10.14	20230705	2505	214.97	20220705	0.01	N	103230	500	36 억		244670	N	N	0	N	00	N
154	20230704	160633	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	6760	1560	1	30.00	12357959720	1939031	1200.99	5200	6760	5170	6760	3640	5200	6373.82	3.71	0	-22438	5460	5330	5070	4940	4680	5395	5005	36	1560	500	3430	10	1	7200000	487	20.93	1.14	12	26.93	323.00	5907.00	6760	20230704	0.00	3425	20230328	97.37	6760	0.00	20230704	3425	97.37	20230328	6760	0.00	20230704	2505	169.86	20220704	0.01	N	103230	500	36 억		266788	N	N	0	N	00	N
155	20230704	150625	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	6760	1560	1	30.00	12356675320	1938841	1200.87	5200	6760	5170	6760	3640	5200	6373.78	3.71	0	-22438	5460	5330	5070	4940	4680	5395	5005	36	1560	500	3430	10	1	7200000	487	20.93	1.14	12	26.93	323.00	5907.00	6760	20230704	0.00	3425	20230328	97.37	6760	0.00	20230704	3425	97.37	20230328	6760	0.00	20230704	2505	169.86	20220704	0.01	N	103230	500	36 억		266788	N	N	0	N	00	N
156	20230704	140631	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	6760	1560	1	30.00	12295287760	1929760	1195.25	5200	6760	5170	6760	3640	5200	6371.96	3.71	0	-22438	5460	5330	5070	4940	4680	5395	5005	36	1560	500	3430	10	1	7200000	487	20.93	1.14	12	26.80	323.00	5907.00	6760	20230704	0.00	3425	20230328	97.37	6760	0.00	20230704	3425	97.37	20230328	6760	0.00	20230704	2505	169.86	20220704	0.01	N	103230	500	36 억		266788	N	N	0	N	00	N
157	20230704	130621	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	6760	1560	1	30.00	12282396440	1927853	1194.06	5200	6760	5170	6760	3640	5200	6371.58	3.71	0	-22438	5460	5330	5070	4940	4680	5395	5005	36	1560	500	3430	10	1	7200000	487	20.93	1.14	12	26.78	323.00	5907.00	6760	20230704	0.00	3425	20230328	97.37	6760	0.00	20230704	3425	97.37	20230328	6760	0.00	20230704	2505	169.86	20220704	0.01	N	103230	500	36 억		266788	N	N	0	N	00	N
158	20230704	120627	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	6760	1560	1	30.00	12227809440	1919778	1189.06	5200	6760	5170	6760	3640	5200	6369.94	3.71	0	-22438	5460	5330	5070	4940	4680	5395	5005	36	1560	500	3430	10	1	7200000	487	20.93	1.14	12	26.66	323.00	5907.00	6760	20230704	0.00	3425	20230328	97.37	6760	0.00	20230704	3425	97.37	20230328	6760	0.00	20230704	2505	169.86	20220704	0.01	N	103230	500	36 억		266788	N	N	0	N	00	N
159	20230704	110623	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	6760	1560	1	30.00	12048757320	1893291	1172.66	5200	6760	5170	6760	3640	5200	6364.48	3.71	0	-22438	5460	5330	5070	4940	4680	5395	5005	36	1560	500	3430	10	1	7200000	487	20.93	1.14	12	26.30	323.00	5907.00	6760	20230704	0.00	3425	20230328	97.37	6760	0.00	20230704	3425	97.37	20230328	6760	0.00	20230704	2505	169.86	20220704	0.01	N	103230	500	36 억		266788	N	N	0	N	00	N
160	20230704	100621	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	6760	1560	1	30.00	6717906440	1104180	683.90	5200	6760	5170	6760	3640	5200	6084.80	3.71	0	-25218	5460	5330	5070	4940	4680	5395	5005	36	1560	500	3430	10	1	7200000	487	20.93	1.14	12	15.34	323.00	5907.00	6760	20230704	0.00	3425	20230328	97.37	6760	0.00	20230704	3425	97.37	20230328	6760	0.00	20230704	2505	169.86	20220704	0.01	N	103230	500	36 억		266788	N	N	0	N	00	N
161	20230704	090620	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5260	60	2	1.15	122204950	23406	14.50	5200	5300	5170	6760	3640	5200	5221.95	3.71	0	-1907	5460	5330	5070	4940	4680	5395	5005	36	1560	500	3430	10	1	7200000	379	16.28	0.89	12	0.33	323.00	5907.00	5300	20230704	-0.75	3425	20230328	53.58	5300	-0.75	20230704	3425	53.58	20230328	5300	-0.75	20230704	2505	109.98	20220704	0.01	N	103230	500	36 억		266788	N	N	0	N	00	N
