KissMeData/100660/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	160738	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5140	155	2	3.11	169238970	33130	90.16	5040	5160	4990	6480	3490	4985	5108.33	2.13	0	-11348	5195	5090	4955	4850	4715	5142	4902	63	1495	500	3480	10	1	12600000	648	29.71	1.01	12	0.26	173.00	5090.00	8590	20221117	-40.16	4605	20230726	11.62	6640	-22.59	20230117	4605	11.62	20230726	8590	-40.16	20221117	4605	11.62	20230726	5.39	N	100660	500	63 억		267834	N	N	0	N	00	N
3	20230731	150739	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5140	155	2	3.11	152673220	29902	81.38	5040	5160	4990	6480	3490	4985	5105.79	2.13	0	-9428	5195	5090	4955	4850	4715	5142	4902	63	1495	500	3480	10	1	12600000	648	29.71	1.01	12	0.24	173.00	5090.00	8590	20221117	-40.16	4605	20230726	11.62	6640	-22.59	20230117	4605	11.62	20230726	8590	-40.16	20221117	4605	11.62	20230726	5.39	N	100660	500	63 억		267834	N	N	0	N	00	N
4	20230731	140742	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5110	125	2	2.51	119256180	23381	63.63	5040	5160	4990	6480	3490	4985	5100.56	2.13	0	-6066	5195	5090	4955	4850	4715	5142	4902	63	1495	500	3480	10	1	12600000	644	29.54	1.00	12	0.19	173.00	5090.00	8590	20221117	-40.51	4605	20230726	10.97	6640	-23.04	20230117	4605	10.97	20230726	8590	-40.51	20221117	4605	10.97	20230726	5.39	N	100660	500	63 억		267834	N	N	0	N	00	N
5	20230731	130742	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5110	125	2	2.51	113158860	22183	60.37	5040	5160	4990	6480	3490	4985	5101.15	2.13	0	-5631	5195	5090	4955	4850	4715	5142	4902	63	1495	500	3480	10	1	12600000	644	29.54	1.00	12	0.18	173.00	5090.00	8590	20221117	-40.51	4605	20230726	10.97	6640	-23.04	20230117	4605	10.97	20230726	8590	-40.51	20221117	4605	10.97	20230726	5.39	N	100660	500	63 억		267834	N	N	0	N	00	N
6	20230731	120749	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5140	155	2	3.11	107573470	21092	57.40	5040	5160	4990	6480	3490	4985	5100.20	2.13	0	-5397	5195	5090	4955	4850	4715	5142	4902	63	1495	500	3480	10	1	12600000	648	29.71	1.01	12	0.17	173.00	5090.00	8590	20221117	-40.16	4605	20230726	11.62	6640	-22.59	20230117	4605	11.62	20230726	8590	-40.16	20221117	4605	11.62	20230726	5.39	N	100660	500	63 억		267834	N	N	0	N	00	N
7	20230731	110751	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5140	155	2	3.11	99272860	19470	52.99	5040	5160	4990	6480	3490	4985	5098.76	2.13	0	-4913	5195	5090	4955	4850	4715	5142	4902	63	1495	500	3480	10	1	12600000	648	29.71	1.01	12	0.15	173.00	5090.00	8590	20221117	-40.16	4605	20230726	11.62	6640	-22.59	20230117	4605	11.62	20230726	8590	-40.16	20221117	4605	11.62	20230726	5.39	N	100660	500	63 억		267834	N	N	0	N	00	N
8	20230731	100747	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5120	135	2	2.71	51776420	10227	27.83	5040	5160	4990	6480	3490	4985	5062.72	2.13	0	-2523	5195	5090	4955	4850	4715	5142	4902	63	1495	500	3480	10	1	12600000	645	29.60	1.01	12	0.08	173.00	5090.00	8590	20221117	-40.40	4605	20230726	11.18	6640	-22.89	20230117	4605	11.18	20230726	8590	-40.40	20221117	4605	11.18	20230726	5.39	N	100660	500	63 억		267834	N	N	0	N	00	N
9	20230731	090741	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5040	55	2	1.10	1506960	299	0.81	5040	5040	5040	6480	3490	4985	5040.00	2.13	0	-588	5195	5090	4955	4850	4715	5142	4902	63	1495	500	3480	10	1	12600000	635	29.13	0.99	12	0.00	173.00	5090.00	8590	20221117	-41.33	4605	20230726	9.45	6640	-24.10	20230117	4605	9.45	20230726	8590	-41.33	20221117	4605	9.45	20230726	5.39	N	100660	500	63 억		267834	N	N	0	N	00	N
10	20230728	160742	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4985	105	2	2.15	182966930	36735	66.53	4855	5060	4820	6340	3420	4880	4980.72	2.05	0	9868	5016	4947	4841	4772	4666	4982	4807	63	1460	500	3410	5	1	12600000	628	28.82	0.98	12	0.29	173.00	5090.00	8590	20221117	-41.97	4605	20230726	8.25	6640	-24.92	20230117	4605	8.25	20230726	8590	-41.97	20221117	4605	8.25	20230726	5.20	N	100660	500	63 억		257966	N	N	0	N	00	N
11	20230728	150742	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5040	160	2	3.28	167644810	33669	60.98	4855	5060	4820	6340	3420	4880	4979.20	2.05	0	9357	5016	4947	4841	4772	4666	4982	4807	63	1460	500	3410	10	1	12600000	635	29.13	0.99	12	0.27	173.00	5090.00	8590	20221117	-41.33	4605	20230726	9.45	6640	-24.10	20230117	4605	9.45	20230726	8590	-41.33	20221117	4605	9.45	20230726	5.20	N	100660	500	63 억		257966	N	N	0	N	00	N
12	20230728	140738	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5050	170	2	3.48	155413730	31232	56.57	4855	5060	4820	6340	3420	4880	4976.11	2.05	0	7870	5016	4947	4841	4772	4666	4982	4807	63	1460	500	3410	10	1	12600000	636	29.19	0.99	12	0.25	173.00	5090.00	8590	20221117	-41.21	4605	20230726	9.66	6640	-23.95	20230117	4605	9.66	20230726	8590	-41.21	20221117	4605	9.66	20230726	5.20	N	100660	500	63 억		257966	N	N	0	N	00	N
13	20230728	130741	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5040	160	2	3.28	146525990	29468	53.37	4855	5040	4820	6340	3420	4880	4972.38	2.05	0	8280	5016	4947	4841	4772	4666	4982	4807	63	1460	500	3410	10	1	12600000	635	29.13	0.99	12	0.23	173.00	5090.00	8590	20221117	-41.33	4605	20230726	9.45	6640	-24.10	20230117	4605	9.45	20230726	8590	-41.33	20221117	4605	9.45	20230726	5.20	N	100660	500	63 억		257966	N	N	0	N	00	N
14	20230728	120739	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5010	130	2	2.66	122919340	24749	44.83	4855	5020	4820	6340	3420	4880	4966.64	2.05	0	5083	5016	4947	4841	4772	4666	4982	4807	63	1460	500	3410	10	1	12600000	631	28.96	0.98	12	0.20	173.00	5090.00	8590	20221117	-41.68	4605	20230726	8.79	6640	-24.55	20230117	4605	8.79	20230726	8590	-41.68	20221117	4605	8.79	20230726	5.20	N	100660	500	63 억		257966	N	N	0	N	00	N
15	20230728	110746	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5000	120	2	2.46	119586990	24083	43.62	4855	5020	4820	6340	3420	4880	4965.62	2.05	0	4811	5016	4947	4841	4772	4666	4982	4807	63	1460	500	3410	10	1	12600000	630	28.90	0.98	12	0.19	173.00	5090.00	8590	20221117	-41.79	4605	20230726	8.58	6640	-24.70	20230117	4605	8.58	20230726	8590	-41.79	20221117	4605	8.58	20230726	5.20	N	100660	500	63 억		257966	N	N	0	N	00	N
16	20230728	100736	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4960	80	2	1.64	66377175	13414	24.30	4855	4995	4820	6340	3420	4880	4948.35	2.05	0	3591	5016	4947	4841	4772	4666	4982	4807	63	1460	500	3410	5	1	12600000	625	28.67	0.97	12	0.11	173.00	5090.00	8590	20221117	-42.26	4605	20230726	7.71	6640	-25.30	20230117	4605	7.71	20230726	8590	-42.26	20221117	4605	7.71	20230726	5.20	N	100660	500	63 억		257966	N	N	0	N	00	N
17	20230728	090744	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4925	45	2	0.92	6169855	1272	2.30	4855	4925	4820	6340	3420	4880	4850.51	2.05	0	-30	5016	4947	4841	4772	4666	4982	4807	63	1460	500	3410	5	1	12600000	621	28.47	0.97	12	0.01	173.00	5090.00	8590	20221117	-42.67	4605	20230726	6.95	6640	-25.83	20230117	4605	6.95	20230726	8590	-42.67	20221117	4605	6.95	20230726	5.20	N	100660	500	63 억		257966	N	N	0	N	00	N
18	20230727	160737	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4880	110	2	2.31	267604305	55167	27.59	4735	4910	4735	6200	3340	4770	4850.80	1.98	9109	8630	5413	5091	4848	4526	4283	4970	4405	63	1430	500	3330	5	1	12600000	615	28.21	0.96	12	0.44	173.00	5090.00	8590	20221117	-43.19	4605	20230726	5.97	6640	-26.51	20230117	4605	5.97	20230726	8590	-43.19	20221117	4605	5.97	20230726	5.36	N	100660	500	63 억		249007	N	N	0	N	00	N
19	20230727	150739	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4880	110	2	2.31	261962150	54011	27.01	4735	4910	4735	6200	3340	4770	4850.16	1.98	9109	8801	5413	5091	4848	4526	4283	4970	4405	63	1430	500	3330	5	1	12600000	615	28.21	0.96	12	0.43	173.00	5090.00	8590	20221117	-43.19	4605	20230726	5.97	6640	-26.51	20230117	4605	5.97	20230726	8590	-43.19	20221117	4605	5.97	20230726	5.36	N	100660	500	63 억		249007	N	N	0	N	00	N
20	20230727	140735	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4885	115	2	2.41	212932685	43942	21.98	4735	4910	4735	6200	3340	4770	4845.77	1.98	9109	7997	5413	5091	4848	4526	4283	4970	4405	63	1430	500	3330	5	1	12600000	616	28.24	0.96	12	0.35	173.00	5090.00	8590	20221117	-43.13	4605	20230726	6.08	6640	-26.43	20230117	4605	6.08	20230726	8590	-43.13	20221117	4605	6.08	20230726	5.36	N	100660	500	63 억		249007	N	N	0	N	00	N
21	20230727	130734	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4880	110	2	2.31	207059530	42739	21.38	4735	4910	4735	6200	3340	4770	4844.74	1.98	9109	7702	5413	5091	4848	4526	4283	4970	4405	63	1430	500	3330	5	1	12600000	615	28.21	0.96	12	0.34	173.00	5090.00	8590	20221117	-43.19	4605	20230726	5.97	6640	-26.51	20230117	4605	5.97	20230726	8590	-43.19	20221117	4605	5.97	20230726	5.36	N	100660	500	63 억		249007	N	N	0	N	00	N
22	20230727	120736	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4880	110	2	2.31	179772675	37103	18.56	4735	4910	4735	6200	3340	4770	4845.23	1.98	9109	11021	5413	5091	4848	4526	4283	4970	4405	63	1430	500	3330	5	1	12600000	615	28.21	0.96	12	0.29	173.00	5090.00	8590	20221117	-43.19	4605	20230726	5.97	6640	-26.51	20230117	4605	5.97	20230726	8590	-43.19	20221117	4605	5.97	20230726	5.36	N	100660	500	63 억		249007	N	N	0	N	00	N
