KissMeData/084180/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	160653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1030	-7	5	-0.68	2027596190	2042473	75.86	900	1100	890	1348	726	1037	992.10	1.04	0	109948	1112	1074	1011	973	910	1093	992	405	311	500	700	1	1	80913759	833	-9.63	1.68	12	2.52	-107.00	614.00	1960	20230104	-47.45	700	20230320	47.14	1960	-47.45	20230104	700	47.14	20230320	1960	-47.45	20230104	700	47.14	20230320	0.24	N	084180	500	404 억		838527	N	N	0	N	00	N
3	20230731	150655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1011	-26	5	-2.51	1946977746	1963935	72.94	900	1100	890	1348	726	1037	990.74	1.04	0	141071	1112	1074	1011	973	910	1093	992	405	311	500	700	1	1	80913759	818	-9.45	1.65	12	2.43	-107.00	614.00	1960	20230104	-48.42	700	20230320	44.43	1960	-48.42	20230104	700	44.43	20230320	1960	-48.42	20230104	700	44.43	20230320	0.24	N	084180	500	404 억		838527	N	N	0	N	00	N
4	20230731	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1009	-28	5	-2.70	1905610934	1922905	71.42	900	1100	890	1348	726	1037	990.36	1.04	0	151606	1112	1074	1011	973	910	1093	992	405	311	500	700	1	1	80913759	816	-9.43	1.64	12	2.38	-107.00	614.00	1960	20230104	-48.52	700	20230320	44.14	1960	-48.52	20230104	700	44.14	20230320	1960	-48.52	20230104	700	44.14	20230320	0.24	N	084180	500	404 억		838527	N	N	0	N	00	N
5	20230731	130655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1006	-31	5	-2.99	1841079163	1858553	69.03	900	1100	890	1348	726	1037	989.92	1.04	0	138828	1112	1074	1011	973	910	1093	992	405	311	500	700	1	1	80913759	814	-9.40	1.64	12	2.30	-107.00	614.00	1960	20230104	-48.67	700	20230320	43.71	1960	-48.67	20230104	700	43.71	20230320	1960	-48.67	20230104	700	43.71	20230320	0.24	N	084180	500	404 억		838527	N	N	0	N	00	N
6	20230731	120702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1016	-21	5	-2.03	1760673779	1778856	66.07	900	1100	890	1348	726	1037	989.06	1.04	0	135002	1112	1074	1011	973	910	1093	992	405	311	500	700	1	1	80913759	822	-9.50	1.65	12	2.20	-107.00	614.00	1960	20230104	-48.16	700	20230320	45.14	1960	-48.16	20230104	700	45.14	20230320	1960	-48.16	20230104	700	45.14	20230320	0.24	N	084180	500	404 억		838527	N	N	0	N	00	N
7	20230731	110706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1027	-10	5	-0.96	1675217199	1694749	62.95	900	1100	890	1348	726	1037	987.70	1.04	0	145370	1112	1074	1011	973	910	1093	992	405	311	500	700	1	1	80913759	831	-9.60	1.67	12	2.09	-107.00	614.00	1960	20230104	-47.60	700	20230320	46.71	1960	-47.60	20230104	700	46.71	20230320	1960	-47.60	20230104	700	46.71	20230320	0.24	N	084180	500	404 억		838527	N	N	0	N	00	N
8	20230731	100701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1031	-6	5	-0.58	1385183283	1414916	52.55	900	1100	890	1348	726	1037	977.87	1.04	0	182966	1112	1074	1011	973	910	1093	992	405	311	500	700	1	1	80913759	834	-9.64	1.68	12	1.75	-107.00	614.00	1960	20230104	-47.40	700	20230320	47.29	1960	-47.40	20230104	700	47.29	20230320	1960	-47.40	20230104	700	47.29	20230320	0.24	N	084180	500	404 억		838527	N	N	0	N	00	N
9	20230731	090655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1037	0	3	0.00	27710714	26722	0.99	0	0	0	1348	726	1037	0.00	1.04	0	137880	1112	1074	1011	973	910	1093	992	405	311	500	700	1	1	80913759	839	-9.69	1.69	12	0.03	-107.00	614.00	1960	20230104	-47.09	700	20230320	48.14	1960	-47.09	20230104	700	48.14	20230320	1960	-47.09	20230104	700	48.14	20230320	0.24	N	084180	500	404 억		838527	Y	N	0	N	00	N
10	20230728	160656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1037	84	2	8.81	2453948422	2394802	297.04	953	1049	948	1238	668	953	1024.54	0.47	0	461184	1013	982	941	910	869	998	926	405	285	500	640	1	1	80913759	839	-9.69	1.69	12	2.96	-107.00	614.00	1960	20230104	-47.09	700	20230320	48.14	1960	-47.09	20230104	700	48.14	20230320	1960	-47.09	20230104	700	48.14	20230320	0.20	N	084180	500	404 억		377710	N	N	0	N	00	N
11	20230728	150656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1042	89	2	9.34	2223495837	2173132	269.55	953	1049	948	1238	668	953	1023.18	0.47	0	438019	1013	982	941	910	869	998	926	405	285	500	640	1	1	80913759	843	-9.74	1.70	12	2.69	-107.00	614.00	1960	20230104	-46.84	700	20230320	48.86	1960	-46.84	20230104	700	48.86	20230320	1960	-46.84	20230104	700	48.86	20230320	0.20	N	084180	500	404 억		377710	N	N	0	N	00	N
12	20230728	140653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1029	76	2	7.97	1572051562	1546641	191.84	953	1045	948	1238	668	953	1016.43	0.47	0	414387	1013	982	941	910	869	998	926	405	285	500	640	1	1	80913759	833	-9.62	1.68	12	1.91	-107.00	614.00	1960	20230104	-47.50	700	20230320	47.00	1960	-47.50	20230104	700	47.00	20230320	1960	-47.50	20230104	700	47.00	20230320	0.20	N	084180	500	404 억		377710	N	N	0	N	00	N
13	20230728	130657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1016	63	2	6.61	1421554941	1399414	173.58	953	1045	948	1238	668	953	1015.82	0.47	0	366363	1013	982	941	910	869	998	926	405	285	500	640	1	1	80913759	822	-9.50	1.65	12	1.73	-107.00	614.00	1960	20230104	-48.16	700	20230320	45.14	1960	-48.16	20230104	700	45.14	20230320	1960	-48.16	20230104	700	45.14	20230320	0.20	N	084180	500	404 억		377710	N	N	0	N	00	N
14	20230728	120654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1021	68	2	7.14	1341132405	1320552	163.80	953	1045	948	1238	668	953	1015.58	0.47	0	362333	1013	982	941	910	869	998	926	405	285	500	640	1	1	80913759	826	-9.54	1.66	12	1.63	-107.00	614.00	1960	20230104	-47.91	700	20230320	45.86	1960	-47.91	20230104	700	45.86	20230320	1960	-47.91	20230104	700	45.86	20230320	0.20	N	084180	500	404 억		377710	N	N	0	N	00	N
15	20230728	110659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1015	62	2	6.51	1273343968	1254214	155.57	953	1045	948	1238	668	953	1015.25	0.47	0	350241	1013	982	941	910	869	998	926	405	285	500	640	1	1	80913759	821	-9.49	1.65	12	1.55	-107.00	614.00	1960	20230104	-48.21	700	20230320	45.00	1960	-48.21	20230104	700	45.00	20230320	1960	-48.21	20230104	700	45.00	20230320	0.20	N	084180	500	404 억		377710	N	N	0	N	00	N
16	20230728	100651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1024	71	2	7.45	1052411239	1037711	128.71	953	1045	948	1238	668	953	1014.17	0.47	0	276516	1013	982	941	910	869	998	926	405	285	500	640	1	1	80913759	829	-9.57	1.67	12	1.28	-107.00	614.00	1960	20230104	-47.76	700	20230320	46.29	1960	-47.76	20230104	700	46.29	20230320	1960	-47.76	20230104	700	46.29	20230320	0.20	N	084180	500	404 억		377710	N	N	0	N	00	N
17	20230728	090658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	984	31	2	3.25	70901003	73305	9.09	953	984	948	1238	668	953	967.21	0.47	0	10840	1013	982	941	910	869	998	926	405	285	500	640	1	1	80913759	796	-9.20	1.60	12	0.09	-107.00	614.00	1960	20230104	-49.80	700	20230320	40.57	1960	-49.80	20230104	700	40.57	20230320	1960	-49.80	20230104	700	40.57	20230320	0.20	N	084180	500	404 억		377710	N	N	0	N	00	N
18	20230727	160652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	953	28	2	3.03	760761765	803421	43.08	900	972	900	1202	648	925	946.89	0.33	57679	229170	999	962	921	884	843	964	886	405	277	500	620	1	1	80913759	771	-8.91	1.55	12	0.99	-107.00	614.00	1960	20230104	-51.38	700	20230320	36.14	1960	-51.38	20230104	700	36.14	20230320	1960	-51.38	20230104	700	36.14	20230320	0.21	N	084180	500	404 억		270825	N	N	0	N	00	N
19	20230727	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	953	28	2	3.03	736894694	778350	41.73	900	972	900	1202	648	925	946.74	0.33	57679	227575	999	962	921	884	843	964	886	405	277	500	620	1	1	80913759	771	-8.91	1.55	12	0.96	-107.00	614.00	1960	20230104	-51.38	700	20230320	36.14	1960	-51.38	20230104	700	36.14	20230320	1960	-51.38	20230104	700	36.14	20230320	0.21	N	084180	500	404 억		270825	N	N	0	N	00	N
20	20230727	140649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	954	29	2	3.14	602379182	637785	34.20	900	972	900	1202	648	925	944.49	0.33	57679	137735	999	962	921	884	843	964	886	405	277	500	620	1	1	80913759	772	-8.92	1.55	12	0.79	-107.00	614.00	1960	20230104	-51.33	700	20230320	36.29	1960	-51.33	20230104	700	36.29	20230320	1960	-51.33	20230104	700	36.29	20230320	0.21	N	084180	500	404 억		270825	N	N	0	N	00	N
