KissMeData/227950/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	161000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	925	1	2	0.11	758958568	821832	71.50	930	941	901	1201	647	924	923.49	2.82	0	-56231	997	960	901	864	805	979	883	104	277	100	550	1	1	103575530	958	115.62	0.96	12	0.79	8.00	962.00	1990	20230418	-53.52	588	20230303	57.31	1990	-53.52	20230418	588	57.31	20230303	1990	-53.52	20230418	588	57.31	20230303	0.07	N	227950	100	103 억		2916894	N	N	0	N	00	N
3	20230731	151000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	925	1	2	0.11	747053898	808942	70.37	930	941	901	1201	647	924	923.49	2.82	0	-54742	997	960	901	864	805	979	883	104	277	100	550	1	1	103575530	958	115.62	0.96	12	0.78	8.00	962.00	1990	20230418	-53.52	588	20230303	57.31	1990	-53.52	20230418	588	57.31	20230303	1990	-53.52	20230418	588	57.31	20230303	0.07	N	227950	100	103 억		2916894	N	N	0	N	00	N
4	20230731	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	925	1	2	0.11	618897587	670430	58.32	930	941	901	1201	647	924	923.13	2.82	0	-45928	997	960	901	864	805	979	883	104	277	100	550	1	1	103575530	958	115.62	0.96	12	0.65	8.00	962.00	1990	20230418	-53.52	588	20230303	57.31	1990	-53.52	20230418	588	57.31	20230303	1990	-53.52	20230418	588	57.31	20230303	0.07	N	227950	100	103 억		2916894	N	N	0	N	00	N
5	20230731	131004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	917	-7	5	-0.76	574037253	621726	54.09	930	941	901	1201	647	924	923.29	2.82	0	-48766	997	960	901	864	805	979	883	104	277	100	550	1	1	103575530	950	114.62	0.95	12	0.60	8.00	962.00	1990	20230418	-53.92	588	20230303	55.95	1990	-53.92	20230418	588	55.95	20230303	1990	-53.92	20230418	588	55.95	20230303	0.07	N	227950	100	103 억		2916894	N	N	0	N	00	N
6	20230731	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	929	5	2	0.54	461516708	498897	43.40	930	941	901	1201	647	924	925.09	2.82	0	-43970	997	960	901	864	805	979	883	104	277	100	550	1	1	103575530	962	116.12	0.97	12	0.48	8.00	962.00	1990	20230418	-53.32	588	20230303	57.99	1990	-53.32	20230418	588	57.99	20230303	1990	-53.32	20230418	588	57.99	20230303	0.07	N	227950	100	103 억		2916894	N	N	0	N	00	N
7	20230731	111016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	930	6	2	0.65	363461053	394108	34.29	930	935	901	1201	647	924	922.21	2.82	0	-70662	997	960	901	864	805	979	883	104	277	100	550	1	1	103575530	963	116.25	0.97	12	0.38	8.00	962.00	1990	20230418	-53.27	588	20230303	58.16	1990	-53.27	20230418	588	58.16	20230303	1990	-53.27	20230418	588	58.16	20230303	0.07	N	227950	100	103 억		2916894	N	N	0	N	00	N
8	20230731	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	927	3	2	0.32	250869182	273100	23.76	930	935	901	1201	647	924	918.50	2.82	0	-74242	997	960	901	864	805	979	883	104	277	100	550	1	1	103575530	960	115.88	0.96	12	0.26	8.00	962.00	1990	20230418	-53.42	588	20230303	57.65	1990	-53.42	20230418	588	57.65	20230303	1990	-53.42	20230418	588	57.65	20230303	0.07	N	227950	100	103 억		2916894	N	N	0	N	00	N
9	20230731	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	930	6	2	0.65	12525000	13500	1.17	930	930	930	1201	647	924	930.00	2.82	0	-20414	997	960	901	864	805	979	883	104	277	100	550	1	1	103575530	963	116.25	0.97	12	0.01	8.00	962.00	1990	20230418	-53.27	588	20230303	58.16	1990	-53.27	20230418	588	58.16	20230303	1990	-53.27	20230418	588	58.16	20230303	0.07	N	227950	100	103 억		2916894	N	N	0	N	00	N
10	20230728	161003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	924	49	2	5.60	1040342450	1144790	79.11	866	938	842	1137	613	875	908.76	2.62	0	198377	954	914	872	832	790	934	852	104	262	100	520	1	1	103575530	957	115.50	0.96	12	1.11	8.00	962.00	1990	20230418	-53.57	588	20230303	57.14	1990	-53.57	20230418	588	57.14	20230303	1990	-53.57	20230418	588	57.14	20230303	0.02	N	227950	100	103 억		2716989	N	N	0	N	00	N
11	20230728	151002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	925	50	2	5.71	985638772	1085405	75.00	866	938	842	1137	613	875	908.08	2.62	0	199334	954	914	872	832	790	934	852	104	262	100	520	1	1	103575530	958	115.62	0.96	12	1.05	8.00	962.00	1990	20230418	-53.52	588	20230303	57.31	1990	-53.52	20230418	588	57.31	20230303	1990	-53.52	20230418	588	57.31	20230303	0.02	N	227950	100	103 억		2716989	N	N	0	N	00	N
12	20230728	140959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	921	46	2	5.26	908501510	1001660	69.22	866	938	842	1137	613	875	907.00	2.62	0	184957	954	914	872	832	790	934	852	104	262	100	520	1	1	103575530	954	115.12	0.96	12	0.97	8.00	962.00	1990	20230418	-53.72	588	20230303	56.63	1990	-53.72	20230418	588	56.63	20230303	1990	-53.72	20230418	588	56.63	20230303	0.02	N	227950	100	103 억		2716989	N	N	0	N	00	N
13	20230728	131002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	924	49	2	5.60	805957328	890277	61.52	866	938	842	1137	613	875	905.29	2.62	0	189949	954	914	872	832	790	934	852	104	262	100	520	1	1	103575530	957	115.50	0.96	12	0.86	8.00	962.00	1990	20230418	-53.57	588	20230303	57.14	1990	-53.57	20230418	588	57.14	20230303	1990	-53.57	20230418	588	57.14	20230303	0.02	N	227950	100	103 억		2716989	N	N	0	N	00	N
14	20230728	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	932	57	2	6.51	722394997	799910	55.28	866	937	842	1137	613	875	903.10	2.62	0	166547	954	914	872	832	790	934	852	104	262	100	520	1	1	103575530	965	116.50	0.97	12	0.77	8.00	962.00	1990	20230418	-53.17	588	20230303	58.50	1990	-53.17	20230418	588	58.50	20230303	1990	-53.17	20230418	588	58.50	20230303	0.02	N	227950	100	103 억		2716989	N	N	0	N	00	N
15	20230728	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	913	38	2	4.34	542789415	605941	41.87	866	925	842	1137	613	875	895.78	2.62	0	102074	954	914	872	832	790	934	852	104	262	100	520	1	1	103575530	946	114.12	0.95	12	0.59	8.00	962.00	1990	20230418	-54.12	588	20230303	55.27	1990	-54.12	20230418	588	55.27	20230303	1990	-54.12	20230418	588	55.27	20230303	0.02	N	227950	100	103 억		2716989	N	N	0	N	00	N
16	20230728	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	904	29	2	3.31	332675552	375914	25.98	866	909	842	1137	613	875	884.98	2.62	0	56759	954	914	872	832	790	934	852	104	262	100	520	1	1	103575530	936	113.00	0.94	12	0.36	8.00	962.00	1990	20230418	-54.57	588	20230303	53.74	1990	-54.57	20230418	588	53.74	20230303	1990	-54.57	20230418	588	53.74	20230303	0.02	N	227950	100	103 억		2716989	N	N	0	N	00	N
17	20230728	091006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	874	-1	5	-0.11	83662284	97190	6.72	866	877	842	1137	613	875	860.81	2.62	0	54780	954	914	872	832	790	934	852	104	262	100	520	1	1	103575530	905	109.25	0.91	12	0.09	8.00	962.00	1990	20230418	-56.08	588	20230303	48.64	1990	-56.08	20230418	588	48.64	20230303	1990	-56.08	20230418	588	48.64	20230303	0.02	N	227950	100	103 억		2716989	N	N	0	N	00	N
18	20230727	160958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	875	47	2	5.68	1269984239	1439379	44.19	830	912	830	1076	580	828	882.32	2.35	982118	272748	929	878	839	788	749	859	769	104	248	100	490	1	1	103575530	906	109.38	0.91	12	1.39	8.00	962.00	1990	20230418	-56.03	588	20230303	48.81	1990	-56.03	20230418	588	48.81	20230303	1990	-56.03	20230418	588	48.81	20230303	0.00	N	227950	100	103 억		2438496	N	N	0	N	00	N
19	20230727	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	871	43	2	5.19	1246008556	1411892	43.35	830	912	830	1076	580	828	882.51	2.35	982118	260104	929	878	839	788	749	859	769	104	248	100	490	1	1	103575530	902	108.88	0.91	12	1.36	8.00	962.00	1990	20230418	-56.23	588	20230303	48.13	1990	-56.23	20230418	588	48.13	20230303	1990	-56.23	20230418	588	48.13	20230303	0.00	N	227950	100	103 억		2438496	N	N	0	N	00	N
20	20230727	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	884	56	2	6.76	1165939842	1320807	40.55	830	912	830	1076	580	828	882.75	2.35	982118	233198	929	878	839	788	749	859	769	104	248	100	490	1	1	103575530	916	110.50	0.92	12	1.28	8.00	962.00	1990	20230418	-55.58	588	20230303	50.34	1990	-55.58	20230418	588	50.34	20230303	1990	-55.58	20230418	588	50.34	20230303	0.00	N	227950	100	103 억		2438496	N	N	0	N	00	N
21	20230727	130952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	882	54	2	6.52	1106988629	1253967	38.50	830	912	830	1076	580	828	882.79	2.35	982118	181953	929	878	839	788	749	859	769	104	248	100	490	1	1	103575530	914	110.25	0.92	12	1.21	8.00	962.00	1990	20230418	-55.68	588	20230303	50.00	1990	-55.68	20230418	588	50.00	20230303	1990	-55.68	20230418	588	50.00	20230303	0.00	N	227950	100	103 억		2438496	N	N	0	N	00	N
22	20230727	120956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	883	55	2	6.64	1025349696	1161526	35.66	830	912	830	1076	580	828	882.76	2.35	982118	160978	929	878	839	788	749	859	769	104	248	100	490	1	1	103575530	915	110.38	0.92	12	1.12	8.00	962.00	1990	20230418	-55.63	588	20230303	50.17	1990	-55.63	20230418	588	50.17	20230303	1990	-55.63	20230418	588	50.17	20230303	0.00	N	227950	100	103 억		2438496	N	N	0	N	00	N