23	20230727	110739	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4885	115	2	2.41	136460380	28255	14.13	4735	4885	4735	6200	3340	4770	4829.60	1.98	9109	10233	5413	5091	4848	4526	4283	4970	4405	63	1430	500	3330	5	1	12600000	616	28.24	0.96	12	0.22	173.00	5090.00	8590	20221117	-43.13	4605	20230726	6.08	6640	-26.43	20230117	4605	6.08	20230726	8590	-43.13	20221117	4605	6.08	20230726	5.36	N	100660	500	63 억		249007	N	N	0	N	00	N
24	20230727	100736	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4820	50	2	1.05	65932320	13727	6.87	4735	4850	4735	6200	3340	4770	4803.11	1.98	9109	1819	5413	5091	4848	4526	4283	4970	4405	63	1430	500	3330	5	1	12600000	607	27.86	0.95	12	0.11	173.00	5090.00	8590	20221117	-43.89	4605	20230726	4.67	6640	-27.41	20230117	4605	4.67	20230726	8590	-43.89	20221117	4605	4.67	20230726	5.36	N	100660	500	63 억		249007	N	N	0	N	00	N
25	20230727	090734	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4800	30	2	0.63	13794130	2894	1.45	4735	4820	4735	6200	3340	4770	4766.46	1.98	9109	553	5413	5091	4848	4526	4283	4970	4405	63	1430	500	3330	5	1	12600000	605	27.75	0.94	12	0.02	173.00	5090.00	8590	20221117	-44.12	4605	20230726	4.23	6640	-27.71	20230117	4605	4.23	20230726	8590	-44.12	20221117	4605	4.23	20230726	5.36	N	100660	500	63 억		249007	N	N	0	N	00	N
26	20230726	160733	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	4770	-340	5	-6.65	955563485	199227	352.65	5150	5170	4605	6640	3580	5110	4796.36	1.90	0	8734	5290	5200	5140	5050	4990	5245	5095	63	1530	500	3570	5	1	12600000	601	27.57	0.94	12	1.58	173.00	5090.00	8590	20221117	-44.47	4605	20230726	3.58	6640	-28.16	20230117	4605	3.58	20230726	8590	-44.47	20221117	4605	3.58	20230726	5.45	N	100660	500	63 억		239898	N	N	0	N	00	N
27	20230726	150738	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	4710	-400	5	-7.83	937044305	195303	345.70	5150	5170	4605	6640	3580	5110	4797.90	1.90	0	9237	5290	5200	5140	5050	4990	5245	5095	63	1530	500	3570	5	1	12600000	593	27.23	0.93	12	1.55	173.00	5090.00	8590	20221117	-45.17	4605	20230726	2.28	6640	-29.07	20230117	4605	2.28	20230726	8590	-45.17	20221117	4605	2.28	20230726	5.45	N	100660	500	63 억		239898	N	N	0	N	00	N
28	20230726	140732	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	4660	-450	5	-8.81	847264790	176185	311.86	5150	5170	4605	6640	3580	5110	4808.95	1.90	0	938	5290	5200	5140	5050	4990	5245	5095	63	1530	500	3570	5	1	12600000	587	26.94	0.92	12	1.40	173.00	5090.00	8590	20221117	-45.75	4605	20230726	1.19	6640	-29.82	20230117	4605	1.19	20230726	8590	-45.75	20221117	4605	1.19	20230726	5.45	N	100660	500	63 억		239898	N	N	0	N	00	N
29	20230726	130730	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4755	-355	5	-6.95	464834715	95030	168.21	5150	5170	4755	6640	3580	5110	4891.45	1.90	0	-24503	5290	5200	5140	5050	4990	5245	5095	63	1530	500	3570	5	1	12600000	599	27.49	0.93	12	0.75	173.00	5090.00	8590	20221117	-44.64	4700	20220928	1.17	6640	-28.39	20230117	4755	0.00	20230726	8590	-44.64	20221117	4700	1.17	20220928	5.45	N	100660	500	63 억		239898	N	N	0	N	00	N
30	20230726	120733	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4865	-245	5	-4.79	349083040	70956	125.60	5150	5170	4810	6640	3580	5110	4919.71	1.90	0	-20257	5290	5200	5140	5050	4990	5245	5095	63	1530	500	3570	5	1	12600000	613	28.12	0.96	12	0.56	173.00	5090.00	8590	20221117	-43.36	4700	20220928	3.51	6640	-26.73	20230117	4810	1.14	20230726	8590	-43.36	20221117	4700	3.51	20220928	5.45	N	100660	500	63 억		239898	N	N	0	N	00	N
31	20230726	110727	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4860	-250	5	-4.89	313940265	63712	112.77	5150	5170	4810	6640	3580	5110	4927.49	1.90	0	-18998	5290	5200	5140	5050	4990	5245	5095	63	1530	500	3570	5	1	12600000	612	28.09	0.95	12	0.51	173.00	5090.00	8590	20221117	-43.42	4700	20220928	3.40	6640	-26.81	20230117	4810	1.04	20230726	8590	-43.42	20221117	4700	3.40	20220928	5.45	N	100660	500	63 억		239898	N	N	0	N	00	N
32	20230726	100734	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4880	-230	5	-4.50	197190645	39636	70.16	5150	5170	4880	6640	3580	5110	4975.04	1.90	0	-15062	5290	5200	5140	5050	4990	5245	5095	63	1530	500	3570	5	1	12600000	615	28.21	0.96	12	0.31	173.00	5090.00	8590	20221117	-43.19	4700	20220928	3.83	6640	-26.51	20230117	4880	0.00	20230726	8590	-43.19	20221117	4700	3.83	20220928	5.45	N	100660	500	63 억		239898	N	N	0	N	00	N
33	20230726	090728	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5000	-110	5	-2.15	38285790	7573	13.40	5150	5170	5000	6640	3580	5110	5055.56	1.90	0	-6201	5290	5200	5140	5050	4990	5245	5095	63	1530	500	3570	10	1	12600000	630	28.90	0.98	12	0.06	173.00	5090.00	8590	20221117	-41.79	4700	20220928	6.38	6640	-24.70	20230117	5000	0.00	20230726	8590	-41.79	20221117	4700	6.38	20220928	5.45	N	100660	500	63 억		239898	N	N	0	N	00	N
34	20230725	160727	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5110	-30	5	-0.58	288246050	56173	57.78	5080	5230	5080	6680	3600	5140	5131.43	1.89	0	1821	5453	5296	5183	5026	4913	5240	4970	63	1540	500	3590	10	1	12600000	644	29.54	1.00	12	0.45	173.00	5090.00	8590	20221117	-40.51	4700	20220928	8.72	6640	-23.04	20230117	5070	0.79	20230724	8590	-40.51	20221117	4700	8.72	20220928	5.48	N	100660	500	63 억		237598	N	N	0	N	00	N
35	20230725	150720	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5130	-10	5	-0.19	278918330	54351	55.90	5080	5230	5080	6680	3600	5140	5131.80	1.89	0	1804	5453	5296	5183	5026	4913	5240	4970	63	1540	500	3590	10	1	12600000	646	29.65	1.01	12	0.43	173.00	5090.00	8590	20221117	-40.28	4700	20220928	9.15	6640	-22.74	20230117	5070	1.18	20230724	8590	-40.28	20221117	4700	9.15	20220928	5.48	N	100660	500	63 억		237598	N	N	0	N	00	N
36	20230725	140719	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5150	10	2	0.19	250252070	48742	50.13	5080	5230	5080	6680	3600	5140	5134.22	1.89	0	1886	5453	5296	5183	5026	4913	5240	4970	63	1540	500	3590	10	1	12600000	649	29.77	1.01	12	0.39	173.00	5090.00	8590	20221117	-40.05	4700	20220928	9.57	6640	-22.44	20230117	5070	1.58	20230724	8590	-40.05	20221117	4700	9.57	20220928	5.48	N	100660	500	63 억		237598	N	N	0	N	00	N
37	20230725	130727	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5200	60	2	1.17	177732860	34647	35.64	5080	5230	5080	6680	3600	5140	5129.82	1.89	0	3606	5453	5296	5183	5026	4913	5240	4970	63	1540	500	3590	10	1	12600000	655	30.06	1.02	12	0.27	173.00	5090.00	8590	20221117	-39.46	4700	20220928	10.64	6640	-21.69	20230117	5070	2.56	20230724	8590	-39.46	20221117	4700	10.64	20220928	5.48	N	100660	500	63 억		237598	N	N	0	N	00	N
38	20230725	120725	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5170	30	2	0.58	151462720	29577	30.42	5080	5170	5080	6680	3600	5140	5120.96	1.89	0	4377	5453	5296	5183	5026	4913	5240	4970	63	1540	500	3590	10	1	12600000	651	29.88	1.02	12	0.23	173.00	5090.00	8590	20221117	-39.81	4700	20220928	10.00	6640	-22.14	20230117	5070	1.97	20230724	8590	-39.81	20221117	4700	10.00	20220928	5.48	N	100660	500	63 억		237598	N	N	0	N	00	N
39	20230725	110724	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5120	-20	5	-0.39	117394450	22945	23.60	5080	5160	5080	6680	3600	5140	5116.34	1.89	0	4581	5453	5296	5183	5026	4913	5240	4970	63	1540	500	3590	10	1	12600000	645	29.60	1.01	12	0.18	173.00	5090.00	8590	20221117	-40.40	4700	20220928	8.94	6640	-22.89	20230117	5070	0.99	20230724	8590	-40.40	20221117	4700	8.94	20220928	5.48	N	100660	500	63 억		237598	N	N	0	N	00	N
40	20230725	100723	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5140	0	3	0.00	96818230	18914	19.45	5080	5160	5080	6680	3600	5140	5118.87	1.89	0	5119	5453	5296	5183	5026	4913	5240	4970	63	1540	500	3590	10	1	12600000	648	29.71	1.01	12	0.15	173.00	5090.00	8590	20221117	-40.16	4700	20220928	9.36	6640	-22.59	20230117	5070	1.38	20230724	8590	-40.16	20221117	4700	9.36	20220928	5.48	N	100660	500	63 억		237598	N	N	0	N	00	N
41	20230725	090723	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5120	-20	5	-0.39	14651620	2862	2.94	5080	5130	5080	6680	3600	5140	5119.36	1.89	0	84	5453	5296	5183	5026	4913	5240	4970	63	1540	500	3590	10	1	12600000	645	29.60	1.01	12	0.02	173.00	5090.00	8590	20221117	-40.40	4700	20220928	8.94	6640	-22.89	20230117	5070	0.99	20230724	8590	-40.40	20221117	4700	8.94	20220928	5.48	N	100660	500	63 억		237598	N	N	0	N	00	N
42	20230724	160726	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5140	-170	5	-3.20	498877090	96832	177.27	5310	5340	5070	6900	3720	5310	5151.97	1.98	0	-11479	5496	5402	5356	5262	5216	5380	5240	63	1590	500	3710	10	1	12600000	648	29.71	1.01	12	0.77	173.00	5090.00	8590	20221117	-40.16	4700	20220928	9.36	6640	-22.59	20230117	5070	1.38	20230724	8590	-40.16	20221117	4700	9.36	20220928	5.49	N	100660	500	63 억		249277	N	N	0	N	00	N
43	20230724	150722	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5120	-190	5	-3.58	489250030	94953	173.83	5310	5340	5070	6900	3720	5310	5152.52	1.98	0	-10944	5496	5402	5356	5262	5216	5380	5240	63	1590	500	3710	10	1	12600000	645	29.60	1.01	12	0.75	173.00	5090.00	8590	20221117	-40.40	4700	20220928	8.94	6640	-22.89	20230117	5070	0.99	20230724	8590	-40.40	20221117	4700	8.94	20220928	5.49	N	100660	500	63 억		249277	N	N	0	N	00	N