21	20230727	130649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	962	37	2	4.00	530730586	562961	30.18	900	972	900	1202	648	925	942.75	0.33	57679	141368	999	962	921	884	843	964	886	405	277	500	620	1	1	80913759	778	-8.99	1.57	12	0.70	-107.00	614.00	1960	20230104	-50.92	700	20230320	37.43	1960	-50.92	20230104	700	37.43	20230320	1960	-50.92	20230104	700	37.43	20230320	0.21	N	084180	500	404 억		270825	N	N	0	N	00	N
22	20230727	120651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	948	23	2	2.49	483041470	513087	27.51	900	972	900	1202	648	925	941.44	0.33	57679	128575	999	962	921	884	843	964	886	405	277	500	620	1	1	80913759	767	-8.86	1.54	12	0.63	-107.00	614.00	1960	20230104	-51.63	700	20230320	35.43	1960	-51.63	20230104	700	35.43	20230320	1960	-51.63	20230104	700	35.43	20230320	0.21	N	084180	500	404 억		270825	N	N	0	N	00	N
23	20230727	110653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	967	42	2	4.54	436212614	463964	24.88	900	972	900	1202	648	925	940.19	0.33	57679	129391	999	962	921	884	843	964	886	405	277	500	620	1	1	80913759	782	-9.04	1.57	12	0.57	-107.00	614.00	1960	20230104	-50.66	700	20230320	38.14	1960	-50.66	20230104	700	38.14	20230320	1960	-50.66	20230104	700	38.14	20230320	0.21	N	084180	500	404 억		270825	N	N	0	N	00	N
24	20230727	100651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	948	23	2	2.49	229684901	246914	13.24	900	949	900	1202	648	925	930.22	0.33	57679	107784	999	962	921	884	843	964	886	405	277	500	620	1	1	80913759	767	-8.86	1.54	12	0.31	-107.00	614.00	1960	20230104	-51.63	700	20230320	35.43	1960	-51.63	20230104	700	35.43	20230320	1960	-51.63	20230104	700	35.43	20230320	0.21	N	084180	500	404 억		270825	N	N	0	N	00	N
25	20230727	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	930	5	2	0.54	47850748	51740	2.77	900	939	900	1202	648	925	924.83	0.33	57679	22508	999	962	921	884	843	964	886	405	277	500	620	1	1	80913759	752	-8.69	1.51	12	0.06	-107.00	614.00	1960	20230104	-52.55	700	20230320	32.86	1960	-52.55	20230104	700	32.86	20230320	1960	-52.55	20230104	700	32.86	20230320	0.21	N	084180	500	404 억		270825	N	N	0	N	00	N
26	20230726	160649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	925	-4	5	-0.43	1690668912	1863335	24.03	925	958	880	1207	651	929	907.33	0.26	0	57828	1225	1076	999	850	773	1038	812	405	278	500	630	1	1	80913759	748	-8.64	1.51	12	2.30	-107.00	614.00	1960	20230104	-52.81	700	20230320	32.14	1960	-52.81	20230104	700	32.14	20230320	1960	-52.81	20230104	700	32.14	20230320	0.21	N	084180	500	404 억		213146	N	N	0	N	00	N
27	20230726	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	922	-7	5	-0.75	1661636694	1831853	23.62	925	958	880	1207	651	929	907.07	0.26	0	64621	1225	1076	999	850	773	1038	812	405	278	500	630	1	1	80913759	746	-8.62	1.50	12	2.26	-107.00	614.00	1960	20230104	-52.96	700	20230320	31.71	1960	-52.96	20230104	700	31.71	20230320	1960	-52.96	20230104	700	31.71	20230320	0.21	N	084180	500	404 억		213146	N	N	0	N	00	N
28	20230726	140648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	881	-48	5	-5.17	1381051679	1528507	19.71	925	958	880	1207	651	929	903.52	0.26	0	41363	1225	1076	999	850	773	1038	812	405	278	500	630	1	1	80913759	713	-8.23	1.43	12	1.89	-107.00	614.00	1960	20230104	-55.05	700	20230320	25.86	1960	-55.05	20230104	700	25.86	20230320	1960	-55.05	20230104	700	25.86	20230320	0.21	N	084180	500	404 억		213146	N	N	0	N	00	N
29	20230726	130646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	892	-37	5	-3.98	1189177282	1312475	16.92	925	958	887	1207	651	929	906.05	0.26	0	39294	1225	1076	999	850	773	1038	812	405	278	500	630	1	1	80913759	722	-8.34	1.45	12	1.62	-107.00	614.00	1960	20230104	-54.49	700	20230320	27.43	1960	-54.49	20230104	700	27.43	20230320	1960	-54.49	20230104	700	27.43	20230320	0.21	N	084180	500	404 억		213146	N	N	0	N	00	N
30	20230726	120648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	888	-41	5	-4.41	1030886919	1134436	14.63	925	958	887	1207	651	929	908.71	0.26	0	53936	1225	1076	999	850	773	1038	812	405	278	500	630	1	1	80913759	719	-8.30	1.45	12	1.40	-107.00	614.00	1960	20230104	-54.69	700	20230320	26.86	1960	-54.69	20230104	700	26.86	20230320	1960	-54.69	20230104	700	26.86	20230320	0.21	N	084180	500	404 억		213146	N	N	0	N	00	N
31	20230726	110643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	905	-24	5	-2.58	764943642	837070	10.79	925	958	887	1207	651	929	913.82	0.26	0	69489	1225	1076	999	850	773	1038	812	405	278	500	630	1	1	80913759	732	-8.46	1.47	12	1.03	-107.00	614.00	1960	20230104	-53.83	700	20230320	29.29	1960	-53.83	20230104	700	29.29	20230320	1960	-53.83	20230104	700	29.29	20230320	0.21	N	084180	500	404 억		213146	N	N	0	N	00	N
32	20230726	100649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	931	2	2	0.22	601569569	659298	8.50	925	958	887	1207	651	929	912.42	0.26	0	55863	1225	1076	999	850	773	1038	812	405	278	500	630	1	1	80913759	753	-8.70	1.52	12	0.81	-107.00	614.00	1960	20230104	-52.50	700	20230320	33.00	1960	-52.50	20230104	700	33.00	20230320	1960	-52.50	20230104	700	33.00	20230320	0.21	N	084180	500	404 억		213146	N	N	0	N	00	N
33	20230726	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	899	-30	5	-3.23	144727506	159196	2.05	925	926	895	1207	651	929	909.04	0.26	0	-35005	1225	1076	999	850	773	1038	812	405	278	500	630	1	1	80913759	727	-8.40	1.46	12	0.20	-107.00	614.00	1960	20230104	-54.13	700	20230320	28.43	1960	-54.13	20230104	700	28.43	20230320	1960	-54.13	20230104	700	28.43	20230320	0.21	N	084180	500	404 억		213146	N	N	0	N	00	N
34	20230725	160643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	929	-80	5	-7.93	8102175826	7721249	132.76	1130	1148	922	1311	707	1009	1049.39	0.98	0	-565381	1147	1078	976	907	805	1112	941	405	302	500	680	1	1	80913759	752	-8.68	1.51	12	9.54	-107.00	614.00	1960	20230104	-52.60	700	20230320	32.71	1960	-52.60	20230104	700	32.71	20230320	1960	-52.60	20230104	700	32.71	20230320	0.19	N	084180	500	404 억		791464	N	N	0	N	00	N
35	20230725	150637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	927	-82	5	-8.13	7981224989	7591085	130.52	1130	1148	922	1311	707	1009	1051.40	0.98	0	-580858	1147	1078	976	907	805	1112	941	405	302	500	680	1	1	80913759	750	-8.66	1.51	12	9.38	-107.00	614.00	1960	20230104	-52.70	700	20230320	32.43	1960	-52.70	20230104	700	32.43	20230320	1960	-52.70	20230104	700	32.43	20230320	0.19	N	084180	500	404 억		791464	N	N	0	N	00	N
36	20230725	140637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	949	-60	5	-5.95	7696213143	7286025	125.28	1130	1148	922	1311	707	1009	1056.30	0.98	0	-559927	1147	1078	976	907	805	1112	941	405	302	500	680	1	1	80913759	768	-8.87	1.55	12	9.00	-107.00	614.00	1960	20230104	-51.58	700	20230320	35.57	1960	-51.58	20230104	700	35.57	20230320	1960	-51.58	20230104	700	35.57	20230320	0.19	N	084180	500	404 억		791464	N	N	0	N	00	N
37	20230725	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	970	-39	5	-3.87	7307328509	6874555	118.20	1130	1148	964	1311	707	1009	1062.95	0.98	0	-571178	1147	1078	976	907	805	1112	941	405	302	500	680	1	1	80913759	785	-9.07	1.58	12	8.50	-107.00	614.00	1960	20230104	-50.51	700	20230320	38.57	1960	-50.51	20230104	700	38.57	20230320	1960	-50.51	20230104	700	38.57	20230320	0.19	N	084180	500	404 억		791464	N	N	0	N	00	N
38	20230725	120643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	981	-28	5	-2.78	7163705222	6726730	115.66	1130	1148	964	1311	707	1009	1064.96	0.98	0	-572078	1147	1078	976	907	805	1112	941	405	302	500	680	1	1	80913759	794	-9.17	1.60	12	8.31	-107.00	614.00	1960	20230104	-49.95	700	20230320	40.14	1960	-49.95	20230104	700	40.14	20230320	1960	-49.95	20230104	700	40.14	20230320	0.19	N	084180	500	404 억		791464	N	N	0	N	00	N