23	20230727	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	907	79	2	9.54	897474493	1018084	31.26	830	912	830	1076	580	828	881.53	2.35	982118	144687	929	878	839	788	749	859	769	104	248	100	490	1	1	103575530	939	113.38	0.94	12	0.98	8.00	962.00	1990	20230418	-54.42	588	20230303	54.25	1990	-54.42	20230418	588	54.25	20230303	1990	-54.42	20230418	588	54.25	20230303	0.00	N	227950	100	103 억		2438496	N	N	0	N	00	N
24	20230727	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	894	66	2	7.97	647202974	740611	22.74	830	906	830	1076	580	828	873.88	2.35	982118	134296	929	878	839	788	749	859	769	104	248	100	490	1	1	103575530	926	111.75	0.93	12	0.72	8.00	962.00	1990	20230418	-55.08	588	20230303	52.04	1990	-55.08	20230418	588	52.04	20230303	1990	-55.08	20230418	588	52.04	20230303	0.00	N	227950	100	103 억		2438496	N	N	0	N	00	N
25	20230727	090953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	842	14	2	1.69	137337697	161875	4.97	830	867	830	1076	580	828	848.42	2.35	982118	73469	929	878	839	788	749	859	769	104	248	100	490	1	1	103575530	872	105.25	0.88	12	0.16	8.00	962.00	1990	20230418	-57.69	588	20230303	43.20	1990	-57.69	20230418	588	43.20	20230303	1990	-57.69	20230418	588	43.20	20230303	0.00	N	227950	100	103 억		2438496	N	N	0	N	00	N
26	20230726	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	828	-70	5	-7.80	2682923547	3244371	218.43	876	890	800	1167	629	898	826.95	1.41	0	985864	963	930	913	880	863	922	872	104	269	100	530	1	1	103575530	858	103.50	0.86	12	3.13	8.00	962.00	1990	20230418	-58.39	588	20230303	40.82	1990	-58.39	20230418	588	40.82	20230303	1990	-58.39	20230418	588	40.82	20230303	0.06	N	227950	100	103 억		1456378	N	N	0	N	00	N
27	20230726	150957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	816	-82	5	-9.13	2572540545	3108948	209.31	876	890	800	1167	629	898	827.46	1.41	0	941965	963	930	913	880	863	922	872	104	269	100	530	1	1	103575530	845	102.00	0.85	12	3.00	8.00	962.00	1990	20230418	-58.99	588	20230303	38.78	1990	-58.99	20230418	588	38.78	20230303	1990	-58.99	20230418	588	38.78	20230303	0.06	N	227950	100	103 억		1456378	N	N	0	N	00	N
28	20230726	140951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	810	-88	5	-9.80	2395036205	2893020	194.78	876	890	800	1167	629	898	827.87	1.41	0	921193	963	930	913	880	863	922	872	104	269	100	530	1	1	103575530	839	101.25	0.84	12	2.79	8.00	962.00	1990	20230418	-59.30	588	20230303	37.76	1990	-59.30	20230418	588	37.76	20230303	1990	-59.30	20230418	588	37.76	20230303	0.06	N	227950	100	103 억		1456378	N	N	0	N	00	N
29	20230726	130947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	819	-79	5	-8.80	1848016494	2219433	149.43	876	890	801	1167	629	898	832.65	1.41	0	712199	963	930	913	880	863	922	872	104	269	100	530	1	1	103575530	848	102.38	0.85	12	2.14	8.00	962.00	1990	20230418	-58.84	588	20230303	39.29	1990	-58.84	20230418	588	39.29	20230303	1990	-58.84	20230418	588	39.29	20230303	0.06	N	227950	100	103 억		1456378	N	N	0	N	00	N
30	20230726	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	826	-72	5	-8.02	1661051832	1991967	134.11	876	890	801	1167	629	898	833.88	1.41	0	707814	963	930	913	880	863	922	872	104	269	100	530	1	1	103575530	856	103.25	0.86	12	1.92	8.00	962.00	1990	20230418	-58.49	588	20230303	40.48	1990	-58.49	20230418	588	40.48	20230303	1990	-58.49	20230418	588	40.48	20230303	0.06	N	227950	100	103 억		1456378	N	N	0	N	00	N
31	20230726	110945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	837	-61	5	-6.79	1474114754	1768223	119.05	876	890	801	1167	629	898	833.67	1.41	0	660185	963	930	913	880	863	922	872	104	269	100	530	1	1	103575530	867	104.62	0.87	12	1.71	8.00	962.00	1990	20230418	-57.94	588	20230303	42.35	1990	-57.94	20230418	588	42.35	20230303	1990	-57.94	20230418	588	42.35	20230303	0.06	N	227950	100	103 억		1456378	N	N	0	N	00	N
32	20230726	100953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	829	-69	5	-7.68	1058150278	1269528	85.47	876	890	801	1167	629	898	833.50	1.41	0	525906	963	930	913	880	863	922	872	104	269	100	530	1	1	103575530	859	103.62	0.86	12	1.23	8.00	962.00	1990	20230418	-58.34	588	20230303	40.99	1990	-58.34	20230418	588	40.99	20230303	1990	-58.34	20230418	588	40.99	20230303	0.06	N	227950	100	103 억		1456378	N	N	0	N	00	N
33	20230726	090947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	832	-66	5	-7.35	264674727	312433	21.04	876	890	801	1167	629	898	847.14	1.41	0	89826	963	930	913	880	863	922	872	104	269	100	530	1	1	103575530	862	104.00	0.86	12	0.30	8.00	962.00	1990	20230418	-58.19	588	20230303	41.50	1990	-58.19	20230418	588	41.50	20230303	1990	-58.19	20230418	588	41.50	20230303	0.06	N	227950	100	103 억		1456378	N	N	0	N	00	N
34	20230725	160944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	898	-48	5	-5.07	1357924012	1479817	114.99	925	946	896	1229	663	946	917.64	0.99	0	414067	1022	984	952	914	882	968	898	104	283	100	560	1	1	103575530	930	112.25	0.93	12	1.43	8.00	962.00	1990	20230418	-54.87	588	20230303	52.72	1990	-54.87	20230418	588	52.72	20230303	1990	-54.87	20230418	588	52.72	20230303	0.05	N	227950	100	103 억		1028210	N	N	0	N	00	N
35	20230725	150933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	905	-41	5	-4.33	1197048916	1301482	101.13	925	946	905	1229	663	946	919.74	0.99	0	372454	1022	984	952	914	882	968	898	104	283	100	560	1	1	103575530	937	113.12	0.94	12	1.26	8.00	962.00	1990	20230418	-54.52	588	20230303	53.91	1990	-54.52	20230418	588	53.91	20230303	1990	-54.52	20230418	588	53.91	20230303	0.05	N	227950	100	103 억		1028210	N	N	0	N	00	N
36	20230725	140931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	912	-34	5	-3.59	910548821	987284	76.72	925	946	908	1229	663	946	922.26	0.99	0	265281	1022	984	952	914	882	968	898	104	283	100	560	1	1	103575530	945	114.00	0.95	12	0.95	8.00	962.00	1990	20230418	-54.17	588	20230303	55.10	1990	-54.17	20230418	588	55.10	20230303	1990	-54.17	20230418	588	55.10	20230303	0.05	N	227950	100	103 억		1028210	N	N	0	N	00	N
37	20230725	130942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	921	-25	5	-2.64	757790031	819843	63.71	925	946	909	1229	663	946	924.29	0.99	0	207197	1022	984	952	914	882	968	898	104	283	100	560	1	1	103575530	954	115.12	0.96	12	0.79	8.00	962.00	1990	20230418	-53.72	588	20230303	56.63	1990	-53.72	20230418	588	56.63	20230303	1990	-53.72	20230418	588	56.63	20230303	0.05	N	227950	100	103 억		1028210	N	N	0	N	00	N
38	20230725	120942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	915	-31	5	-3.28	562640558	606592	47.13	925	946	913	1229	663	946	927.52	0.99	0	142411	1022	984	952	914	882	968	898	104	283	100	560	1	1	103575530	948	114.38	0.95	12	0.59	8.00	962.00	1990	20230418	-54.02	588	20230303	55.61	1990	-54.02	20230418	588	55.61	20230303	1990	-54.02	20230418	588	55.61	20230303	0.05	N	227950	100	103 억		1028210	N	N	0	N	00	N
39	20230725	110940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	920	-26	5	-2.75	474663972	510584	39.67	925	946	915	1229	663	946	929.63	0.99	0	138631	1022	984	952	914	882	968	898	104	283	100	560	1	1	103575530	953	115.00	0.96	12	0.49	8.00	962.00	1990	20230418	-53.77	588	20230303	56.46	1990	-53.77	20230418	588	56.46	20230303	1990	-53.77	20230418	588	56.46	20230303	0.05	N	227950	100	103 억		1028210	N	N	0	N	00	N
40	20230725	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	930	-16	5	-1.69	274667019	293850	22.83	925	946	925	1229	663	946	934.69	0.99	0	124749	1022	984	952	914	882	968	898	104	283	100	560	1	1	103575530	963	116.25	0.97	12	0.28	8.00	962.00	1990	20230418	-53.27	588	20230303	58.16	1990	-53.27	20230418	588	58.16	20230303	1990	-53.27	20230418	588	58.16	20230303	0.05	N	227950	100	103 억		1028210	N	N	0	N	00	N
41	20230725	090939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	935	-11	5	-1.16	53524715	57154	4.44	925	945	925	1229	663	946	936.38	0.99	0	5478	1022	984	952	914	882	968	898	104	283	100	560	1	1	103575530	968	116.88	0.97	12	0.06	8.00	962.00	1990	20230418	-53.02	588	20230303	59.01	1990	-53.02	20230418	588	59.01	20230303	1990	-53.02	20230418	588	59.01	20230303	0.05	N	227950	100	103 억		1028210	N	N	0	N	00	N
42	20230724	160940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	946	-21	5	-2.17	1219383791	1284438	177.04	969	990	920	1257	677	967	949.35	0.68	0	323541	1012	989	975	952	938	982	945	104	290	100	580	1	1	103575530	980	118.25	0.98	12	1.24	8.00	962.00	1990	20230418	-52.46	588	20230303	60.88	1990	-52.46	20230418	588	60.88	20230303	1990	-52.46	20230418	588	60.88	20230303	0.02	N	227950	100	103 억		699708	N	N	0	N	00	N
43	20230724	150937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	947	-20	5	-2.07	1187685219	1250925	172.42	969	990	920	1257	677	967	949.45	0.68	0	311021	1012	989	975	952	938	982	945	104	290	100	580	1	1	103575530	981	118.38	0.98	12	1.21	8.00	962.00	1990	20230418	-52.41	588	20230303	61.05	1990	-52.41	20230418	588	61.05	20230303	1990	-52.41	20230418	588	61.05	20230303	0.02	N	227950	100	103 억		699708	N	N	0	N	00	N
44	20230724	140934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	952	-15	5	-1.55	1131367189	1191419	164.22	969	990	920	1257	677	967	949.60	0.68	0	281497	1012	989	975	952	938	982	945	104	290	100	580	1	1	103575530	986	119.00	0.99	12	1.15	8.00	962.00	1990	20230418	-52.16	588	20230303	61.90	1990	-52.16	20230418	588	61.90	20230303	1990	-52.16	20230418	588	61.90	20230303	0.02	N	227950	100	103 억		699708	N	N	0	N	00	N
