KissMeData/277880/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	161048	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14130	680	2	5.06	4319819550	305519	69.70	13750	14490	13640	17480	9420	13450	14139.30	2.22	0	34416	14136	13792	13246	12902	12356	13965	13075	101	4030	500	9680	10	1	20150593	2847	83.61	5.85	12	1.52	169.00	2416.00	17400	20230419	-18.79	7720	20221017	83.03	17400	-18.79	20230419	8950	57.88	20230102	17400	-18.79	20230419	7720	83.03	20221017	4.23	N	277880	500	100 억		447486	N	N	474	N	00	N
3	20230731	151047	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14160	710	2	5.28	4085730070	288949	65.92	13750	14490	13640	17480	9420	13450	14139.97	2.22	0	25956	14136	13792	13246	12902	12356	13965	13075	101	4030	500	9680	10	1	20150593	2853	83.79	5.86	12	1.43	169.00	2416.00	17400	20230419	-18.62	7720	20221017	83.42	17400	-18.62	20230419	8950	58.21	20230102	17400	-18.62	20230419	7720	83.42	20221017	4.23	N	277880	500	100 억		447486	N	N	0	N	00	N
4	20230731	141055	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14200	750	2	5.58	3660490340	258978	59.08	13750	14490	13640	17480	9420	13450	14134.37	2.22	0	32525	14136	13792	13246	12902	12356	13965	13075	101	4030	500	9680	10	1	20150593	2861	84.02	5.88	12	1.29	169.00	2416.00	17400	20230419	-18.39	7720	20221017	83.94	17400	-18.39	20230419	8950	58.66	20230102	17400	-18.39	20230419	7720	83.94	20221017	4.23	N	277880	500	100 억		447486	N	N	0	N	00	N
5	20230731	131053	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14190	740	2	5.50	3468105980	245418	55.99	13750	14490	13640	17480	9420	13450	14131.42	2.22	0	28894	14136	13792	13246	12902	12356	13965	13075	101	4030	500	9680	10	1	20150593	2859	83.96	5.87	12	1.22	169.00	2416.00	17400	20230419	-18.45	7720	20221017	83.81	17400	-18.45	20230419	8950	58.55	20230102	17400	-18.45	20230419	7720	83.81	20221017	4.23	N	277880	500	100 억		447486	N	N	0	N	00	N
6	20230731	121103	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14310	860	2	6.39	3192519240	226104	51.58	13750	14490	13640	17480	9420	13450	14119.69	2.22	0	32428	14136	13792	13246	12902	12356	13965	13075	101	4030	500	9680	10	1	20150593	2884	84.67	5.92	12	1.12	169.00	2416.00	17400	20230419	-17.76	7720	20221017	85.36	17400	-17.76	20230419	8950	59.89	20230102	17400	-17.76	20230419	7720	85.36	20221017	4.23	N	277880	500	100 억		447486	N	N	0	N	00	N
7	20230731	111104	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14300	850	2	6.32	2841877560	201607	46.00	13750	14490	13640	17480	9420	13450	14096.13	2.22	0	28165	14136	13792	13246	12902	12356	13965	13075	101	4030	500	9680	10	1	20150593	2882	84.62	5.92	12	1.00	169.00	2416.00	17400	20230419	-17.82	7720	20221017	85.23	17400	-17.82	20230419	8950	59.78	20230102	17400	-17.82	20230419	7720	85.23	20221017	4.23	N	277880	500	100 억		447486	N	N	0	N	00	N
8	20230731	101101	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14290	840	2	6.25	2386068690	169662	38.71	13750	14490	13640	17480	9420	13450	14063.66	2.22	0	16938	14136	13792	13246	12902	12356	13965	13075	101	4030	500	9680	10	1	20150593	2880	84.56	5.91	12	0.84	169.00	2416.00	17400	20230419	-17.87	7720	20221017	85.10	17400	-17.87	20230419	8950	59.66	20230102	17400	-17.87	20230419	7720	85.10	20221017	4.23	N	277880	500	100 억		447486	N	N	0	N	00	N
9	20230731	091050	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13750	300	2	2.23	56773570	4129	0.94	13750	13750	13740	17480	9420	13450	13749.96	2.22	0	-3965	14136	13792	13246	12902	12356	13965	13075	101	4030	500	9680	10	1	20150593	2771	81.36	5.69	12	0.02	169.00	2416.00	17400	20230419	-20.98	7720	20221017	78.11	17400	-20.98	20230419	8950	53.63	20230102	17400	-20.98	20230419	7720	78.11	20221017	4.23	N	277880	500	100 억		447486	N	N	0	N	00	N
10	20230728	161052	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13450	450	2	3.46	5744502890	434213	59.74	12780	13590	12700	16900	9100	13000	13228.83	1.84	-202	76661	14720	13860	13400	12540	12080	13630	12310	101	3900	500	9360	10	1	20150593	2710	79.59	5.57	12	2.15	169.00	2416.00	17400	20230419	-22.70	7720	20221017	74.22	17400	-22.70	20230419	8950	50.28	20230102	17400	-22.70	20230419	7720	74.22	20221017	4.36	N	277880	500	100 억		370651	N	N	118	N	00	N
11	20230728	151049	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13470	470	2	3.62	4984573110	377660	51.96	12780	13590	12700	16900	9100	13000	13198.76	1.84	-202	52533	14720	13860	13400	12540	12080	13630	12310	101	3900	500	9360	10	1	20150593	2714	79.70	5.58	12	1.87	169.00	2416.00	17400	20230419	-22.59	7720	20221017	74.48	17400	-22.59	20230419	8950	50.50	20230102	17400	-22.59	20230419	7720	74.48	20221017	4.36	N	277880	500	100 억		370651	N	N	118	N	00	N
12	20230728	141047	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13570	570	2	4.38	4318609060	328229	45.16	12780	13590	12700	16900	9100	13000	13157.48	1.84	-202	47602	14720	13860	13400	12540	12080	13630	12310	101	3900	500	9360	10	1	20150593	2734	80.30	5.62	12	1.63	169.00	2416.00	17400	20230419	-22.01	7720	20221017	75.78	17400	-22.01	20230419	8950	51.62	20230102	17400	-22.01	20230419	7720	75.78	20221017	4.36	N	277880	500	100 억		370651	N	N	118	N	00	N
13	20230728	131052	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13370	370	2	2.85	3619440030	276316	38.02	12780	13510	12700	16900	9100	13000	13099.04	1.84	-202	14834	14720	13860	13400	12540	12080	13630	12310	101	3900	500	9360	10	1	20150593	2694	79.11	5.53	12	1.37	169.00	2416.00	17400	20230419	-23.16	7720	20221017	73.19	17400	-23.16	20230419	8950	49.39	20230102	17400	-23.16	20230419	7720	73.19	20221017	4.36	N	277880	500	100 억		370651	N	N	118	N	00	N
14	20230728	121049	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13390	390	2	3.00	3378428850	258252	35.53	12780	13510	12700	16900	9100	13000	13082.02	1.84	-202	12410	14720	13860	13400	12540	12080	13630	12310	101	3900	500	9360	10	1	20150593	2698	79.23	5.54	12	1.28	169.00	2416.00	17400	20230419	-23.05	7720	20221017	73.45	17400	-23.05	20230419	8950	49.61	20230102	17400	-23.05	20230419	7720	73.45	20221017	4.36	N	277880	500	100 억		370651	N	N	118	N	00	N
15	20230728	111056	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13430	430	2	3.31	3059766180	234360	32.25	12780	13510	12700	16900	9100	13000	13055.92	1.84	-202	5101	14720	13860	13400	12540	12080	13630	12310	101	3900	500	9360	10	1	20150593	2706	79.47	5.56	12	1.16	169.00	2416.00	17400	20230419	-22.82	7720	20221017	73.96	17400	-22.82	20230419	8950	50.06	20230102	17400	-22.82	20230419	7720	73.96	20221017	4.36	N	277880	500	100 억		370651	N	N	118	N	00	N
16	20230728	101046	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	12990	-10	5	-0.08	2278678150	175526	24.15	12780	13190	12700	16900	9100	13000	12981.96	1.84	-202	9099	14720	13860	13400	12540	12080	13630	12310	101	3900	500	9360	10	1	20150593	2618	76.86	5.38	12	0.87	169.00	2416.00	17400	20230419	-25.34	7720	20221017	68.26	17400	-25.34	20230419	8950	45.14	20230102	17400	-25.34	20230419	7720	68.26	20221017	4.36	N	277880	500	100 억		370651	N	N	118	N	00	N
17	20230728	091055	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	12990	-10	5	-0.08	719017350	55907	7.69	12780	13110	12700	16900	9100	13000	12860.07	1.84	-202	19923	14720	13860	13400	12540	12080	13630	12310	101	3900	500	9360	10	1	20150593	2618	76.86	5.38	12	0.28	169.00	2416.00	17400	20230419	-25.34	7720	20221017	68.26	17400	-25.34	20230419	8950	45.14	20230102	17400	-25.34	20230419	7720	68.26	20221017	4.36	N	277880	500	100 억		370651	N	N	118	N	00	N
18	20230727	161046	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13000	-1300	5	-9.09	9753268720	719811	72.52	14170	14260	12940	18590	10010	14300	13550.30	1.65	69882	35931	16166	15232	14416	13482	12666	14825	13075	101	4290	500	10290	10	1	20150593	2620	76.92	5.38	12	3.57	169.00	2416.00	17400	20230419	-25.29	7720	20221017	68.39	17400	-25.29	20230419	8950	45.25	20230102	17400	-25.29	20230419	7720	68.39	20221017	4.36	N	277880	500	100 억		333455	N	N	118	N	00	N
19	20230727	151046	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	12950	-1350	5	-9.44	9364591810	689898	69.51	14170	14260	12940	18590	10010	14300	13573.51	1.65	69882	33871	16166	15232	14416	13482	12666	14825	13075	101	4290	500	10290	10	1	20150593	2610	76.63	5.36	12	3.42	169.00	2416.00	17400	20230419	-25.57	7720	20221017	67.75	17400	-25.57	20230419	8950	44.69	20230102	17400	-25.57	20230419	7720	67.75	20221017	4.36	N	277880	500	100 억		333455	N	N	1216	N	00	N
20	20230727	141041	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13290	-1010	5	-7.06	7571239360	553486	55.76	14170	14260	13270	18590	10010	14300	13678.79	1.65	69882	22382	16166	15232	14416	13482	12666	14825	13075	101	4290	500	10290	10	1	20150593	2678	78.64	5.50	12	2.75	169.00	2416.00	17400	20230419	-23.62	7720	20221017	72.15	17400	-23.62	20230419	8950	48.49	20230102	17400	-23.62	20230419	7720	72.15	20221017	4.36	N	277880	500	100 억		333455	N	N	1216	N	00	N
21	20230727	131041	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13300	-1000	5	-6.99	6730557940	490466	49.41	14170	14260	13290	18590	10010	14300	13722.37	1.65	69882	11224	16166	15232	14416	13482	12666	14825	13075	101	4290	500	10290	10	1	20150593	2680	78.70	5.50	12	2.43	169.00	2416.00	17400	20230419	-23.56	7720	20221017	72.28	17400	-23.56	20230419	8950	48.60	20230102	17400	-23.56	20230419	7720	72.28	20221017	4.36	N	277880	500	100 억		333455	N	N	1216	N	00	N
22	20230727	121043	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13420	-880	5	-6.15	5443430100	394280	39.72	14170	14260	13420	18590	10010	14300	13805.56	1.65	69882	2	16166	15232	14416	13482	12666	14825	13075	101	4290	500	10290	10	1	20150593	2704	79.41	5.55	12	1.96	169.00	2416.00	17400	20230419	-22.87	7720	20221017	73.83	17400	-22.87	20230419	8950	49.94	20230102	17400	-22.87	20230419	7720	73.83	20221017	4.36	N	277880	500	100 억		333455	N	N	1216	N	00	N