44	20230724	140719	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5110	-200	5	-3.77	406700140	78760	144.19	5310	5340	5080	6900	3720	5310	5163.76	1.98	0	-17498	5496	5402	5356	5262	5216	5380	5240	63	1590	500	3710	10	1	12600000	644	29.54	1.00	12	0.63	173.00	5090.00	8590	20221117	-40.51	4700	20220928	8.72	6640	-23.04	20230117	5080	0.59	20230724	8590	-40.51	20221117	4700	8.72	20220928	5.49	N	100660	500	63 억		249277	N	N	0	N	00	N
45	20230724	130721	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5110	-200	5	-3.77	362318440	70058	128.25	5310	5340	5090	6900	3720	5310	5171.66	1.98	0	-15594	5496	5402	5356	5262	5216	5380	5240	63	1590	500	3710	10	1	12600000	644	29.54	1.00	12	0.56	173.00	5090.00	8590	20221117	-40.51	4700	20220928	8.72	6640	-23.04	20230117	5090	0.39	20230724	8590	-40.51	20221117	4700	8.72	20220928	5.49	N	100660	500	63 억		249277	N	N	0	N	00	N
46	20230724	120721	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5110	-200	5	-3.77	296438350	57147	104.62	5310	5340	5090	6900	3720	5310	5187.26	1.98	0	-20298	5496	5402	5356	5262	5216	5380	5240	63	1590	500	3710	10	1	12600000	644	29.54	1.00	12	0.45	173.00	5090.00	8590	20221117	-40.51	4700	20220928	8.72	6640	-23.04	20230117	5090	0.39	20230724	8590	-40.51	20221117	4700	8.72	20220928	5.49	N	100660	500	63 억		249277	N	N	0	N	00	N
47	20230724	110725	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5200	-110	5	-2.07	181975710	34831	63.77	5310	5340	5170	6900	3720	5310	5224.50	1.98	0	-18157	5496	5402	5356	5262	5216	5380	5240	63	1590	500	3710	10	1	12600000	655	30.06	1.02	12	0.28	173.00	5090.00	8590	20221117	-39.46	4700	20220928	10.64	6640	-21.69	20230117	5170	0.58	20230724	8590	-39.46	20221117	4700	10.64	20220928	5.49	N	100660	500	63 억		249277	N	N	0	N	00	N
48	20230724	100717	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5200	-110	5	-2.07	140181680	26790	49.04	5310	5340	5170	6900	3720	5310	5232.57	1.98	0	-12666	5496	5402	5356	5262	5216	5380	5240	63	1590	500	3710	10	1	12600000	655	30.06	1.02	12	0.21	173.00	5090.00	8590	20221117	-39.46	4700	20220928	10.64	6640	-21.69	20230117	5170	0.58	20230724	8590	-39.46	20221117	4700	10.64	20220928	5.49	N	100660	500	63 억		249277	N	N	0	N	00	N
49	20230724	090721	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5310	0	3	0.00	32838800	6212	11.37	5310	5340	5260	6900	3720	5310	5286.29	1.98	0	-4520	5496	5402	5356	5262	5216	5380	5240	63	1590	500	3710	10	1	12600000	669	30.69	1.04	12	0.05	173.00	5090.00	8590	20221117	-38.18	4700	20220928	12.98	6640	-20.03	20230117	5260	0.95	20230724	8590	-38.18	20221117	4700	12.98	20220928	5.49	N	100660	500	63 억		249277	N	N	0	N	00	N
50	20230721	160714	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5310	-80	5	-1.48	289257810	54116	156.40	5390	5450	5310	7000	3780	5390	5345.47	2.14	0	-20041	5483	5436	5383	5336	5283	5460	5360	63	1610	500	3770	10	1	12600000	669	30.69	1.04	12	0.43	173.00	5090.00	8590	20221117	-38.18	4700	20220928	12.98	6640	-20.03	20230117	5260	0.95	20230103	8590	-38.18	20221117	4700	12.98	20220928	5.66	N	100660	500	63 억		269328	N	N	0	N	00	N
51	20230721	150717	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5330	-60	5	-1.11	273113150	51078	147.62	5390	5450	5310	7000	3780	5390	5346.98	2.14	0	-19683	5483	5436	5383	5336	5283	5460	5360	63	1610	500	3770	10	1	12600000	672	30.81	1.05	12	0.41	173.00	5090.00	8590	20221117	-37.95	4700	20220928	13.40	6640	-19.73	20230117	5260	1.33	20230103	8590	-37.95	20221117	4700	13.40	20220928	5.66	N	100660	500	63 억		269328	N	N	0	N	00	N
52	20230721	140714	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5340	-50	5	-0.93	200370900	37400	108.09	5390	5450	5320	7000	3780	5390	5357.51	2.14	0	-16225	5483	5436	5383	5336	5283	5460	5360	63	1610	500	3770	10	1	12600000	673	30.87	1.05	12	0.30	173.00	5090.00	8590	20221117	-37.83	4700	20220928	13.62	6640	-19.58	20230117	5260	1.52	20230103	8590	-37.83	20221117	4700	13.62	20220928	5.66	N	100660	500	63 억		269328	N	N	0	N	00	N
53	20230721	130717	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5370	-20	5	-0.37	135275600	25202	72.83	5390	5450	5340	7000	3780	5390	5367.65	2.14	0	-11305	5483	5436	5383	5336	5283	5460	5360	63	1610	500	3770	10	1	12600000	677	31.04	1.06	12	0.20	173.00	5090.00	8590	20221117	-37.49	4700	20220928	14.26	6640	-19.13	20230117	5260	2.09	20230103	8590	-37.49	20221117	4700	14.26	20220928	5.66	N	100660	500	63 억		269328	N	N	0	N	00	N
54	20230721	120725	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5390	0	3	0.00	113479730	21139	61.09	5390	5450	5340	7000	3780	5390	5368.26	2.14	0	-9515	5483	5436	5383	5336	5283	5460	5360	63	1610	500	3770	10	1	12600000	679	31.16	1.06	12	0.17	173.00	5090.00	8590	20221117	-37.25	4700	20220928	14.68	6640	-18.83	20230117	5260	2.47	20230103	8590	-37.25	20221117	4700	14.68	20220928	5.66	N	100660	500	63 억		269328	N	N	0	N	00	N
55	20230721	110720	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5360	-30	5	-0.56	85686460	15971	46.16	5390	5450	5340	7000	3780	5390	5365.13	2.14	0	-6321	5483	5436	5383	5336	5283	5460	5360	63	1610	500	3770	10	1	12600000	675	30.98	1.05	12	0.13	173.00	5090.00	8590	20221117	-37.60	4700	20220928	14.04	6640	-19.28	20230117	5260	1.90	20230103	8590	-37.60	20221117	4700	14.04	20220928	5.66	N	100660	500	63 억		269328	N	N	0	N	00	N
56	20230721	100720	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5380	-10	5	-0.19	58798640	10951	31.65	5390	5450	5350	7000	3780	5390	5369.25	2.14	0	-5753	5483	5436	5383	5336	5283	5460	5360	63	1610	500	3770	10	1	12600000	678	31.10	1.06	12	0.09	173.00	5090.00	8590	20221117	-37.37	4700	20220928	14.47	6640	-18.98	20230117	5260	2.28	20230103	8590	-37.37	20221117	4700	14.47	20220928	5.66	N	100660	500	63 억		269328	N	N	0	N	00	N
57	20230721	090719	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5380	-10	5	-0.19	5572660	1037	3.00	5390	5390	5350	7000	3780	5390	5373.83	2.14	0	-409	5483	5436	5383	5336	5283	5460	5360	63	1610	500	3770	10	1	12600000	678	31.10	1.06	12	0.01	173.00	5090.00	8590	20221117	-37.37	4700	20220928	14.47	6640	-18.98	20230117	5260	2.28	20230103	8590	-37.37	20221117	4700	14.47	20220928	5.66	N	100660	500	63 억		269328	N	N	0	N	00	N
58	20230720	160713	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5390	10	2	0.19	184844400	34413	29.19	5380	5430	5330	6990	3770	5380	5371.35	2.16	0	-2392	5620	5500	5430	5310	5240	5465	5275	63	1610	500	3760	10	1	12600000	679	31.16	1.06	12	0.27	173.00	5090.00	8590	20221117	-37.25	4700	20220928	14.68	6640	-18.83	20230117	5260	2.47	20230103	8590	-37.25	20221117	4700	14.68	20220928	5.68	N	100660	500	63 억		271738	N	N	0	N	00	N
59	20230720	150713	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5380	0	3	0.00	171549610	31934	27.08	5380	5430	5330	6990	3770	5380	5372.01	2.16	0	-2392	5620	5500	5430	5310	5240	5465	5275	63	1610	500	3760	10	1	12600000	678	31.10	1.06	12	0.25	173.00	5090.00	8590	20221117	-37.37	4700	20220928	14.47	6640	-18.98	20230117	5260	2.28	20230103	8590	-37.37	20221117	4700	14.47	20220928	5.68	N	100660	500	63 억		271738	N	N	0	N	00	N
60	20230720	140712	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5390	10	2	0.19	148360710	27612	23.42	5380	5430	5330	6990	3770	5380	5373.05	2.16	0	-1518	5620	5500	5430	5310	5240	5465	5275	63	1610	500	3760	10	1	12600000	679	31.16	1.06	12	0.22	173.00	5090.00	8590	20221117	-37.25	4700	20220928	14.68	6640	-18.83	20230117	5260	2.47	20230103	8590	-37.25	20221117	4700	14.68	20220928	5.68	N	100660	500	63 억		271738	N	N	0	N	00	N
61	20230720	130712	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5400	20	2	0.37	136031100	25321	21.47	5380	5430	5330	6990	3770	5380	5372.26	2.16	0	-1202	5620	5500	5430	5310	5240	5465	5275	63	1610	500	3760	10	1	12600000	680	31.21	1.06	12	0.20	173.00	5090.00	8590	20221117	-37.14	4700	20220928	14.89	6640	-18.67	20230117	5260	2.66	20230103	8590	-37.14	20221117	4700	14.89	20220928	5.68	N	100660	500	63 억		271738	N	N	0	N	00	N
62	20230720	120717	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5370	-10	5	-0.19	125880630	23439	19.88	5380	5430	5330	6990	3770	5380	5370.56	2.16	0	-279	5620	5500	5430	5310	5240	5465	5275	63	1610	500	3760	10	1	12600000	677	31.04	1.06	12	0.19	173.00	5090.00	8590	20221117	-37.49	4700	20220928	14.26	6640	-19.13	20230117	5260	2.09	20230103	8590	-37.49	20221117	4700	14.26	20220928	5.68	N	100660	500	63 억		271738	N	N	0	N	00	N
63	20230720	110716	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5380	0	3	0.00	108305770	20188	17.12	5380	5400	5330	6990	3770	5380	5364.86	2.16	0	-382	5620	5500	5430	5310	5240	5465	5275	63	1610	500	3760	10	1	12600000	678	31.10	1.06	12	0.16	173.00	5090.00	8590	20221117	-37.37	4700	20220928	14.47	6640	-18.98	20230117	5260	2.28	20230103	8590	-37.37	20221117	4700	14.47	20220928	5.68	N	100660	500	63 억		271738	N	N	0	N	00	N
64	20230720	100708	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5370	-10	5	-0.19	39948100	7449	6.32	5380	5400	5330	6990	3770	5380	5362.88	2.16	0	-4120	5620	5500	5430	5310	5240	5465	5275	63	1610	500	3760	10	1	12600000	677	31.04	1.06	12	0.06	173.00	5090.00	8590	20221117	-37.49	4700	20220928	14.26	6640	-19.13	20230117	5260	2.09	20230103	8590	-37.49	20221117	4700	14.26	20220928	5.68	N	100660	500	63 억		271738	N	N	0	N	00	N