45	20230724	130935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	949	-18	5	-1.86	1041456826	1096477	151.14	969	990	920	1257	677	967	949.82	0.68	0	239113	1012	989	975	952	938	982	945	104	290	100	580	1	1	103575530	983	118.62	0.99	12	1.06	8.00	962.00	1990	20230418	-52.31	588	20230303	61.39	1990	-52.31	20230418	588	61.39	20230303	1990	-52.31	20230418	588	61.39	20230303	0.02	N	227950	100	103 억		699708	N	N	0	N	00	N
46	20230724	120936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	945	-22	5	-2.28	924805052	973368	134.17	969	990	920	1257	677	967	950.11	0.68	0	229722	1012	989	975	952	938	982	945	104	290	100	580	1	1	103575530	979	118.12	0.98	12	0.94	8.00	962.00	1990	20230418	-52.51	588	20230303	60.71	1990	-52.51	20230418	588	60.71	20230303	1990	-52.51	20230418	588	60.71	20230303	0.02	N	227950	100	103 억		699708	N	N	0	N	00	N
47	20230724	110940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	943	-24	5	-2.48	693741374	727527	100.28	969	990	920	1257	677	967	953.56	0.68	0	163710	1012	989	975	952	938	982	945	104	290	100	580	1	1	103575530	977	117.88	0.98	12	0.70	8.00	962.00	1990	20230418	-52.61	588	20230303	60.37	1990	-52.61	20230418	588	60.37	20230303	1990	-52.61	20230418	588	60.37	20230303	0.02	N	227950	100	103 억		699708	N	N	0	N	00	N
48	20230724	100931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	946	-21	5	-2.17	493316939	515652	71.08	969	990	925	1257	677	967	956.69	0.68	0	45596	1012	989	975	952	938	982	945	104	290	100	580	1	1	103575530	980	118.25	0.98	12	0.50	8.00	962.00	1990	20230418	-52.46	588	20230303	60.88	1990	-52.46	20230418	588	60.88	20230303	1990	-52.46	20230418	588	60.88	20230303	0.02	N	227950	100	103 억		699708	N	N	0	N	00	N
49	20230724	090936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	967	0	3	0.00	90105671	92766	12.79	969	990	962	1257	677	967	971.32	0.68	0	-28330	1012	989	975	952	938	982	945	104	290	100	580	1	1	103575530	1002	120.88	1.01	12	0.09	8.00	962.00	1990	20230418	-51.41	588	20230303	64.46	1990	-51.41	20230418	588	64.46	20230303	1990	-51.41	20230418	588	64.46	20230303	0.02	N	227950	100	103 억		699708	N	N	0	N	00	N
50	20230721	160926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	967	-23	5	-2.32	697508700	717426	60.70	991	998	961	1287	693	990	972.23	0.66	0	13712	1063	1026	998	961	933	1012	947	104	297	100	590	1	1	103575530	1002	120.88	1.01	12	0.69	8.00	962.00	1990	20230418	-51.41	588	20230303	64.46	1990	-51.41	20230418	588	64.46	20230303	1990	-51.41	20230418	588	64.46	20230303	0.00	N	227950	100	103 억		685986	N	N	0	N	00	N
51	20230721	150928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	965	-25	5	-2.53	648252927	666275	56.38	991	998	965	1287	693	990	972.94	0.66	0	-938	1063	1026	998	961	933	1012	947	104	297	100	590	1	1	103575530	1000	120.62	1.00	12	0.64	8.00	962.00	1990	20230418	-51.51	588	20230303	64.12	1990	-51.51	20230418	588	64.12	20230303	1990	-51.51	20230418	588	64.12	20230303	0.00	N	227950	100	103 억		685986	N	N	0	N	00	N
52	20230721	140926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	969	-21	5	-2.12	514353014	527843	44.66	991	998	965	1287	693	990	974.43	0.66	0	17857	1063	1026	998	961	933	1012	947	104	297	100	590	1	1	103575530	1004	121.12	1.01	12	0.51	8.00	962.00	1990	20230418	-51.31	588	20230303	64.80	1990	-51.31	20230418	588	64.80	20230303	1990	-51.31	20230418	588	64.80	20230303	0.00	N	227950	100	103 억		685986	N	N	0	N	00	N
53	20230721	130928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	979	-11	5	-1.11	399167581	409026	34.61	991	998	965	1287	693	990	975.88	0.66	0	73094	1063	1026	998	961	933	1012	947	104	297	100	590	1	1	103575530	1014	122.38	1.02	12	0.39	8.00	962.00	1990	20230418	-50.80	588	20230303	66.50	1990	-50.80	20230418	588	66.50	20230303	1990	-50.80	20230418	588	66.50	20230303	0.00	N	227950	100	103 억		685986	N	N	0	N	00	N
54	20230721	120941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	980	-10	5	-1.01	345117954	353758	29.93	991	998	965	1287	693	990	975.56	0.66	0	66251	1063	1026	998	961	933	1012	947	104	297	100	590	1	1	103575530	1015	122.50	1.02	12	0.34	8.00	962.00	1990	20230418	-50.75	588	20230303	66.67	1990	-50.75	20230418	588	66.67	20230303	1990	-50.75	20230418	588	66.67	20230303	0.00	N	227950	100	103 억		685986	N	N	0	N	00	N
55	20230721	110936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	980	-10	5	-1.01	288163242	295644	25.02	991	998	965	1287	693	990	974.68	0.66	0	36535	1063	1026	998	961	933	1012	947	104	297	100	590	1	1	103575530	1015	122.50	1.02	12	0.29	8.00	962.00	1990	20230418	-50.75	588	20230303	66.67	1990	-50.75	20230418	588	66.67	20230303	1990	-50.75	20230418	588	66.67	20230303	0.00	N	227950	100	103 억		685986	N	N	0	N	00	N
56	20230721	100935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	975	-15	5	-1.52	161074698	164932	13.96	991	998	965	1287	693	990	976.58	0.66	0	17504	1063	1026	998	961	933	1012	947	104	297	100	590	1	1	103575530	1010	121.88	1.01	12	0.16	8.00	962.00	1990	20230418	-51.01	588	20230303	65.82	1990	-51.01	20230418	588	65.82	20230303	1990	-51.01	20230418	588	65.82	20230303	0.00	N	227950	100	103 억		685986	N	N	0	N	00	N
57	20230721	090932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	977	-13	5	-1.31	47631299	48388	4.09	991	998	975	1287	693	990	984.31	0.66	0	8314	1063	1026	998	961	933	1012	947	104	297	100	590	1	1	103575530	1012	122.12	1.02	12	0.05	8.00	962.00	1990	20230418	-50.90	588	20230303	66.16	1990	-50.90	20230418	588	66.16	20230303	1990	-50.90	20230418	588	66.16	20230303	0.00	N	227950	100	103 억		685986	N	N	0	N	00	N
58	20230720	160924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	990	-9	5	-0.90	1179808859	1177514	59.65	1005	1035	970	1298	700	999	1001.95	0.64	0	19535	1077	1037	987	947	897	1013	923	104	299	100	590	1	1	103575530	1025	123.75	1.03	12	1.14	8.00	962.00	1990	20230418	-50.25	588	20230303	68.37	1990	-50.25	20230418	588	68.37	20230303	1990	-50.25	20230418	588	68.37	20230303	0.00	N	227950	100	103 억		662068	N	N	0	N	00	N
59	20230720	150924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1000	1	2	0.10	1152973747	1150520	58.28	1005	1035	970	1298	700	999	1002.13	0.64	0	18028	1077	1037	987	947	897	1013	923	104	299	100	590	1	1	103575530	1036	125.00	1.04	12	1.11	8.00	962.00	1990	20230418	-49.75	588	20230303	70.07	1990	-49.75	20230418	588	70.07	20230303	1990	-49.75	20230418	588	70.07	20230303	0.00	N	227950	100	103 억		662068	N	N	0	N	00	N
60	20230720	140923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	998	-1	5	-0.10	1081096249	1078601	54.64	1005	1035	970	1298	700	999	1002.31	0.64	0	-4496	1077	1037	987	947	897	1013	923	104	299	100	590	1	1	103575530	1034	124.75	1.04	12	1.04	8.00	962.00	1990	20230418	-49.85	588	20230303	69.73	1990	-49.85	20230418	588	69.73	20230303	1990	-49.85	20230418	588	69.73	20230303	0.00	N	227950	100	103 억		662068	N	N	0	N	00	N
61	20230720	130924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1004	5	2	0.50	858568216	856944	43.41	1005	1035	970	1298	700	999	1001.90	0.64	0	-44115	1077	1037	987	947	897	1013	923	104	299	100	590	1	1	103575530	1040	125.50	1.04	12	0.83	8.00	962.00	1990	20230418	-49.55	588	20230303	70.75	1990	-49.55	20230418	588	70.75	20230303	1990	-49.55	20230418	588	70.75	20230303	0.00	N	227950	100	103 억		662068	N	N	0	N	00	N
62	20230720	120932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	997	-2	5	-0.20	815369330	813924	41.23	1005	1035	970	1298	700	999	1001.78	0.64	0	-44823	1077	1037	987	947	897	1013	923	104	299	100	590	1	1	103575530	1033	124.62	1.04	12	0.79	8.00	962.00	1990	20230418	-49.90	588	20230303	69.56	1990	-49.90	20230418	588	69.56	20230303	1990	-49.90	20230418	588	69.56	20230303	0.00	N	227950	100	103 억		662068	N	N	0	N	00	N
63	20230720	110928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1015	16	2	1.60	643801219	643799	32.61	1005	1035	970	1298	700	999	1000.00	0.64	0	-37882	1077	1037	987	947	897	1013	923	104	299	100	590	1	1	103575530	1051	126.88	1.06	12	0.62	8.00	962.00	1990	20230418	-48.99	588	20230303	72.62	1990	-48.99	20230418	588	72.62	20230303	1990	-48.99	20230418	588	72.62	20230303	0.00	N	227950	100	103 억		662068	N	N	0	N	00	N
64	20230720	100918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	988	-11	5	-1.10	266131261	270169	13.69	1005	1023	970	1298	700	999	985.05	0.64	0	-14653	1077	1037	987	947	897	1013	923	104	299	100	590	1	1	103575530	1023	123.50	1.03	12	0.26	8.00	962.00	1990	20230418	-50.35	588	20230303	68.03	1990	-50.35	20230418	588	68.03	20230303	1990	-50.35	20230418	588	68.03	20230303	0.00	N	227950	100	103 억		662068	N	N	0	N	00	N
65	20230720	090919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	999	0	3	0.00	54554674	54479	2.76	1005	1023	984	1298	700	999	1001.39	0.64	0	-38832	1077	1037	987	947	897	1013	923	104	299	100	590	1	1	103575530	1035	124.88	1.04	12	0.05	8.00	962.00	1990	20230418	-49.80	588	20230303	69.90	1990	-49.80	20230418	588	69.90	20230303	1990	-49.80	20230418	588	69.90	20230303	0.00	N	227950	100	103 억		662068	N	N	0	N	00	N