39	20230725	110640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1008	-1	5	-0.10	6592918262	6147038	105.69	1130	1148	1005	1311	707	1009	1072.54	0.98	0	-581216	1147	1078	976	907	805	1112	941	405	302	500	680	1	1	80913759	816	-9.42	1.64	12	7.60	-107.00	614.00	1960	20230104	-48.57	700	20230320	44.00	1960	-48.57	20230104	700	44.00	20230320	1960	-48.57	20230104	700	44.00	20230320	0.19	N	084180	500	404 억		791464	N	N	0	N	00	N
40	20230725	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1033	24	2	2.38	5687576378	5259542	90.43	1130	1148	1021	1311	707	1009	1081.38	0.98	0	-527844	1147	1078	976	907	805	1112	941	405	302	500	680	1	1	80913759	836	-9.65	1.68	12	6.50	-107.00	614.00	1960	20230104	-47.30	700	20230320	47.57	1960	-47.30	20230104	700	47.57	20230320	1960	-47.30	20230104	700	47.57	20230320	0.19	N	084180	500	404 억		791464	N	N	0	N	00	N
41	20230725	090639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1104	95	2	9.42	2644992372	2386826	41.04	1130	1148	1057	1311	707	1009	1108.17	0.98	0	-240771	1147	1078	976	907	805	1112	941	405	302	500	680	1	1	80913759	893	-10.32	1.80	12	2.95	-107.00	614.00	1960	20230104	-43.67	700	20230320	57.71	1960	-43.67	20230104	700	57.71	20230320	1960	-43.67	20230104	700	57.71	20230320	0.19	N	084180	500	404 억		791464	N	N	0	N	00	N
42	20230724	160642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1009	105	2	11.62	5499255581	5562043	829.60	898	1045	874	1175	633	904	988.69	0.79	0	153480	966	934	912	880	858	924	870	405	271	500	610	1	1	80913759	816	-9.43	1.64	12	6.87	-107.00	614.00	1960	20230104	-48.52	700	20230320	44.14	1960	-48.52	20230104	700	44.14	20230320	1960	-48.52	20230104	700	44.14	20230320	0.18	N	084180	500	404 억		637994	N	N	0	N	00	N
43	20230724	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1004	100	2	11.06	5270288016	5335049	795.75	898	1045	874	1175	633	904	987.86	0.79	0	158756	966	934	912	880	858	924	870	405	271	500	610	1	1	80913759	812	-9.38	1.64	12	6.59	-107.00	614.00	1960	20230104	-48.78	700	20230320	43.43	1960	-48.78	20230104	700	43.43	20230320	1960	-48.78	20230104	700	43.43	20230320	0.18	N	084180	500	404 억		637994	N	N	0	N	00	N
44	20230724	140636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1023	119	2	13.16	4553304888	4618632	688.89	898	1045	874	1175	633	904	985.86	0.79	0	-27873	966	934	912	880	858	924	870	405	271	500	610	1	1	80913759	828	-9.56	1.67	12	5.71	-107.00	614.00	1960	20230104	-47.81	700	20230320	46.14	1960	-47.81	20230104	700	46.14	20230320	1960	-47.81	20230104	700	46.14	20230320	0.18	N	084180	500	404 억		637994	N	N	0	N	00	N
45	20230724	130637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	966	62	2	6.86	3035144493	3109956	463.86	898	1022	874	1175	633	904	975.94	0.79	0	-29547	966	934	912	880	858	924	870	405	271	500	610	1	1	80913759	782	-9.03	1.57	12	3.84	-107.00	614.00	1960	20230104	-50.71	700	20230320	38.00	1960	-50.71	20230104	700	38.00	20230320	1960	-50.71	20230104	700	38.00	20230320	0.18	N	084180	500	404 억		637994	N	N	0	N	00	N
46	20230724	120638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	978	74	2	8.19	2875442474	2944410	439.17	898	1022	874	1175	633	904	976.58	0.79	0	-81939	966	934	912	880	858	924	870	405	271	500	610	1	1	80913759	791	-9.14	1.59	12	3.64	-107.00	614.00	1960	20230104	-50.10	700	20230320	39.71	1960	-50.10	20230104	700	39.71	20230320	1960	-50.10	20230104	700	39.71	20230320	0.18	N	084180	500	404 억		637994	N	N	0	N	00	N
47	20230724	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	999	95	2	10.51	2124075936	2175961	324.55	898	1022	874	1175	633	904	976.16	0.79	0	-38488	966	934	912	880	858	924	870	405	271	500	610	1	1	80913759	808	-9.34	1.63	12	2.69	-107.00	614.00	1960	20230104	-49.03	700	20230320	42.71	1960	-49.03	20230104	700	42.71	20230320	1960	-49.03	20230104	700	42.71	20230320	0.18	N	084180	500	404 억		637994	N	N	0	N	00	N
48	20230724	100635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	881	-23	5	-2.54	205350269	233639	34.85	898	898	874	1175	633	904	878.92	0.79	0	-26436	966	934	912	880	858	924	870	405	271	500	610	1	1	80913759	713	-8.23	1.43	12	0.29	-107.00	614.00	1960	20230104	-55.05	700	20230320	25.86	1960	-55.05	20230104	700	25.86	20230320	1960	-55.05	20230104	700	25.86	20230320	0.18	N	084180	500	404 억		637994	N	N	0	N	00	N
49	20230724	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	878	-26	5	-2.88	40189487	45446	6.78	898	898	878	1175	633	904	884.33	0.79	0	-20131	966	934	912	880	858	924	870	405	271	500	610	1	1	80913759	710	-8.21	1.43	12	0.06	-107.00	614.00	1960	20230104	-55.20	700	20230320	25.43	1960	-55.20	20230104	700	25.43	20230320	1960	-55.20	20230104	700	25.43	20230320	0.18	N	084180	500	404 억		637994	N	N	0	N	00	N
50	20230721	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	904	-31	5	-3.32	607971097	666249	85.19	920	944	890	1215	655	935	912.53	0.96	0	-137155	983	959	917	893	851	971	905	405	280	500	630	1	1	80913759	731	-8.45	1.47	12	0.82	-107.00	614.00	1960	20230104	-53.88	700	20230320	29.14	1960	-53.88	20230104	700	29.14	20230320	1960	-53.88	20230104	700	29.14	20230320	0.18	N	084180	500	404 억		776634	N	N	0	N	00	N
51	20230721	150635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	894	-41	5	-4.39	594018463	650727	83.20	920	944	890	1215	655	935	912.85	0.96	0	-135685	983	959	917	893	851	971	905	405	280	500	630	1	1	80913759	723	-8.36	1.46	12	0.80	-107.00	614.00	1960	20230104	-54.39	700	20230320	27.71	1960	-54.39	20230104	700	27.71	20230320	1960	-54.39	20230104	700	27.71	20230320	0.18	N	084180	500	404 억		776634	N	N	0	N	00	N
52	20230721	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	900	-35	5	-3.74	472739159	515190	65.87	920	944	895	1215	655	935	917.60	0.96	0	-126321	983	959	917	893	851	971	905	405	280	500	630	1	1	80913759	728	-8.41	1.47	12	0.64	-107.00	614.00	1960	20230104	-54.08	700	20230320	28.57	1960	-54.08	20230104	700	28.57	20230320	1960	-54.08	20230104	700	28.57	20230320	0.18	N	084180	500	404 억		776634	N	N	0	N	00	N
53	20230721	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	902	-33	5	-3.53	446519587	486059	62.15	920	944	895	1215	655	935	918.65	0.96	0	-118636	983	959	917	893	851	971	905	405	280	500	630	1	1	80913759	730	-8.43	1.47	12	0.60	-107.00	614.00	1960	20230104	-53.98	700	20230320	28.86	1960	-53.98	20230104	700	28.86	20230320	1960	-53.98	20230104	700	28.86	20230320	0.18	N	084180	500	404 억		776634	N	N	0	N	00	N
54	20230721	120641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	902	-33	5	-3.53	352935157	381974	48.84	920	944	902	1215	655	935	923.98	0.96	0	-106089	983	959	917	893	851	971	905	405	280	500	630	1	1	80913759	730	-8.43	1.47	12	0.47	-107.00	614.00	1960	20230104	-53.98	700	20230320	28.86	1960	-53.98	20230104	700	28.86	20230320	1960	-53.98	20230104	700	28.86	20230320	0.18	N	084180	500	404 억		776634	N	N	0	N	00	N
55	20230721	110637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	917	-18	5	-1.93	263314099	283416	36.24	920	944	908	1215	655	935	929.07	0.96	0	-62646	983	959	917	893	851	971	905	405	280	500	630	1	1	80913759	742	-8.57	1.49	12	0.35	-107.00	614.00	1960	20230104	-53.21	700	20230320	31.00	1960	-53.21	20230104	700	31.00	20230320	1960	-53.21	20230104	700	31.00	20230320	0.18	N	084180	500	404 억		776634	N	N	0	N	00	N
56	20230721	100637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	934	-1	5	-0.11	142007898	152243	19.47	920	944	908	1215	655	935	932.77	0.96	0	-23080	983	959	917	893	851	971	905	405	280	500	630	1	1	80913759	756	-8.73	1.52	12	0.19	-107.00	614.00	1960	20230104	-52.35	700	20230320	33.43	1960	-52.35	20230104	700	33.43	20230320	1960	-52.35	20230104	700	33.43	20230320	0.18	N	084180	500	404 억		776634	N	N	0	N	00	N
57	20230721	090636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	919	-16	5	-1.71	29977219	32757	4.19	920	924	908	1215	655	935	915.14	0.96	0	-1347	983	959	917	893	851	971	905	405	280	500	630	1	1	80913759	744	-8.59	1.50	12	0.04	-107.00	614.00	1960	20230104	-53.11	700	20230320	31.29	1960	-53.11	20230104	700	31.29	20230320	1960	-53.11	20230104	700	31.29	20230320	0.18	N	084180	500	404 억		776634	N	N	0	N	00	N