65	20230720	090709	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5390	10	2	0.19	6997130	1302	1.10	5380	5400	5360	6990	3770	5380	5374.14	2.16	0	-1264	5620	5500	5430	5310	5240	5465	5275	63	1610	500	3760	10	1	12600000	679	31.16	1.06	12	0.01	173.00	5090.00	8590	20221117	-37.25	4700	20220928	14.68	6640	-18.83	20230117	5260	2.47	20230103	8590	-37.25	20221117	4700	14.68	20220928	5.68	N	100660	500	63 억		271738	N	N	0	N	00	N
66	20230719	160722	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5380	-150	5	-2.71	639250610	117741	155.50	5530	5550	5360	7180	3880	5530	5429.35	2.13	0	3238	5870	5700	5600	5430	5330	5650	5380	63	1650	500	3870	10	1	12600000	678	31.10	1.06	12	0.93	173.00	5090.00	8590	20221117	-37.37	4700	20220928	14.47	6640	-18.98	20230117	5260	2.28	20230103	8590	-37.37	20221117	4700	14.47	20220928	5.73	N	100660	500	63 억		268919	N	N	0	N	00	N
67	20230719	150723	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5390	-140	5	-2.53	603957770	111187	146.84	5530	5550	5360	7180	3880	5530	5431.91	2.13	0	5470	5870	5700	5600	5430	5330	5650	5380	63	1650	500	3870	10	1	12600000	679	31.16	1.06	12	0.88	173.00	5090.00	8590	20221117	-37.25	4700	20220928	14.68	6640	-18.83	20230117	5260	2.47	20230103	8590	-37.25	20221117	4700	14.68	20220928	5.73	N	100660	500	63 억		268919	N	N	0	N	00	N
68	20230719	140724	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5440	-90	5	-1.63	409030280	74961	99.00	5530	5550	5400	7180	3880	5530	5456.57	2.13	0	-3221	5870	5700	5600	5430	5330	5650	5380	63	1650	500	3870	10	1	12600000	685	31.45	1.07	12	0.59	173.00	5090.00	8590	20221117	-36.67	4700	20220928	15.74	6640	-18.07	20230117	5260	3.42	20230103	8590	-36.67	20221117	4700	15.74	20220928	5.73	N	100660	500	63 억		268919	N	N	0	N	00	N
69	20230719	130716	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5470	-60	5	-1.08	297983660	54491	71.97	5530	5550	5430	7180	3880	5530	5468.49	2.13	0	-1724	5870	5700	5600	5430	5330	5650	5380	63	1650	500	3870	10	1	12600000	689	31.62	1.07	12	0.43	173.00	5090.00	8590	20221117	-36.32	4700	20220928	16.38	6640	-17.62	20230117	5260	3.99	20230103	8590	-36.32	20221117	4700	16.38	20220928	5.73	N	100660	500	63 억		268919	N	N	0	N	00	N
70	20230719	120724	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5470	-60	5	-1.08	151193820	27519	36.34	5530	5550	5460	7180	3880	5530	5494.16	2.13	0	-5912	5870	5700	5600	5430	5330	5650	5380	63	1650	500	3870	10	1	12600000	689	31.62	1.07	12	0.22	173.00	5090.00	8590	20221117	-36.32	4700	20220928	16.38	6640	-17.62	20230117	5260	3.99	20230103	8590	-36.32	20221117	4700	16.38	20220928	5.73	N	100660	500	63 억		268919	N	N	0	N	00	N
71	20230719	110724	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5490	-40	5	-0.72	123464440	22457	29.66	5530	5550	5470	7180	3880	5530	5497.82	2.13	0	-3927	5870	5700	5600	5430	5330	5650	5380	63	1650	500	3870	10	1	12600000	692	31.73	1.08	12	0.18	173.00	5090.00	8590	20221117	-36.09	4700	20220928	16.81	6640	-17.32	20230117	5260	4.37	20230103	8590	-36.09	20221117	4700	16.81	20220928	5.73	N	100660	500	63 억		268919	N	N	0	N	00	N
72	20230719	100718	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5550	20	2	0.36	85676670	15585	20.58	5530	5550	5470	7180	3880	5530	5497.38	2.13	0	-1636	5870	5700	5600	5430	5330	5650	5380	63	1650	500	3870	10	1	12600000	699	32.08	1.09	12	0.12	173.00	5090.00	8590	20221117	-35.39	4700	20220928	18.09	6640	-16.42	20230117	5260	5.51	20230103	8590	-35.39	20221117	4700	18.09	20220928	5.73	N	100660	500	63 억		268919	N	N	0	N	00	N
73	20230719	090718	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5480	-50	5	-0.90	18746730	3407	4.50	5530	5540	5480	7180	3880	5530	5502.42	2.13	0	-3028	5870	5700	5600	5430	5330	5650	5380	63	1650	500	3870	10	1	12600000	690	31.68	1.08	12	0.03	173.00	5090.00	8590	20221117	-36.20	4700	20220928	16.60	6640	-17.47	20230117	5260	4.18	20230103	8590	-36.20	20221117	4700	16.60	20220928	5.73	N	100660	500	63 억		268919	N	N	0	N	00	N
74	20230718	160717	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5530	-160	5	-2.81	420872540	75431	191.21	5600	5770	5500	7390	3990	5690	5579.57	2.32	0	-22812	5810	5750	5720	5660	5630	5735	5645	63	1700	500	3980	10	1	12600000	697	31.97	1.09	12	0.60	173.00	5090.00	8590	20221117	-35.62	4700	20220928	17.66	6640	-16.72	20230117	5260	5.13	20230103	8590	-35.62	20221117	4700	17.66	20220928	5.76	N	100660	500	63 억		291749	N	N	0	N	00	N
75	20230718	150716	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5550	-140	5	-2.46	407408910	72997	185.04	5600	5770	5500	7390	3990	5690	5581.17	2.32	0	-22495	5810	5750	5720	5660	5630	5735	5645	63	1700	500	3980	10	1	12600000	699	32.08	1.09	12	0.58	173.00	5090.00	8590	20221117	-35.39	4700	20220928	18.09	6640	-16.42	20230117	5260	5.51	20230103	8590	-35.39	20221117	4700	18.09	20220928	5.76	N	100660	500	63 억		291749	N	N	0	N	00	N
76	20230718	140713	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5510	-180	5	-3.16	371045400	66430	168.39	5600	5770	5500	7390	3990	5690	5585.51	2.32	0	-20020	5810	5750	5720	5660	5630	5735	5645	63	1700	500	3980	10	1	12600000	694	31.85	1.08	12	0.53	173.00	5090.00	8590	20221117	-35.86	4700	20220928	17.23	6640	-17.02	20230117	5260	4.75	20230103	8590	-35.86	20221117	4700	17.23	20220928	5.76	N	100660	500	63 억		291749	N	N	0	N	00	N
77	20230718	130714	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5570	-120	5	-2.11	274546720	48992	124.19	5600	5770	5540	7390	3990	5690	5603.91	2.32	0	-17721	5810	5750	5720	5660	5630	5735	5645	63	1700	500	3980	10	1	12600000	702	32.20	1.09	12	0.39	173.00	5090.00	8590	20221117	-35.16	4700	20220928	18.51	6640	-16.11	20230117	5260	5.89	20230103	8590	-35.16	20221117	4700	18.51	20220928	5.76	N	100660	500	63 억		291749	N	N	0	N	00	N
78	20230718	120720	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5600	-90	5	-1.58	227023810	40435	102.50	5600	5770	5560	7390	3990	5690	5614.54	2.32	0	-13197	5810	5750	5720	5660	5630	5735	5645	63	1700	500	3980	10	1	12600000	706	32.37	1.10	12	0.32	173.00	5090.00	8590	20221117	-34.81	4700	20220928	19.15	6640	-15.66	20230117	5260	6.46	20230103	8590	-34.81	20221117	4700	19.15	20220928	5.76	N	100660	500	63 억		291749	N	N	0	N	00	N
79	20230718	110720	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5610	-80	5	-1.41	199552280	35511	90.02	5600	5770	5590	7390	3990	5690	5619.45	2.32	0	-11532	5810	5750	5720	5660	5630	5735	5645	63	1700	500	3980	10	1	12600000	707	32.43	1.10	12	0.28	173.00	5090.00	8590	20221117	-34.69	4700	20220928	19.36	6640	-15.51	20230117	5260	6.65	20230103	8590	-34.69	20221117	4700	19.36	20220928	5.76	N	100660	500	63 억		291749	N	N	0	N	00	N
80	20230718	100712	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5620	-70	5	-1.23	130391850	23168	58.73	5600	5770	5600	7390	3990	5690	5628.10	2.32	0	-5986	5810	5750	5720	5660	5630	5735	5645	63	1700	500	3980	10	1	12600000	708	32.49	1.10	12	0.18	173.00	5090.00	8590	20221117	-34.58	4700	20220928	19.57	6640	-15.36	20230117	5260	6.84	20230103	8590	-34.58	20221117	4700	19.57	20220928	5.76	N	100660	500	63 억		291749	N	N	0	N	00	N
81	20230718	090711	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5620	-70	5	-1.23	46710270	8310	21.07	5600	5770	5600	7390	3990	5690	5620.97	2.32	0	1028	5810	5750	5720	5660	5630	5735	5645	63	1700	500	3980	10	1	12600000	708	32.49	1.10	12	0.07	173.00	5090.00	8590	20221117	-34.58	4700	20220928	19.57	6640	-15.36	20230117	5260	6.84	20230103	8590	-34.58	20221117	4700	19.57	20220928	5.76	N	100660	500	63 억		291749	N	N	0	N	00	N
82	20230717	160714	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5690	0	3	0.00	224292620	39086	53.93	5780	5780	5690	7390	3990	5690	5739.06	2.33	0	-1566	5923	5806	5733	5616	5543	5770	5580	63	1700	500	3980	10	1	12600000	717	32.89	1.12	12	0.31	173.00	5090.00	8590	20221117	-33.76	4700	20220928	21.06	6640	-14.31	20230117	5260	8.17	20230103	8590	-33.76	20221117	4700	21.06	20220928	5.80	N	100660	500	63 억		293332	N	N	0	N	00	N
83	20230717	150710	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5730	40	2	0.70	206561930	35971	49.63	5780	5780	5690	7390	3990	5690	5742.46	2.33	0	-1379	5923	5806	5733	5616	5543	5770	5580	63	1700	500	3980	10	1	12600000	722	33.12	1.13	12	0.29	173.00	5090.00	8590	20221117	-33.29	4700	20220928	21.91	6640	-13.70	20230117	5260	8.94	20230103	8590	-33.29	20221117	4700	21.91	20220928	5.80	N	100660	500	63 억		293332	N	N	0	N	00	N
84	20230717	140712	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5730	40	2	0.70	187777990	32682	45.09	5780	5780	5690	7390	3990	5690	5745.61	2.33	0	-609	5923	5806	5733	5616	5543	5770	5580	63	1700	500	3980	10	1	12600000	722	33.12	1.13	12	0.26	173.00	5090.00	8590	20221117	-33.29	4700	20220928	21.91	6640	-13.70	20230117	5260	8.94	20230103	8590	-33.29	20221117	4700	21.91	20220928	5.80	N	100660	500	63 억		293332	N	N	0	N	00	N