162	20230703	160613	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5200	390	2	8.11	811578325	160758	413.02	4810	5200	4810	6250	3370	4810	5048.40	3.24	0	31889	4956	4882	4736	4662	4516	4920	4700	36	1440	500	3170	10	1	7200000	374	16.10	0.88	12	2.23	323.00	5907.00	5200	20230703	0.00	3425	20230328	51.82	5200	0.00	20230703	3425	51.82	20230328	5200	0.00	20230703	2505	107.58	20220704	0.01	N	103230	500	36 억		233329	N	N	0	N	00	N
163	20230703	150620	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5170	360	2	7.48	720291715	143155	367.79	4810	5170	4810	6250	3370	4810	5031.65	3.24	0	30828	4956	4882	4736	4662	4516	4920	4700	36	1440	500	3170	10	1	7200000	372	16.01	0.88	12	1.99	323.00	5907.00	5170	20230703	0.00	3425	20230328	50.95	5170	0.00	20230703	3425	50.95	20230328	5170	0.00	20230703	2505	106.39	20220704	0.01	N	103230	500	36 억		233329	N	N	0	N	00	N
164	20230703	140619	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5080	270	2	5.61	562229955	112190	288.24	4810	5100	4810	6250	3370	4810	5011.53	3.24	0	17454	4956	4882	4736	4662	4516	4920	4700	36	1440	500	3170	10	1	7200000	366	15.73	0.86	12	1.56	323.00	5907.00	5100	20230703	-0.39	3425	20230328	48.32	5100	-0.39	20230703	3425	48.32	20230328	5100	-0.39	20230703	2505	102.79	20220704	0.01	N	103230	500	36 억		233329	N	N	0	N	00	N
165	20230703	130614	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5010	200	2	4.16	444173505	88852	228.28	4810	5100	4810	6250	3370	4810	4999.16	3.24	0	13094	4956	4882	4736	4662	4516	4920	4700	36	1440	500	3170	10	1	7200000	361	15.51	0.85	12	1.23	323.00	5907.00	5100	20230703	-1.76	3425	20230328	46.28	5100	-1.76	20230703	3425	46.28	20230328	5100	-1.76	20230703	2505	100.00	20220704	0.01	N	103230	500	36 억		233329	N	N	0	N	00	N
166	20230703	120621	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	4960	150	2	3.12	388430620	77694	199.61	4810	5100	4810	6250	3370	4810	4999.65	3.24	0	5919	4956	4882	4736	4662	4516	4920	4700	36	1440	500	3170	5	1	7200000	357	15.36	0.84	12	1.08	323.00	5907.00	5100	20230703	-2.75	3425	20230328	44.82	5100	-2.75	20230703	3425	44.82	20230328	5100	-2.75	20230703	2505	98.00	20220704	0.01	N	103230	500	36 억		233329	N	N	0	N	00	N
167	20230703	110616	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5010	200	2	4.16	316582185	63329	162.70	4810	5100	4810	6250	3370	4810	4999.20	3.24	0	4618	4956	4882	4736	4662	4516	4920	4700	36	1440	500	3170	10	1	7200000	361	15.51	0.85	12	0.88	323.00	5907.00	5100	20230703	-1.76	3425	20230328	46.28	5100	-1.76	20230703	3425	46.28	20230328	5100	-1.76	20230703	2505	100.00	20220704	0.01	N	103230	500	36 억		233329	N	N	0	N	00	N
168	20230703	100606	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5050	240	2	4.99	255790965	51217	131.59	4810	5100	4810	6250	3370	4810	4994.49	3.24	0	5446	4956	4882	4736	4662	4516	4920	4700	36	1440	500	3170	10	1	7200000	364	15.63	0.85	12	0.71	323.00	5907.00	5100	20230703	-0.98	3425	20230328	47.45	5100	-0.98	20230703	3425	47.45	20230328	5100	-0.98	20230703	2505	101.60	20220704	0.01	N	103230	500	36 억		233329	N	N	0	N	00	N
169	20230703	090613	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5010	200	2	4.16	92156160	18656	47.93	4810	5100	4810	6250	3370	4810	4940.21	3.24	0	1979	4956	4882	4736	4662	4516	4920	4700	36	1440	500	3170	10	1	7200000	361	15.51	0.85	12	0.26	323.00	5907.00	5100	20230703	-1.76	3425	20230328	46.28	5100	-1.76	20230703	3425	46.28	20230328	5100	-1.76	20230703	2505	100.00	20220704	0.01	N	103230	500	36 억		233329	N	N	0	N	00	N