58	20230720	160631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	935	50	2	5.65	718732394	781208	159.06	911	941	875	1150	620	885	920.03	0.85	0	113232	925	904	882	861	839	894	851	405	265	500	600	1	1	80913759	757	-8.74	1.52	12	0.97	-107.00	614.00	1960	20230104	-52.30	700	20230320	33.57	1960	-52.30	20230104	700	33.57	20230320	1960	-52.30	20230104	700	33.57	20230320	0.18	N	084180	500	404 억		691441	N	N	0	N	00	N
59	20230720	150631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	928	43	2	4.86	675117827	734426	149.53	911	941	875	1150	620	885	919.25	0.85	0	93019	925	904	882	861	839	894	851	405	265	500	600	1	1	80913759	751	-8.67	1.51	12	0.91	-107.00	614.00	1960	20230104	-52.65	700	20230320	32.57	1960	-52.65	20230104	700	32.57	20230320	1960	-52.65	20230104	700	32.57	20230320	0.18	N	084180	500	404 억		691441	N	N	0	N	00	N
60	20230720	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	935	50	2	5.65	610628645	665111	135.42	911	941	875	1150	620	885	918.09	0.85	0	96802	925	904	882	861	839	894	851	405	265	500	600	1	1	80913759	757	-8.74	1.52	12	0.82	-107.00	614.00	1960	20230104	-52.30	700	20230320	33.57	1960	-52.30	20230104	700	33.57	20230320	1960	-52.30	20230104	700	33.57	20230320	0.18	N	084180	500	404 억		691441	N	N	0	N	00	N
61	20230720	130629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	933	48	2	5.42	494970878	541629	110.28	911	940	875	1150	620	885	913.86	0.85	0	41014	925	904	882	861	839	894	851	405	265	500	600	1	1	80913759	755	-8.72	1.52	12	0.67	-107.00	614.00	1960	20230104	-52.40	700	20230320	33.29	1960	-52.40	20230104	700	33.29	20230320	1960	-52.40	20230104	700	33.29	20230320	0.18	N	084180	500	404 억		691441	N	N	0	N	00	N
62	20230720	120635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	914	29	2	3.28	417418272	457240	93.10	911	940	875	1150	620	885	912.91	0.85	0	28584	925	904	882	861	839	894	851	405	265	500	600	1	1	80913759	740	-8.54	1.49	12	0.57	-107.00	614.00	1960	20230104	-53.37	700	20230320	30.57	1960	-53.37	20230104	700	30.57	20230320	1960	-53.37	20230104	700	30.57	20230320	0.18	N	084180	500	404 억		691441	N	N	0	N	00	N
63	20230720	110633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	925	40	2	4.52	268796140	297580	60.59	911	931	875	1150	620	885	903.28	0.85	0	-7952	925	904	882	861	839	894	851	405	265	500	600	1	1	80913759	748	-8.64	1.51	12	0.37	-107.00	614.00	1960	20230104	-52.81	700	20230320	32.14	1960	-52.81	20230104	700	32.14	20230320	1960	-52.81	20230104	700	32.14	20230320	0.18	N	084180	500	404 억		691441	N	N	0	N	00	N
64	20230720	100627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	886	1	2	0.11	126557524	141372	28.78	911	913	875	1150	620	885	895.22	0.85	0	-61572	925	904	882	861	839	894	851	405	265	500	600	1	1	80913759	717	-8.28	1.44	12	0.17	-107.00	614.00	1960	20230104	-54.80	700	20230320	26.57	1960	-54.80	20230104	700	26.57	20230320	1960	-54.80	20230104	700	26.57	20230320	0.18	N	084180	500	404 억		691441	N	N	0	N	00	N
65	20230720	090627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	882	-3	5	-0.34	82820276	91888	18.71	911	913	881	1150	620	885	901.34	0.85	0	-58201	925	904	882	861	839	894	851	405	265	500	600	1	1	80913759	714	-8.24	1.44	12	0.11	-107.00	614.00	1960	20230104	-55.00	700	20230320	26.00	1960	-55.00	20230104	700	26.00	20230320	1960	-55.00	20230104	700	26.00	20230320	0.18	N	084180	500	404 억		691441	N	N	0	N	00	N
66	20230719	160640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	885	-3	5	-0.34	433510030	489239	55.93	888	903	860	1154	622	888	886.09	0.89	0	-51559	972	929	907	864	842	919	854	405	266	500	600	1	1	80913759	716	-8.27	1.44	12	0.60	-107.00	614.00	1960	20230104	-54.85	700	20230320	26.43	1960	-54.85	20230104	700	26.43	20230320	1960	-54.85	20230104	700	26.43	20230320	0.18	N	084180	500	404 억		717744	N	N	0	N	00	N
67	20230719	150639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	888	0	3	0.00	404381722	456350	52.17	888	903	860	1154	622	888	886.12	0.89	0	-52573	972	929	907	864	842	919	854	405	266	500	600	1	1	80913759	719	-8.30	1.45	12	0.56	-107.00	614.00	1960	20230104	-54.69	700	20230320	26.86	1960	-54.69	20230104	700	26.86	20230320	1960	-54.69	20230104	700	26.86	20230320	0.18	N	084180	500	404 억		717744	N	N	0	N	00	N
68	20230719	140640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	890	2	2	0.23	350328059	395580	45.23	888	903	860	1154	622	888	885.60	0.89	0	-39354	972	929	907	864	842	919	854	405	266	500	600	1	1	80913759	720	-8.32	1.45	12	0.49	-107.00	614.00	1960	20230104	-54.59	700	20230320	27.14	1960	-54.59	20230104	700	27.14	20230320	1960	-54.59	20230104	700	27.14	20230320	0.18	N	084180	500	404 억		717744	N	N	0	N	00	N
69	20230719	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	891	3	2	0.34	254727576	288700	33.01	888	898	860	1154	622	888	882.31	0.89	0	-221	972	929	907	864	842	919	854	405	266	500	600	1	1	80913759	721	-8.33	1.45	12	0.36	-107.00	614.00	1960	20230104	-54.54	700	20230320	27.29	1960	-54.54	20230104	700	27.29	20230320	1960	-54.54	20230104	700	27.29	20230320	0.18	N	084180	500	404 억		717744	N	N	0	N	00	N
70	20230719	120641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	890	2	2	0.23	226548406	257134	29.40	888	898	860	1154	622	888	881.03	0.89	0	-4386	972	929	907	864	842	919	854	405	266	500	600	1	1	80913759	720	-8.32	1.45	12	0.32	-107.00	614.00	1960	20230104	-54.59	700	20230320	27.14	1960	-54.59	20230104	700	27.14	20230320	1960	-54.59	20230104	700	27.14	20230320	0.18	N	084180	500	404 억		717744	N	N	0	N	00	N
71	20230719	110640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	889	1	2	0.11	188484611	214358	24.51	888	898	860	1154	622	888	879.26	0.89	0	369	972	929	907	864	842	919	854	405	266	500	600	1	1	80913759	719	-8.31	1.45	12	0.26	-107.00	614.00	1960	20230104	-54.64	700	20230320	27.00	1960	-54.64	20230104	700	27.00	20230320	1960	-54.64	20230104	700	27.00	20230320	0.18	N	084180	500	404 억		717744	N	N	0	N	00	N
72	20230719	100635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	879	-9	5	-1.01	157969158	180030	20.58	888	895	860	1154	622	888	877.41	0.89	0	-8154	972	929	907	864	842	919	854	405	266	500	600	1	1	80913759	711	-8.21	1.43	12	0.22	-107.00	614.00	1960	20230104	-55.15	700	20230320	25.57	1960	-55.15	20230104	700	25.57	20230320	1960	-55.15	20230104	700	25.57	20230320	0.18	N	084180	500	404 억		717744	N	N	0	N	00	N
73	20230719	090634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	879	-9	5	-1.01	22882956	25921	2.96	888	895	878	1154	622	888	882.61	0.89	0	-15576	972	929	907	864	842	919	854	405	266	500	600	1	1	80913759	711	-8.21	1.43	12	0.03	-107.00	614.00	1960	20230104	-55.15	700	20230320	25.57	1960	-55.15	20230104	700	25.57	20230320	1960	-55.15	20230104	700	25.57	20230320	0.18	N	084180	500	404 억		717744	N	N	0	N	00	N
74	20230718	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	888	-40	5	-4.31	778828822	863861	134.94	930	950	885	1206	650	928	901.57	1.18	0	-232940	980	953	927	900	874	941	888	405	278	500	630	1	1	80913759	719	-8.30	1.45	12	1.07	-107.00	614.00	1960	20230104	-54.69	700	20230320	26.86	1960	-54.69	20230104	700	26.86	20230320	1960	-54.69	20230104	700	26.86	20230320	0.18	N	084180	500	404 억		952715	N	N	0	N	00	N
75	20230718	150634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	892	-36	5	-3.88	711802826	788445	123.16	930	950	890	1206	650	928	902.79	1.18	0	-210517	980	953	927	900	874	941	888	405	278	500	630	1	1	80913759	722	-8.34	1.45	12	0.97	-107.00	614.00	1960	20230104	-54.49	700	20230320	27.43	1960	-54.49	20230104	700	27.43	20230320	1960	-54.49	20230104	700	27.43	20230320	0.18	N	084180	500	404 억		952715	N	N	0	N	00	N
76	20230718	140631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	900	-28	5	-3.02	560216308	618482	96.61	930	950	891	1206	650	928	905.79	1.18	0	-192775	980	953	927	900	874	941	888	405	278	500	630	1	1	80913759	728	-8.41	1.47	12	0.76	-107.00	614.00	1960	20230104	-54.08	700	20230320	28.57	1960	-54.08	20230104	700	28.57	20230320	1960	-54.08	20230104	700	28.57	20230320	0.18	N	084180	500	404 억		952715	N	N	0	N	00	N