85	20230717	130707	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5750	60	2	1.05	180298730	31374	43.29	5780	5780	5690	7390	3990	5690	5746.76	2.33	0	-134	5923	5806	5733	5616	5543	5770	5580	63	1700	500	3980	10	1	12600000	725	33.24	1.13	12	0.25	173.00	5090.00	8590	20221117	-33.06	4700	20220928	22.34	6640	-13.40	20230117	5260	9.32	20230103	8590	-33.06	20221117	4700	22.34	20220928	5.80	N	100660	500	63 억		293332	N	N	0	N	00	N
86	20230717	120715	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5740	50	2	0.88	170791450	29715	41.00	5780	5780	5690	7390	3990	5690	5747.65	2.33	0	-311	5923	5806	5733	5616	5543	5770	5580	63	1700	500	3980	10	1	12600000	723	33.18	1.13	12	0.24	173.00	5090.00	8590	20221117	-33.18	4700	20220928	22.13	6640	-13.55	20230117	5260	9.13	20230103	8590	-33.18	20221117	4700	22.13	20220928	5.80	N	100660	500	63 억		293332	N	N	0	N	00	N
87	20230717	110706	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5760	70	2	1.23	158602240	27595	38.07	5780	5780	5690	7390	3990	5690	5747.50	2.33	0	-266	5923	5806	5733	5616	5543	5770	5580	63	1700	500	3980	10	1	12600000	726	33.29	1.13	12	0.22	173.00	5090.00	8590	20221117	-32.95	4700	20220928	22.55	6640	-13.25	20230117	5260	9.51	20230103	8590	-32.95	20221117	4700	22.55	20220928	5.80	N	100660	500	63 억		293332	N	N	0	N	00	N
88	20230717	100708	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5720	30	2	0.53	112077080	19506	26.91	5780	5780	5690	7390	3990	5690	5745.77	2.33	0	-2778	5923	5806	5733	5616	5543	5770	5580	63	1700	500	3980	10	1	12600000	721	33.06	1.12	12	0.15	173.00	5090.00	8590	20221117	-33.41	4700	20220928	21.70	6640	-13.86	20230117	5260	8.75	20230103	8590	-33.41	20221117	4700	21.70	20220928	5.80	N	100660	500	63 억		293332	N	N	0	N	00	N
89	20230717	090707	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5750	60	2	1.05	54896990	9530	13.15	5780	5780	5720	7390	3990	5690	5760.44	2.33	0	-2311	5923	5806	5733	5616	5543	5770	5580	63	1700	500	3980	10	1	12600000	725	33.24	1.13	12	0.08	173.00	5090.00	8590	20221117	-33.06	4700	20220928	22.34	6640	-13.40	20230117	5260	9.32	20230103	8590	-33.06	20221117	4700	22.34	20220928	5.80	N	100660	500	63 억		293332	N	N	0	N	00	N
90	20230714	160706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	-110	5	-1.90	412730130	72362	162.28	5830	5850	5660	7540	4060	5800	5704.03	2.59	0	-32364	5886	5842	5796	5752	5706	5820	5730	63	1740	500	4060	10	1	12600000	717	32.89	1.12	12	0.57	173.00	5090.00	8590	20221117	-33.76	4700	20220928	21.06	6640	-14.31	20230117	5260	8.17	20230103	8590	-33.76	20221117	4700	21.06	20220928	5.80	N	100660	500	63 억		325710	N	N	0	N	00	N
91	20230714	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5700	-100	5	-1.72	384552680	67408	151.17	5830	5850	5660	7540	4060	5800	5704.85	2.59	0	-31647	5886	5842	5796	5752	5706	5820	5730	63	1740	500	4060	10	1	12600000	718	32.95	1.12	12	0.53	173.00	5090.00	8590	20221117	-33.64	4700	20220928	21.28	6640	-14.16	20230117	5260	8.37	20230103	8590	-33.64	20221117	4700	21.28	20220928	5.80	N	100660	500	63 억		325710	N	N	0	N	00	N
92	20230714	140714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-130	5	-2.24	351625460	61609	138.17	5830	5850	5660	7540	4060	5800	5707.37	2.59	0	-28188	5886	5842	5796	5752	5706	5820	5730	63	1740	500	4060	10	1	12600000	714	32.77	1.11	12	0.49	173.00	5090.00	8590	20221117	-33.99	4700	20220928	20.64	6640	-14.61	20230117	5260	7.79	20230103	8590	-33.99	20221117	4700	20.64	20220928	5.80	N	100660	500	63 억		325710	N	N	0	N	00	N
93	20230714	130703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-130	5	-2.24	327143730	57287	128.48	5830	5850	5660	7540	4060	5800	5710.61	2.59	0	-27064	5886	5842	5796	5752	5706	5820	5730	63	1740	500	4060	10	1	12600000	714	32.77	1.11	12	0.45	173.00	5090.00	8590	20221117	-33.99	4700	20220928	20.64	6640	-14.61	20230117	5260	7.79	20230103	8590	-33.99	20221117	4700	20.64	20220928	5.80	N	100660	500	63 억		325710	N	N	0	N	00	N
94	20230714	120705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-130	5	-2.24	285969210	50022	112.18	5830	5850	5660	7540	4060	5800	5716.87	2.59	0	-26143	5886	5842	5796	5752	5706	5820	5730	63	1740	500	4060	10	1	12600000	714	32.77	1.11	12	0.40	173.00	5090.00	8590	20221117	-33.99	4700	20220928	20.64	6640	-14.61	20230117	5260	7.79	20230103	8590	-33.99	20221117	4700	20.64	20220928	5.80	N	100660	500	63 억		325710	N	N	0	N	00	N
95	20230714	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	-130	5	-2.24	258659080	45208	101.39	5830	5850	5660	7540	4060	5800	5721.53	2.59	0	-24730	5886	5842	5796	5752	5706	5820	5730	63	1740	500	4060	10	1	12600000	714	32.77	1.11	12	0.36	173.00	5090.00	8590	20221117	-33.99	4700	20220928	20.64	6640	-14.61	20230117	5260	7.79	20230103	8590	-33.99	20221117	4700	20.64	20220928	5.80	N	100660	500	63 억		325710	N	N	0	N	00	N
96	20230714	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	-90	5	-1.55	161969730	28216	63.28	5830	5850	5690	7540	4060	5800	5740.35	2.59	0	-18146	5886	5842	5796	5752	5706	5820	5730	63	1740	500	4060	10	1	12600000	719	33.01	1.12	12	0.22	173.00	5090.00	8590	20221117	-33.53	4700	20220928	21.49	6640	-14.01	20230117	5260	8.56	20230103	8590	-33.53	20221117	4700	21.49	20220928	5.80	N	100660	500	63 억		325710	N	N	0	N	00	N
97	20230714	090709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-60	5	-1.03	53821180	9289	20.83	5830	5850	5740	7540	4060	5800	5794.08	2.59	0	-6217	5886	5842	5796	5752	5706	5820	5730	63	1740	500	4060	10	1	12600000	723	33.18	1.13	12	0.07	173.00	5090.00	8590	20221117	-33.18	4700	20220928	22.13	6640	-13.55	20230117	5260	9.13	20230103	8590	-33.18	20221117	4700	22.13	20220928	5.80	N	100660	500	63 억		325710	N	N	0	N	00	N
98	20230713	160706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	0	3	0.00	256521030	44387	78.14	5830	5840	5750	7540	4060	5800	5779.19	2.68	0	-11936	5933	5866	5813	5746	5693	5860	5740	63	1740	500	4060	10	1	12600000	731	33.53	1.14	12	0.35	173.00	5090.00	8590	20221117	-32.48	4700	20220928	23.40	6640	-12.65	20230117	5260	10.27	20230103	8590	-32.48	20221117	4700	23.40	20220928	5.82	N	100660	500	63 억		337646	N	N	0	N	00	N
99	20230713	150702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-20	5	-0.34	250598060	43365	76.34	5830	5840	5750	7540	4060	5800	5778.81	2.68	0	-11905	5933	5866	5813	5746	5693	5860	5740	63	1740	500	4060	10	1	12600000	728	33.41	1.14	12	0.34	173.00	5090.00	8590	20221117	-32.71	4700	20220928	22.98	6640	-12.95	20230117	5260	9.89	20230103	8590	-32.71	20221117	4700	22.98	20220928	5.82	N	100660	500	63 억		337646	N	N	0	N	00	N
100	20230713	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-30	5	-0.52	224932640	38919	68.51	5830	5840	5750	7540	4060	5800	5779.51	2.68	0	-11013	5933	5866	5813	5746	5693	5860	5740	63	1740	500	4060	10	1	12600000	727	33.35	1.13	12	0.31	173.00	5090.00	8590	20221117	-32.83	4700	20220928	22.77	6640	-13.10	20230117	5260	9.70	20230103	8590	-32.83	20221117	4700	22.77	20220928	5.82	N	100660	500	63 억		337646	N	N	0	N	00	N
101	20230713	130704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-30	5	-0.52	200455550	34684	61.05	5830	5840	5750	7540	4060	5800	5779.48	2.68	0	-8386	5933	5866	5813	5746	5693	5860	5740	63	1740	500	4060	10	1	12600000	727	33.35	1.13	12	0.28	173.00	5090.00	8590	20221117	-32.83	4700	20220928	22.77	6640	-13.10	20230117	5260	9.70	20230103	8590	-32.83	20221117	4700	22.77	20220928	5.82	N	100660	500	63 억		337646	N	N	0	N	00	N
102	20230713	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	-30	5	-0.52	166974690	28886	50.85	5830	5840	5750	7540	4060	5800	5780.47	2.68	0	-7535	5933	5866	5813	5746	5693	5860	5740	63	1740	500	4060	10	1	12600000	727	33.35	1.13	12	0.23	173.00	5090.00	8590	20221117	-32.83	4700	20220928	22.77	6640	-13.10	20230117	5260	9.70	20230103	8590	-32.83	20221117	4700	22.77	20220928	5.82	N	100660	500	63 억		337646	N	N	0	N	00	N
103	20230713	110704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	0	3	0.00	137452630	23780	41.86	5830	5840	5750	7540	4060	5800	5780.18	2.68	0	-4023	5933	5866	5813	5746	5693	5860	5740	63	1740	500	4060	10	1	12600000	731	33.53	1.14	12	0.19	173.00	5090.00	8590	20221117	-32.48	4700	20220928	23.40	6640	-12.65	20230117	5260	10.27	20230103	8590	-32.48	20221117	4700	23.40	20220928	5.82	N	100660	500	63 억		337646	N	N	0	N	00	N
104	20230713	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	-10	5	-0.17	100388130	17382	30.60	5830	5840	5750	7540	4060	5800	5775.41	2.68	0	-4516	5933	5866	5813	5746	5693	5860	5740	63	1740	500	4060	10	1	12600000	730	33.47	1.14	12	0.14	173.00	5090.00	8590	20221117	-32.60	4700	20220928	23.19	6640	-12.80	20230117	5260	10.08	20230103	8590	-32.60	20221117	4700	23.19	20220928	5.82	N	100660	500	63 억		337646	N	N	0	N	00	N
105	20230713	090641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	20	2	0.34	20978400	3606	6.35	5830	5840	5800	7540	4060	5800	5817.64	2.68	0	-1965	5933	5866	5813	5746	5693	5860	5740	63	1740	500	4060	10	1	12600000	733	33.64	1.14	12	0.03	173.00	5090.00	8590	20221117	-32.25	4700	20220928	23.83	6640	-12.35	20230117	5260	10.65	20230103	8590	-32.25	20221117	4700	23.83	20220928	5.82	N	100660	500	63 억		337646	N	N	0	N	00	N
106	20230712	160658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	0	3	0.00	328826410	56557	154.74	5800	5880	5760	7540	4060	5800	5814.11	2.54	0	17498	5926	5862	5796	5732	5666	5895	5765	63	1740	500	4060	10	1	12600000	731	33.53	1.14	12	0.45	173.00	5090.00	8590	20221117	-32.48	4700	20220928	23.40	6640	-12.65	20230117	5260	10.27	20230103	8590	-32.48	20221117	4700	23.40	20220928	5.87	N	100660	500	63 억		320148	N	N	0	N	00	N