66	20230719	160936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	999	-18	5	-1.77	1926459736	1961419	186.11	1020	1027	937	1322	712	1017	982.17	0.56	0	68210	1125	1071	1044	990	963	1057	976	104	305	100	610	1	1	103575530	1035	124.88	1.04	12	1.89	8.00	962.00	1990	20230418	-49.80	588	20230303	69.90	1990	-49.80	20230418	588	69.90	20230303	1990	-49.80	20230418	588	69.90	20230303	0.01	N	227950	100	103 억		584231	N	N	0	N	00	N
67	20230719	150936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	994	-23	5	-2.26	1889381614	1924195	182.58	1020	1027	937	1322	712	1017	981.90	0.56	0	77362	1125	1071	1044	990	963	1057	976	104	305	100	610	1	1	103575530	1030	124.25	1.03	12	1.86	8.00	962.00	1990	20230418	-50.05	588	20230303	69.05	1990	-50.05	20230418	588	69.05	20230303	1990	-50.05	20230418	588	69.05	20230303	0.01	N	227950	100	103 억		584231	N	N	0	N	00	N
68	20230719	140938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	976	-41	5	-4.03	1560546439	1590960	150.96	1020	1027	937	1322	712	1017	980.88	0.56	0	90439	1125	1071	1044	990	963	1057	976	104	305	100	610	1	1	103575530	1011	122.00	1.01	12	1.54	8.00	962.00	1990	20230418	-50.95	588	20230303	65.99	1990	-50.95	20230418	588	65.99	20230303	1990	-50.95	20230418	588	65.99	20230303	0.01	N	227950	100	103 억		584231	N	N	0	N	00	N
69	20230719	130925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	976	-41	5	-4.03	1507031365	1536109	145.76	1020	1027	937	1322	712	1017	981.06	0.56	0	97221	1125	1071	1044	990	963	1057	976	104	305	100	610	1	1	103575530	1011	122.00	1.01	12	1.48	8.00	962.00	1990	20230418	-50.95	588	20230303	65.99	1990	-50.95	20230418	588	65.99	20230303	1990	-50.95	20230418	588	65.99	20230303	0.01	N	227950	100	103 억		584231	N	N	0	N	00	N
70	20230719	120941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	984	-33	5	-3.24	1409551579	1437137	136.37	1020	1027	937	1322	712	1017	980.80	0.56	0	106852	1125	1071	1044	990	963	1057	976	104	305	100	610	1	1	103575530	1019	123.00	1.02	12	1.39	8.00	962.00	1990	20230418	-50.55	588	20230303	67.35	1990	-50.55	20230418	588	67.35	20230303	1990	-50.55	20230418	588	67.35	20230303	0.01	N	227950	100	103 억		584231	N	N	0	N	00	N
71	20230719	110939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	965	-52	5	-5.11	1257256311	1280657	121.52	1020	1027	937	1322	712	1017	981.72	0.56	0	81253	1125	1071	1044	990	963	1057	976	104	305	100	610	1	1	103575530	1000	120.62	1.00	12	1.24	8.00	962.00	1990	20230418	-51.51	588	20230303	64.12	1990	-51.51	20230418	588	64.12	20230303	1990	-51.51	20230418	588	64.12	20230303	0.01	N	227950	100	103 억		584231	N	N	0	N	00	N
72	20230719	100930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	990	-27	5	-2.65	736731698	743630	70.56	1020	1027	975	1322	712	1017	990.71	0.56	0	-53384	1125	1071	1044	990	963	1057	976	104	305	100	610	1	1	103575530	1025	123.75	1.03	12	0.72	8.00	962.00	1990	20230418	-50.25	588	20230303	68.37	1990	-50.25	20230418	588	68.37	20230303	1990	-50.25	20230418	588	68.37	20230303	0.01	N	227950	100	103 억		584231	N	N	0	N	00	N
73	20230719	090931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	996	-21	5	-2.06	156342051	156201	14.82	1020	1027	990	1322	712	1017	1000.87	0.56	0	-10857	1125	1071	1044	990	963	1057	976	104	305	100	610	1	1	103575530	1032	124.50	1.04	12	0.15	8.00	962.00	1990	20230418	-49.95	588	20230303	69.39	1990	-49.95	20230418	588	69.39	20230303	1990	-49.95	20230418	588	69.39	20230303	0.01	N	227950	100	103 억		584231	N	N	0	N	00	N
74	20230718	160929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1017	-28	5	-2.68	1096498683	1045673	150.23	1040	1098	1017	1358	732	1045	1048.61	0.61	0	-45279	1081	1063	1031	1013	981	1072	1022	104	313	100	620	1	1	103575530	1053	127.12	1.06	12	1.01	8.00	962.00	1990	20230418	-48.89	588	20230303	72.96	1990	-48.89	20230418	588	72.96	20230303	1990	-48.89	20230418	588	72.96	20230303	0.02	N	227950	100	103 억		629528	N	N	0	N	00	N
75	20230718	150928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1023	-22	5	-2.11	1063459070	1013201	145.56	1040	1098	1017	1358	732	1045	1049.60	0.61	0	-44225	1081	1063	1031	1013	981	1072	1022	104	313	100	620	1	1	103575530	1060	127.88	1.06	12	0.98	8.00	962.00	1990	20230418	-48.59	588	20230303	73.98	1990	-48.59	20230418	588	73.98	20230303	1990	-48.59	20230418	588	73.98	20230303	0.02	N	227950	100	103 억		629528	N	N	0	N	00	N
76	20230718	140924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1025	-20	5	-1.91	909883434	862903	123.97	1040	1098	1021	1358	732	1045	1054.44	0.61	0	-42043	1081	1063	1031	1013	981	1072	1022	104	313	100	620	1	1	103575530	1062	128.12	1.07	12	0.83	8.00	962.00	1990	20230418	-48.49	588	20230303	74.32	1990	-48.49	20230418	588	74.32	20230303	1990	-48.49	20230418	588	74.32	20230303	0.02	N	227950	100	103 억		629528	N	N	0	N	00	N
77	20230718	130925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1030	-15	5	-1.44	833517608	788520	113.28	1040	1098	1021	1358	732	1045	1057.07	0.61	0	-28533	1081	1063	1031	1013	981	1072	1022	104	313	100	620	1	1	103575530	1067	128.75	1.07	12	0.76	8.00	962.00	1990	20230418	-48.24	588	20230303	75.17	1990	-48.24	20230418	588	75.17	20230303	1990	-48.24	20230418	588	75.17	20230303	0.02	N	227950	100	103 억		629528	N	N	0	N	00	N
78	20230718	120933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1027	-18	5	-1.72	777788817	734398	105.51	1040	1098	1021	1358	732	1045	1059.08	0.61	0	-16618	1081	1063	1031	1013	981	1072	1022	104	313	100	620	1	1	103575530	1064	128.38	1.07	12	0.71	8.00	962.00	1990	20230418	-48.39	588	20230303	74.66	1990	-48.39	20230418	588	74.66	20230303	1990	-48.39	20230418	588	74.66	20230303	0.02	N	227950	100	103 억		629528	N	N	0	N	00	N
79	20230718	110932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1040	-5	5	-0.48	656636131	617197	88.67	1040	1098	1023	1358	732	1045	1063.90	0.61	0	-23123	1081	1063	1031	1013	981	1072	1022	104	313	100	620	1	1	103575530	1077	130.00	1.08	12	0.60	8.00	962.00	1990	20230418	-47.74	588	20230303	76.87	1990	-47.74	20230418	588	76.87	20230303	1990	-47.74	20230418	588	76.87	20230303	0.02	N	227950	100	103 억		629528	N	N	0	N	00	N
80	20230718	100925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1050	5	2	0.48	528527701	494273	71.01	1040	1098	1035	1358	732	1045	1069.30	0.61	0	-7273	1081	1063	1031	1013	981	1072	1022	104	313	100	620	1	1	103575530	1088	131.25	1.09	12	0.48	8.00	962.00	1990	20230418	-47.24	588	20230303	78.57	1990	-47.24	20230418	588	78.57	20230303	1990	-47.24	20230418	588	78.57	20230303	0.02	N	227950	100	103 억		629528	N	N	0	N	00	N
81	20230718	090923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1051	6	2	0.57	14293225	13615	1.96	1040	1061	1035	1358	732	1045	1049.81	0.61	0	-4265	1081	1063	1031	1013	981	1072	1022	104	313	100	620	1	1	103575530	1089	131.38	1.09	12	0.01	8.00	962.00	1990	20230418	-47.19	588	20230303	78.74	1990	-47.19	20230418	588	78.74	20230303	1990	-47.19	20230418	588	78.74	20230303	0.02	N	227950	100	103 억		629528	N	N	0	N	00	N
82	20230717	160924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1045	17	2	1.65	708594415	687459	72.43	1030	1049	999	1336	720	1028	1030.72	0.43	0	177447	1086	1056	1032	1002	978	1045	991	104	308	100	610	1	1	103575530	1082	130.62	1.09	12	0.66	8.00	962.00	1990	20230418	-47.49	588	20230303	77.72	1990	-47.49	20230418	588	77.72	20230303	1990	-47.49	20230418	588	77.72	20230303	0.02	N	227950	100	103 억		445264	N	N	0	N	00	N
83	20230717	150921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1045	17	2	1.65	690429387	670048	70.59	1030	1049	999	1336	720	1028	1030.42	0.43	0	171217	1086	1056	1032	1002	978	1045	991	104	308	100	610	1	1	103575530	1082	130.62	1.09	12	0.65	8.00	962.00	1990	20230418	-47.49	588	20230303	77.72	1990	-47.49	20230418	588	77.72	20230303	1990	-47.49	20230418	588	77.72	20230303	0.02	N	227950	100	103 억		445264	N	N	0	N	00	N
84	20230717	140924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1042	14	2	1.36	624186087	606686	63.92	1030	1049	999	1336	720	1028	1028.85	0.43	0	146668	1086	1056	1032	1002	978	1045	991	104	308	100	610	1	1	103575530	1079	130.25	1.08	12	0.59	8.00	962.00	1990	20230418	-47.64	588	20230303	77.21	1990	-47.64	20230418	588	77.21	20230303	1990	-47.64	20230418	588	77.21	20230303	0.02	N	227950	100	103 억		445264	N	N	0	N	00	N
85	20230717	130914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1041	13	2	1.26	583870372	567862	59.83	1030	1049	999	1336	720	1028	1028.19	0.43	0	131548	1086	1056	1032	1002	978	1045	991	104	308	100	610	1	1	103575530	1078	130.12	1.08	12	0.55	8.00	962.00	1990	20230418	-47.69	588	20230303	77.04	1990	-47.69	20230418	588	77.04	20230303	1990	-47.69	20230418	588	77.04	20230303	0.02	N	227950	100	103 억		445264	N	N	0	N	00	N
86	20230717	120925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1048	20	2	1.95	536875893	522735	55.07	1030	1049	999	1336	720	1028	1027.05	0.43	0	118737	1086	1056	1032	1002	978	1045	991	104	308	100	610	1	1	103575530	1085	131.00	1.09	12	0.50	8.00	962.00	1990	20230418	-47.34	588	20230303	78.23	1990	-47.34	20230418	588	78.23	20230303	1990	-47.34	20230418	588	78.23	20230303	0.02	N	227950	100	103 억		445264	N	N	0	N	00	N