23	20230727	111046	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13830	-470	5	-3.29	3664397080	263858	26.58	14170	14260	13590	18590	10010	14300	13887.21	1.65	69882	14958	16166	15232	14416	13482	12666	14825	13075	101	4290	500	10290	10	1	20150593	2787	81.83	5.72	12	1.31	169.00	2416.00	17400	20230419	-20.52	7720	20221017	79.15	17400	-20.52	20230419	8950	54.53	20230102	17400	-20.52	20230419	7720	79.15	20221017	4.36	N	277880	500	100 억		333455	N	N	1216	N	00	N
24	20230727	101042	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14000	-300	5	-2.10	2637304940	189896	19.13	14170	14260	13590	18590	10010	14300	13887.39	1.65	69882	22235	16166	15232	14416	13482	12666	14825	13075	101	4290	500	10290	10	1	20150593	2821	82.84	5.79	12	0.94	169.00	2416.00	17400	20230419	-19.54	7720	20221017	81.35	17400	-19.54	20230419	8950	56.42	20230102	17400	-19.54	20230419	7720	81.35	20221017	4.36	N	277880	500	100 억		333455	N	N	1216	N	00	N
25	20230727	091042	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13640	-660	5	-4.62	1044806220	75499	7.61	14170	14260	13590	18590	10010	14300	13836.52	1.65	69882	8614	16166	15232	14416	13482	12666	14825	13075	101	4290	500	10290	10	1	20150593	2749	80.71	5.65	12	0.37	169.00	2416.00	17400	20230419	-21.61	7720	20221017	76.68	17400	-21.61	20230419	8950	52.40	20230102	17400	-21.61	20230419	7720	76.68	20221017	4.36	N	277880	500	100 억		333455	N	N	1216	N	00	N
26	20230726	161040	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14300	-850	5	-5.61	14586419230	990418	145.63	15000	15350	13600	19690	10610	15150	14728.72	1.31	404	68826	16310	15730	15370	14790	14430	15550	14610	101	4540	500	10900	10	1	20150593	2882	84.62	5.92	12	4.92	169.00	2416.00	17400	20230419	-17.82	7720	20221017	85.23	17400	-17.82	20230419	8950	59.78	20230102	17400	-17.82	20230419	7720	85.23	20221017	4.32	N	277880	500	100 억		263573	N	N	1216	N	00	N
27	20230726	151045	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14110	-1040	5	-6.86	13971157990	947330	139.29	15000	15350	13600	19690	10610	15150	14747.93	1.31	404	66732	16310	15730	15370	14790	14430	15550	14610	101	4540	500	10900	10	1	20150593	2843	83.49	5.84	12	4.70	169.00	2416.00	17400	20230419	-18.91	7720	20221017	82.77	17400	-18.91	20230419	8950	57.65	20230102	17400	-18.91	20230419	7720	82.77	20221017	4.32	N	277880	500	100 억		263573	N	N	657	N	00	N
28	20230726	141037	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14140	-1010	5	-6.67	12158487510	821086	120.73	15000	15350	13600	19690	10610	15150	14807.81	1.31	404	70546	16310	15730	15370	14790	14430	15550	14610	101	4540	500	10900	10	1	20150593	2849	83.67	5.85	12	4.07	169.00	2416.00	17400	20230419	-18.74	7720	20221017	83.16	17400	-18.74	20230419	8950	57.99	20230102	17400	-18.74	20230419	7720	83.16	20221017	4.32	N	277880	500	100 억		263573	N	N	657	N	00	N
29	20230726	131034	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15110	-40	5	-0.26	8275960510	551334	81.07	15000	15350	14570	19690	10610	15150	15010.79	1.31	404	73958	16310	15730	15370	14790	14430	15550	14610	101	4540	500	10900	10	1	20150593	3045	89.41	6.25	12	2.74	169.00	2416.00	17400	20230419	-13.16	7720	20221017	95.73	17400	-13.16	20230419	8950	68.83	20230102	17400	-13.16	20230419	7720	95.73	20221017	4.32	N	277880	500	100 억		263573	N	N	657	N	00	N
30	20230726	121037	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15160	10	2	0.07	6739760050	449952	66.16	15000	15350	14570	19690	10610	15150	14978.84	1.31	404	58612	16310	15730	15370	14790	14430	15550	14610	101	4540	500	10900	10	1	20150593	3055	89.70	6.27	12	2.23	169.00	2416.00	17400	20230419	-12.87	7720	20221017	96.37	17400	-12.87	20230419	8950	69.39	20230102	17400	-12.87	20230419	7720	96.37	20221017	4.32	N	277880	500	100 억		263573	N	N	657	N	00	N
31	20230726	111031	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14970	-180	5	-1.19	5438716880	363849	53.50	15000	15350	14570	19690	10610	15150	14947.73	1.31	404	39674	16310	15730	15370	14790	14430	15550	14610	101	4540	500	10900	10	1	20150593	3017	88.58	6.20	12	1.81	169.00	2416.00	17400	20230419	-13.97	7720	20221017	93.91	17400	-13.97	20230419	8950	67.26	20230102	17400	-13.97	20230419	7720	93.91	20221017	4.32	N	277880	500	100 억		263573	N	N	657	N	00	N
32	20230726	101040	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14980	-170	5	-1.12	3379424720	224845	33.06	15000	15350	14830	19690	10610	15150	15030.02	1.31	404	27650	16310	15730	15370	14790	14430	15550	14610	101	4540	500	10900	10	1	20150593	3019	88.64	6.20	12	1.12	169.00	2416.00	17400	20230419	-13.91	7720	20221017	94.04	17400	-13.91	20230419	8950	67.37	20230102	17400	-13.91	20230419	7720	94.04	20221017	4.32	N	277880	500	100 억		263573	N	N	657	N	00	N
33	20230726	091034	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14920	-230	5	-1.52	1103678790	73887	10.86	15000	15090	14830	19690	10610	15150	14937.39	1.31	404	3794	16310	15730	15370	14790	14430	15550	14610	101	4540	500	10900	10	1	20150593	3006	88.28	6.18	12	0.37	169.00	2416.00	17400	20230419	-14.25	7720	20221017	93.26	17400	-14.25	20230419	8950	66.70	20230102	17400	-14.25	20230419	7720	93.26	20221017	4.32	N	277880	500	100 억		263573	N	N	657	N	00	N
34	20230725	161031	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15150	-130	5	-0.85	10476964650	677919	94.78	15350	15950	15010	19860	10700	15280	15454.87	1.45	202	-29589	16146	15712	15146	14712	14146	15430	14430	101	4580	500	11000	10	1	20150593	3053	89.64	6.27	12	3.36	169.00	2416.00	17400	20230419	-12.93	7720	20221017	96.24	17400	-12.93	20230419	8950	69.27	20230102	17400	-12.93	20230419	7720	96.24	20221017	4.33	N	277880	500	100 억		292906	N	N	657	N	00	N
35	20230725	151020	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15030	-250	5	-1.64	10075179650	651379	91.07	15350	15950	15020	19860	10700	15280	15467.46	1.45	202	-28590	16146	15712	15146	14712	14146	15430	14430	101	4580	500	11000	10	1	20150593	3029	88.93	6.22	12	3.23	169.00	2416.00	17400	20230419	-13.62	7720	20221017	94.69	17400	-13.62	20230419	8950	67.93	20230102	17400	-13.62	20230419	7720	94.69	20221017	4.33	N	277880	500	100 억		292906	N	N	1340	N	00	N
36	20230725	141018	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15280	0	3	0.00	8995067030	580284	81.13	15350	15950	15220	19860	10700	15280	15501.15	1.45	202	-28106	16146	15712	15146	14712	14146	15430	14430	101	4580	500	11000	10	1	20150593	3079	90.41	6.32	12	2.88	169.00	2416.00	17400	20230419	-12.18	7720	20221017	97.93	17400	-12.18	20230419	8950	70.73	20230102	17400	-12.18	20230419	7720	97.93	20221017	4.33	N	277880	500	100 억		292906	N	N	1340	N	00	N
37	20230725	131028	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15360	80	2	0.52	8332215050	536990	75.08	15350	15950	15220	19860	10700	15280	15516.52	1.45	202	-17596	16146	15712	15146	14712	14146	15430	14430	101	4580	500	11000	10	1	20150593	3095	90.89	6.36	12	2.66	169.00	2416.00	17400	20230419	-11.72	7720	20221017	98.96	17400	-11.72	20230419	8950	71.62	20230102	17400	-11.72	20230419	7720	98.96	20221017	4.33	N	277880	500	100 억		292906	N	N	1340	N	00	N
38	20230725	121028	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15350	70	2	0.46	7602079750	489599	68.45	15350	15950	15220	19860	10700	15280	15527.16	1.45	202	-15080	16146	15712	15146	14712	14146	15430	14430	101	4580	500	11000	10	1	20150593	3093	90.83	6.35	12	2.43	169.00	2416.00	17400	20230419	-11.78	7720	20221017	98.83	17400	-11.78	20230419	8950	71.51	20230102	17400	-11.78	20230419	7720	98.83	20221017	4.33	N	277880	500	100 억		292906	N	N	1340	N	00	N
39	20230725	111027	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15320	40	2	0.26	6740903810	433525	60.61	15350	15950	15220	19860	10700	15280	15549.05	1.45	202	-9493	16146	15712	15146	14712	14146	15430	14430	101	4580	500	11000	10	1	20150593	3087	90.65	6.34	12	2.15	169.00	2416.00	17400	20230419	-11.95	7720	20221017	98.45	17400	-11.95	20230419	8950	71.17	20230102	17400	-11.95	20230419	7720	98.45	20221017	4.33	N	277880	500	100 억		292906	N	N	1340	N	00	N
40	20230725	101026	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15370	90	2	0.59	5596732040	359035	50.20	15350	15950	15220	19860	10700	15280	15588.26	1.45	202	5774	16146	15712	15146	14712	14146	15430	14430	101	4580	500	11000	10	1	20150593	3097	90.95	6.36	12	1.78	169.00	2416.00	17400	20230419	-11.67	7720	20221017	99.09	17400	-11.67	20230419	8950	71.73	20230102	17400	-11.67	20230419	7720	99.09	20221017	4.33	N	277880	500	100 억		292906	N	N	1340	N	00	N
41	20230725	091025	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15880	600	2	3.93	2171387630	138191	19.32	15350	15950	15350	19860	10700	15280	15712.95	1.45	202	31564	16146	15712	15146	14712	14146	15430	14430	101	4580	500	11000	10	1	20150593	3200	93.96	6.57	12	0.69	169.00	2416.00	17400	20230419	-8.74	7720	20221017	105.70	17400	-8.74	20230419	8950	77.43	20230102	17400	-8.74	20230419	7720	105.70	20221017	4.33	N	277880	500	100 억		292906	N	N	1340	N	00	N
42	20230724	161027	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15280	230	2	1.53	10712830050	709406	157.13	15290	15580	14580	19560	10540	15050	15100.31	1.43	404	-1029	15756	15402	15046	14692	14336	15580	14870	101	4510	500	10830	10	1	20150593	3079	90.41	6.32	12	3.52	169.00	2416.00	17400	20230419	-12.18	7720	20221017	97.93	17400	-12.18	20230419	8950	70.73	20230102	17400	-12.18	20230419	7720	97.93	20221017	4.47	N	277880	500	100 억		288997	N	N	1340	N	00	N
43	20230724	151022	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15200	150	2	1.00	10294990390	682033	151.07	15290	15580	14580	19560	10540	15050	15094.57	1.43	404	-1286	15756	15402	15046	14692	14336	15580	14870	101	4510	500	10830	10	1	20150593	3063	89.94	6.29	12	3.38	169.00	2416.00	17400	20230419	-12.64	7720	20221017	96.89	17400	-12.64	20230419	8950	69.83	20230102	17400	-12.64	20230419	7720	96.89	20221017	4.47	N	277880	500	100 억		288997	N	N	1000	N	00	N