107	20230712	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	-20	5	-0.34	323501680	55638	152.22	5800	5880	5760	7540	4060	5800	5814.40	2.54	0	17569	5926	5862	5796	5732	5666	5895	5765	63	1740	500	4060	10	1	12600000	728	33.41	1.14	12	0.44	173.00	5090.00	8590	20221117	-32.71	4700	20220928	22.98	6640	-12.95	20230117	5260	9.89	20230103	8590	-32.71	20221117	4700	22.98	20220928	5.87	N	100660	500	63 억		320148	N	N	0	N	00	N
108	20230712	140652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	0	3	0.00	303433290	52160	142.71	5800	5880	5760	7540	4060	5800	5817.36	2.54	0	17964	5926	5862	5796	5732	5666	5895	5765	63	1740	500	4060	10	1	12600000	731	33.53	1.14	12	0.41	173.00	5090.00	8590	20221117	-32.48	4700	20220928	23.40	6640	-12.65	20230117	5260	10.27	20230103	8590	-32.48	20221117	4700	23.40	20220928	5.87	N	100660	500	63 억		320148	N	N	0	N	00	N
109	20230712	130654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	0	3	0.00	295339410	50764	138.89	5800	5880	5760	7540	4060	5800	5817.89	2.54	0	18704	5926	5862	5796	5732	5666	5895	5765	63	1740	500	4060	10	1	12600000	731	33.53	1.14	12	0.40	173.00	5090.00	8590	20221117	-32.48	4700	20220928	23.40	6640	-12.65	20230117	5260	10.27	20230103	8590	-32.48	20221117	4700	23.40	20220928	5.87	N	100660	500	63 억		320148	N	N	0	N	00	N
110	20230712	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	20	2	0.34	242147930	41553	113.69	5800	5880	5790	7540	4060	5800	5827.45	2.54	0	15713	5926	5862	5796	5732	5666	5895	5765	63	1740	500	4060	10	1	12600000	733	33.64	1.14	12	0.33	173.00	5090.00	8590	20221117	-32.25	4700	20220928	23.83	6640	-12.35	20230117	5260	10.65	20230103	8590	-32.25	20221117	4700	23.83	20220928	5.87	N	100660	500	63 억		320148	N	N	0	N	00	N
111	20230712	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	50	2	0.86	226877200	38927	106.50	5800	5880	5790	7540	4060	5800	5828.27	2.54	0	16153	5926	5862	5796	5732	5666	5895	5765	63	1740	500	4060	10	1	12600000	737	33.82	1.15	12	0.31	173.00	5090.00	8590	20221117	-31.90	4700	20220928	24.47	6640	-11.90	20230117	5260	11.22	20230103	8590	-31.90	20221117	4700	24.47	20220928	5.87	N	100660	500	63 억		320148	N	N	0	N	00	N
112	20230712	100656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	20	2	0.34	154398330	26496	72.49	5800	5880	5790	7540	4060	5800	5827.23	2.54	0	8504	5926	5862	5796	5732	5666	5895	5765	63	1740	500	4060	10	1	12600000	733	33.64	1.14	12	0.21	173.00	5090.00	8590	20221117	-32.25	4700	20220928	23.83	6640	-12.35	20230117	5260	10.65	20230103	8590	-32.25	20221117	4700	23.83	20220928	5.87	N	100660	500	63 억		320148	N	N	0	N	00	N
113	20230712	090658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	10	2	0.17	25610380	4416	12.08	5800	5820	5790	7540	4060	5800	5799.45	2.54	0	2975	5926	5862	5796	5732	5666	5895	5765	63	1740	500	4060	10	1	12600000	732	33.58	1.14	12	0.04	173.00	5090.00	8590	20221117	-32.36	4700	20220928	23.62	6640	-12.50	20230117	5260	10.46	20230103	8590	-32.36	20221117	4700	23.62	20220928	5.87	N	100660	500	63 억		320148	N	N	0	N	00	N
114	20230711	160647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	20	2	0.35	210634520	36400	50.48	5730	5860	5730	7510	4050	5780	5786.48	2.53	0	1694	5966	5872	5746	5652	5526	5920	5700	63	1730	500	4040	10	1	12600000	731	33.53	1.14	12	0.29	173.00	5090.00	8590	20221117	-32.48	4700	20220928	23.40	6640	-12.65	20230117	5260	10.27	20230103	8590	-32.48	20221117	4700	23.40	20220928	5.86	N	100660	500	63 억		318449	N	N	0	N	00	N
115	20230711	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-20	5	-0.35	197615840	34151	47.36	5730	5860	5730	7510	4050	5780	5786.53	2.53	0	1962	5966	5872	5746	5652	5526	5920	5700	63	1730	500	4040	10	1	12600000	726	33.29	1.13	12	0.27	173.00	5090.00	8590	20221117	-32.95	4700	20220928	22.55	6640	-13.25	20230117	5260	9.51	20230103	8590	-32.95	20221117	4700	22.55	20220928	5.86	N	100660	500	63 억		318449	N	N	0	N	00	N
116	20230711	140641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	-20	5	-0.35	184172400	31816	44.12	5730	5860	5730	7510	4050	5780	5788.67	2.53	0	1466	5966	5872	5746	5652	5526	5920	5700	63	1730	500	4040	10	1	12600000	726	33.29	1.13	12	0.25	173.00	5090.00	8590	20221117	-32.95	4700	20220928	22.55	6640	-13.25	20230117	5260	9.51	20230103	8590	-32.95	20221117	4700	22.55	20220928	5.86	N	100660	500	63 억		318449	N	N	0	N	00	N
117	20230711	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	20	2	0.35	168982780	29181	40.47	5730	5860	5730	7510	4050	5780	5790.85	2.53	0	1957	5966	5872	5746	5652	5526	5920	5700	63	1730	500	4040	10	1	12600000	731	33.53	1.14	12	0.23	173.00	5090.00	8590	20221117	-32.48	4700	20220928	23.40	6640	-12.65	20230117	5260	10.27	20230103	8590	-32.48	20221117	4700	23.40	20220928	5.86	N	100660	500	63 억		318449	N	N	0	N	00	N
118	20230711	120650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	10	2	0.17	163128760	28166	39.06	5730	5860	5730	7510	4050	5780	5791.69	2.53	0	1965	5966	5872	5746	5652	5526	5920	5700	63	1730	500	4040	10	1	12600000	730	33.47	1.14	12	0.22	173.00	5090.00	8590	20221117	-32.60	4700	20220928	23.19	6640	-12.80	20230117	5260	10.08	20230103	8590	-32.60	20221117	4700	23.19	20220928	5.86	N	100660	500	63 억		318449	N	N	0	N	00	N
119	20230711	110652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	10	2	0.17	145973980	25192	34.94	5730	5860	5730	7510	4050	5780	5794.46	2.53	0	3618	5966	5872	5746	5652	5526	5920	5700	63	1730	500	4040	10	1	12600000	730	33.47	1.14	12	0.20	173.00	5090.00	8590	20221117	-32.60	4700	20220928	23.19	6640	-12.80	20230117	5260	10.08	20230103	8590	-32.60	20221117	4700	23.19	20220928	5.86	N	100660	500	63 억		318449	N	N	0	N	00	N
120	20230711	100650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5790	10	2	0.17	137277070	23690	32.85	5730	5860	5730	7510	4050	5780	5794.73	2.53	0	3592	5966	5872	5746	5652	5526	5920	5700	63	1730	500	4040	10	1	12600000	730	33.47	1.14	12	0.19	173.00	5090.00	8590	20221117	-32.60	4700	20220928	23.19	6640	-12.80	20230117	5260	10.08	20230103	8590	-32.60	20221117	4700	23.19	20220928	5.86	N	100660	500	63 억		318449	N	N	0	N	00	N
121	20230711	090648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	80	2	1.38	54695390	9441	13.09	5730	5860	5730	7510	4050	5780	5793.39	2.53	0	5485	5966	5872	5746	5652	5526	5920	5700	63	1730	500	4040	10	1	12600000	738	33.87	1.15	12	0.07	173.00	5090.00	8590	20221117	-31.78	4700	20220928	24.68	6640	-11.75	20230117	5260	11.41	20230103	8590	-31.78	20221117	4700	24.68	20220928	5.86	N	100660	500	63 억		318449	N	N	0	N	00	N
122	20230710	160644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	140	2	2.48	400716460	69475	124.31	5620	5840	5620	7330	3950	5640	5767.78	2.34	0	22851	5720	5680	5620	5580	5520	5700	5600	63	1690	500	3940	10	1	12600000	728	33.41	1.14	12	0.55	173.00	5090.00	8590	20221117	-32.71	4700	20220928	22.98	6640	-12.95	20230117	5260	9.89	20230103	8590	-32.71	20221117	4700	22.98	20220928	5.83	N	100660	500	63 억		294850	N	N	0	N	00	N
123	20230710	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	160	2	2.84	383672610	66525	119.03	5620	5840	5620	7330	3950	5640	5767.34	2.34	0	22474	5720	5680	5620	5580	5520	5700	5600	63	1690	500	3940	10	1	12600000	731	33.53	1.14	12	0.53	173.00	5090.00	8590	20221117	-32.48	4700	20220928	23.40	6640	-12.65	20230117	5260	10.27	20230103	8590	-32.48	20221117	4700	23.40	20220928	5.83	N	100660	500	63 억		294850	N	N	0	N	00	N
124	20230710	140638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	190	2	3.37	322269550	55929	100.07	5620	5840	5620	7330	3950	5640	5762.12	2.34	0	22284	5720	5680	5620	5580	5520	5700	5600	63	1690	500	3940	10	1	12600000	735	33.70	1.15	12	0.44	173.00	5090.00	8590	20221117	-32.13	4700	20220928	24.04	6640	-12.20	20230117	5260	10.84	20230103	8590	-32.13	20221117	4700	24.04	20220928	5.83	N	100660	500	63 억		294850	N	N	0	N	00	N
125	20230710	130631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	170	2	3.01	304247530	52826	94.52	5620	5840	5620	7330	3950	5640	5759.43	2.34	0	22066	5720	5680	5620	5580	5520	5700	5600	63	1690	500	3940	10	1	12600000	732	33.58	1.14	12	0.42	173.00	5090.00	8590	20221117	-32.36	4700	20220928	23.62	6640	-12.50	20230117	5260	10.46	20230103	8590	-32.36	20221117	4700	23.62	20220928	5.83	N	100660	500	63 억		294850	N	N	0	N	00	N
126	20230710	120646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	190	2	3.37	271273410	47156	84.38	5620	5840	5620	7330	3950	5640	5752.68	2.34	0	19609	5720	5680	5620	5580	5520	5700	5600	63	1690	500	3940	10	1	12600000	735	33.70	1.15	12	0.37	173.00	5090.00	8590	20221117	-32.13	4700	20220928	24.04	6640	-12.20	20230117	5260	10.84	20230103	8590	-32.13	20221117	4700	24.04	20220928	5.83	N	100660	500	63 억		294850	N	N	0	N	00	N
127	20230710	110645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	170	2	3.01	213799470	37270	66.69	5620	5820	5620	7330	3950	5640	5736.50	2.34	0	13424	5720	5680	5620	5580	5520	5700	5600	63	1690	500	3940	10	1	12600000	732	33.58	1.14	12	0.30	173.00	5090.00	8590	20221117	-32.36	4700	20220928	23.62	6640	-12.50	20230117	5260	10.46	20230103	8590	-32.36	20221117	4700	23.62	20220928	5.83	N	100660	500	63 억		294850	N	N	0	N	00	N