87	20230717	110916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1031	3	2	0.29	393231949	384858	40.55	1030	1041	999	1336	720	1028	1021.76	0.43	0	61815	1086	1056	1032	1002	978	1045	991	104	308	100	610	1	1	103575530	1068	128.88	1.07	12	0.37	8.00	962.00	1990	20230418	-48.19	588	20230303	75.34	1990	-48.19	20230418	588	75.34	20230303	1990	-48.19	20230418	588	75.34	20230303	0.02	N	227950	100	103 억		445264	N	N	0	N	00	N
88	20230717	100916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1027	-1	5	-0.10	241567071	237952	25.07	1030	1035	999	1336	720	1028	1015.18	0.43	0	28846	1086	1056	1032	1002	978	1045	991	104	308	100	610	1	1	103575530	1064	128.38	1.07	12	0.23	8.00	962.00	1990	20230418	-48.39	588	20230303	74.66	1990	-48.39	20230418	588	74.66	20230303	1990	-48.39	20230418	588	74.66	20230303	0.02	N	227950	100	103 억		445264	N	N	0	N	00	N
89	20230717	090917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1007	-21	5	-2.04	80728613	80059	8.43	1030	1032	999	1336	720	1028	1008.31	0.43	0	-24268	1086	1056	1032	1002	978	1045	991	104	308	100	610	1	1	103575530	1043	125.88	1.05	12	0.08	8.00	962.00	1990	20230418	-49.40	588	20230303	71.26	1990	-49.40	20230418	588	71.26	20230303	1990	-49.40	20230418	588	71.26	20230303	0.02	N	227950	100	103 억		445264	N	N	0	N	00	N
90	20230714	160916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1028	-28	5	-2.65	965655048	942865	159.25	1051	1062	1008	1372	740	1056	1024.17	0.39	0	42148	1090	1073	1064	1047	1038	1068	1042	104	316	100	630	1	1	103501126	1064	128.50	1.07	12	0.91	8.00	962.00	1990	20230418	-48.34	588	20230303	74.83	1990	-48.34	20230418	588	74.83	20230303	1990	-48.34	20230418	588	74.83	20230303	0.04	N	227950	100	103 억		399292	N	N	0	N	00	N
91	20230714	150919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1031	-25	5	-2.37	944524864	922311	155.78	1051	1062	1008	1372	740	1056	1024.09	0.39	0	40424	1090	1073	1064	1047	1038	1068	1042	104	316	100	630	1	1	103501126	1067	128.88	1.07	12	0.89	8.00	962.00	1990	20230418	-48.19	588	20230303	75.34	1990	-48.19	20230418	588	75.34	20230303	1990	-48.19	20230418	588	75.34	20230303	0.04	N	227950	100	103 억		399292	N	N	0	N	00	N
92	20230714	140924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1032	-24	5	-2.27	798817269	780831	131.88	1051	1062	1008	1372	740	1056	1023.03	0.39	0	28631	1090	1073	1064	1047	1038	1068	1042	104	316	100	630	1	1	103501126	1068	129.00	1.07	12	0.75	8.00	962.00	1990	20230418	-48.14	588	20230303	75.51	1990	-48.14	20230418	588	75.51	20230303	1990	-48.14	20230418	588	75.51	20230303	0.04	N	227950	100	103 억		399292	N	N	0	N	00	N
93	20230714	130911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1019	-37	5	-3.50	733505247	717179	121.13	1051	1062	1008	1372	740	1056	1022.76	0.39	0	23758	1090	1073	1064	1047	1038	1068	1042	104	316	100	630	1	1	103501126	1055	127.38	1.06	12	0.69	8.00	962.00	1990	20230418	-48.79	588	20230303	73.30	1990	-48.79	20230418	588	73.30	20230303	1990	-48.79	20230418	588	73.30	20230303	0.04	N	227950	100	103 억		399292	N	N	0	N	00	N
94	20230714	120911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1015	-41	5	-3.88	649228673	634222	107.12	1051	1062	1008	1372	740	1056	1023.66	0.39	0	7068	1090	1073	1064	1047	1038	1068	1042	104	316	100	630	1	1	103501126	1051	126.88	1.06	12	0.61	8.00	962.00	1990	20230418	-48.99	588	20230303	72.62	1990	-48.99	20230418	588	72.62	20230303	1990	-48.99	20230418	588	72.62	20230303	0.04	N	227950	100	103 억		399292	N	N	0	N	00	N
95	20230714	110922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1011	-45	5	-4.26	560706411	546746	92.34	1051	1062	1010	1372	740	1056	1025.53	0.39	0	-8270	1090	1073	1064	1047	1038	1068	1042	104	316	100	630	1	1	103501126	1046	126.38	1.05	12	0.53	8.00	962.00	1990	20230418	-49.20	588	20230303	71.94	1990	-49.20	20230418	588	71.94	20230303	1990	-49.20	20230418	588	71.94	20230303	0.04	N	227950	100	103 억		399292	N	N	0	N	00	N
96	20230714	100923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1021	-35	5	-3.31	370489550	359630	60.74	1051	1062	1013	1372	740	1056	1030.20	0.39	0	-46561	1090	1073	1064	1047	1038	1068	1042	104	316	100	630	1	1	103501126	1057	127.62	1.06	12	0.35	8.00	962.00	1990	20230418	-48.69	588	20230303	73.64	1990	-48.69	20230418	588	73.64	20230303	1990	-48.69	20230418	588	73.64	20230303	0.04	N	227950	100	103 억		399292	N	N	0	N	00	N
97	20230714	090918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1045	-11	5	-1.04	47903386	45773	7.73	1051	1062	1042	1372	740	1056	1046.54	0.39	0	-6555	1090	1073	1064	1047	1038	1068	1042	104	316	100	630	1	1	103501126	1082	130.62	1.09	12	0.04	8.00	962.00	1990	20230418	-47.49	588	20230303	77.72	1990	-47.49	20230418	588	77.72	20230303	1990	-47.49	20230418	588	77.72	20230303	0.04	N	227950	100	103 억		399292	N	N	0	N	00	N
98	20230713	160914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1056	-7	5	-0.66	615764857	578589	97.78	1063	1081	1055	1381	745	1063	1064.27	0.34	0	50149	1107	1084	1071	1048	1035	1078	1042	104	318	100	630	1	1	103501126	1093	132.00	1.10	12	0.56	8.00	962.00	1990	20230418	-46.93	588	20230303	79.59	1990	-46.93	20230418	588	79.59	20230303	1990	-46.93	20230418	588	79.59	20230303	0.00	N	227950	100	103 억		351649	N	N	0	N	00	N
99	20230713	150909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1057	-6	5	-0.56	580826590	545514	92.19	1063	1081	1055	1381	745	1063	1064.73	0.34	0	50015	1107	1084	1071	1048	1035	1078	1042	104	318	100	630	1	1	103501126	1094	132.12	1.10	12	0.53	8.00	962.00	1990	20230418	-46.88	588	20230303	79.76	1990	-46.88	20230418	588	79.76	20230303	1990	-46.88	20230418	588	79.76	20230303	0.00	N	227950	100	103 억		351649	N	N	0	N	00	N
100	20230713	140908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1058	-5	5	-0.47	430260939	403060	68.11	1063	1081	1057	1381	745	1063	1067.49	0.34	0	51630	1107	1084	1071	1048	1035	1078	1042	104	318	100	630	1	1	103501126	1095	132.25	1.10	12	0.39	8.00	962.00	1990	20230418	-46.83	588	20230303	79.93	1990	-46.83	20230418	588	79.93	20230303	1990	-46.83	20230418	588	79.93	20230303	0.00	N	227950	100	103 억		351649	N	N	0	N	00	N
101	20230713	130912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1062	-1	5	-0.09	388996430	364176	61.54	1063	1081	1057	1381	745	1063	1068.16	0.34	0	64367	1107	1084	1071	1048	1035	1078	1042	104	318	100	630	1	1	103501126	1099	132.75	1.10	12	0.35	8.00	962.00	1990	20230418	-46.63	588	20230303	80.61	1990	-46.63	20230418	588	80.61	20230303	1990	-46.63	20230418	588	80.61	20230303	0.00	N	227950	100	103 억		351649	N	N	0	N	00	N
102	20230713	120908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1067	4	2	0.38	321731737	300815	50.84	1063	1081	1060	1381	745	1063	1069.53	0.34	0	75193	1107	1084	1071	1048	1035	1078	1042	104	318	100	630	1	1	103501126	1104	133.38	1.11	12	0.29	8.00	962.00	1990	20230418	-46.38	588	20230303	81.46	1990	-46.38	20230418	588	81.46	20230303	1990	-46.38	20230418	588	81.46	20230303	0.00	N	227950	100	103 억		351649	N	N	0	N	00	N
103	20230713	110911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1068	5	2	0.47	242857190	226686	38.31	1063	1081	1060	1381	745	1063	1071.34	0.34	0	80702	1107	1084	1071	1048	1035	1078	1042	104	318	100	630	1	1	103501126	1105	133.50	1.11	12	0.22	8.00	962.00	1990	20230418	-46.33	588	20230303	81.63	1990	-46.33	20230418	588	81.63	20230303	1990	-46.33	20230418	588	81.63	20230303	0.00	N	227950	100	103 억		351649	N	N	0	N	00	N
104	20230713	100906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1079	16	2	1.51	192846296	179848	30.39	1063	1081	1060	1381	745	1063	1072.27	0.34	0	72924	1107	1084	1071	1048	1035	1078	1042	104	318	100	630	1	1	103501126	1117	134.88	1.12	12	0.17	8.00	962.00	1990	20230418	-45.78	588	20230303	83.50	1990	-45.78	20230418	588	83.50	20230303	1990	-45.78	20230418	588	83.50	20230303	0.00	N	227950	100	103 억		351649	N	N	0	N	00	N
105	20230713	090906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1074	11	2	1.03	26695607	25060	4.23	1063	1074	1060	1381	745	1063	1065.27	0.34	0	6691	1107	1084	1071	1048	1035	1078	1042	104	318	100	630	1	1	103501126	1112	134.25	1.12	12	0.02	8.00	962.00	1990	20230418	-46.03	588	20230303	82.65	1990	-46.03	20230418	588	82.65	20230303	1990	-46.03	20230418	588	82.65	20230303	0.00	N	227950	100	103 억		351649	N	N	0	N	00	N
106	20230712	160904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1063	-16	5	-1.48	630945114	589592	81.65	1094	1094	1058	1402	756	1079	1070.14	0.43	0	-88871	1116	1097	1076	1057	1036	1107	1067	104	323	100	640	1	1	103501126	1100	132.88	1.10	12	0.57	8.00	962.00	1990	20230418	-46.58	588	20230303	80.78	1990	-46.58	20230418	588	80.78	20230303	1990	-46.58	20230418	588	80.78	20230303	0.01	N	227950	100	103 억		440520	N	N	0	N	00	N
107	20230712	150858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1060	-19	5	-1.76	617465258	576901	79.89	1094	1094	1058	1402	756	1079	1070.31	0.43	0	-93492	1116	1097	1076	1057	1036	1107	1067	104	323	100	640	1	1	103501126	1097	132.50	1.10	12	0.56	8.00	962.00	1990	20230418	-46.73	588	20230303	80.27	1990	-46.73	20230418	588	80.27	20230303	1990	-46.73	20230418	588	80.27	20230303	0.01	N	227950	100	103 억		440520	N	N	0	N	00	N