44	20230724	141020	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15180	130	2	0.86	9663215710	640458	141.86	15290	15580	14580	19560	10540	15050	15087.98	1.43	404	-1152	15756	15402	15046	14692	14336	15580	14870	101	4510	500	10830	10	1	20150593	3059	89.82	6.28	12	3.18	169.00	2416.00	17400	20230419	-12.76	7720	20221017	96.63	17400	-12.76	20230419	8950	69.61	20230102	17400	-12.76	20230419	7720	96.63	20221017	4.47	N	277880	500	100 억		288997	N	N	1000	N	00	N
45	20230724	131021	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15460	410	2	2.72	8340221580	553668	122.63	15290	15580	14580	19560	10540	15050	15063.58	1.43	404	11783	15756	15402	15046	14692	14336	15580	14870	101	4510	500	10830	10	1	20150593	3115	91.48	6.40	12	2.75	169.00	2416.00	17400	20230419	-11.15	7720	20221017	100.26	17400	-11.15	20230419	8950	72.74	20230102	17400	-11.15	20230419	7720	100.26	20221017	4.47	N	277880	500	100 억		288997	N	N	1000	N	00	N
46	20230724	121022	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14890	-160	5	-1.06	5662935270	379160	83.98	15290	15300	14580	19560	10540	15050	14935.46	1.43	404	-14230	15756	15402	15046	14692	14336	15580	14870	101	4510	500	10830	10	1	20150593	3000	88.11	6.16	12	1.88	169.00	2416.00	17400	20230419	-14.43	7720	20221017	92.88	17400	-14.43	20230419	8950	66.37	20230102	17400	-14.43	20230419	7720	92.88	20221017	4.47	N	277880	500	100 억		288997	N	N	1000	N	00	N
47	20230724	111027	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15000	-50	5	-0.33	4698353100	314481	69.66	15290	15300	14580	19560	10540	15050	14940.00	1.43	404	-6237	15756	15402	15046	14692	14336	15580	14870	101	4510	500	10830	10	1	20150593	3023	88.76	6.21	12	1.56	169.00	2416.00	17400	20230419	-13.79	7720	20221017	94.30	17400	-13.79	20230419	8950	67.60	20230102	17400	-13.79	20230419	7720	94.30	20221017	4.47	N	277880	500	100 억		288997	N	N	1000	N	00	N
48	20230724	101016	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14990	-60	5	-0.40	3363365040	225959	50.05	15290	15300	14580	19560	10540	15050	14884.81	1.43	404	-1669	15756	15402	15046	14692	14336	15580	14870	101	4510	500	10830	10	1	20150593	3021	88.70	6.20	12	1.12	169.00	2416.00	17400	20230419	-13.85	7720	20221017	94.17	17400	-13.85	20230419	8950	67.49	20230102	17400	-13.85	20230419	7720	94.17	20221017	4.47	N	277880	500	100 억		288997	N	N	1000	N	00	N
49	20230724	091023	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14810	-240	5	-1.59	723936790	48234	10.68	15290	15300	14750	19560	10540	15050	15008.81	1.43	404	-13893	15756	15402	15046	14692	14336	15580	14870	101	4510	500	10830	10	1	20150593	2984	87.63	6.13	12	0.24	169.00	2416.00	17400	20230419	-14.89	7720	20221017	91.84	17400	-14.89	20230419	8950	65.47	20230102	17400	-14.89	20230419	7720	91.84	20221017	4.47	N	277880	500	100 억		288997	N	N	1000	N	00	N
50	20230721	161012	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15050	-220	5	-1.44	6740203010	449714	61.93	14920	15400	14690	19850	10690	15270	14987.58	1.33	404	5698	16163	15716	15073	14626	13983	15940	14850	101	4580	500	10990	10	1	20150593	3033	89.05	6.23	12	2.23	169.00	2416.00	17400	20230419	-13.51	7720	20221017	94.95	17400	-13.51	20230419	8950	68.16	20230102	17400	-13.51	20230419	7720	94.95	20221017	4.28	N	277880	500	100 억		268064	N	N	995	N	00	N
51	20230721	151014	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14850	-420	5	-2.75	5786434660	385496	53.09	14920	15400	14690	19850	10690	15270	15010.25	1.33	404	-3462	16163	15716	15073	14626	13983	15940	14850	101	4580	500	10990	10	1	20150593	2992	87.87	6.15	12	1.91	169.00	2416.00	17400	20230419	-14.66	7720	20221017	92.36	17400	-14.66	20230419	8950	65.92	20230102	17400	-14.66	20230419	7720	92.36	20221017	4.28	N	277880	500	100 억		268064	N	N	1116	N	00	N
52	20230721	141010	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15120	-150	5	-0.98	4333867970	288312	39.70	14920	15400	14690	19850	10690	15270	15031.73	1.33	404	-13753	16163	15716	15073	14626	13983	15940	14850	101	4580	500	10990	10	1	20150593	3047	89.47	6.26	12	1.43	169.00	2416.00	17400	20230419	-13.10	7720	20221017	95.85	17400	-13.10	20230419	8950	68.94	20230102	17400	-13.10	20230419	7720	95.85	20221017	4.28	N	277880	500	100 억		268064	N	N	1116	N	00	N
53	20230721	131014	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15170	-100	5	-0.65	3579268220	238696	32.87	14920	15250	14690	19850	10690	15270	14994.90	1.33	404	-11388	16163	15716	15073	14626	13983	15940	14850	101	4580	500	10990	10	1	20150593	3057	89.76	6.28	12	1.18	169.00	2416.00	17400	20230419	-12.82	7720	20221017	96.50	17400	-12.82	20230419	8950	69.50	20230102	17400	-12.82	20230419	7720	96.50	20221017	4.28	N	277880	500	100 억		268064	N	N	1116	N	00	N
54	20230721	121026	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14960	-310	5	-2.03	3030832480	202336	27.86	14920	15250	14690	19850	10690	15270	14978.97	1.33	404	-24276	16163	15716	15073	14626	13983	15940	14850	101	4580	500	10990	10	1	20150593	3015	88.52	6.19	12	1.00	169.00	2416.00	17400	20230419	-14.02	7720	20221017	93.78	17400	-14.02	20230419	8950	67.15	20230102	17400	-14.02	20230419	7720	93.78	20221017	4.28	N	277880	500	100 억		268064	N	N	1116	N	00	N
55	20230721	111022	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15000	-270	5	-1.77	2684537770	179219	24.68	14920	15250	14690	19850	10690	15270	14978.82	1.33	404	-20284	16163	15716	15073	14626	13983	15940	14850	101	4580	500	10990	10	1	20150593	3023	88.76	6.21	12	0.89	169.00	2416.00	17400	20230419	-13.79	7720	20221017	94.30	17400	-13.79	20230419	8950	67.60	20230102	17400	-13.79	20230419	7720	94.30	20221017	4.28	N	277880	500	100 억		268064	N	N	1116	N	00	N
56	20230721	101021	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15120	-150	5	-0.98	1799352150	120110	16.54	14920	15250	14690	19850	10690	15270	14980.47	1.33	404	-18240	16163	15716	15073	14626	13983	15940	14850	101	4580	500	10990	10	1	20150593	3047	89.47	6.26	12	0.60	169.00	2416.00	17400	20230419	-13.10	7720	20221017	95.85	17400	-13.10	20230419	8950	68.94	20230102	17400	-13.10	20230419	7720	95.85	20221017	4.28	N	277880	500	100 억		268064	N	N	1116	N	00	N
57	20230721	091018	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14890	-380	5	-2.49	582947720	39289	5.41	14920	14940	14690	19850	10690	15270	14835.62	1.33	404	-2706	16163	15716	15073	14626	13983	15940	14850	101	4580	500	10990	10	1	20150593	3000	88.11	6.16	12	0.19	169.00	2416.00	17400	20230419	-14.43	7720	20221017	92.88	17400	-14.43	20230419	8950	66.37	20230102	17400	-14.43	20230419	7720	92.88	20221017	4.28	N	277880	500	100 억		268064	N	N	1116	N	00	N
58	20230720	161009	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15270	620	2	4.23	10960373820	720675	77.27	14650	15520	14430	19040	10260	14650	15208.73	0.91	202	88365	16896	15772	15186	14062	13476	15480	13770	101	4390	500	10540	10	1	20150593	3077	90.36	6.32	12	3.58	169.00	2416.00	17400	20230419	-12.24	7720	20221017	97.80	17400	-12.24	20230419	8950	70.61	20230102	17400	-12.24	20230419	7720	97.80	20221017	4.26	N	277880	500	100 억		183312	N	N	1116	N	00	N
59	20230720	151009	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15310	660	2	4.51	10626868180	698856	74.93	14650	15520	14430	19040	10260	14650	15206.37	0.91	202	84545	16896	15772	15186	14062	13476	15480	13770	101	4390	500	10540	10	1	20150593	3085	90.59	6.34	12	3.47	169.00	2416.00	17400	20230419	-12.01	7720	20221017	98.32	17400	-12.01	20230419	8950	71.06	20230102	17400	-12.01	20230419	7720	98.32	20221017	4.26	N	277880	500	100 억		183312	N	N	1799	N	00	N
60	20230720	141008	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15320	670	2	4.57	9755073970	641917	68.83	14650	15520	14430	19040	10260	14650	15197.08	0.91	202	82878	16896	15772	15186	14062	13476	15480	13770	101	4390	500	10540	10	1	20150593	3087	90.65	6.34	12	3.19	169.00	2416.00	17400	20230419	-11.95	7720	20221017	98.45	17400	-11.95	20230419	8950	71.17	20230102	17400	-11.95	20230419	7720	98.45	20221017	4.26	N	277880	500	100 억		183312	N	N	1799	N	00	N
61	20230720	131008	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15320	670	2	4.57	6899894180	456619	48.96	14650	15480	14430	19040	10260	14650	15111.19	0.91	202	85614	16896	15772	15186	14062	13476	15480	13770	101	4390	500	10540	10	1	20150593	3087	90.65	6.34	12	2.27	169.00	2416.00	17400	20230419	-11.95	7720	20221017	98.45	17400	-11.95	20230419	8950	71.17	20230102	17400	-11.95	20230419	7720	98.45	20221017	4.26	N	277880	500	100 억		183312	N	N	1799	N	00	N
62	20230720	121017	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15390	740	2	5.05	6247808240	414095	44.40	14650	15480	14430	19040	10260	14650	15088.23	0.91	202	90945	16896	15772	15186	14062	13476	15480	13770	101	4390	500	10540	10	1	20150593	3101	91.07	6.37	12	2.06	169.00	2416.00	17400	20230419	-11.55	7720	20221017	99.35	17400	-11.55	20230419	8950	71.96	20230102	17400	-11.55	20230419	7720	99.35	20221017	4.26	N	277880	500	100 억		183312	N	N	1799	N	00	N
63	20230720	111013	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15210	560	2	3.82	5129372770	341193	36.58	14650	15370	14430	19040	10260	14650	15034.04	0.91	202	61245	16896	15772	15186	14062	13476	15480	13770	101	4390	500	10540	10	1	20150593	3065	90.00	6.30	12	1.69	169.00	2416.00	17400	20230419	-12.59	7720	20221017	97.02	17400	-12.59	20230419	8950	69.94	20230102	17400	-12.59	20230419	7720	97.02	20221017	4.26	N	277880	500	100 억		183312	N	N	1799	N	00	N
64	20230720	101002	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15040	390	2	2.66	2095562830	141730	15.20	14650	15100	14430	19040	10260	14650	14785.93	0.91	202	22097	16896	15772	15186	14062	13476	15480	13770	101	4390	500	10540	10	1	20150593	3031	88.99	6.23	12	0.70	169.00	2416.00	17400	20230419	-13.56	7720	20221017	94.82	17400	-13.56	20230419	8950	68.04	20230102	17400	-13.56	20230419	7720	94.82	20221017	4.26	N	277880	500	100 억		183312	N	N	1799	N	00	N