77	20230718	130631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	896	-32	5	-3.45	501305665	552850	86.36	930	950	891	1206	650	928	906.77	1.18	0	-184576	980	953	927	900	874	941	888	405	278	500	630	1	1	80913759	725	-8.37	1.46	12	0.68	-107.00	614.00	1960	20230104	-54.29	700	20230320	28.00	1960	-54.29	20230104	700	28.00	20230320	1960	-54.29	20230104	700	28.00	20230320	0.18	N	084180	500	404 억		952715	N	N	0	N	00	N
78	20230718	120636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	899	-29	5	-3.12	306760217	338219	52.83	930	950	893	1206	650	928	906.99	1.18	0	-132548	980	953	927	900	874	941	888	405	278	500	630	1	1	80913759	727	-8.40	1.46	12	0.42	-107.00	614.00	1960	20230104	-54.13	700	20230320	28.43	1960	-54.13	20230104	700	28.43	20230320	1960	-54.13	20230104	700	28.43	20230320	0.18	N	084180	500	404 억		952715	N	N	0	N	00	N
79	20230718	110637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	903	-25	5	-2.69	234565999	257726	40.26	930	950	893	1206	650	928	910.14	1.18	0	-132014	980	953	927	900	874	941	888	405	278	500	630	1	1	80913759	731	-8.44	1.47	12	0.32	-107.00	614.00	1960	20230104	-53.93	700	20230320	29.00	1960	-53.93	20230104	700	29.00	20230320	1960	-53.93	20230104	700	29.00	20230320	0.18	N	084180	500	404 억		952715	N	N	0	N	00	N
80	20230718	100630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	893	-35	5	-3.77	185118616	203028	31.71	930	950	893	1206	650	928	911.79	1.18	0	-117759	980	953	927	900	874	941	888	405	278	500	630	1	1	80913759	723	-8.35	1.45	12	0.25	-107.00	614.00	1960	20230104	-54.44	700	20230320	27.57	1960	-54.44	20230104	700	27.57	20230320	1960	-54.44	20230104	700	27.57	20230320	0.18	N	084180	500	404 억		952715	N	N	0	N	00	N
81	20230718	090629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	918	-10	5	-1.08	24946066	26515	4.14	930	950	918	1206	650	928	940.83	1.18	0	-12975	980	953	927	900	874	941	888	405	278	500	630	1	1	80913759	743	-8.58	1.50	12	0.03	-107.00	614.00	1960	20230104	-53.16	700	20230320	31.14	1960	-53.16	20230104	700	31.14	20230320	1960	-53.16	20230104	700	31.14	20230320	0.18	N	084180	500	404 억		952715	N	N	0	N	00	N
82	20230717	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	928	-2	5	-0.22	586154207	632722	85.58	942	954	901	1209	651	930	926.40	1.27	0	-74468	971	950	916	895	861	961	906	405	279	500	630	1	1	80913759	751	-8.67	1.51	12	0.78	-107.00	614.00	1960	20230104	-52.65	700	20230320	32.57	1960	-52.65	20230104	700	32.57	20230320	1960	-52.65	20230104	700	32.57	20230320	0.18	N	084180	500	404 억		1029423	N	N	0	N	00	N
83	20230717	150627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	925	-5	5	-0.54	501393910	540873	73.16	942	954	901	1209	651	930	927.01	1.27	0	-59066	971	950	916	895	861	961	906	405	279	500	630	1	1	80913759	748	-8.64	1.51	12	0.67	-107.00	614.00	1960	20230104	-52.81	700	20230320	32.14	1960	-52.81	20230104	700	32.14	20230320	1960	-52.81	20230104	700	32.14	20230320	0.18	N	084180	500	404 억		1029423	N	N	0	N	00	N
84	20230717	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	934	4	2	0.43	444228996	479080	64.80	942	954	901	1209	651	930	927.25	1.27	0	-26971	971	950	916	895	861	961	906	405	279	500	630	1	1	80913759	756	-8.73	1.52	12	0.59	-107.00	614.00	1960	20230104	-52.35	700	20230320	33.43	1960	-52.35	20230104	700	33.43	20230320	1960	-52.35	20230104	700	33.43	20230320	0.18	N	084180	500	404 억		1029423	N	N	0	N	00	N
85	20230717	130625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	926	-4	5	-0.43	424158019	457504	61.88	942	954	901	1209	651	930	927.11	1.27	0	-23093	971	950	916	895	861	961	906	405	279	500	630	1	1	80913759	749	-8.65	1.51	12	0.57	-107.00	614.00	1960	20230104	-52.76	700	20230320	32.29	1960	-52.76	20230104	700	32.29	20230320	1960	-52.76	20230104	700	32.29	20230320	0.18	N	084180	500	404 억		1029423	N	N	0	N	00	N
86	20230717	120633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	945	15	2	1.61	378013552	408103	55.20	942	954	901	1209	651	930	926.27	1.27	0	-7642	971	950	916	895	861	961	906	405	279	500	630	1	1	80913759	765	-8.83	1.54	12	0.50	-107.00	614.00	1960	20230104	-51.79	700	20230320	35.00	1960	-51.79	20230104	700	35.00	20230320	1960	-51.79	20230104	700	35.00	20230320	0.18	N	084180	500	404 억		1029423	N	N	0	N	00	N
87	20230717	110625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	927	-3	5	-0.32	281195388	304894	41.24	942	942	901	1209	651	930	922.27	1.27	0	-36629	971	950	916	895	861	961	906	405	279	500	630	1	1	80913759	750	-8.66	1.51	12	0.38	-107.00	614.00	1960	20230104	-52.70	700	20230320	32.43	1960	-52.70	20230104	700	32.43	20230320	1960	-52.70	20230104	700	32.43	20230320	0.18	N	084180	500	404 억		1029423	N	N	0	N	00	N
88	20230717	100626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	928	-2	5	-0.22	198350952	215623	29.16	942	942	901	1209	651	930	919.90	1.27	0	-21095	971	950	916	895	861	961	906	405	279	500	630	1	1	80913759	751	-8.67	1.51	12	0.27	-107.00	614.00	1960	20230104	-52.65	700	20230320	32.57	1960	-52.65	20230104	700	32.57	20230320	1960	-52.65	20230104	700	32.57	20230320	0.18	N	084180	500	404 억		1029423	N	N	0	N	00	N
89	20230717	090625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	911	-19	5	-2.04	75353347	82819	11.20	942	942	901	1209	651	930	909.86	1.27	0	2727	971	950	916	895	861	961	906	405	279	500	630	1	1	80913759	737	-8.51	1.48	12	0.10	-107.00	614.00	1960	20230104	-53.52	700	20230320	30.14	1960	-53.52	20230104	700	30.14	20230320	1960	-53.52	20230104	700	30.14	20230320	0.18	N	084180	500	404 억		1029423	N	N	0	N	00	N
90	20230714	160624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	930	26	2	2.88	665810633	737576	80.13	907	937	882	1175	633	904	902.63	1.35	0	-62687	945	924	907	886	869	916	878	405	271	500	610	1	1	80913759	752	-8.69	1.51	12	0.91	-107.00	614.00	1960	20230104	-52.55	700	20230320	32.86	1960	-52.55	20230104	700	32.86	20230320	1960	-52.55	20230104	700	32.86	20230320	0.18	N	084180	500	404 억		1092110	N	N	0	N	00	N
91	20230714	150629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	926	22	2	2.43	634054062	703391	76.42	907	937	882	1175	633	904	901.42	1.35	0	-57578	945	924	907	886	869	916	878	405	271	500	610	1	1	80913759	749	-8.65	1.51	12	0.87	-107.00	614.00	1960	20230104	-52.76	700	20230320	32.29	1960	-52.76	20230104	700	32.29	20230320	1960	-52.76	20230104	700	32.29	20230320	0.18	N	084180	500	404 억		1092110	N	N	0	N	00	N
92	20230714	140630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	925	21	2	2.32	574120153	638183	69.33	907	937	882	1175	633	904	899.62	1.35	0	-83584	945	924	907	886	869	916	878	405	271	500	610	1	1	80913759	748	-8.64	1.51	12	0.79	-107.00	614.00	1960	20230104	-52.81	700	20230320	32.14	1960	-52.81	20230104	700	32.14	20230320	1960	-52.81	20230104	700	32.14	20230320	0.18	N	084180	500	404 억		1092110	N	N	0	N	00	N
93	20230714	130622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	918	14	2	1.55	484433957	541191	58.80	907	919	882	1175	633	904	895.13	1.35	0	-94331	945	924	907	886	869	916	878	405	271	500	610	1	1	80913759	743	-8.58	1.50	12	0.67	-107.00	614.00	1960	20230104	-53.16	700	20230320	31.14	1960	-53.16	20230104	700	31.14	20230320	1960	-53.16	20230104	700	31.14	20230320	0.18	N	084180	500	404 억		1092110	N	N	0	N	00	N
94	20230714	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	905	1	2	0.11	420338485	470988	51.17	907	914	882	1175	633	904	892.46	1.35	0	-110505	945	924	907	886	869	916	878	405	271	500	610	1	1	80913759	732	-8.46	1.47	12	0.58	-107.00	614.00	1960	20230104	-53.83	700	20230320	29.29	1960	-53.83	20230104	700	29.29	20230320	1960	-53.83	20230104	700	29.29	20230320	0.18	N	084180	500	404 억		1092110	N	N	0	N	00	N
95	20230714	110628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	902	-2	5	-0.22	378149195	424268	46.09	907	914	882	1175	633	904	891.30	1.35	0	-99504	945	924	907	886	869	916	878	405	271	500	610	1	1	80913759	730	-8.43	1.47	12	0.52	-107.00	614.00	1960	20230104	-53.98	700	20230320	28.86	1960	-53.98	20230104	700	28.86	20230320	1960	-53.98	20230104	700	28.86	20230320	0.18	N	084180	500	404 억		1092110	N	N	0	N	00	N