108	20230712	140856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1062	-17	5	-1.58	534310922	498492	69.04	1094	1094	1061	1402	756	1079	1071.85	0.43	0	-101962	1116	1097	1076	1057	1036	1107	1067	104	323	100	640	1	1	103501126	1099	132.75	1.10	12	0.48	8.00	962.00	1990	20230418	-46.63	588	20230303	80.61	1990	-46.63	20230418	588	80.61	20230303	1990	-46.63	20230418	588	80.61	20230303	0.01	N	227950	100	103 억		440520	N	N	0	N	00	N
109	20230712	130857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1064	-15	5	-1.39	455139853	423982	58.72	1094	1094	1062	1402	756	1079	1073.49	0.43	0	-87066	1116	1097	1076	1057	1036	1107	1067	104	323	100	640	1	1	103501126	1101	133.00	1.11	12	0.41	8.00	962.00	1990	20230418	-46.53	588	20230303	80.95	1990	-46.53	20230418	588	80.95	20230303	1990	-46.53	20230418	588	80.95	20230303	0.01	N	227950	100	103 억		440520	N	N	0	N	00	N
110	20230712	120902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1065	-14	5	-1.30	384992586	358039	49.58	1094	1094	1062	1402	756	1079	1075.28	0.43	0	-57564	1116	1097	1076	1057	1036	1107	1067	104	323	100	640	1	1	103501126	1102	133.12	1.11	12	0.35	8.00	962.00	1990	20230418	-46.48	588	20230303	81.12	1990	-46.48	20230418	588	81.12	20230303	1990	-46.48	20230418	588	81.12	20230303	0.01	N	227950	100	103 억		440520	N	N	0	N	00	N
111	20230712	110901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1070	-9	5	-0.83	300497491	278729	38.60	1094	1094	1069	1402	756	1079	1078.10	0.43	0	-48412	1116	1097	1076	1057	1036	1107	1067	104	323	100	640	1	1	103501126	1107	133.75	1.11	12	0.27	8.00	962.00	1990	20230418	-46.23	588	20230303	81.97	1990	-46.23	20230418	588	81.97	20230303	1990	-46.23	20230418	588	81.97	20230303	0.01	N	227950	100	103 억		440520	N	N	0	N	00	N
112	20230712	100901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1075	-4	5	-0.37	193717688	179127	24.81	1094	1094	1073	1402	756	1079	1081.45	0.43	0	-17060	1116	1097	1076	1057	1036	1107	1067	104	323	100	640	1	1	103501126	1113	134.38	1.12	12	0.17	8.00	962.00	1990	20230418	-45.98	588	20230303	82.82	1990	-45.98	20230418	588	82.82	20230303	1990	-45.98	20230418	588	82.82	20230303	0.01	N	227950	100	103 억		440520	N	N	0	N	00	N
113	20230712	090902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1075	-4	5	-0.37	70426658	65073	9.01	1094	1094	1073	1402	756	1079	1082.27	0.43	0	-4117	1116	1097	1076	1057	1036	1107	1067	104	323	100	640	1	1	103501126	1113	134.38	1.12	12	0.06	8.00	962.00	1990	20230418	-45.98	588	20230303	82.82	1990	-45.98	20230418	588	82.82	20230303	1990	-45.98	20230418	588	82.82	20230303	0.01	N	227950	100	103 억		440520	N	N	0	N	00	N
114	20230711	160850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1079	12	2	1.12	772018886	717733	109.54	1055	1095	1055	1387	747	1067	1075.64	0.35	0	75575	1115	1090	1065	1040	1015	1078	1028	104	320	100	640	1	1	103501126	1117	134.88	1.12	12	0.69	8.00	962.00	1990	20230418	-45.78	588	20230303	83.50	1990	-45.78	20230418	588	83.50	20230303	1990	-45.78	20230418	588	83.50	20230303	0.01	N	227950	100	103 억		365170	N	N	0	N	00	N
115	20230711	150847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1078	11	2	1.03	754273125	701254	107.03	1055	1095	1055	1387	747	1067	1075.61	0.35	0	67323	1115	1090	1065	1040	1015	1078	1028	104	320	100	640	1	1	103501126	1116	134.75	1.12	12	0.68	8.00	962.00	1990	20230418	-45.83	588	20230303	83.33	1990	-45.83	20230418	588	83.33	20230303	1990	-45.83	20230418	588	83.33	20230303	0.01	N	227950	100	103 억		365170	N	N	0	N	00	N
116	20230711	140841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1078	11	2	1.03	602815179	560103	85.48	1055	1095	1055	1387	747	1067	1076.26	0.35	0	57888	1115	1090	1065	1040	1015	1078	1028	104	320	100	640	1	1	103501126	1116	134.75	1.12	12	0.54	8.00	962.00	1990	20230418	-45.83	588	20230303	83.33	1990	-45.83	20230418	588	83.33	20230303	1990	-45.83	20230418	588	83.33	20230303	0.01	N	227950	100	103 억		365170	N	N	0	N	00	N
117	20230711	130832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1076	9	2	0.84	395063325	368217	56.20	1055	1095	1055	1387	747	1067	1072.91	0.35	0	26000	1115	1090	1065	1040	1015	1078	1028	104	320	100	640	1	1	103501126	1114	134.50	1.12	12	0.36	8.00	962.00	1990	20230418	-45.93	588	20230303	82.99	1990	-45.93	20230418	588	82.99	20230303	1990	-45.93	20230418	588	82.99	20230303	0.01	N	227950	100	103 억		365170	N	N	0	N	00	N
118	20230711	120852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1072	5	2	0.47	318635023	296747	45.29	1055	1095	1055	1387	747	1067	1073.76	0.35	0	27276	1115	1090	1065	1040	1015	1078	1028	104	320	100	640	1	1	103501126	1110	134.00	1.11	12	0.29	8.00	962.00	1990	20230418	-46.13	588	20230303	82.31	1990	-46.13	20230418	588	82.31	20230303	1990	-46.13	20230418	588	82.31	20230303	0.01	N	227950	100	103 억		365170	N	N	0	N	00	N
119	20230711	110857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1075	8	2	0.75	277692708	258548	39.46	1055	1095	1055	1387	747	1067	1074.05	0.35	0	24687	1115	1090	1065	1040	1015	1078	1028	104	320	100	640	1	1	103501126	1113	134.38	1.12	12	0.25	8.00	962.00	1990	20230418	-45.98	588	20230303	82.82	1990	-45.98	20230418	588	82.82	20230303	1990	-45.98	20230418	588	82.82	20230303	0.01	N	227950	100	103 억		365170	N	N	0	N	00	N
120	20230711	100854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1075	8	2	0.75	225022363	209381	31.96	1055	1095	1055	1387	747	1067	1074.70	0.35	0	30674	1115	1090	1065	1040	1015	1078	1028	104	320	100	640	1	1	103501126	1113	134.38	1.12	12	0.20	8.00	962.00	1990	20230418	-45.98	588	20230303	82.82	1990	-45.98	20230418	588	82.82	20230303	1990	-45.98	20230418	588	82.82	20230303	0.01	N	227950	100	103 억		365170	N	N	0	N	00	N
121	20230711	090852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1065	-2	5	-0.19	21510236	20205	3.08	1055	1082	1055	1387	747	1067	1064.60	0.35	0	3781	1115	1090	1065	1040	1015	1078	1028	104	320	100	640	1	1	103501126	1102	133.12	1.11	12	0.02	8.00	962.00	1990	20230418	-46.48	588	20230303	81.12	1990	-46.48	20230418	588	81.12	20230303	1990	-46.48	20230418	588	81.12	20230303	0.01	N	227950	100	103 억		365170	N	N	0	N	00	N
122	20230710	160844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1067	-1	5	-0.09	690739616	651410	133.11	1069	1090	1040	1388	748	1068	1060.38	0.29	0	59942	1109	1088	1073	1052	1037	1081	1045	104	320	100	640	1	1	103501126	1104	133.38	1.11	12	0.63	8.00	962.00	1990	20230418	-46.38	588	20230303	81.46	1990	-46.38	20230418	588	81.46	20230303	1990	-46.38	20230418	588	81.46	20230303	0.01	N	227950	100	103 억		305203	N	N	0	N	00	N
123	20230710	150846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1070	2	2	0.19	647922822	611290	124.91	1069	1090	1040	1388	748	1068	1059.93	0.29	0	61173	1109	1088	1073	1052	1037	1081	1045	104	320	100	640	1	1	103501126	1107	133.75	1.11	12	0.59	8.00	962.00	1990	20230418	-46.23	588	20230303	81.97	1990	-46.23	20230418	588	81.97	20230303	1990	-46.23	20230418	588	81.97	20230303	0.01	N	227950	100	103 억		305203	N	N	0	N	00	N
124	20230710	140838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1083	15	2	1.40	557569228	527214	107.73	1069	1087	1040	1388	748	1068	1057.58	0.29	0	65498	1109	1088	1073	1052	1037	1081	1045	104	320	100	640	1	1	103501126	1121	135.38	1.13	12	0.51	8.00	962.00	1990	20230418	-45.58	588	20230303	84.18	1990	-45.58	20230418	588	84.18	20230303	1990	-45.58	20230418	588	84.18	20230303	0.01	N	227950	100	103 억		305203	N	N	0	N	00	N
125	20230710	130827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1066	-2	5	-0.19	476925260	452129	92.39	1069	1079	1040	1388	748	1068	1054.84	0.29	0	37928	1109	1088	1073	1052	1037	1081	1045	104	320	100	640	1	1	103501126	1103	133.25	1.11	12	0.44	8.00	962.00	1990	20230418	-46.43	588	20230303	81.29	1990	-46.43	20230418	588	81.29	20230303	1990	-46.43	20230418	588	81.29	20230303	0.01	N	227950	100	103 억		305203	N	N	0	N	00	N
126	20230710	120850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1051	-17	5	-1.59	397592335	377368	77.11	1069	1079	1040	1388	748	1068	1053.59	0.29	0	44012	1109	1088	1073	1052	1037	1081	1045	104	320	100	640	1	1	103501126	1088	131.38	1.09	12	0.36	8.00	962.00	1990	20230418	-47.19	588	20230303	78.74	1990	-47.19	20230418	588	78.74	20230303	1990	-47.19	20230418	588	78.74	20230303	0.01	N	227950	100	103 억		305203	N	N	0	N	00	N
127	20230710	110846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1057	-11	5	-1.03	347956732	330308	67.49	1069	1079	1040	1388	748	1068	1053.43	0.29	0	31430	1109	1088	1073	1052	1037	1081	1045	104	320	100	640	1	1	103501126	1094	132.12	1.10	12	0.32	8.00	962.00	1990	20230418	-46.88	588	20230303	79.76	1990	-46.88	20230418	588	79.76	20230303	1990	-46.88	20230418	588	79.76	20230303	0.01	N	227950	100	103 억		305203	N	N	0	N	00	N