65	20230720	091004	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14830	180	2	1.23	739104000	50434	5.41	14650	14960	14430	19040	10260	14650	14654.91	0.91	202	387	16896	15772	15186	14062	13476	15480	13770	101	4390	500	10540	10	1	20150593	2988	87.75	6.14	12	0.25	169.00	2416.00	17400	20230419	-14.77	7720	20221017	92.10	17400	-14.77	20230419	8950	65.70	20230102	17400	-14.77	20230419	7720	92.10	20221017	4.26	N	277880	500	100 억		183312	N	N	1799	N	00	N
66	20230719	161023	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14650	-1130	5	-7.16	14117330820	927704	174.38	16310	16310	14600	20500	11050	15780	15218.91	1.66	202	-130106	16280	16030	15690	15440	15100	16155	15565	101	4725	500	11360	10	1	20150593	2952	86.69	6.06	12	4.60	169.00	2416.00	17400	20230419	-15.80	7720	20221017	89.77	17400	-15.80	20230419	8950	63.69	20230102	17400	-15.80	20230419	7720	89.77	20221017	4.28	N	277880	500	100 억		333976	N	N	1799	N	00	N
67	20230719	151021	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14680	-1100	5	-6.97	13114485690	859278	161.52	16310	16310	14680	20500	11050	15780	15262.18	1.66	202	-130288	16280	16030	15690	15440	15100	16155	15565	101	4725	500	11360	10	1	20150593	2958	86.86	6.08	12	4.26	169.00	2416.00	17400	20230419	-15.63	7720	20221017	90.16	17400	-15.63	20230419	8950	64.02	20230102	17400	-15.63	20230419	7720	90.16	20221017	4.28	N	277880	500	100 억		333976	Y	N	1635	N	00	N
68	20230719	141025	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14910	-870	5	-5.51	11010562680	717308	134.83	16310	16310	14870	20500	11050	15780	15349.81	1.66	202	-124743	16280	16030	15690	15440	15100	16155	15565	101	4725	500	11360	10	1	20150593	3004	88.22	6.17	12	3.56	169.00	2416.00	17400	20230419	-14.31	7720	20221017	93.13	17400	-14.31	20230419	8950	66.59	20230102	17400	-14.31	20230419	7720	93.13	20221017	4.28	N	277880	500	100 억		333976	N	N	1635	N	00	N
69	20230719	131011	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14910	-870	5	-5.51	9910805130	643703	120.99	16310	16310	14900	20500	11050	15780	15396.52	1.66	202	-117915	16280	16030	15690	15440	15100	16155	15565	101	4725	500	11360	10	1	20150593	3004	88.22	6.17	12	3.19	169.00	2416.00	17400	20230419	-14.31	7720	20221017	93.13	17400	-14.31	20230419	8950	66.59	20230102	17400	-14.31	20230419	7720	93.13	20221017	4.28	N	277880	500	100 억		333976	N	N	1635	N	00	N
70	20230719	121028	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14980	-800	5	-5.07	8757817230	566752	106.53	16310	16310	14900	20500	11050	15780	15452.62	1.66	202	-101215	16280	16030	15690	15440	15100	16155	15565	101	4725	500	11360	10	1	20150593	3019	88.64	6.20	12	2.81	169.00	2416.00	17400	20230419	-13.91	7720	20221017	94.04	17400	-13.91	20230419	8950	67.37	20230102	17400	-13.91	20230419	7720	94.04	20221017	4.28	N	277880	500	100 억		333976	N	N	1635	N	00	N
71	20230719	111025	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15150	-630	5	-3.99	6887856910	442373	83.15	16310	16310	15140	20500	11050	15780	15570.22	1.66	202	-103459	16280	16030	15690	15440	15100	16155	15565	101	4725	500	11360	10	1	20150593	3053	89.64	6.27	12	2.20	169.00	2416.00	17400	20230419	-12.93	7720	20221017	96.24	17400	-12.93	20230419	8950	69.27	20230102	17400	-12.93	20230419	7720	96.24	20221017	4.28	N	277880	500	100 억		333976	N	N	1635	N	00	N
72	20230719	101016	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15410	-370	5	-2.34	5274765230	336667	63.28	16310	16310	15210	20500	11050	15780	15667.59	1.66	202	-75660	16280	16030	15690	15440	15100	16155	15565	101	4725	500	11360	10	1	20150593	3105	91.18	6.38	12	1.67	169.00	2416.00	17400	20230419	-11.44	7720	20221017	99.61	17400	-11.44	20230419	8950	72.18	20230102	17400	-11.44	20230419	7720	99.61	20221017	4.28	N	277880	500	100 억		333976	N	N	1635	N	00	N
73	20230719	091016	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15870	90	2	0.57	1558166340	97015	18.24	16310	16310	15720	20500	11050	15780	16061.23	1.66	202	-32351	16280	16030	15690	15440	15100	16155	15565	101	4725	500	11360	10	1	20150593	3198	93.91	6.57	12	0.48	169.00	2416.00	17400	20230419	-8.79	7720	20221017	105.57	17400	-8.79	20230419	8950	77.32	20230102	17400	-8.79	20230419	7720	105.57	20221017	4.28	N	277880	500	100 억		333976	N	N	1635	N	00	N
74	20230718	161015	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15780	430	2	2.80	8189025110	521830	82.14	15350	15940	15350	19950	10750	15350	15692.55	1.52	0	21372	16370	15860	15580	15070	14790	15720	14930	101	4600	500	11050	10	1	20150593	3180	93.37	6.53	12	2.59	169.00	2416.00	17400	20230419	-9.31	7720	20221017	104.40	17400	-9.31	20230419	8950	76.31	20230102	17400	-9.31	20230419	7720	104.40	20221017	4.22	N	277880	500	100 억		305361	N	N	1635	N	00	N
75	20230718	151013	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15630	280	2	1.82	7813963600	497996	78.38	15350	15940	15350	19950	10750	15350	15690.82	1.52	0	22133	16370	15860	15580	15070	14790	15720	14930	101	4600	500	11050	10	1	20150593	3150	92.49	6.47	12	2.47	169.00	2416.00	17400	20230419	-10.17	7720	20221017	102.46	17400	-10.17	20230419	8950	74.64	20230102	17400	-10.17	20230419	7720	102.46	20221017	4.22	N	277880	500	100 억		305361	N	N	10	N	00	N
76	20230718	141009	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15430	80	2	0.52	6902275740	439557	69.19	15350	15940	15350	19950	10750	15350	15702.80	1.52	0	17146	16370	15860	15580	15070	14790	15720	14930	101	4600	500	11050	10	1	20150593	3109	91.30	6.39	12	2.18	169.00	2416.00	17400	20230419	-11.32	7720	20221017	99.87	17400	-11.32	20230419	8950	72.40	20230102	17400	-11.32	20230419	7720	99.87	20221017	4.22	N	277880	500	100 억		305361	N	N	10	N	00	N
77	20230718	131010	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15610	260	2	1.69	5944028010	377844	59.47	15350	15940	15350	19950	10750	15350	15731.43	1.52	0	19250	16370	15860	15580	15070	14790	15720	14930	101	4600	500	11050	10	1	20150593	3146	92.37	6.46	12	1.88	169.00	2416.00	17400	20230419	-10.29	7720	20221017	102.20	17400	-10.29	20230419	8950	74.41	20230102	17400	-10.29	20230419	7720	102.20	20221017	4.22	N	277880	500	100 억		305361	N	N	10	N	00	N
78	20230718	121021	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15640	290	2	1.89	5424639130	344597	54.24	15350	15940	15350	19950	10750	15350	15741.98	1.52	0	31072	16370	15860	15580	15070	14790	15720	14930	101	4600	500	11050	10	1	20150593	3152	92.54	6.47	12	1.71	169.00	2416.00	17400	20230419	-10.11	7720	20221017	102.59	17400	-10.11	20230419	8950	74.75	20230102	17400	-10.11	20230419	7720	102.59	20221017	4.22	N	277880	500	100 억		305361	N	N	10	N	00	N
79	20230718	111017	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15750	400	2	2.61	4847142400	307818	48.45	15350	15940	15350	19950	10750	15350	15746.78	1.52	0	35532	16370	15860	15580	15070	14790	15720	14930	101	4600	500	11050	10	1	20150593	3174	93.20	6.52	12	1.53	169.00	2416.00	17400	20230419	-9.48	7720	20221017	104.02	17400	-9.48	20230419	8950	75.98	20230102	17400	-9.48	20230419	7720	104.02	20221017	4.22	N	277880	500	100 억		305361	N	N	10	N	00	N
80	20230718	101011	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15710	360	2	2.35	3906901970	248040	39.04	15350	15940	15350	19950	10750	15350	15751.10	1.52	0	30470	16370	15860	15580	15070	14790	15720	14930	101	4600	500	11050	10	1	20150593	3166	92.96	6.50	12	1.23	169.00	2416.00	17400	20230419	-9.71	7720	20221017	103.50	17400	-9.71	20230419	8950	75.53	20230102	17400	-9.71	20230419	7720	103.50	20221017	4.22	N	277880	500	100 억		305361	N	N	10	N	00	N
81	20230718	091008	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15670	320	2	2.08	565313530	36276	5.71	15350	15760	15350	19950	10750	15350	15583.68	1.52	0	5168	16370	15860	15580	15070	14790	15720	14930	101	4600	500	11050	10	1	20150593	3158	92.72	6.49	12	0.18	169.00	2416.00	17400	20230419	-9.94	7720	20221017	102.98	17400	-9.94	20230419	8950	75.08	20230102	17400	-9.94	20230419	7720	102.98	20221017	4.22	N	277880	500	100 억		305361	N	N	10	N	00	N
82	20230717	161010	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15350	-290	5	-1.85	9907937340	632465	85.98	15640	16090	15300	20300	10950	15640	15666.06	1.66	0	-27383	16326	15982	15506	15162	14686	16155	15335	101	4675	500	11260	10	1	20150593	3093	90.83	6.35	12	3.14	169.00	2416.00	17400	20230419	-11.78	7720	20221017	98.83	17400	-11.78	20230419	8950	71.51	20230102	17400	-11.78	20230419	7720	98.83	20221017	4.26	N	277880	500	100 억		335202	N	N	10	N	00	N
83	20230717	151005	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15370	-270	5	-1.73	9531115550	607962	82.65	15640	16090	15300	20300	10950	15640	15677.19	1.66	0	-29324	16326	15982	15506	15162	14686	16155	15335	101	4675	500	11260	10	1	20150593	3097	90.95	6.36	12	3.02	169.00	2416.00	17400	20230419	-11.67	7720	20221017	99.09	17400	-11.67	20230419	8950	71.73	20230102	17400	-11.67	20230419	7720	99.09	20221017	4.26	N	277880	500	100 억		335202	N	N	1970	N	00	N
84	20230717	141009	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15500	-140	5	-0.90	8538479430	543552	73.90	15640	16090	15300	20300	10950	15640	15708.75	1.66	0	-27020	16326	15982	15506	15162	14686	16155	15335	101	4675	500	11260	10	1	20150593	3123	91.72	6.42	12	2.70	169.00	2416.00	17400	20230419	-10.92	7720	20221017	100.78	17400	-10.92	20230419	8950	73.18	20230102	17400	-10.92	20230419	7720	100.78	20221017	4.26	N	277880	500	100 억		335202	N	N	1970	N	00	N
85	20230717	130959	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15720	80	2	0.51	7502826340	476922	64.84	15640	16090	15300	20300	10950	15640	15731.88	1.66	0	-30784	16326	15982	15506	15162	14686	16155	15335	101	4675	500	11260	10	1	20150593	3168	93.02	6.51	12	2.37	169.00	2416.00	17400	20230419	-9.66	7720	20221017	103.63	17400	-9.66	20230419	8950	75.64	20230102	17400	-9.66	20230419	7720	103.63	20221017	4.26	N	277880	500	100 억		335202	N	N	1970	N	00	N