96	20230714	100630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	892	-12	5	-1.33	235774648	265450	28.84	907	907	882	1175	633	904	888.21	1.35	0	-101994	945	924	907	886	869	916	878	405	271	500	610	1	1	80913759	722	-8.34	1.45	12	0.33	-107.00	614.00	1960	20230104	-54.49	700	20230320	27.43	1960	-54.49	20230104	700	27.43	20230320	1960	-54.49	20230104	700	27.43	20230320	0.18	N	084180	500	404 억		1092110	N	N	0	N	00	N
97	20230714	090627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	899	-5	5	-0.55	14086068	15713	1.71	907	907	894	1175	633	904	896.46	1.35	0	-7379	945	924	907	886	869	916	878	405	271	500	610	1	1	80913759	727	-8.40	1.46	12	0.02	-107.00	614.00	1960	20230104	-54.13	700	20230320	28.43	1960	-54.13	20230104	700	28.43	20230320	1960	-54.13	20230104	700	28.43	20230320	0.18	N	084180	500	404 억		1092110	N	N	0	N	00	N
98	20230713	160623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	904	-6	5	-0.66	827482109	917764	60.69	910	928	890	1183	637	910	901.62	1.08	0	-173193	992	950	918	876	844	935	861	405	273	500	610	1	1	80913759	731	-8.45	1.47	12	1.13	-107.00	614.00	1960	20230104	-53.88	700	20230320	29.14	1960	-53.88	20230104	700	29.14	20230320	1960	-53.88	20230104	700	29.14	20230320	0.16	N	084180	500	404 억		871692	N	N	0	N	00	N
99	20230713	150620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	899	-11	5	-1.21	726297027	804692	53.21	910	928	895	1183	637	910	902.58	1.08	0	-100138	992	950	918	876	844	935	861	405	273	500	610	1	1	80913759	727	-8.40	1.46	12	0.99	-107.00	614.00	1960	20230104	-54.13	700	20230320	28.43	1960	-54.13	20230104	700	28.43	20230320	1960	-54.13	20230104	700	28.43	20230320	0.16	N	084180	500	404 억		871692	N	N	0	N	00	N
100	20230713	140619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	906	-4	5	-0.44	419406327	463497	30.65	910	928	895	1183	637	910	904.87	1.08	0	8968	992	950	918	876	844	935	861	405	273	500	610	1	1	80913759	733	-8.47	1.48	12	0.57	-107.00	614.00	1960	20230104	-53.78	700	20230320	29.43	1960	-53.78	20230104	700	29.43	20230320	1960	-53.78	20230104	700	29.43	20230320	0.16	N	084180	500	404 억		871692	N	N	0	N	00	N
101	20230713	130622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	904	-6	5	-0.66	354742750	391810	25.91	910	928	895	1183	637	910	905.39	1.08	0	39075	992	950	918	876	844	935	861	405	273	500	610	1	1	80913759	731	-8.45	1.47	12	0.48	-107.00	614.00	1960	20230104	-53.88	700	20230320	29.14	1960	-53.88	20230104	700	29.14	20230320	1960	-53.88	20230104	700	29.14	20230320	0.16	N	084180	500	404 억		871692	N	N	0	N	00	N
102	20230713	120617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	897	-13	5	-1.43	272624500	300539	19.87	910	928	895	1183	637	910	907.12	1.08	0	6735	992	950	918	876	844	935	861	405	273	500	610	1	1	80913759	726	-8.38	1.46	12	0.37	-107.00	614.00	1960	20230104	-54.23	700	20230320	28.14	1960	-54.23	20230104	700	28.14	20230320	1960	-54.23	20230104	700	28.14	20230320	0.16	N	084180	500	404 억		871692	N	N	0	N	00	N
103	20230713	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	910	0	3	0.00	134075316	146567	9.69	910	928	904	1183	637	910	914.77	1.08	0	27230	992	950	918	876	844	935	861	405	273	500	610	1	1	80913759	736	-8.50	1.48	12	0.18	-107.00	614.00	1960	20230104	-53.57	700	20230320	30.00	1960	-53.57	20230104	700	30.00	20230320	1960	-53.57	20230104	700	30.00	20230320	0.16	N	084180	500	404 억		871692	N	N	0	N	00	N
104	20230713	100619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	913	3	2	0.33	102240817	111654	7.38	910	928	904	1183	637	910	915.69	1.08	0	36248	992	950	918	876	844	935	861	405	273	500	610	1	1	80913759	739	-8.53	1.49	12	0.14	-107.00	614.00	1960	20230104	-53.42	700	20230320	30.43	1960	-53.42	20230104	700	30.43	20230320	1960	-53.42	20230104	700	30.43	20230320	0.16	N	084180	500	404 억		871692	N	N	0	N	00	N
105	20230713	090553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	927	17	2	1.87	44993819	49429	3.27	910	927	904	1183	637	910	910.27	1.08	0	38960	992	950	918	876	844	935	861	405	273	500	610	1	1	80913759	750	-8.66	1.51	12	0.06	-107.00	614.00	1960	20230104	-52.70	700	20230320	32.43	1960	-52.70	20230104	700	32.43	20230320	1960	-52.70	20230104	700	32.43	20230320	0.16	N	084180	500	404 억		871692	N	N	0	N	00	N
106	20230712	160617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	910	-23	5	-2.47	1395859468	1512063	307.05	960	960	886	1212	654	933	923.15	0.97	0	-554862	990	961	944	915	898	953	907	405	279	500	630	1	1	80913759	736	-8.50	1.48	12	1.87	-107.00	614.00	1960	20230104	-53.57	700	20230320	30.00	1960	-53.57	20230104	700	30.00	20230320	1960	-53.57	20230104	700	30.00	20230320	0.16	N	084180	500	404 억		781643	N	N	0	N	00	N
107	20230712	150613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	913	-20	5	-2.14	1367755527	1481242	300.79	960	960	886	1212	654	933	923.38	0.97	0	-554232	990	961	944	915	898	953	907	405	279	500	630	1	1	80913759	739	-8.53	1.49	12	1.83	-107.00	614.00	1960	20230104	-53.42	700	20230320	30.43	1960	-53.42	20230104	700	30.43	20230320	1960	-53.42	20230104	700	30.43	20230320	0.16	N	084180	500	404 억		781643	N	N	0	N	00	N
108	20230712	140612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	915	-18	5	-1.93	1024020071	1098745	223.12	960	960	906	1212	654	933	931.99	0.97	0	-544402	990	961	944	915	898	953	907	405	279	500	630	1	1	80913759	740	-8.55	1.49	12	1.36	-107.00	614.00	1960	20230104	-53.32	700	20230320	30.71	1960	-53.32	20230104	700	30.71	20230320	1960	-53.32	20230104	700	30.71	20230320	0.16	N	084180	500	404 억		781643	N	N	0	N	00	N
109	20230712	130615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	923	-10	5	-1.07	776752615	829453	168.44	960	960	921	1212	654	933	936.46	0.97	0	-425413	990	961	944	915	898	953	907	405	279	500	630	1	1	80913759	747	-8.63	1.50	12	1.03	-107.00	614.00	1960	20230104	-52.91	700	20230320	31.86	1960	-52.91	20230104	700	31.86	20230320	1960	-52.91	20230104	700	31.86	20230320	0.16	N	084180	500	404 억		781643	N	N	0	N	00	N
110	20230712	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	950	17	2	1.82	487518769	518894	105.37	960	960	929	1212	654	933	939.53	0.97	0	-221405	990	961	944	915	898	953	907	405	279	500	630	1	1	80913759	769	-8.88	1.55	12	0.64	-107.00	614.00	1960	20230104	-51.53	700	20230320	35.71	1960	-51.53	20230104	700	35.71	20230320	1960	-51.53	20230104	700	35.71	20230320	0.16	N	084180	500	404 억		781643	N	N	0	N	00	N
111	20230712	110614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	935	2	2	0.21	376970670	401505	81.53	960	960	929	1212	654	933	938.89	0.97	0	-179999	990	961	944	915	898	953	907	405	279	500	630	1	1	80913759	757	-8.74	1.52	12	0.50	-107.00	614.00	1960	20230104	-52.30	700	20230320	33.57	1960	-52.30	20230104	700	33.57	20230320	1960	-52.30	20230104	700	33.57	20230320	0.16	N	084180	500	404 억		781643	N	N	0	N	00	N
112	20230712	100616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	939	6	2	0.64	202166741	215193	43.70	960	960	929	1212	654	933	939.47	0.97	0	-116242	990	961	944	915	898	953	907	405	279	500	630	1	1	80913759	760	-8.78	1.53	12	0.27	-107.00	614.00	1960	20230104	-52.09	700	20230320	34.14	1960	-52.09	20230104	700	34.14	20230320	1960	-52.09	20230104	700	34.14	20230320	0.16	N	084180	500	404 억		781643	N	N	0	N	00	N
113	20230712	090616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	930	-3	5	-0.32	75255510	79426	16.13	960	960	930	1212	654	933	947.49	0.97	0	-46636	990	961	944	915	898	953	907	405	279	500	630	1	1	80913759	752	-8.69	1.51	12	0.10	-107.00	614.00	1960	20230104	-52.55	700	20230320	32.86	1960	-52.55	20230104	700	32.86	20230320	1960	-52.55	20230104	700	32.86	20230320	0.16	N	084180	500	404 억		781643	N	N	0	N	00	N