128	20230710	100646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	120	2	2.13	134498980	23555	42.15	5620	5790	5620	7330	3950	5640	5710.00	2.34	0	4231	5720	5680	5620	5580	5520	5700	5600	63	1690	500	3940	10	1	12600000	726	33.29	1.13	12	0.19	173.00	5090.00	8590	20221117	-32.95	4700	20220928	22.55	6640	-13.25	20230117	5260	9.51	20230103	8590	-32.95	20221117	4700	22.55	20220928	5.83	N	100660	500	63 억		294850	N	N	0	N	00	N
129	20230710	090640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	70	2	1.24	40456860	7150	12.79	5620	5710	5620	7330	3950	5640	5658.30	2.34	0	-4027	5720	5680	5620	5580	5520	5700	5600	63	1690	500	3940	10	1	12600000	719	33.01	1.12	12	0.06	173.00	5090.00	8590	20221117	-33.53	4700	20220928	21.49	6640	-14.01	20230117	5260	8.56	20230103	8590	-33.53	20221117	4700	21.49	20220928	5.83	N	100660	500	63 억		294850	N	N	0	N	00	N
130	20230707	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	40	2	0.71	309288860	55191	61.69	5570	5660	5560	7280	3920	5600	5603.97	2.41	0	-8638	5973	5786	5683	5496	5393	5735	5445	63	1680	500	3920	10	1	12600000	711	32.60	1.11	12	0.44	173.00	5090.00	8590	20221117	-34.34	4700	20220928	20.00	6640	-15.06	20230117	5260	7.22	20230103	8590	-34.34	20221117	4700	20.00	20220928	5.73	N	100660	500	63 억		303180	N	N	0	N	00	N
131	20230707	150638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	40	2	0.71	292533700	52220	58.37	5570	5660	5560	7280	3920	5600	5601.95	2.41	0	-8523	5973	5786	5683	5496	5393	5735	5445	63	1680	500	3920	10	1	12600000	711	32.60	1.11	12	0.41	173.00	5090.00	8590	20221117	-34.34	4700	20220928	20.00	6640	-15.06	20230117	5260	7.22	20230103	8590	-34.34	20221117	4700	20.00	20220928	5.73	N	100660	500	63 억		303180	N	N	0	N	00	N
132	20230707	140650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	10	2	0.18	228465610	40805	45.61	5570	5660	5560	7280	3920	5600	5598.96	2.41	0	-8053	5973	5786	5683	5496	5393	5735	5445	63	1680	500	3920	10	1	12600000	707	32.43	1.10	12	0.32	173.00	5090.00	8590	20221117	-34.69	4700	20220928	19.36	6640	-15.51	20230117	5260	6.65	20230103	8590	-34.69	20221117	4700	19.36	20220928	5.73	N	100660	500	63 억		303180	N	N	0	N	00	N
133	20230707	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	10	2	0.18	191989310	34301	38.34	5570	5660	5560	7280	3920	5600	5597.19	2.41	0	-6423	5973	5786	5683	5496	5393	5735	5445	63	1680	500	3920	10	1	12600000	707	32.43	1.10	12	0.27	173.00	5090.00	8590	20221117	-34.69	4700	20220928	19.36	6640	-15.51	20230117	5260	6.65	20230103	8590	-34.69	20221117	4700	19.36	20220928	5.73	N	100660	500	63 억		303180	N	N	0	N	00	N
134	20230707	120644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	10	2	0.18	169813340	30348	33.92	5570	5660	5560	7280	3920	5600	5595.54	2.41	0	-5921	5973	5786	5683	5496	5393	5735	5445	63	1680	500	3920	10	1	12600000	707	32.43	1.10	12	0.24	173.00	5090.00	8590	20221117	-34.69	4700	20220928	19.36	6640	-15.51	20230117	5260	6.65	20230103	8590	-34.69	20221117	4700	19.36	20220928	5.73	N	100660	500	63 억		303180	N	N	0	N	00	N
135	20230707	110646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	10	2	0.18	144258790	25778	28.81	5570	5660	5560	7280	3920	5600	5596.20	2.41	0	-5604	5973	5786	5683	5496	5393	5735	5445	63	1680	500	3920	10	1	12600000	707	32.43	1.10	12	0.20	173.00	5090.00	8590	20221117	-34.69	4700	20220928	19.36	6640	-15.51	20230117	5260	6.65	20230103	8590	-34.69	20221117	4700	19.36	20220928	5.73	N	100660	500	63 억		303180	N	N	0	N	00	N
136	20230707	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-10	5	-0.18	102809810	18400	20.57	5570	5630	5560	7280	3920	5600	5587.49	2.41	0	-690	5973	5786	5683	5496	5393	5735	5445	63	1680	500	3920	10	1	12600000	704	32.31	1.10	12	0.15	173.00	5090.00	8590	20221117	-34.92	4700	20220928	18.94	6640	-15.81	20230117	5260	6.27	20230103	8590	-34.92	20221117	4700	18.94	20220928	5.73	N	100660	500	63 억		303180	N	N	0	N	00	N
137	20230707	090639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	30	2	0.54	17001500	3051	3.41	5570	5630	5560	7280	3920	5600	5572.44	2.41	0	447	5973	5786	5683	5496	5393	5735	5445	63	1680	500	3920	10	1	12600000	709	32.54	1.11	12	0.02	173.00	5090.00	8590	20221117	-34.46	4700	20220928	19.79	6640	-15.21	20230117	5260	7.03	20230103	8590	-34.46	20221117	4700	19.79	20220928	5.73	N	100660	500	63 억		303180	N	N	0	N	00	N
138	20230706	160638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-230	5	-3.95	506107690	88965	116.54	5870	5870	5580	7570	4090	5830	5688.90	2.73	0	-40833	6003	5916	5853	5766	5703	5885	5735	63	1740	500	4080	10	1	12600000	706	32.37	1.10	12	0.71	173.00	5090.00	8590	20221117	-34.81	4700	20220928	19.15	6640	-15.66	20230117	5260	6.46	20230103	8590	-34.81	20221117	4700	19.15	20220928	5.78	N	100660	500	63 억		344497	N	N	0	N	00	N
139	20230706	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	-220	5	-3.77	462627170	81193	106.36	5870	5870	5580	7570	4090	5830	5697.87	2.73	0	-38413	6003	5916	5853	5766	5703	5885	5735	63	1740	500	4080	10	1	12600000	707	32.43	1.10	12	0.64	173.00	5090.00	8590	20221117	-34.69	4700	20220928	19.36	6640	-15.51	20230117	5260	6.65	20230103	8590	-34.69	20221117	4700	19.36	20220928	5.78	N	100660	500	63 억		344497	N	N	0	N	00	N
140	20230706	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	-140	5	-2.40	366863150	64175	84.07	5870	5870	5640	7570	4090	5830	5716.61	2.73	0	-33767	6003	5916	5853	5766	5703	5885	5735	63	1740	500	4080	10	1	12600000	717	32.89	1.12	12	0.51	173.00	5090.00	8590	20221117	-33.76	4700	20220928	21.06	6640	-14.31	20230117	5260	8.17	20230103	8590	-33.76	20221117	4700	21.06	20220928	5.78	N	100660	500	63 억		344497	N	N	0	N	00	N
141	20230706	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	-170	5	-2.92	310603630	54227	71.04	5870	5870	5660	7570	4090	5830	5727.84	2.73	0	-27172	6003	5916	5853	5766	5703	5885	5735	63	1740	500	4080	10	1	12600000	713	32.72	1.11	12	0.43	173.00	5090.00	8590	20221117	-34.11	4700	20220928	20.43	6640	-14.76	20230117	5260	7.60	20230103	8590	-34.11	20221117	4700	20.43	20220928	5.78	N	100660	500	63 억		344497	N	N	0	N	00	N
142	20230706	120637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-90	5	-1.54	210978880	36741	48.13	5870	5870	5720	7570	4090	5830	5742.33	2.73	0	-15631	6003	5916	5853	5766	5703	5885	5735	63	1740	500	4080	10	1	12600000	723	33.18	1.13	12	0.29	173.00	5090.00	8590	20221117	-33.18	4700	20220928	22.13	6640	-13.55	20230117	5260	9.13	20230103	8590	-33.18	20221117	4700	22.13	20220928	5.78	N	100660	500	63 억		344497	N	N	0	N	00	N
143	20230706	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	-90	5	-1.54	122051450	21227	27.81	5870	5870	5720	7570	4090	5830	5749.82	2.73	0	-13150	6003	5916	5853	5766	5703	5885	5735	63	1740	500	4080	10	1	12600000	723	33.18	1.13	12	0.17	173.00	5090.00	8590	20221117	-33.18	4700	20220928	22.13	6640	-13.55	20230117	5260	9.13	20230103	8590	-33.18	20221117	4700	22.13	20220928	5.78	N	100660	500	63 억		344497	N	N	0	N	00	N
144	20230706	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	-100	5	-1.72	95052550	16529	21.65	5870	5870	5720	7570	4090	5830	5750.65	2.73	0	-10306	6003	5916	5853	5766	5703	5885	5735	63	1740	500	4080	10	1	12600000	722	33.12	1.13	12	0.13	173.00	5090.00	8590	20221117	-33.29	4700	20220928	21.91	6640	-13.70	20230117	5260	8.94	20230103	8590	-33.29	20221117	4700	21.91	20220928	5.78	N	100660	500	63 억		344497	N	N	0	N	00	N
145	20230706	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-10	5	-0.17	8420850	1453	1.90	5870	5870	5770	7570	4090	5830	5795.49	2.73	0	-580	6003	5916	5853	5766	5703	5885	5735	63	1740	500	4080	10	1	12600000	733	33.64	1.14	12	0.01	173.00	5090.00	8590	20221117	-32.25	4700	20220928	23.83	6640	-12.35	20230117	5260	10.65	20230103	8590	-32.25	20221117	4700	23.83	20220928	5.78	N	100660	500	63 억		344497	N	N	0	N	00	N
146	20230705	160636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	-90	5	-1.52	444241850	76236	130.31	5940	5940	5790	7690	4150	5920	5827.19	2.97	0	-29869	6000	5960	5890	5850	5780	5980	5870	63	1770	500	4140	10	1	12600000	735	33.70	1.15	12	0.61	173.00	5090.00	8590	20221117	-32.13	4700	20220928	24.04	6640	-12.20	20230117	5260	10.84	20230103	8590	-32.13	20221117	4700	24.04	20220928	5.84	N	100660	500	63 억		374365	N	N	0	N	00	N
147	20230705	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-70	5	-1.18	427397450	73349	125.38	5940	5940	5790	7690	4150	5920	5826.90	2.97	0	-28493	6000	5960	5890	5850	5780	5980	5870	63	1770	500	4140	10	1	12600000	737	33.82	1.15	12	0.58	173.00	5090.00	8590	20221117	-31.90	4700	20220928	24.47	6640	-11.90	20230117	5260	11.22	20230103	8590	-31.90	20221117	4700	24.47	20220928	5.84	N	100660	500	63 억		374365	N	N	0	N	00	N
148	20230705	140627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-110	5	-1.86	354357250	60806	103.94	5940	5940	5790	7690	4150	5920	5827.67	2.97	0	-24153	6000	5960	5890	5850	5780	5980	5870	63	1770	500	4140	10	1	12600000	732	33.58	1.14	12	0.48	173.00	5090.00	8590	20221117	-32.36	4700	20220928	23.62	6640	-12.50	20230117	5260	10.46	20230103	8590	-32.36	20221117	4700	23.62	20220928	5.84	N	100660	500	63 억		374365	N	N	0	N	00	N