86	20230717	121010	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15730	90	2	0.58	6782683540	431294	58.63	15640	16090	15300	20300	10950	15640	15726.48	1.66	0	-24183	16326	15982	15506	15162	14686	16155	15335	101	4675	500	11260	10	1	20150593	3170	93.08	6.51	12	2.14	169.00	2416.00	17400	20230419	-9.60	7720	20221017	103.76	17400	-9.60	20230419	8950	75.75	20230102	17400	-9.60	20230419	7720	103.76	20221017	4.26	N	277880	500	100 억		335202	N	N	1970	N	00	N
87	20230717	111001	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15540	-100	5	-0.64	6244887230	396864	53.95	15640	16090	15300	20300	10950	15640	15735.73	1.66	0	-19742	16326	15982	15506	15162	14686	16155	15335	101	4675	500	11260	10	1	20150593	3131	91.95	6.43	12	1.97	169.00	2416.00	17400	20230419	-10.69	7720	20221017	101.30	17400	-10.69	20230419	8950	73.63	20230102	17400	-10.69	20230419	7720	101.30	20221017	4.26	N	277880	500	100 억		335202	N	N	1970	N	00	N
88	20230717	101001	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15750	110	2	0.70	4802602790	304052	41.34	15640	16090	15300	20300	10950	15640	15795.64	1.66	0	-3305	16326	15982	15506	15162	14686	16155	15335	101	4675	500	11260	10	1	20150593	3174	93.20	6.52	12	1.51	169.00	2416.00	17400	20230419	-9.48	7720	20221017	104.02	17400	-9.48	20230419	8950	75.98	20230102	17400	-9.48	20230419	7720	104.02	20221017	4.26	N	277880	500	100 억		335202	N	N	1970	N	00	N
89	20230717	091001	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15610	-30	5	-0.19	707963230	45705	6.21	15640	15680	15300	20300	10950	15640	15487.82	1.66	0	-2223	16326	15982	15506	15162	14686	16155	15335	101	4675	500	11260	10	1	20150593	3146	92.37	6.46	12	0.23	169.00	2416.00	17400	20230419	-10.29	7720	20221017	102.20	17400	-10.29	20230419	8950	74.41	20230102	17400	-10.29	20230419	7720	102.20	20221017	4.26	N	277880	500	100 억		335202	N	N	1970	N	00	N
90	20230714	161000	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15640	330	2	2.16	11321095170	729884	97.14	15600	15850	15030	19900	10720	15310	15510.60	1.79	-202	-26126	16116	15712	15296	14892	14476	15915	15095	101	4590	500	11020	10	1	20150593	3152	92.54	6.47	12	3.62	169.00	2416.00	17400	20230419	-10.11	7720	20221017	102.59	17400	-10.11	20230419	8950	74.75	20230102	17400	-10.11	20230419	7720	102.59	20221017	3.95	N	277880	500	100 억		360404	N	N	1970	N	00	N
91	20230714	151004	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15630	320	2	2.09	10976765070	707832	94.21	15600	15850	15030	19900	10720	15310	15507.59	1.79	-202	-23001	16116	15712	15296	14892	14476	15915	15095	101	4590	500	11020	10	1	20150593	3150	92.49	6.47	12	3.51	169.00	2416.00	17400	20230419	-10.17	7720	20221017	102.46	17400	-10.17	20230419	8950	74.64	20230102	17400	-10.17	20230419	7720	102.46	20221017	3.95	N	277880	500	100 억		360404	N	N	12	N	00	N
92	20230714	141010	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15480	170	2	1.11	9964710930	642817	85.56	15600	15850	15030	19900	10720	15310	15501.64	1.79	-202	-25182	16116	15712	15296	14892	14476	15915	15095	101	4590	500	11020	10	1	20150593	3119	91.60	6.41	12	3.19	169.00	2416.00	17400	20230419	-11.03	7720	20221017	100.52	17400	-11.03	20230419	8950	72.96	20230102	17400	-11.03	20230419	7720	100.52	20221017	3.95	N	277880	500	100 억		360404	N	N	12	N	00	N
93	20230714	130955	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15450	140	2	0.91	8946668680	577321	76.84	15600	15850	15030	19900	10720	15310	15496.88	1.79	-202	-30031	16116	15712	15296	14892	14476	15915	15095	101	4590	500	11020	10	1	20150593	3113	91.42	6.39	12	2.87	169.00	2416.00	17400	20230419	-11.21	7720	20221017	100.13	17400	-11.21	20230419	8950	72.63	20230102	17400	-11.21	20230419	7720	100.13	20221017	3.95	N	277880	500	100 억		360404	N	N	12	N	00	N
94	20230714	120955	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15700	390	2	2.55	7793092490	503325	66.99	15600	15850	15030	19900	10720	15310	15483.23	1.79	-202	-26785	16116	15712	15296	14892	14476	15915	15095	101	4590	500	11020	10	1	20150593	3164	92.90	6.50	12	2.50	169.00	2416.00	17400	20230419	-9.77	7720	20221017	103.37	17400	-9.77	20230419	8950	75.42	20230102	17400	-9.77	20230419	7720	103.37	20221017	3.95	N	277880	500	100 억		360404	N	N	12	N	00	N
95	20230714	111007	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15720	410	2	2.68	5871383780	381309	50.75	15600	15730	15030	19900	10720	15310	15397.97	1.79	-202	-32723	16116	15712	15296	14892	14476	15915	15095	101	4590	500	11020	10	1	20150593	3168	93.02	6.51	12	1.89	169.00	2416.00	17400	20230419	-9.66	7720	20221017	103.63	17400	-9.66	20230419	8950	75.64	20230102	17400	-9.66	20230419	7720	103.63	20221017	3.95	N	277880	500	100 억		360404	N	N	12	N	00	N
96	20230714	101008	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15380	70	2	0.46	3250182780	213321	28.39	15600	15610	15030	19900	10720	15310	15236.10	1.79	-202	-25667	16116	15712	15296	14892	14476	15915	15095	101	4590	500	11020	10	1	20150593	3099	91.01	6.37	12	1.06	169.00	2416.00	17400	20230419	-11.61	7720	20221017	99.22	17400	-11.61	20230419	8950	71.84	20230102	17400	-11.61	20230419	7720	99.22	20221017	3.95	N	277880	500	100 억		360404	N	N	12	N	00	N
97	20230714	091002	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15300	-10	5	-0.07	1029805220	66796	8.89	15600	15610	15260	19900	10720	15310	15417.22	1.79	-202	-23932	16116	15712	15296	14892	14476	15915	15095	101	4590	500	11020	10	1	20150593	3083	90.53	6.33	12	0.33	169.00	2416.00	17400	20230419	-12.07	7720	20221017	98.19	17400	-12.07	20230419	8950	70.95	20230102	17400	-12.07	20230419	7720	98.19	20221017	3.95	N	277880	500	100 억		360404	N	N	12	N	00	N
98	20230713	160958	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15310	180	2	1.19	11468603400	745643	26.60	15240	15700	14880	19660	10600	15130	15381.30	1.60	0	35660	17050	16090	15470	14510	13890	15780	14200	101	4530	500	10890	10	1	20150593	3085	90.59	6.34	12	3.70	169.00	2416.00	17400	20230419	-12.01	7720	20221017	98.32	17400	-12.01	20230419	8950	71.06	20230102	17400	-12.01	20230419	7720	98.32	20221017	3.77	N	277880	500	100 억		322807	N	N	12	N	00	N
99	20230713	150953	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15290	160	2	1.06	11104913220	721874	25.75	15240	15700	14880	19660	10600	15130	15383.79	1.60	0	37767	17050	16090	15470	14510	13890	15780	14200	101	4530	500	10890	10	1	20150593	3081	90.47	6.33	12	3.58	169.00	2416.00	17400	20230419	-12.13	7720	20221017	98.06	17400	-12.13	20230419	8950	70.84	20230102	17400	-12.13	20230419	7720	98.06	20221017	3.77	N	277880	500	100 억		322807	N	N	5	N	00	N
100	20230713	140952	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15350	220	2	1.45	9933959900	645268	23.02	15240	15700	14880	19660	10600	15130	15395.49	1.60	0	40584	17050	16090	15470	14510	13890	15780	14200	101	4530	500	10890	10	1	20150593	3093	90.83	6.35	12	3.20	169.00	2416.00	17400	20230419	-11.78	7720	20221017	98.83	17400	-11.78	20230419	8950	71.51	20230102	17400	-11.78	20230419	7720	98.83	20221017	3.77	N	277880	500	100 억		322807	N	N	5	N	00	N
101	20230713	130956	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15550	420	2	2.78	8837875530	574082	20.48	15240	15700	14880	19660	10600	15130	15395.25	1.60	0	35267	17050	16090	15470	14510	13890	15780	14200	101	4530	500	10890	10	1	20150593	3133	92.01	6.44	12	2.85	169.00	2416.00	17400	20230419	-10.63	7720	20221017	101.42	17400	-10.63	20230419	8950	73.74	20230102	17400	-10.63	20230419	7720	101.42	20221017	3.77	N	277880	500	100 억		322807	N	N	5	N	00	N
102	20230713	120952	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15380	250	2	1.65	6359295070	414988	14.80	15240	15680	14880	19660	10600	15130	15324.50	1.60	0	-14802	17050	16090	15470	14510	13890	15780	14200	101	4530	500	10890	10	1	20150593	3099	91.01	6.37	12	2.06	169.00	2416.00	17400	20230419	-11.61	7720	20221017	99.22	17400	-11.61	20230419	8950	71.84	20230102	17400	-11.61	20230419	7720	99.22	20221017	3.77	N	277880	500	100 억		322807	N	N	5	N	00	N
103	20230713	110955	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15450	320	2	2.12	5457125450	356496	12.72	15240	15680	14880	19660	10600	15130	15308.16	1.60	0	-9577	17050	16090	15470	14510	13890	15780	14200	101	4530	500	10890	10	1	20150593	3113	91.42	6.39	12	1.77	169.00	2416.00	17400	20230419	-11.21	7720	20221017	100.13	17400	-11.21	20230419	8950	72.63	20230102	17400	-11.21	20230419	7720	100.13	20221017	3.77	N	277880	500	100 억		322807	N	N	5	N	00	N
104	20230713	100949	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15360	230	2	1.52	3012125190	198628	7.09	15240	15360	14880	19660	10600	15130	15164.83	1.60	0	12809	17050	16090	15470	14510	13890	15780	14200	101	4530	500	10890	10	1	20150593	3095	90.89	6.36	12	0.99	169.00	2416.00	17400	20230419	-11.72	7720	20221017	98.96	17400	-11.72	20230419	8950	71.62	20230102	17400	-11.72	20230419	7720	98.96	20221017	3.77	N	277880	500	100 억		322807	N	N	5	N	00	N
105	20230713	090952	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14930	-200	5	-1.32	907983330	60118	2.14	15240	15240	14930	19660	10600	15130	15102.91	1.60	0	-5730	17050	16090	15470	14510	13890	15780	14200	101	4530	500	10890	10	1	20150593	3008	88.34	6.18	12	0.30	169.00	2416.00	17400	20230419	-14.20	7720	20221017	93.39	17400	-14.20	20230419	8950	66.82	20230102	17400	-14.20	20230419	7720	93.39	20221017	3.77	N	277880	500	100 억		322807	N	N	5	N	00	N
106	20230712	160948	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15130	280	2	1.89	43540743320	2787153	342.25	15610	16430	14850	19300	10400	14850	15622.55	2.16	0	-106938	15610	15230	14920	14540	14230	15075	14385	101	4450	500	10690	10	1	20150593	3049	89.53	6.26	12	13.83	169.00	2416.00	17400	20230419	-13.05	7720	20221017	95.98	17400	-13.05	20230419	8950	69.05	20230102	17400	-13.05	20230419	7720	95.98	20221017	3.82	N	277880	500	100 억		434267	N	N	5	N	00	N