114	20230711	160607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	933	-12	5	-1.27	458798008	488638	90.80	935	973	927	1228	662	945	938.93	0.95	0	-20663	994	969	949	924	904	959	914	405	283	500	640	1	1	80913759	755	-8.72	1.52	12	0.60	-107.00	614.00	1960	20230104	-52.40	700	20230320	33.29	1960	-52.40	20230104	700	33.29	20230320	1960	-52.40	20230104	700	33.29	20230320	0.16	N	084180	500	404 억		769399	N	N	0	N	00	N
115	20230711	150607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	933	-12	5	-1.27	418750083	445566	82.80	935	973	929	1228	662	945	939.82	0.95	0	-18965	994	969	949	924	904	959	914	405	283	500	640	1	1	80913759	755	-8.72	1.52	12	0.55	-107.00	614.00	1960	20230104	-52.40	700	20230320	33.29	1960	-52.40	20230104	700	33.29	20230320	1960	-52.40	20230104	700	33.29	20230320	0.16	N	084180	500	404 억		769399	N	N	0	N	00	N
116	20230711	140603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	936	-9	5	-0.95	391427105	416271	77.35	935	973	929	1228	662	945	940.32	0.95	0	-6413	994	969	949	924	904	959	914	405	283	500	640	1	1	80913759	757	-8.75	1.52	12	0.51	-107.00	614.00	1960	20230104	-52.24	700	20230320	33.71	1960	-52.24	20230104	700	33.71	20230320	1960	-52.24	20230104	700	33.71	20230320	0.16	N	084180	500	404 억		769399	N	N	0	N	00	N
117	20230711	130555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	939	-6	5	-0.63	274433002	290835	54.04	935	973	935	1228	662	945	943.60	0.95	0	33580	994	969	949	924	904	959	914	405	283	500	640	1	1	80913759	760	-8.78	1.53	12	0.36	-107.00	614.00	1960	20230104	-52.09	700	20230320	34.14	1960	-52.09	20230104	700	34.14	20230320	1960	-52.09	20230104	700	34.14	20230320	0.16	N	084180	500	404 억		769399	N	N	0	N	00	N
118	20230711	120610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	943	-2	5	-0.21	240639328	254907	47.37	935	973	935	1228	662	945	944.03	0.95	0	49304	994	969	949	924	904	959	914	405	283	500	640	1	1	80913759	763	-8.81	1.54	12	0.32	-107.00	614.00	1960	20230104	-51.89	700	20230320	34.71	1960	-51.89	20230104	700	34.71	20230320	1960	-51.89	20230104	700	34.71	20230320	0.16	N	084180	500	404 억		769399	N	N	0	N	00	N
119	20230711	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	938	-7	5	-0.74	219477388	232520	43.21	935	973	935	1228	662	945	943.91	0.95	0	50047	994	969	949	924	904	959	914	405	283	500	640	1	1	80913759	759	-8.77	1.53	12	0.29	-107.00	614.00	1960	20230104	-52.14	700	20230320	34.00	1960	-52.14	20230104	700	34.00	20230320	1960	-52.14	20230104	700	34.00	20230320	0.16	N	084180	500	404 억		769399	N	N	0	N	00	N
120	20230711	100610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	946	1	2	0.11	144712443	153000	28.43	935	973	935	1228	662	945	945.83	0.95	0	69457	994	969	949	924	904	959	914	405	283	500	640	1	1	80913759	765	-8.84	1.54	12	0.19	-107.00	614.00	1960	20230104	-51.73	700	20230320	35.14	1960	-51.73	20230104	700	35.14	20230320	1960	-51.73	20230104	700	35.14	20230320	0.16	N	084180	500	404 억		769399	N	N	0	N	00	N
121	20230711	090610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	946	1	2	0.11	5283343	5550	1.03	935	973	935	1228	662	945	951.95	0.95	0	-1406	994	969	949	924	904	959	914	405	283	500	640	1	1	80913759	765	-8.84	1.54	12	0.01	-107.00	614.00	1960	20230104	-51.73	700	20230320	35.14	1960	-51.73	20230104	700	35.14	20230320	1960	-51.73	20230104	700	35.14	20230320	0.16	N	084180	500	404 억		769399	N	N	0	N	00	N
122	20230710	160605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	945	3	2	0.32	508793100	535817	47.79	973	974	929	1224	660	942	949.57	1.12	0	-135188	1031	986	948	903	865	1009	926	405	282	500	640	1	1	80913759	765	-8.83	1.54	12	0.66	-107.00	614.00	1960	20230104	-51.79	700	20230320	35.00	1960	-51.79	20230104	700	35.00	20230320	1960	-51.79	20230104	700	35.00	20230320	0.16	N	084180	500	404 억		904681	N	N	0	N	00	N
123	20230710	150605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	948	6	2	0.64	494097089	520264	46.40	973	974	929	1224	660	942	949.70	1.12	0	-139185	1031	986	948	903	865	1009	926	405	282	500	640	1	1	80913759	767	-8.86	1.54	12	0.64	-107.00	614.00	1960	20230104	-51.63	700	20230320	35.43	1960	-51.63	20230104	700	35.43	20230320	1960	-51.63	20230104	700	35.43	20230320	0.16	N	084180	500	404 억		904681	N	N	0	N	00	N
124	20230710	140600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	951	9	2	0.96	441864699	465171	41.49	973	974	929	1224	660	942	949.90	1.12	0	-125255	1031	986	948	903	865	1009	926	405	282	500	640	1	1	80913759	769	-8.89	1.55	12	0.57	-107.00	614.00	1960	20230104	-51.48	700	20230320	35.86	1960	-51.48	20230104	700	35.86	20230320	1960	-51.48	20230104	700	35.86	20230320	0.16	N	084180	500	404 억		904681	N	N	0	N	00	N
125	20230710	130554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	961	19	2	2.02	350869654	370809	33.07	973	973	929	1224	660	942	946.23	1.12	0	-96635	1031	986	948	903	865	1009	926	405	282	500	640	1	1	80913759	778	-8.98	1.57	12	0.46	-107.00	614.00	1960	20230104	-50.97	700	20230320	37.29	1960	-50.97	20230104	700	37.29	20230320	1960	-50.97	20230104	700	37.29	20230320	0.16	N	084180	500	404 억		904681	N	N	0	N	00	N
126	20230710	120606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	955	13	2	1.38	293380253	311069	27.74	973	973	929	1224	660	942	943.14	1.12	0	-93052	1031	986	948	903	865	1009	926	405	282	500	640	1	1	80913759	773	-8.93	1.56	12	0.38	-107.00	614.00	1960	20230104	-51.28	700	20230320	36.43	1960	-51.28	20230104	700	36.43	20230320	1960	-51.28	20230104	700	36.43	20230320	0.16	N	084180	500	404 억		904681	N	N	0	N	00	N
127	20230710	110606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	940	-2	5	-0.21	254244633	269857	24.07	973	973	929	1224	660	942	942.15	1.12	0	-105671	1031	986	948	903	865	1009	926	405	282	500	640	1	1	80913759	761	-8.79	1.53	12	0.33	-107.00	614.00	1960	20230104	-52.04	700	20230320	34.29	1960	-52.04	20230104	700	34.29	20230320	1960	-52.04	20230104	700	34.29	20230320	0.16	N	084180	500	404 억		904681	N	N	0	N	00	N
128	20230710	100607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	934	-8	5	-0.85	183769863	194924	17.38	973	973	929	1224	660	942	942.78	1.12	0	-109578	1031	986	948	903	865	1009	926	405	282	500	640	1	1	80913759	756	-8.73	1.52	12	0.24	-107.00	614.00	1960	20230104	-52.35	700	20230320	33.43	1960	-52.35	20230104	700	33.43	20230320	1960	-52.35	20230104	700	33.43	20230320	0.16	N	084180	500	404 억		904681	N	N	0	N	00	N
129	20230710	090601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	961	19	2	2.02	5414312	5583	0.50	973	973	945	1224	660	942	969.79	1.12	0	-2770	1031	986	948	903	865	1009	926	405	282	500	640	1	1	80913759	778	-8.98	1.57	12	0.01	-107.00	614.00	1960	20230104	-50.97	700	20230320	37.29	1960	-50.97	20230104	700	37.29	20230320	1960	-50.97	20230104	700	37.29	20230320	0.16	N	084180	500	404 억		904681	N	N	0	N	00	N
130	20230707	160558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	942	12	2	1.29	1068485009	1119848	59.10	931	993	910	1209	651	930	954.13	1.20	0	-81016	1056	993	950	887	844	971	865	405	279	500	630	1	1	80913759	762	-8.80	1.53	12	1.38	-107.00	614.00	1960	20230104	-51.94	700	20230320	34.57	1960	-51.94	20230104	700	34.57	20230320	1960	-51.94	20230104	700	34.57	20230320	0.16	N	084180	500	404 억		974227	N	N	0	N	00	N
131	20230707	150559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	939	9	2	0.97	1058016838	1108741	58.51	931	993	910	1209	651	930	954.25	1.20	0	-83434	1056	993	950	887	844	971	865	405	279	500	630	1	1	80913759	760	-8.78	1.53	12	1.37	-107.00	614.00	1960	20230104	-52.09	700	20230320	34.14	1960	-52.09	20230104	700	34.14	20230320	1960	-52.09	20230104	700	34.14	20230320	0.16	N	084180	500	404 억		974227	N	N	0	N	00	N
132	20230707	140609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	940	10	2	1.08	1020709432	1069105	56.42	931	993	910	1209	651	930	954.73	1.20	0	-69145	1056	993	950	887	844	971	865	405	279	500	630	1	1	80913759	761	-8.79	1.53	12	1.32	-107.00	614.00	1960	20230104	-52.04	700	20230320	34.29	1960	-52.04	20230104	700	34.29	20230320	1960	-52.04	20230104	700	34.29	20230320	0.16	N	084180	500	404 억		974227	N	N	0	N	00	N