128	20230710	100849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1060	-8	5	-0.75	242403330	230908	47.18	1069	1069	1040	1388	748	1068	1049.78	0.29	0	19363	1109	1088	1073	1052	1037	1081	1045	104	320	100	640	1	1	103501126	1097	132.50	1.10	12	0.22	8.00	962.00	1990	20230418	-46.73	588	20230303	80.27	1990	-46.73	20230418	588	80.27	20230303	1990	-46.73	20230418	588	80.27	20230303	0.01	N	227950	100	103 억		305203	N	N	0	N	00	N
129	20230710	090839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1049	-19	5	-1.78	43180965	40794	8.34	1069	1069	1049	1388	748	1068	1058.51	0.29	0	-14715	1109	1088	1073	1052	1037	1081	1045	104	320	100	640	1	1	103501126	1086	131.12	1.09	12	0.04	8.00	962.00	1990	20230418	-47.29	588	20230303	78.40	1990	-47.29	20230418	588	78.40	20230303	1990	-47.29	20230418	588	78.40	20230303	0.01	N	227950	100	103 억		305203	N	N	0	N	00	N
130	20230707	160838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1068	-11	5	-1.02	517395200	484581	69.33	1079	1094	1058	1402	756	1079	1067.72	0.32	0	-26832	1135	1107	1091	1063	1047	1099	1055	104	323	100	640	1	1	103501126	1105	133.50	1.11	12	0.47	8.00	962.00	1990	20230418	-46.33	588	20230303	81.63	1990	-46.33	20230418	588	81.63	20230303	1990	-46.33	20230418	588	81.63	20230303	0.01	N	227950	100	103 억		332035	N	N	0	N	00	N
131	20230707	150837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1069	-10	5	-0.93	502161442	470292	67.29	1079	1094	1058	1402	756	1079	1067.77	0.32	0	-27456	1135	1107	1091	1063	1047	1099	1055	104	323	100	640	1	1	103501126	1106	133.62	1.11	12	0.45	8.00	962.00	1990	20230418	-46.28	588	20230303	81.80	1990	-46.28	20230418	588	81.80	20230303	1990	-46.28	20230418	588	81.80	20230303	0.01	N	227950	100	103 억		332035	N	N	0	N	00	N
132	20230707	140853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	-8	5	-0.74	432627344	404870	57.93	1079	1094	1058	1402	756	1079	1068.56	0.32	0	-28019	1135	1107	1091	1063	1047	1099	1055	104	323	100	640	1	1	103501126	1108	133.88	1.11	12	0.39	8.00	962.00	1990	20230418	-46.18	588	20230303	82.14	1990	-46.18	20230418	588	82.14	20230303	1990	-46.18	20230418	588	82.14	20230303	0.01	N	227950	100	103 억		332035	N	N	0	N	00	N
133	20230707	130842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1061	-18	5	-1.67	377391690	353026	50.51	1079	1094	1059	1402	756	1079	1069.02	0.32	0	-27636	1135	1107	1091	1063	1047	1099	1055	104	323	100	640	1	1	103501126	1098	132.62	1.10	12	0.34	8.00	962.00	1990	20230418	-46.68	588	20230303	80.44	1990	-46.68	20230418	588	80.44	20230303	1990	-46.68	20230418	588	80.44	20230303	0.01	N	227950	100	103 억		332035	N	N	0	N	00	N
134	20230707	120846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1075	-4	5	-0.37	318448555	297518	42.57	1079	1094	1060	1402	756	1079	1070.35	0.32	0	-14679	1135	1107	1091	1063	1047	1099	1055	104	323	100	640	1	1	103501126	1113	134.38	1.12	12	0.29	8.00	962.00	1990	20230418	-45.98	588	20230303	82.82	1990	-45.98	20230418	588	82.82	20230303	1990	-45.98	20230418	588	82.82	20230303	0.01	N	227950	100	103 억		332035	N	N	0	N	00	N
135	20230707	110849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1063	-16	5	-1.48	229079506	213664	30.57	1079	1094	1062	1402	756	1079	1072.15	0.32	0	-47527	1135	1107	1091	1063	1047	1099	1055	104	323	100	640	1	1	103501126	1100	132.88	1.10	12	0.21	8.00	962.00	1990	20230418	-46.58	588	20230303	80.78	1990	-46.58	20230418	588	80.78	20230303	1990	-46.58	20230418	588	80.78	20230303	0.01	N	227950	100	103 억		332035	N	N	0	N	00	N
136	20230707	100838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1070	-9	5	-0.83	132814922	123450	17.66	1079	1094	1067	1402	756	1079	1075.86	0.32	0	-35890	1135	1107	1091	1063	1047	1099	1055	104	323	100	640	1	1	103501126	1107	133.75	1.11	12	0.12	8.00	962.00	1990	20230418	-46.23	588	20230303	81.97	1990	-46.23	20230418	588	81.97	20230303	1990	-46.23	20230418	588	81.97	20230303	0.01	N	227950	100	103 억		332035	N	N	0	N	00	N
137	20230707	090839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1083	4	2	0.37	21691140	20115	2.88	1079	1094	1071	1402	756	1079	1078.36	0.32	0	-1916	1135	1107	1091	1063	1047	1099	1055	104	323	100	640	1	1	103501126	1121	135.38	1.13	12	0.02	8.00	962.00	1990	20230418	-45.58	588	20230303	84.18	1990	-45.58	20230418	588	84.18	20230303	1990	-45.58	20230418	588	84.18	20230303	0.01	N	227950	100	103 억		332035	N	N	0	N	00	N
138	20230706	160838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1079	-40	5	-3.57	754160706	695235	72.89	1113	1119	1075	1454	784	1119	1084.76	0.39	0	-65851	1185	1151	1121	1087	1057	1169	1105	104	335	100	670	1	1	103501126	1117	134.88	1.12	12	0.67	8.00	962.00	1990	20230418	-45.78	588	20230303	83.50	1990	-45.78	20230418	588	83.50	20230303	1990	-45.78	20230418	588	83.50	20230303	0.01	N	227950	100	103 억		399421	N	N	0	N	00	N
139	20230706	150838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1077	-42	5	-3.75	690002720	635599	66.64	1113	1119	1076	1454	784	1119	1085.59	0.39	0	-65406	1185	1151	1121	1087	1057	1169	1105	104	335	100	670	1	1	103501126	1115	134.62	1.12	12	0.61	8.00	962.00	1990	20230418	-45.88	588	20230303	83.16	1990	-45.88	20230418	588	83.16	20230303	1990	-45.88	20230418	588	83.16	20230303	0.01	N	227950	100	103 억		399421	N	N	0	N	00	N
140	20230706	140839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1083	-36	5	-3.22	573688653	528022	55.36	1113	1119	1076	1454	784	1119	1086.49	0.39	0	-60218	1185	1151	1121	1087	1057	1169	1105	104	335	100	670	1	1	103501126	1121	135.38	1.13	12	0.51	8.00	962.00	1990	20230418	-45.58	588	20230303	84.18	1990	-45.58	20230418	588	84.18	20230303	1990	-45.58	20230418	588	84.18	20230303	0.01	N	227950	100	103 억		399421	N	N	0	N	00	N
141	20230706	130838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1082	-37	5	-3.31	458586785	421447	44.19	1113	1119	1082	1454	784	1119	1088.12	0.39	0	-40062	1185	1151	1121	1087	1057	1169	1105	104	335	100	670	1	1	103501126	1120	135.25	1.12	12	0.41	8.00	962.00	1990	20230418	-45.63	588	20230303	84.01	1990	-45.63	20230418	588	84.01	20230303	1990	-45.63	20230418	588	84.01	20230303	0.01	N	227950	100	103 억		399421	N	N	0	N	00	N
142	20230706	120824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1089	-30	5	-2.68	393411907	361419	37.89	1113	1119	1083	1454	784	1119	1088.52	0.39	0	-5061	1185	1151	1121	1087	1057	1169	1105	104	335	100	670	1	1	103501126	1127	136.12	1.13	12	0.35	8.00	962.00	1990	20230418	-45.28	588	20230303	85.20	1990	-45.28	20230418	588	85.20	20230303	1990	-45.28	20230418	588	85.20	20230303	0.01	N	227950	100	103 억		399421	N	N	0	N	00	N
143	20230706	110843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1088	-31	5	-2.77	332688982	305628	32.04	1113	1119	1083	1454	784	1119	1088.54	0.39	0	-4012	1185	1151	1121	1087	1057	1169	1105	104	335	100	670	1	1	103501126	1126	136.00	1.13	12	0.30	8.00	962.00	1990	20230418	-45.33	588	20230303	85.03	1990	-45.33	20230418	588	85.03	20230303	1990	-45.33	20230418	588	85.03	20230303	0.01	N	227950	100	103 억		399421	N	N	0	N	00	N
144	20230706	100838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1092	-27	5	-2.41	284197692	261008	27.37	1113	1119	1083	1454	784	1119	1088.85	0.39	0	7131	1185	1151	1121	1087	1057	1169	1105	104	335	100	670	1	1	103501126	1130	136.50	1.14	12	0.25	8.00	962.00	1990	20230418	-45.13	588	20230303	85.71	1990	-45.13	20230418	588	85.71	20230303	1990	-45.13	20230418	588	85.71	20230303	0.01	N	227950	100	103 억		399421	N	N	0	N	00	N
145	20230706	090837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1095	-24	5	-2.14	45332633	41245	4.32	1113	1114	1092	1454	784	1119	1099.10	0.39	0	-2653	1185	1151	1121	1087	1057	1169	1105	104	335	100	670	1	1	103501126	1133	136.88	1.14	12	0.04	8.00	962.00	1990	20230418	-44.97	588	20230303	86.22	1990	-44.97	20230418	588	86.22	20230303	1990	-44.97	20230418	588	86.22	20230303	0.01	N	227950	100	103 억		399421	N	N	0	N	00	N
146	20230705	160834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1119	24	2	2.19	1061375138	942526	172.09	1095	1155	1091	1423	767	1095	1126.10	0.37	0	17031	1141	1118	1104	1081	1067	1111	1074	104	328	100	650	1	1	103501126	1158	139.88	1.16	12	0.91	8.00	962.00	1990	20230418	-43.77	588	20230303	90.31	1990	-43.77	20230418	588	90.31	20230303	1990	-43.77	20230418	588	90.31	20230303	0.03	N	227950	100	103 억		386637	N	N	0	N	00	N
147	20230705	150830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1120	25	2	2.28	1013268447	899477	164.23	1095	1155	1091	1423	767	1095	1126.51	0.37	0	12915	1141	1118	1104	1081	1067	1111	1074	104	328	100	650	1	1	103501126	1159	140.00	1.16	12	0.87	8.00	962.00	1990	20230418	-43.72	588	20230303	90.48	1990	-43.72	20230418	588	90.48	20230303	1990	-43.72	20230418	588	90.48	20230303	0.03	N	227950	100	103 억		386637	N	N	0	N	00	N
148	20230705	140822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1120	25	2	2.28	971621227	862320	157.45	1095	1155	1091	1423	767	1095	1126.75	0.37	0	12673	1141	1118	1104	1081	1067	1111	1074	104	328	100	650	1	1	103501126	1159	140.00	1.16	12	0.83	8.00	962.00	1990	20230418	-43.72	588	20230303	90.48	1990	-43.72	20230418	588	90.48	20230303	1990	-43.72	20230418	588	90.48	20230303	0.03	N	227950	100	103 억		386637	N	N	0	N	00	N