107	20230712	150941	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15070	220	2	1.48	42824077820	2739865	336.44	15610	16430	14850	19300	10400	14850	15630.35	2.16	0	-107609	15610	15230	14920	14540	14230	15075	14385	101	4450	500	10690	10	1	20150593	3037	89.17	6.24	12	13.60	169.00	2416.00	17400	20230419	-13.39	7720	20221017	95.21	17400	-13.39	20230419	8950	68.38	20230102	17400	-13.39	20230419	7720	95.21	20221017	3.82	N	277880	500	100 억		434267	N	N	2260	N	00	N
108	20230712	140938	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15080	230	2	1.55	41427133450	2646994	325.04	15610	16430	14850	19300	10400	14850	15651.01	2.16	0	-125888	15610	15230	14920	14540	14230	15075	14385	101	4450	500	10690	10	1	20150593	3039	89.23	6.24	12	13.14	169.00	2416.00	17400	20230419	-13.33	7720	20221017	95.34	17400	-13.33	20230419	8950	68.49	20230102	17400	-13.33	20230419	7720	95.34	20221017	3.82	N	277880	500	100 억		434267	N	N	2260	N	00	N
109	20230712	130939	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14920	70	2	0.47	39694772470	2532227	310.95	15610	16430	14910	19300	10400	14850	15676.24	2.16	0	-124724	15610	15230	14920	14540	14230	15075	14385	101	4450	500	10690	10	1	20150593	3006	88.28	6.18	12	12.57	169.00	2416.00	17400	20230419	-14.25	7720	20221017	93.26	17400	-14.25	20230419	8950	66.70	20230102	17400	-14.25	20230419	7720	93.26	20221017	3.82	N	277880	500	100 억		434267	N	N	2260	N	00	N
110	20230712	120944	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15390	540	2	3.64	36690119500	2333560	286.55	15610	16430	15150	19300	10400	14850	15723.27	2.16	0	-131977	15610	15230	14920	14540	14230	15075	14385	101	4450	500	10690	10	1	20150593	3101	91.07	6.37	12	11.58	169.00	2416.00	17400	20230419	-11.55	7720	20221017	99.35	17400	-11.55	20230419	8950	71.96	20230102	17400	-11.55	20230419	7720	99.35	20221017	3.82	N	277880	500	100 억		434267	N	N	2260	N	00	N
111	20230712	110945	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15530	680	2	4.58	33647861420	2136783	262.39	15610	16430	15150	19300	10400	14850	15747.49	2.16	0	-100024	15610	15230	14920	14540	14230	15075	14385	101	4450	500	10690	10	1	20150593	3129	91.89	6.43	12	10.60	169.00	2416.00	17400	20230419	-10.75	7720	20221017	101.17	17400	-10.75	20230419	8950	73.52	20230102	17400	-10.75	20230419	7720	101.17	20221017	3.82	N	277880	500	100 억		434267	N	N	2260	N	00	N
112	20230712	100945	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15560	710	2	4.78	15313897060	985535	121.02	15610	15900	15150	19300	10400	14850	15539.52	2.16	0	-72465	15610	15230	14920	14540	14230	15075	14385	101	4450	500	10690	10	1	20150593	3135	92.07	6.44	12	4.89	169.00	2416.00	17400	20230419	-10.57	7720	20221017	101.55	17400	-10.57	20230419	8950	73.85	20230102	17400	-10.57	20230419	7720	101.55	20221017	3.82	N	277880	500	100 억		434267	N	N	2260	N	00	N
113	20230712	090946	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15220	370	2	2.49	4224827440	273535	33.59	15610	15610	15210	19300	10400	14850	15447.97	2.16	0	-103784	15610	15230	14920	14540	14230	15075	14385	101	4450	500	10690	10	1	20150593	3067	90.06	6.30	12	1.36	169.00	2416.00	17400	20230419	-12.53	7720	20221017	97.15	17400	-12.53	20230419	8950	70.06	20230102	17400	-12.53	20230419	7720	97.15	20221017	3.82	N	277880	500	100 억		434267	N	N	2260	N	00	N
114	20230711	160932	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14850	-30	5	-0.20	12065291050	809099	38.73	15150	15300	14610	19340	10420	14880	14912.07	2.27	-202	-34357	16860	15870	14590	13600	12320	16365	14095	101	4460	500	10710	10	1	20150593	2992	87.87	6.15	12	4.02	169.00	2416.00	17400	20230419	-14.66	7720	20221017	92.36	17400	-14.66	20230419	8950	65.92	20230102	17400	-14.66	20230419	7720	92.36	20221017	3.83	N	277880	500	100 억		457076	N	N	2260	N	00	N
115	20230711	150929	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14710	-170	5	-1.14	11559828020	774956	37.10	15150	15300	14610	19340	10420	14880	14916.76	2.27	-202	-29784	16860	15870	14590	13600	12320	16365	14095	101	4460	500	10710	10	1	20150593	2964	87.04	6.09	12	3.85	169.00	2416.00	17400	20230419	-15.46	7720	20221017	90.54	17400	-15.46	20230419	8950	64.36	20230102	17400	-15.46	20230419	7720	90.54	20221017	3.83	N	277880	500	100 억		457076	N	N	383	N	00	N
116	20230711	140922	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14750	-130	5	-0.87	10407346640	696413	33.34	15150	15300	14680	19340	10420	14880	14944.22	2.27	-202	-20929	16860	15870	14590	13600	12320	16365	14095	101	4460	500	10710	10	1	20150593	2972	87.28	6.11	12	3.46	169.00	2416.00	17400	20230419	-15.23	7720	20221017	91.06	17400	-15.23	20230419	8950	64.80	20230102	17400	-15.23	20230419	7720	91.06	20221017	3.83	N	277880	500	100 억		457076	N	N	383	N	00	N
117	20230711	130913	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14720	-160	5	-1.08	9755745440	652206	31.22	15150	15300	14680	19340	10420	14880	14958.08	2.27	-202	-28470	16860	15870	14590	13600	12320	16365	14095	101	4460	500	10710	10	1	20150593	2966	87.10	6.09	12	3.24	169.00	2416.00	17400	20230419	-15.40	7720	20221017	90.67	17400	-15.40	20230419	8950	64.47	20230102	17400	-15.40	20230419	7720	90.67	20221017	3.83	N	277880	500	100 억		457076	N	N	383	N	00	N
118	20230711	120934	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14840	-40	5	-0.27	8862875980	591749	28.33	15150	15300	14680	19340	10420	14880	14977.43	2.27	-202	-37796	16860	15870	14590	13600	12320	16365	14095	101	4460	500	10710	10	1	20150593	2990	87.81	6.14	12	2.94	169.00	2416.00	17400	20230419	-14.71	7720	20221017	92.23	17400	-14.71	20230419	8950	65.81	20230102	17400	-14.71	20230419	7720	92.23	20221017	3.83	N	277880	500	100 억		457076	N	N	383	N	00	N
119	20230711	110939	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14750	-130	5	-0.87	8065368180	538034	25.76	15150	15300	14680	19340	10420	14880	14990.45	2.27	-202	-37024	16860	15870	14590	13600	12320	16365	14095	101	4460	500	10710	10	1	20150593	2972	87.28	6.11	12	2.67	169.00	2416.00	17400	20230419	-15.23	7720	20221017	91.06	17400	-15.23	20230419	8950	64.80	20230102	17400	-15.23	20230419	7720	91.06	20221017	3.83	N	277880	500	100 억		457076	N	N	383	N	00	N
120	20230711	100936	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14820	-60	5	-0.40	5983422180	397113	19.01	15150	15300	14820	19340	10420	14880	15067.32	2.27	-202	-69092	16860	15870	14590	13600	12320	16365	14095	101	4460	500	10710	10	1	20150593	2986	87.69	6.13	12	1.97	169.00	2416.00	17400	20230419	-14.83	7720	20221017	91.97	17400	-14.83	20230419	8950	65.59	20230102	17400	-14.83	20230419	7720	91.97	20221017	3.83	N	277880	500	100 억		457076	N	N	383	N	00	N
121	20230711	090933	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14980	100	2	0.67	2309097510	153096	7.33	15150	15250	14900	19340	10420	14880	15082.72	2.27	-202	-51792	16860	15870	14590	13600	12320	16365	14095	101	4460	500	10710	10	1	20150593	3019	88.64	6.20	12	0.76	169.00	2416.00	17400	20230419	-13.91	7720	20221017	94.04	17400	-13.91	20230419	8950	67.37	20230102	17400	-13.91	20230419	7720	94.04	20221017	3.83	N	277880	500	100 억		457076	N	N	383	N	00	N
122	20230710	160925	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14880	1210	2	8.85	30804151030	2074984	937.55	13680	15580	13310	17770	9570	13670	14845.97	1.45	0	182727	14496	14082	13706	13292	12916	14290	13500	101	4100	500	9840	10	1	20150593	2998	88.05	6.16	12	10.30	169.00	2416.00	17400	20230419	-14.48	7720	20221017	92.75	17400	-14.48	20230419	8950	66.26	20230102	17400	-14.48	20230419	7720	92.75	20221017	3.86	N	277880	500	100 억		292548	N	N	383	N	00	N
123	20230710	150928	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14680	1010	2	7.39	29664743820	1997889	902.71	13680	15580	13310	17770	9570	13670	14848.61	1.45	0	176991	14496	14082	13706	13292	12916	14290	13500	101	4100	500	9840	10	1	20150593	2958	86.86	6.08	12	9.91	169.00	2416.00	17400	20230419	-15.63	7720	20221017	90.16	17400	-15.63	20230419	8950	64.02	20230102	17400	-15.63	20230419	7720	90.16	20221017	3.86	N	277880	500	100 억		292548	N	N	12	N	00	N
124	20230710	140918	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	15080	1410	2	10.31	24788153210	1671388	755.19	13680	15580	13310	17770	9570	13670	14831.55	1.45	0	103157	14496	14082	13706	13292	12916	14290	13500	101	4100	500	9840	10	1	20150593	3039	89.23	6.24	12	8.29	169.00	2416.00	17400	20230419	-13.33	7720	20221017	95.34	17400	-13.33	20230419	8950	68.49	20230102	17400	-13.33	20230419	7720	95.34	20221017	3.86	N	277880	500	100 억		292548	N	N	12	N	00	N
125	20230710	130907	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14600	930	2	6.80	8223543870	577648	261.00	13680	14760	13310	17770	9570	13670	14237.20	1.45	0	91738	14496	14082	13706	13292	12916	14290	13500	101	4100	500	9840	10	1	20150593	2942	86.39	6.04	12	2.87	169.00	2416.00	17400	20230419	-16.09	7720	20221017	89.12	17400	-16.09	20230419	8950	63.13	20230102	17400	-16.09	20230419	7720	89.12	20221017	3.86	N	277880	500	100 억		292548	N	N	12	N	00	N
126	20230710	120932	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14400	730	2	5.34	4825679600	344435	155.63	13680	14430	13310	17770	9570	13670	14011.38	1.45	0	45075	14496	14082	13706	13292	12916	14290	13500	101	4100	500	9840	10	1	20150593	2902	85.21	5.96	12	1.71	169.00	2416.00	17400	20230419	-17.24	7720	20221017	86.53	17400	-17.24	20230419	8950	60.89	20230102	17400	-17.24	20230419	7720	86.53	20221017	3.86	N	277880	500	100 억		292548	N	N	12	N	00	N
127	20230710	110929	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14080	410	2	3.00	2877058760	207882	93.93	13680	14240	13310	17770	9570	13670	13840.66	1.45	0	10449	14496	14082	13706	13292	12916	14290	13500	101	4100	500	9840	10	1	20150593	2837	83.31	5.83	12	1.03	169.00	2416.00	17400	20230419	-19.08	7720	20221017	82.38	17400	-19.08	20230419	8950	57.32	20230102	17400	-19.08	20230419	7720	82.38	20221017	3.86	N	277880	500	100 억		292548	N	N	12	N	00	N