149	20230705	130629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-80	5	-1.35	299688700	51390	87.84	5940	5940	5800	7690	4150	5920	5831.65	2.97	0	-16904	6000	5960	5890	5850	5780	5980	5870	63	1770	500	4140	10	1	12600000	736	33.76	1.15	12	0.41	173.00	5090.00	8590	20221117	-32.01	4700	20220928	24.26	6640	-12.05	20230117	5260	11.03	20230103	8590	-32.01	20221117	4700	24.26	20220928	5.84	N	100660	500	63 억		374365	N	N	0	N	00	N
150	20230705	120628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5820	-100	5	-1.69	270107980	46314	79.17	5940	5940	5800	7690	4150	5920	5832.10	2.97	0	-15693	6000	5960	5890	5850	5780	5980	5870	63	1770	500	4140	10	1	12600000	733	33.64	1.14	12	0.37	173.00	5090.00	8590	20221117	-32.25	4700	20220928	23.83	6640	-12.35	20230117	5260	10.65	20230103	8590	-32.25	20221117	4700	23.83	20220928	5.84	N	100660	500	63 억		374365	N	N	0	N	00	N
151	20230705	110634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-70	5	-1.18	190000280	32539	55.62	5940	5940	5810	7690	4150	5920	5839.16	2.97	0	-12395	6000	5960	5890	5850	5780	5980	5870	63	1770	500	4140	10	1	12600000	737	33.82	1.15	12	0.26	173.00	5090.00	8590	20221117	-31.90	4700	20220928	24.47	6640	-11.90	20230117	5260	11.22	20230103	8590	-31.90	20221117	4700	24.47	20220928	5.84	N	100660	500	63 억		374365	N	N	0	N	00	N
152	20230705	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	-110	5	-1.86	112465570	19231	32.87	5940	5940	5810	7690	4150	5920	5848.14	2.97	0	-5790	6000	5960	5890	5850	5780	5980	5870	63	1770	500	4140	10	1	12600000	732	33.58	1.14	12	0.15	173.00	5090.00	8590	20221117	-32.36	4700	20220928	23.62	6640	-12.50	20230117	5260	10.46	20230103	8590	-32.36	20221117	4700	23.62	20220928	5.84	N	100660	500	63 억		374365	N	N	0	N	00	N
153	20230705	090629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	10	2	0.17	5017360	849	1.45	5940	5940	5880	7690	4150	5920	5909.73	2.97	0	-554	6000	5960	5890	5850	5780	5980	5870	63	1770	500	4140	10	1	12600000	747	34.28	1.17	12	0.01	173.00	5090.00	8590	20221117	-30.97	4700	20220928	26.17	6640	-10.69	20230117	5260	12.74	20230103	8590	-30.97	20221117	4700	26.17	20220928	5.84	N	100660	500	63 억		374365	N	N	0	N	00	N
154	20230704	160627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	20	2	0.34	342143280	58329	100.27	5900	5930	5820	7670	4130	5900	5865.55	2.89	0	10327	6000	5950	5910	5860	5820	5930	5840	63	1770	500	4130	10	1	12600000	746	34.22	1.16	12	0.46	173.00	5090.00	8590	20221117	-31.08	4700	20220928	25.96	6640	-10.84	20230117	5260	12.55	20230103	8590	-31.08	20221117	4700	25.96	20220928	5.84	N	100660	500	63 억		364045	N	N	0	N	00	N
155	20230704	150619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	-10	5	-0.17	303870990	51843	89.12	5900	5930	5820	7670	4130	5900	5861.37	2.89	0	6052	6000	5950	5910	5860	5820	5930	5840	63	1770	500	4130	10	1	12600000	742	34.05	1.16	12	0.41	173.00	5090.00	8590	20221117	-31.43	4700	20220928	25.32	6640	-11.30	20230117	5260	11.98	20230103	8590	-31.43	20221117	4700	25.32	20220928	5.84	N	100660	500	63 억		364045	N	N	0	N	00	N
156	20230704	140625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	0	3	0.00	246883460	42163	72.48	5900	5930	5820	7670	4130	5900	5855.45	2.89	0	7851	6000	5950	5910	5860	5820	5930	5840	63	1770	500	4130	10	1	12600000	743	34.10	1.16	12	0.33	173.00	5090.00	8590	20221117	-31.32	4700	20220928	25.53	6640	-11.14	20230117	5260	12.17	20230103	8590	-31.32	20221117	4700	25.53	20220928	5.84	N	100660	500	63 억		364045	N	N	0	N	00	N
157	20230704	130615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5870	-30	5	-0.51	218489270	37337	64.18	5900	5930	5820	7670	4130	5900	5851.82	2.89	0	6017	6000	5950	5910	5860	5820	5930	5840	63	1770	500	4130	10	1	12600000	740	33.93	1.15	12	0.30	173.00	5090.00	8590	20221117	-31.66	4700	20220928	24.89	6640	-11.60	20230117	5260	11.60	20230103	8590	-31.66	20221117	4700	24.89	20220928	5.84	N	100660	500	63 억		364045	N	N	0	N	00	N
158	20230704	120621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5840	-60	5	-1.02	185689740	31740	54.56	5900	5930	5820	7670	4130	5900	5850.34	2.89	0	1671	6000	5950	5910	5860	5820	5930	5840	63	1770	500	4130	10	1	12600000	736	33.76	1.15	12	0.25	173.00	5090.00	8590	20221117	-32.01	4700	20220928	24.26	6640	-12.05	20230117	5260	11.03	20230103	8590	-32.01	20221117	4700	24.26	20220928	5.84	N	100660	500	63 억		364045	N	N	0	N	00	N
159	20230704	110617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5850	-50	5	-0.85	150200800	25664	44.12	5900	5930	5820	7670	4130	5900	5852.59	2.89	0	-1091	6000	5950	5910	5860	5820	5930	5840	63	1770	500	4130	10	1	12600000	737	33.82	1.15	12	0.20	173.00	5090.00	8590	20221117	-31.90	4700	20220928	24.47	6640	-11.90	20230117	5260	11.22	20230103	8590	-31.90	20221117	4700	24.47	20220928	5.84	N	100660	500	63 억		364045	N	N	0	N	00	N
160	20230704	100615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5860	-40	5	-0.68	111917200	19100	32.83	5900	5930	5840	7670	4130	5900	5859.54	2.89	0	-3473	6000	5950	5910	5860	5820	5930	5840	63	1770	500	4130	10	1	12600000	738	33.87	1.15	12	0.15	173.00	5090.00	8590	20221117	-31.78	4700	20220928	24.68	6640	-11.75	20230117	5260	11.41	20230103	8590	-31.78	20221117	4700	24.68	20220928	5.84	N	100660	500	63 억		364045	N	N	0	N	00	N
161	20230704	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	30	2	0.51	7798820	1318	2.27	5900	5930	5890	7670	4130	5900	5917.16	2.89	0	-469	6000	5950	5910	5860	5820	5930	5840	63	1770	500	4130	10	1	12600000	747	34.28	1.17	12	0.01	173.00	5090.00	8590	20221117	-30.97	4700	20220928	26.17	6640	-10.69	20230117	5260	12.74	20230103	8590	-30.97	20221117	4700	26.17	20220928	5.84	N	100660	500	63 억		364045	N	N	0	N	00	N
162	20230703	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	0	3	0.00	340073580	57468	101.52	5960	5960	5870	7670	4130	5900	5917.63	2.80	0	11574	6026	5962	5836	5772	5646	5995	5805	63	1770	500	4130	10	1	12600000	743	34.10	1.16	12	0.46	173.00	5090.00	9340	20220630	-36.83	4700	20220928	25.53	6640	-11.14	20230117	5260	12.17	20230103	8590	-31.32	20221117	4700	25.53	20220928	5.77	N	100660	500	63 억		353368	N	N	0	N	00	N
163	20230703	150614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	0	3	0.00	323656950	54683	96.60	5960	5960	5870	7670	4130	5900	5918.79	2.80	0	11531	6026	5962	5836	5772	5646	5995	5805	63	1770	500	4130	10	1	12600000	743	34.10	1.16	12	0.43	173.00	5090.00	9340	20220630	-36.83	4700	20220928	25.53	6640	-11.14	20230117	5260	12.17	20230103	8590	-31.32	20221117	4700	25.53	20220928	5.77	N	100660	500	63 억		353368	N	N	0	N	00	N
164	20230703	140614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	0	3	0.00	280992670	47436	83.80	5960	5960	5880	7670	4130	5900	5923.62	2.80	0	11173	6026	5962	5836	5772	5646	5995	5805	63	1770	500	4130	10	1	12600000	743	34.10	1.16	12	0.38	173.00	5090.00	9340	20220630	-36.83	4700	20220928	25.53	6640	-11.14	20230117	5260	12.17	20230103	8590	-31.32	20221117	4700	25.53	20220928	5.77	N	100660	500	63 억		353368	N	N	0	N	00	N
165	20230703	130608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	0	3	0.00	242345170	40880	72.22	5960	5960	5890	7670	4130	5900	5928.21	2.80	0	12852	6026	5962	5836	5772	5646	5995	5805	63	1770	500	4130	10	1	12600000	743	34.10	1.16	12	0.32	173.00	5090.00	9340	20220630	-36.83	4700	20220928	25.53	6640	-11.14	20230117	5260	12.17	20230103	8590	-31.32	20221117	4700	25.53	20220928	5.77	N	100660	500	63 억		353368	N	N	0	N	00	N
166	20230703	120616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	20	2	0.34	210563310	35491	62.70	5960	5960	5900	7670	4130	5900	5932.86	2.80	0	11079	6026	5962	5836	5772	5646	5995	5805	63	1770	500	4130	10	1	12600000	746	34.22	1.16	12	0.28	173.00	5090.00	9340	20220630	-36.62	4700	20220928	25.96	6640	-10.84	20230117	5260	12.55	20230103	8590	-31.08	20221117	4700	25.96	20220928	5.77	N	100660	500	63 억		353368	N	N	0	N	00	N
167	20230703	110610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	40	2	0.68	176030200	29657	52.39	5960	5960	5900	7670	4130	5900	5935.54	2.80	0	10076	6026	5962	5836	5772	5646	5995	5805	63	1770	500	4130	10	1	12600000	748	34.34	1.17	12	0.24	173.00	5090.00	9340	20220630	-36.40	4700	20220928	26.38	6640	-10.54	20230117	5260	12.93	20230103	8590	-30.85	20221117	4700	26.38	20220928	5.77	N	100660	500	63 억		353368	N	N	0	N	00	N
168	20230703	100600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	50	2	0.85	106020550	17861	31.55	5960	5960	5900	7670	4130	5900	5935.87	2.80	0	6922	6026	5962	5836	5772	5646	5995	5805	63	1770	500	4130	10	1	12600000	750	34.39	1.17	12	0.14	173.00	5090.00	9340	20220630	-36.30	4700	20220928	26.60	6640	-10.39	20230117	5260	13.12	20230103	8590	-30.73	20221117	4700	26.60	20220928	5.77	N	100660	500	63 억		353368	N	N	0	N	00	N
169	20230703	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	30	2	0.51	24772100	4175	7.38	5960	5960	5900	7670	4130	5900	5933.44	2.80	0	528	6026	5962	5836	5772	5646	5995	5805	63	1770	500	4130	10	1	12600000	747	34.28	1.17	12	0.03	173.00	5090.00	9340	20220630	-36.51	4700	20220928	26.17	6640	-10.69	20230117	5260	12.74	20230103	8590	-30.97	20221117	4700	26.17	20220928	5.77	N	100660	500	63 억		353368	N	N	0	N	00	N