149	20230705	130824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1117	22	2	2.01	858344257	760890	138.93	1095	1155	1091	1423	767	1095	1128.08	0.37	0	-5592	1141	1118	1104	1081	1067	1111	1074	104	328	100	650	1	1	103501126	1156	139.62	1.16	12	0.74	8.00	962.00	1990	20230418	-43.87	588	20230303	89.97	1990	-43.87	20230418	588	89.97	20230303	1990	-43.87	20230418	588	89.97	20230303	0.03	N	227950	100	103 억		386637	N	N	0	N	00	N
150	20230705	120823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1128	33	2	3.01	797566213	706536	129.01	1095	1155	1091	1423	767	1095	1128.84	0.37	0	3653	1141	1118	1104	1081	1067	1111	1074	104	328	100	650	1	1	103501126	1167	141.00	1.17	12	0.68	8.00	962.00	1990	20230418	-43.32	588	20230303	91.84	1990	-43.32	20230418	588	91.84	20230303	1990	-43.32	20230418	588	91.84	20230303	0.03	N	227950	100	103 억		386637	N	N	0	N	00	N
151	20230705	110832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1140	45	2	4.11	661099502	585288	106.87	1095	1155	1091	1423	767	1095	1129.53	0.37	0	2601	1141	1118	1104	1081	1067	1111	1074	104	328	100	650	1	1	103501126	1180	142.50	1.19	12	0.57	8.00	962.00	1990	20230418	-42.71	588	20230303	93.88	1990	-42.71	20230418	588	93.88	20230303	1990	-42.71	20230418	588	93.88	20230303	0.03	N	227950	100	103 억		386637	N	N	0	N	00	N
152	20230705	100825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1117	22	2	2.01	159395922	144199	26.33	1095	1119	1091	1423	767	1095	1105.39	0.37	0	11068	1141	1118	1104	1081	1067	1111	1074	104	328	100	650	1	1	103501126	1156	139.62	1.16	12	0.14	8.00	962.00	1990	20230418	-43.87	588	20230303	89.97	1990	-43.87	20230418	588	89.97	20230303	1990	-43.87	20230418	588	89.97	20230303	0.03	N	227950	100	103 억		386637	N	N	0	N	00	N
153	20230705	090824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1100	5	2	0.46	14455704	13187	2.41	1095	1102	1091	1423	767	1095	1096.21	0.37	0	-2815	1141	1118	1104	1081	1067	1111	1074	104	328	100	650	1	1	103501126	1139	137.50	1.14	12	0.01	8.00	962.00	1990	20230418	-44.72	588	20230303	87.07	1990	-44.72	20230418	588	87.07	20230303	1990	-44.72	20230418	588	87.07	20230303	0.03	N	227950	100	103 억		386637	N	N	0	N	00	N
154	20230704	160820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1095	-21	5	-1.88	591076858	537706	70.81	1116	1127	1090	1450	782	1116	1099.26	0.30	0	73994	1158	1136	1115	1093	1072	1126	1083	104	334	100	660	1	1	103501126	1133	136.88	1.14	12	0.52	8.00	962.00	1990	20230418	-44.97	588	20230303	86.22	1990	-44.97	20230418	588	86.22	20230303	1990	-44.97	20230418	588	86.22	20230303	0.03	N	227950	100	103 억		313643	N	N	0	N	00	N
155	20230704	150812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1096	-20	5	-1.79	557352008	506946	66.76	1116	1127	1090	1450	782	1116	1099.43	0.30	0	68639	1158	1136	1115	1093	1072	1126	1083	104	334	100	660	1	1	103501126	1134	137.00	1.14	12	0.49	8.00	962.00	1990	20230418	-44.92	588	20230303	86.39	1990	-44.92	20230418	588	86.39	20230303	1990	-44.92	20230418	588	86.39	20230303	0.03	N	227950	100	103 억		313643	N	N	0	N	00	N
156	20230704	140815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1094	-22	5	-1.97	512676164	466114	61.39	1116	1127	1090	1450	782	1116	1099.89	0.30	0	72833	1158	1136	1115	1093	1072	1126	1083	104	334	100	660	1	1	103501126	1132	136.75	1.14	12	0.45	8.00	962.00	1990	20230418	-45.03	588	20230303	86.05	1990	-45.03	20230418	588	86.05	20230303	1990	-45.03	20230418	588	86.05	20230303	0.03	N	227950	100	103 억		313643	N	N	0	N	00	N
157	20230704	130805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1100	-16	5	-1.43	434178497	394311	51.93	1116	1127	1093	1450	782	1116	1101.11	0.30	0	66316	1158	1136	1115	1093	1072	1126	1083	104	334	100	660	1	1	103501126	1139	137.50	1.14	12	0.38	8.00	962.00	1990	20230418	-44.72	588	20230303	87.07	1990	-44.72	20230418	588	87.07	20230303	1990	-44.72	20230418	588	87.07	20230303	0.03	N	227950	100	103 억		313643	N	N	0	N	00	N
158	20230704	120814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1097	-19	5	-1.70	376822311	342116	45.06	1116	1127	1093	1450	782	1116	1101.45	0.30	0	63012	1158	1136	1115	1093	1072	1126	1083	104	334	100	660	1	1	103501126	1135	137.12	1.14	12	0.33	8.00	962.00	1990	20230418	-44.87	588	20230303	86.56	1990	-44.87	20230418	588	86.56	20230303	1990	-44.87	20230418	588	86.56	20230303	0.03	N	227950	100	103 억		313643	N	N	0	N	00	N
159	20230704	110808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1102	-14	5	-1.25	300534113	272530	35.89	1116	1127	1093	1450	782	1116	1102.76	0.30	0	52735	1158	1136	1115	1093	1072	1126	1083	104	334	100	660	1	1	103501126	1141	137.75	1.15	12	0.26	8.00	962.00	1990	20230418	-44.62	588	20230303	87.41	1990	-44.62	20230418	588	87.41	20230303	1990	-44.62	20230418	588	87.41	20230303	0.03	N	227950	100	103 억		313643	N	N	0	N	00	N
160	20230704	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1099	-17	5	-1.52	152133305	137291	18.08	1116	1127	1097	1450	782	1116	1108.11	0.30	0	29	1158	1136	1115	1093	1072	1126	1083	104	334	100	660	1	1	103501126	1137	137.38	1.14	12	0.13	8.00	962.00	1990	20230418	-44.77	588	20230303	86.90	1990	-44.77	20230418	588	86.90	20230303	1990	-44.77	20230418	588	86.90	20230303	0.03	N	227950	100	103 억		313643	N	N	0	N	00	N
161	20230704	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1123	7	2	0.63	18889245	16928	2.23	1116	1127	1106	1450	782	1116	1115.86	0.30	0	-3796	1158	1136	1115	1093	1072	1126	1083	104	334	100	660	1	1	103501126	1162	140.38	1.17	12	0.02	8.00	962.00	1990	20230418	-43.57	588	20230303	90.99	1990	-43.57	20230418	588	90.99	20230303	1990	-43.57	20230418	588	90.99	20230303	0.03	N	227950	100	103 억		313643	N	N	0	N	00	N
162	20230703	160757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1116	24	2	2.20	843053994	752390	25.80	1118	1137	1094	1419	765	1092	1120.53	0.26	0	48395	1257	1174	1102	1019	947	1216	1061	104	327	100	650	1	1	103501126	1155	139.50	1.16	12	0.73	8.00	962.00	1990	20230418	-43.92	588	20230303	89.80	1990	-43.92	20230418	588	89.80	20230303	1990	-43.92	20230418	588	89.80	20230303	0.03	N	227950	100	103 억		264122	N	N	0	N	00	N
163	20230703	150805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1119	27	2	2.47	805861049	719148	24.66	1118	1137	1094	1419	765	1092	1120.59	0.26	0	48319	1257	1174	1102	1019	947	1216	1061	104	327	100	650	1	1	103501126	1158	139.88	1.16	12	0.69	8.00	962.00	1990	20230418	-43.77	588	20230303	90.31	1990	-43.77	20230418	588	90.31	20230303	1990	-43.77	20230418	588	90.31	20230303	0.03	N	227950	100	103 억		264122	N	N	0	N	00	N
164	20230703	140804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1119	27	2	2.47	726749661	648142	22.22	1118	1137	1094	1419	765	1092	1121.30	0.26	0	36199	1257	1174	1102	1019	947	1216	1061	104	327	100	650	1	1	103501126	1158	139.88	1.16	12	0.63	8.00	962.00	1990	20230418	-43.77	588	20230303	90.31	1990	-43.77	20230418	588	90.31	20230303	1990	-43.77	20230418	588	90.31	20230303	0.03	N	227950	100	103 억		264122	N	N	0	N	00	N
165	20230703	130757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1124	32	2	2.93	610609501	544506	18.67	1118	1137	1094	1419	765	1092	1121.42	0.26	0	29912	1257	1174	1102	1019	947	1216	1061	104	327	100	650	1	1	103501126	1163	140.50	1.17	12	0.53	8.00	962.00	1990	20230418	-43.52	588	20230303	91.16	1990	-43.52	20230418	588	91.16	20230303	1990	-43.52	20230418	588	91.16	20230303	0.03	N	227950	100	103 억		264122	N	N	0	N	00	N
166	20230703	120806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1124	32	2	2.93	528160034	471417	16.16	1118	1137	1094	1419	765	1092	1120.39	0.26	0	44899	1257	1174	1102	1019	947	1216	1061	104	327	100	650	1	1	103501126	1163	140.50	1.17	12	0.46	8.00	962.00	1990	20230418	-43.52	588	20230303	91.16	1990	-43.52	20230418	588	91.16	20230303	1990	-43.52	20230418	588	91.16	20230303	0.03	N	227950	100	103 억		264122	N	N	0	N	00	N
167	20230703	110800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1126	34	2	3.11	487865375	435599	14.94	1118	1137	1094	1419	765	1092	1120.01	0.26	0	31997	1257	1174	1102	1019	947	1216	1061	104	327	100	650	1	1	103501126	1165	140.75	1.17	12	0.42	8.00	962.00	1990	20230418	-43.42	588	20230303	91.50	1990	-43.42	20230418	588	91.50	20230303	1990	-43.42	20230418	588	91.50	20230303	0.03	N	227950	100	103 억		264122	N	N	0	N	00	N
168	20230703	100748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1126	34	2	3.11	376995947	337098	11.56	1118	1137	1094	1419	765	1092	1118.39	0.26	0	17779	1257	1174	1102	1019	947	1216	1061	104	327	100	650	1	1	103501126	1165	140.75	1.17	12	0.33	8.00	962.00	1990	20230418	-43.42	588	20230303	91.50	1990	-43.42	20230418	588	91.50	20230303	1990	-43.42	20230418	588	91.50	20230303	0.03	N	227950	100	103 억		264122	N	N	0	N	00	N
169	20230703	090757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1103	11	2	1.01	41829739	37747	1.29	1118	1121	1094	1419	765	1092	1108.33	0.26	0	-2984	1257	1174	1102	1019	947	1216	1061	104	327	100	650	1	1	103501126	1142	137.88	1.15	12	0.04	8.00	962.00	1990	20230418	-44.57	588	20230303	87.59	1990	-44.57	20230418	588	87.59	20230303	1990	-44.57	20230418	588	87.59	20230303	0.03	N	227950	100	103 억		264122	N	N	0	N	00	N