128	20230710	100930	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13600	-70	5	-0.51	881116760	65434	29.57	13680	13750	13310	17770	9570	13670	13462.67	1.45	0	-17548	14496	14082	13706	13292	12916	14290	13500	101	4100	500	9840	10	1	20150593	2740	80.47	5.63	12	0.32	169.00	2416.00	17400	20230419	-21.84	7720	20221017	76.17	17400	-21.84	20230419	8950	51.96	20230102	17400	-21.84	20230419	7720	76.17	20221017	3.86	N	277880	500	100 억		292548	N	N	12	N	00	N
129	20230710	090921	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13430	-240	5	-1.76	283065600	20895	9.44	13680	13750	13330	17770	9570	13670	13541.09	1.45	0	-9029	14496	14082	13706	13292	12916	14290	13500	101	4100	500	9840	10	1	20150593	2706	79.47	5.56	12	0.10	169.00	2416.00	17400	20230419	-22.82	7720	20221017	73.96	17400	-22.82	20230419	8950	50.06	20230102	17400	-22.82	20230419	7720	73.96	20221017	3.86	N	277880	500	100 억		292548	N	N	12	N	00	N
130	20230707	160918	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13670	190	2	1.41	2990261460	219030	75.19	13480	14120	13330	17520	9440	13480	13652.29	1.38	-404	14010	14400	13940	13680	13220	12960	13810	13090	101	4040	500	9700	10	1	20150593	2755	80.89	5.66	12	1.09	169.00	2416.00	17400	20230419	-21.44	7720	20221017	77.07	17400	-21.44	20230419	8950	52.74	20230102	17400	-21.44	20230419	7720	77.07	20221017	3.90	N	277880	500	100 억		278918	N	N	12	N	00	N
131	20230707	150918	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13470	-10	5	-0.07	2725030960	199422	68.45	13480	14120	13330	17520	9440	13480	13664.66	1.38	-404	4339	14400	13940	13680	13220	12960	13810	13090	101	4040	500	9700	10	1	20150593	2714	79.70	5.58	12	0.99	169.00	2416.00	17400	20230419	-22.59	7720	20221017	74.48	17400	-22.59	20230419	8950	50.50	20230102	17400	-22.59	20230419	7720	74.48	20221017	3.90	N	277880	500	100 억		278918	N	N	4174	N	00	N
132	20230707	140935	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13460	-20	5	-0.15	2442657730	178488	61.27	13480	14120	13330	17520	9440	13480	13685.30	1.38	-404	6960	14400	13940	13680	13220	12960	13810	13090	101	4040	500	9700	10	1	20150593	2712	79.64	5.57	12	0.89	169.00	2416.00	17400	20230419	-22.64	7720	20221017	74.35	17400	-22.64	20230419	8950	50.39	20230102	17400	-22.64	20230419	7720	74.35	20221017	3.90	N	277880	500	100 억		278918	N	N	4174	N	00	N
133	20230707	130922	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13590	110	2	0.82	2029849820	147953	50.79	13480	14120	13330	17520	9440	13480	13719.59	1.38	-404	10787	14400	13940	13680	13220	12960	13810	13090	101	4040	500	9700	10	1	20150593	2738	80.41	5.62	12	0.73	169.00	2416.00	17400	20230419	-21.90	7720	20221017	76.04	17400	-21.90	20230419	8950	51.84	20230102	17400	-21.90	20230419	7720	76.04	20221017	3.90	N	277880	500	100 억		278918	N	N	4174	N	00	N
134	20230707	120927	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13670	190	2	1.41	1772265150	129083	44.31	13480	14120	13330	17520	9440	13480	13729.69	1.38	-404	18687	14400	13940	13680	13220	12960	13810	13090	101	4040	500	9700	10	1	20150593	2755	80.89	5.66	12	0.64	169.00	2416.00	17400	20230419	-21.44	7720	20221017	77.07	17400	-21.44	20230419	8950	52.74	20230102	17400	-21.44	20230419	7720	77.07	20221017	3.90	N	277880	500	100 억		278918	N	N	4174	N	00	N
135	20230707	110932	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13700	220	2	1.63	1500473190	109230	37.49	13480	14120	13330	17520	9440	13480	13736.87	1.38	-404	18641	14400	13940	13680	13220	12960	13810	13090	101	4040	500	9700	10	1	20150593	2761	81.07	5.67	12	0.54	169.00	2416.00	17400	20230419	-21.26	7720	20221017	77.46	17400	-21.26	20230419	8950	53.07	20230102	17400	-21.26	20230419	7720	77.46	20221017	3.90	N	277880	500	100 억		278918	N	N	4174	N	00	N
136	20230707	100918	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13800	320	2	2.37	1037267570	75742	26.00	13480	14120	13330	17520	9440	13480	13694.80	1.38	-404	12487	14400	13940	13680	13220	12960	13810	13090	101	4040	500	9700	10	1	20150593	2781	81.66	5.71	12	0.38	169.00	2416.00	17400	20230419	-20.69	7720	20221017	78.76	17400	-20.69	20230419	8950	54.19	20230102	17400	-20.69	20230419	7720	78.76	20221017	3.90	N	277880	500	100 억		278918	N	N	4174	N	00	N
137	20230707	090919	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13830	350	2	2.60	283851140	20909	7.18	13480	14120	13330	17520	9440	13480	13575.64	1.38	-404	3134	14400	13940	13680	13220	12960	13810	13090	101	4040	500	9700	10	1	20150593	2787	81.83	5.72	12	0.10	169.00	2416.00	17400	20230419	-20.52	7720	20221017	79.15	17400	-20.52	20230419	8950	54.53	20230102	17400	-20.52	20230419	7720	79.15	20221017	3.90	N	277880	500	100 억		278918	N	N	4174	N	00	N
138	20230706	160919	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13480	-610	5	-4.33	3972766500	290189	94.19	14120	14140	13420	18310	9870	14090	13690.98	1.42	-202	-7453	14563	14326	14163	13926	13763	14245	13845	101	4220	500	10140	10	1	20150593	2716	79.76	5.58	12	1.44	169.00	2416.00	17400	20230419	-22.53	7720	20221017	74.61	17400	-22.53	20230419	8950	50.61	20230102	17400	-22.53	20230419	7720	74.61	20221017	3.88	N	277880	500	100 억		285939	N	N	4174	N	00	N
139	20230706	150919	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13490	-600	5	-4.26	3760567530	274437	89.08	14120	14140	13420	18310	9870	14090	13702.84	1.42	-202	-7874	14563	14326	14163	13926	13763	14245	13845	101	4220	500	10140	10	1	20150593	2718	79.82	5.58	12	1.36	169.00	2416.00	17400	20230419	-22.47	7720	20221017	74.74	17400	-22.47	20230419	8950	50.73	20230102	17400	-22.47	20230419	7720	74.74	20221017	3.88	N	277880	500	100 억		285939	N	N	4776	N	00	N
140	20230706	140921	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13540	-550	5	-3.90	3396683430	247482	80.33	14120	14140	13420	18310	9870	14090	13724.97	1.42	-202	-5419	14563	14326	14163	13926	13763	14245	13845	101	4220	500	10140	10	1	20150593	2728	80.12	5.60	12	1.23	169.00	2416.00	17400	20230419	-22.18	7720	20221017	75.39	17400	-22.18	20230419	8950	51.28	20230102	17400	-22.18	20230419	7720	75.39	20221017	3.88	N	277880	500	100 억		285939	N	N	4776	N	00	N
141	20230706	130917	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13550	-540	5	-3.83	2868487770	208345	67.63	14120	14140	13550	18310	9870	14090	13767.97	1.42	-202	-13039	14563	14326	14163	13926	13763	14245	13845	101	4220	500	10140	10	1	20150593	2730	80.18	5.61	12	1.03	169.00	2416.00	17400	20230419	-22.13	7720	20221017	75.52	17400	-22.13	20230419	8950	51.40	20230102	17400	-22.13	20230419	7720	75.52	20221017	3.88	N	277880	500	100 억		285939	N	N	4776	N	00	N
142	20230706	120857	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13710	-380	5	-2.70	2237705890	162070	52.61	14120	14140	13680	18310	9870	14090	13807.03	1.42	-202	-3294	14563	14326	14163	13926	13763	14245	13845	101	4220	500	10140	10	1	20150593	2763	81.12	5.67	12	0.80	169.00	2416.00	17400	20230419	-21.21	7720	20221017	77.59	17400	-21.21	20230419	8950	53.18	20230102	17400	-21.21	20230419	7720	77.59	20221017	3.88	N	277880	500	100 억		285939	N	N	4776	N	00	N
143	20230706	110925	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13800	-290	5	-2.06	1722775780	124601	40.44	14120	14140	13680	18310	9870	14090	13826.34	1.42	-202	3268	14563	14326	14163	13926	13763	14245	13845	101	4220	500	10140	10	1	20150593	2781	81.66	5.71	12	0.62	169.00	2416.00	17400	20230419	-20.69	7720	20221017	78.76	17400	-20.69	20230419	8950	54.19	20230102	17400	-20.69	20230419	7720	78.76	20221017	3.88	N	277880	500	100 억		285939	N	N	4776	N	00	N
144	20230706	100920	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13780	-310	5	-2.20	1106256680	79787	25.90	14120	14140	13720	18310	9870	14090	13865.12	1.42	-202	2694	14563	14326	14163	13926	13763	14245	13845	101	4220	500	10140	10	1	20150593	2777	81.54	5.70	12	0.40	169.00	2416.00	17400	20230419	-20.80	7720	20221017	78.50	17400	-20.80	20230419	8950	53.97	20230102	17400	-20.80	20230419	7720	78.50	20221017	3.88	N	277880	500	100 억		285939	N	N	4776	N	00	N
145	20230706	090918	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13860	-230	5	-1.63	324101140	23301	7.56	14120	14140	13720	18310	9870	14090	13909.32	1.42	-202	-6289	14563	14326	14163	13926	13763	14245	13845	101	4220	500	10140	10	1	20150593	2793	82.01	5.74	12	0.12	169.00	2416.00	17400	20230419	-20.34	7720	20221017	79.53	17400	-20.34	20230419	8950	54.86	20230102	17400	-20.34	20230419	7720	79.53	20221017	3.88	N	277880	500	100 억		285939	N	N	4776	N	00	N
146	20230705	160915	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14090	-60	5	-0.42	4331069870	304557	99.04	14150	14400	14000	18390	9910	14150	14221.23	1.48	202	12265	14743	14446	14163	13866	13583	14305	13725	101	4240	500	10180	10	1	20150593	2839	83.37	5.83	12	1.51	169.00	2416.00	17400	20230419	-19.02	7720	20221017	82.51	17400	-19.02	20230419	8950	57.43	20230102	17400	-19.02	20230419	7720	82.51	20221017	3.93	N	277880	500	100 억		299110	N	N	4776	N	00	N
147	20230705	150910	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14090	-60	5	-0.42	4113283780	289043	94.00	14150	14400	14030	18390	9910	14150	14230.72	1.48	202	10372	14743	14446	14163	13866	13583	14305	13725	101	4240	500	10180	10	1	20150593	2839	83.37	5.83	12	1.43	169.00	2416.00	17400	20230419	-19.02	7720	20221017	82.51	17400	-19.02	20230419	8950	57.43	20230102	17400	-19.02	20230419	7720	82.51	20221017	3.93	N	277880	500	100 억		299110	N	N	179	N	00	N
148	20230705	140901	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14150	0	3	0.00	3581718560	251306	81.73	14150	14400	14030	18390	9910	14150	14252.44	1.48	202	11132	14743	14446	14163	13866	13583	14305	13725	101	4240	500	10180	10	1	20150593	2851	83.73	5.86	12	1.25	169.00	2416.00	17400	20230419	-18.68	7720	20221017	83.29	17400	-18.68	20230419	8950	58.10	20230102	17400	-18.68	20230419	7720	83.29	20221017	3.93	N	277880	500	100 억		299110	N	N	179	N	00	N
149	20230705	130904	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14260	110	2	0.78	3142321930	220326	71.65	14150	14400	14030	18390	9910	14150	14262.18	1.48	202	22927	14743	14446	14163	13866	13583	14305	13725	101	4240	500	10180	10	1	20150593	2873	84.38	5.90	12	1.09	169.00	2416.00	17400	20230419	-18.05	7720	20221017	84.72	17400	-18.05	20230419	8950	59.33	20230102	17400	-18.05	20230419	7720	84.72	20221017	3.93	N	277880	500	100 억		299110	N	N	179	N	00	N
150	20230705	120903	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14290	140	2	0.99	2901023910	203352	66.13	14150	14400	14030	18390	9910	14150	14266.06	1.48	202	22879	14743	14446	14163	13866	13583	14305	13725	101	4240	500	10180	10	1	20150593	2880	84.56	5.91	12	1.01	169.00	2416.00	17400	20230419	-17.87	7720	20221017	85.10	17400	-17.87	20230419	8950	59.66	20230102	17400	-17.87	20230419	7720	85.10	20221017	3.93	N	277880	500	100 억		299110	N	N	179	N	00	N
151	20230705	110912	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14270	120	2	0.85	2477501080	173695	56.49	14150	14400	14030	18390	9910	14150	14263.55	1.48	202	25888	14743	14446	14163	13866	13583	14305	13725	101	4240	500	10180	10	1	20150593	2875	84.44	5.91	12	0.86	169.00	2416.00	17400	20230419	-17.99	7720	20221017	84.84	17400	-17.99	20230419	8950	59.44	20230102	17400	-17.99	20230419	7720	84.84	20221017	3.93	N	277880	500	100 억		299110	N	N	179	N	00	N
152	20230705	100903	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14270	120	2	0.85	1476972200	103905	33.79	14150	14360	14030	18390	9910	14150	14214.68	1.48	202	5143	14743	14446	14163	13866	13583	14305	13725	101	4240	500	10180	10	1	20150593	2875	84.44	5.91	12	0.52	169.00	2416.00	17400	20230419	-17.99	7720	20221017	84.84	17400	-17.99	20230419	8950	59.44	20230102	17400	-17.99	20230419	7720	84.84	20221017	3.93	N	277880	500	100 억		299110	N	N	179	N	00	N
153	20230705	090904	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14140	-10	5	-0.07	235282510	16616	5.40	14150	14270	14100	18390	9910	14150	14160.03	1.48	202	-4813	14743	14446	14163	13866	13583	14305	13725	101	4240	500	10180	10	1	20150593	2849	83.67	5.85	12	0.08	169.00	2416.00	17400	20230419	-18.74	7720	20221017	83.16	17400	-18.74	20230419	8950	57.99	20230102	17400	-18.74	20230419	7720	83.16	20221017	3.93	N	277880	500	100 억		299110	N	N	179	N	00	N
154	20230704	160900	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14150	-10	5	-0.07	4303131230	305516	53.82	14460	14460	13880	18400	9920	14160	14084.76	1.58	0	-20429	14753	14456	14263	13966	13773	14605	14115	101	4240	500	10190	10	1	20150593	2851	83.73	5.86	12	1.52	169.00	2416.00	17400	20230419	-18.68	7720	20221017	83.29	17400	-18.68	20230419	8950	58.10	20230102	17400	-18.68	20230419	7720	83.29	20221017	3.86	N	277880	500	100 억		318111	N	N	179	N	00	N
155	20230704	150849	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14170	10	2	0.07	4075191780	289426	50.98	14460	14460	13880	18400	9920	14160	14080.25	1.58	0	-21956	14753	14456	14263	13966	13773	14605	14115	101	4240	500	10190	10	1	20150593	2855	83.85	5.87	12	1.44	169.00	2416.00	17400	20230419	-18.56	7720	20221017	83.55	17400	-18.56	20230419	8950	58.32	20230102	17400	-18.56	20230419	7720	83.55	20221017	3.86	N	277880	500	100 억		318111	N	N	4917	N	00	N
156	20230704	140854	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14100	-60	5	-0.42	3697563310	262700	46.27	14460	14460	13880	18400	9920	14160	14075.23	1.58	0	-24052	14753	14456	14263	13966	13773	14605	14115	101	4240	500	10190	10	1	20150593	2841	83.43	5.84	12	1.30	169.00	2416.00	17400	20230419	-18.97	7720	20221017	82.64	17400	-18.97	20230419	8950	57.54	20230102	17400	-18.97	20230419	7720	82.64	20221017	3.86	N	277880	500	100 억		318111	N	N	4917	N	00	N
157	20230704	130843	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14010	-150	5	-1.06	3314978910	235486	41.48	14460	14460	13880	18400	9920	14160	14077.18	1.58	0	-29040	14753	14456	14263	13966	13773	14605	14115	101	4240	500	10190	10	1	20150593	2823	82.90	5.80	12	1.17	169.00	2416.00	17400	20230419	-19.48	7720	20221017	81.48	17400	-19.48	20230419	8950	56.54	20230102	17400	-19.48	20230419	7720	81.48	20221017	3.86	N	277880	500	100 억		318111	N	N	4917	N	00	N
158	20230704	120854	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14050	-110	5	-0.78	3195556890	226979	39.98	14460	14460	13880	18400	9920	14160	14078.65	1.58	0	-28371	14753	14456	14263	13966	13773	14605	14115	101	4240	500	10190	10	1	20150593	2831	83.14	5.82	12	1.13	169.00	2416.00	17400	20230419	-19.25	7720	20221017	81.99	17400	-19.25	20230419	8950	56.98	20230102	17400	-19.25	20230419	7720	81.99	20221017	3.86	N	277880	500	100 억		318111	N	N	4917	N	00	N
159	20230704	110846	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	13940	-220	5	-1.55	3053884760	216860	38.20	14460	14460	13880	18400	9920	14160	14082.29	1.58	0	-28730	14753	14456	14263	13966	13773	14605	14115	101	4240	500	10190	10	1	20150593	2809	82.49	5.77	12	1.08	169.00	2416.00	17400	20230419	-19.89	7720	20221017	80.57	17400	-19.89	20230419	8950	55.75	20230102	17400	-19.89	20230419	7720	80.57	20221017	3.86	N	277880	500	100 억		318111	N	N	4917	N	00	N
160	20230704	100843	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14050	-110	5	-0.78	2041969000	144419	25.44	14460	14460	14000	18400	9920	14160	14139.20	1.58	0	-19437	14753	14456	14263	13966	13773	14605	14115	101	4240	500	10190	10	1	20150593	2831	83.14	5.82	12	0.72	169.00	2416.00	17400	20230419	-19.25	7720	20221017	81.99	17400	-19.25	20230419	8950	56.98	20230102	17400	-19.25	20230419	7720	81.99	20221017	3.86	N	277880	500	100 억		318111	N	N	4917	N	00	N
161	20230704	090842	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14160	0	3	0.00	552695460	38850	6.84	14460	14460	14060	18400	9920	14160	14226.40	1.58	0	-13308	14753	14456	14263	13966	13773	14605	14115	101	4240	500	10190	10	1	20150593	2853	83.79	5.86	12	0.19	169.00	2416.00	17400	20230419	-18.62	7720	20221017	83.42	17400	-18.62	20230419	8950	58.21	20230102	17400	-18.62	20230419	7720	83.42	20221017	3.86	N	277880	500	100 억		318111	N	N	4917	N	00	N
162	20230703	160835	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14160	310	2	2.24	8086023310	565455	258.94	14090	14560	14070	18000	9700	13850	14300.04	1.42	0	35034	14203	14026	13773	13596	13343	14115	13685	101	4150	500	9970	10	1	20150593	2853	83.79	5.86	12	2.81	169.00	2416.00	17400	20230419	-18.62	7720	20221017	83.42	17400	-18.62	20230419	8950	58.21	20230102	17400	-18.62	20230419	7720	83.42	20221017	3.85	N	277880	500	100 억		286091	N	N	4917	N	00	N
163	20230703	150843	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14210	360	2	2.60	7530179010	526233	240.98	14090	14560	14070	18000	9700	13850	14309.59	1.42	0	33724	14203	14026	13773	13596	13343	14115	13685	101	4150	500	9970	10	1	20150593	2863	84.08	5.88	12	2.61	169.00	2416.00	17400	20230419	-18.33	7720	20221017	84.07	17400	-18.33	20230419	8950	58.77	20230102	17400	-18.33	20230419	7720	84.07	20221017	3.85	N	277880	500	100 억		286091	N	N	0	N	00	N
164	20230703	140841	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14210	360	2	2.60	7198708210	502914	230.30	14090	14560	14070	18000	9700	13850	14313.99	1.42	0	35144	14203	14026	13773	13596	13343	14115	13685	101	4150	500	9970	10	1	20150593	2863	84.08	5.88	12	2.50	169.00	2416.00	17400	20230419	-18.33	7720	20221017	84.07	17400	-18.33	20230419	8950	58.77	20230102	17400	-18.33	20230419	7720	84.07	20221017	3.85	N	277880	500	100 억		286091	N	N	0	N	00	N
165	20230703	130836	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14230	380	2	2.74	6633934420	463330	212.18	14090	14560	14070	18000	9700	13850	14317.95	1.42	0	37905	14203	14026	13773	13596	13343	14115	13685	101	4150	500	9970	10	1	20150593	2867	84.20	5.89	12	2.30	169.00	2416.00	17400	20230419	-18.22	7720	20221017	84.33	17400	-18.22	20230419	8950	58.99	20230102	17400	-18.22	20230419	7720	84.33	20221017	3.85	N	277880	500	100 억		286091	N	N	0	N	00	N
166	20230703	120843	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14300	450	2	3.25	6263871730	437350	200.28	14090	14560	14070	18000	9700	13850	14322.33	1.42	0	42288	14203	14026	13773	13596	13343	14115	13685	101	4150	500	9970	10	1	20150593	2882	84.62	5.92	12	2.17	169.00	2416.00	17400	20230419	-17.82	7720	20221017	85.23	17400	-17.82	20230419	8950	59.78	20230102	17400	-17.82	20230419	7720	85.23	20221017	3.85	N	277880	500	100 억		286091	N	N	0	N	00	N
167	20230703	110836	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14270	420	2	3.03	5833019780	407186	186.47	14090	14560	14070	18000	9700	13850	14325.20	1.42	0	45850	14203	14026	13773	13596	13343	14115	13685	101	4150	500	9970	10	1	20150593	2875	84.44	5.91	12	2.02	169.00	2416.00	17400	20230419	-17.99	7720	20221017	84.84	17400	-17.99	20230419	8950	59.44	20230102	17400	-17.99	20230419	7720	84.84	20221017	3.85	N	277880	500	100 억		286091	N	N	0	N	00	N
168	20230703	100824	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14460	610	2	4.40	3475082130	243555	111.53	14090	14460	14070	18000	9700	13850	14268.16	1.42	0	64031	14203	14026	13773	13596	13343	14115	13685	101	4150	500	9970	10	1	20150593	2914	85.56	5.99	12	1.21	169.00	2416.00	17400	20230419	-16.90	7720	20221017	87.31	17400	-16.90	20230419	8950	61.56	20230102	17400	-16.90	20230419	7720	87.31	20221017	3.85	N	277880	500	100 억		286091	N	N	0	N	00	N
169	20230703	090834	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	14080	230	2	1.66	756259060	53306	24.41	14090	14300	14070	18000	9700	13850	14187.13	1.42	0	-3707	14203	14026	13773	13596	13343	14115	13685	101	4150	500	9970	10	1	20150593	2837	83.31	5.83	12	0.26	169.00	2416.00	17400	20230419	-19.08	7720	20221017	82.38	17400	-19.08	20230419	8950	57.32	20230102	17400	-19.08	20230419	7720	82.38	20221017	3.85	N	277880	500	100 억		286091	N	N	0	N	00	N