133	20230707	130604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	950	20	2	2.15	964532544	1009439	53.27	931	993	910	1209	651	930	955.51	1.20	0	-58675	1056	993	950	887	844	971	865	405	279	500	630	1	1	80913759	769	-8.88	1.55	12	1.25	-107.00	614.00	1960	20230104	-51.53	700	20230320	35.71	1960	-51.53	20230104	700	35.71	20230320	1960	-51.53	20230104	700	35.71	20230320	0.16	N	084180	500	404 억		974227	N	N	0	N	00	N
134	20230707	120604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	973	43	2	4.62	919587769	962342	50.79	931	993	910	1209	651	930	955.57	1.20	0	-48625	1056	993	950	887	844	971	865	405	279	500	630	1	1	80913759	787	-9.09	1.58	12	1.19	-107.00	614.00	1960	20230104	-50.36	700	20230320	39.00	1960	-50.36	20230104	700	39.00	20230320	1960	-50.36	20230104	700	39.00	20230320	0.16	N	084180	500	404 억		974227	N	N	0	N	00	N
135	20230707	110605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	986	56	2	6.02	701486500	738179	38.96	931	993	910	1209	651	930	950.29	1.20	0	-26682	1056	993	950	887	844	971	865	405	279	500	630	1	1	80913759	798	-9.21	1.61	12	0.91	-107.00	614.00	1960	20230104	-49.69	700	20230320	40.86	1960	-49.69	20230104	700	40.86	20230320	1960	-49.69	20230104	700	40.86	20230320	0.16	N	084180	500	404 억		974227	N	N	0	N	00	N
136	20230707	100559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	935	5	2	0.54	304726261	328541	17.34	931	958	910	1209	651	930	927.51	1.20	0	9641	1056	993	950	887	844	971	865	405	279	500	630	1	1	80913759	757	-8.74	1.52	12	0.41	-107.00	614.00	1960	20230104	-52.30	700	20230320	33.57	1960	-52.30	20230104	700	33.57	20230320	1960	-52.30	20230104	700	33.57	20230320	0.16	N	084180	500	404 억		974227	N	N	0	N	00	N
137	20230707	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	924	-6	5	-0.65	53168392	57204	3.02	931	948	924	1209	651	930	929.45	1.20	0	-20970	1056	993	950	887	844	971	865	405	279	500	630	1	1	80913759	748	-8.64	1.50	12	0.07	-107.00	614.00	1960	20230104	-52.86	700	20230320	32.00	1960	-52.86	20230104	700	32.00	20230320	1960	-52.86	20230104	700	32.00	20230320	0.16	N	084180	500	404 억		974227	N	N	0	N	00	N
138	20230706	160600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	930	-77	5	-7.65	1808123971	1884484	306.33	1002	1013	907	1309	705	1007	959.50	0.66	0	443464	1033	1020	1010	997	987	1015	992	405	302	500	680	1	1	80913759	752	-8.69	1.51	12	2.33	-107.00	614.00	1960	20230104	-52.55	700	20230320	32.86	1960	-52.55	20230104	700	32.86	20230320	1960	-52.55	20230104	700	32.86	20230320	0.16	N	084180	500	404 억		530670	N	N	0	N	00	N
139	20230706	150601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	926	-81	5	-8.04	1676772542	1743085	283.34	1002	1013	907	1309	705	1007	961.96	0.66	0	407687	1033	1020	1010	997	987	1015	992	405	302	500	680	1	1	80913759	749	-8.65	1.51	12	2.15	-107.00	614.00	1960	20230104	-52.76	700	20230320	32.29	1960	-52.76	20230104	700	32.29	20230320	1960	-52.76	20230104	700	32.29	20230320	0.16	N	084180	500	404 억		530670	N	N	0	N	00	N
140	20230706	140601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	998	-9	5	-0.89	545529779	548513	89.16	1002	1013	980	1309	705	1007	994.56	0.66	0	23838	1033	1020	1010	997	987	1015	992	405	302	500	680	1	1	80913759	808	-9.33	1.63	12	0.68	-107.00	614.00	1960	20230104	-49.08	700	20230320	42.57	1960	-49.08	20230104	700	42.57	20230320	1960	-49.08	20230104	700	42.57	20230320	0.16	N	084180	500	404 억		530670	N	N	0	N	00	N
141	20230706	130601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	992	-15	5	-1.49	407630500	408868	66.46	1002	1013	987	1309	705	1007	996.97	0.66	0	53577	1033	1020	1010	997	987	1015	992	405	302	500	680	1	1	80913759	803	-9.27	1.62	12	0.51	-107.00	614.00	1960	20230104	-49.39	700	20230320	41.71	1960	-49.39	20230104	700	41.71	20230320	1960	-49.39	20230104	700	41.71	20230320	0.16	N	084180	500	404 억		530670	N	N	0	N	00	N
142	20230706	120558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1003	-4	5	-0.40	259987557	260150	42.29	1002	1013	987	1309	705	1007	999.38	0.66	0	50156	1033	1020	1010	997	987	1015	992	405	302	500	680	1	1	80913759	812	-9.37	1.63	12	0.32	-107.00	614.00	1960	20230104	-48.83	700	20230320	43.29	1960	-48.83	20230104	700	43.29	20230320	1960	-48.83	20230104	700	43.29	20230320	0.16	N	084180	500	404 억		530670	N	N	0	N	00	N
143	20230706	110604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1008	1	2	0.10	244626969	244806	39.79	1002	1013	987	1309	705	1007	999.27	0.66	0	54746	1033	1020	1010	997	987	1015	992	405	302	500	680	1	1	80913759	816	-9.42	1.64	12	0.30	-107.00	614.00	1960	20230104	-48.57	700	20230320	44.00	1960	-48.57	20230104	700	44.00	20230320	1960	-48.57	20230104	700	44.00	20230320	0.16	N	084180	500	404 억		530670	N	N	0	N	00	N
144	20230706	100559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1000	-7	5	-0.70	172020352	172350	28.02	1002	1013	987	1309	705	1007	998.09	0.66	0	44951	1033	1020	1010	997	987	1015	992	405	302	500	680	1	1	80913759	809	-9.35	1.63	12	0.21	-107.00	614.00	1960	20230104	-48.98	700	20230320	42.86	1960	-48.98	20230104	700	42.86	20230320	1960	-48.98	20230104	700	42.86	20230320	0.16	N	084180	500	404 억		530670	N	N	0	N	00	N
145	20230706	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1008	1	2	0.10	8314066	8305	1.35	1002	1009	995	1309	705	1007	1001.09	0.66	0	-592	1033	1020	1010	997	987	1015	992	405	302	500	680	1	1	80913759	816	-9.42	1.64	12	0.01	-107.00	614.00	1960	20230104	-48.57	700	20230320	44.00	1960	-48.57	20230104	700	44.00	20230320	1960	-48.57	20230104	700	44.00	20230320	0.16	N	084180	500	404 억		530670	N	N	0	N	00	N
146	20230705	160557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1007	-10	5	-0.98	616573713	612600	89.46	1018	1023	1000	1322	712	1017	1006.49	0.65	0	7448	1063	1039	1021	997	979	1052	1010	405	305	500	690	1	1	80913759	815	-9.41	1.64	12	0.76	-107.00	614.00	1960	20230104	-48.62	700	20230320	43.86	1960	-48.62	20230104	700	43.86	20230320	1960	-48.62	20230104	700	43.86	20230320	0.15	N	084180	500	404 억		528244	N	N	0	N	00	N
147	20230705	150556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1010	-7	5	-0.69	597239566	593429	86.66	1018	1023	1000	1322	712	1017	1006.42	0.65	0	13528	1063	1039	1021	997	979	1052	1010	405	305	500	690	1	1	80913759	817	-9.44	1.64	12	0.73	-107.00	614.00	1960	20230104	-48.47	700	20230320	44.29	1960	-48.47	20230104	700	44.29	20230320	1960	-48.47	20230104	700	44.29	20230320	0.15	N	084180	500	404 억		528244	N	N	0	N	00	N
148	20230705	140550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1005	-12	5	-1.18	534538387	531289	77.58	1018	1023	1000	1322	712	1017	1006.12	0.65	0	41996	1063	1039	1021	997	979	1052	1010	405	305	500	690	1	1	80913759	813	-9.39	1.64	12	0.66	-107.00	614.00	1960	20230104	-48.72	700	20230320	43.57	1960	-48.72	20230104	700	43.57	20230320	1960	-48.72	20230104	700	43.57	20230320	0.15	N	084180	500	404 억		528244	N	N	0	N	00	N
149	20230705	130551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1009	-8	5	-0.79	523753053	520594	76.02	1018	1023	1000	1322	712	1017	1006.07	0.65	0	42171	1063	1039	1021	997	979	1052	1010	405	305	500	690	1	1	80913759	816	-9.43	1.64	12	0.64	-107.00	614.00	1960	20230104	-48.52	700	20230320	44.14	1960	-48.52	20230104	700	44.14	20230320	1960	-48.52	20230104	700	44.14	20230320	0.15	N	084180	500	404 억		528244	N	N	0	N	00	N
150	20230705	120550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1005	-12	5	-1.18	472125171	469215	68.52	1018	1023	1000	1322	712	1017	1006.20	0.65	0	46601	1063	1039	1021	997	979	1052	1010	405	305	500	690	1	1	80913759	813	-9.39	1.64	12	0.58	-107.00	614.00	1960	20230104	-48.72	700	20230320	43.57	1960	-48.72	20230104	700	43.57	20230320	1960	-48.72	20230104	700	43.57	20230320	0.15	N	084180	500	404 억		528244	N	N	0	N	00	N
151	20230705	110556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1008	-9	5	-0.88	430076629	427371	62.41	1018	1023	1000	1322	712	1017	1006.33	0.65	0	52172	1063	1039	1021	997	979	1052	1010	405	305	500	690	1	1	80913759	816	-9.42	1.64	12	0.53	-107.00	614.00	1960	20230104	-48.57	700	20230320	44.00	1960	-48.57	20230104	700	44.00	20230320	1960	-48.57	20230104	700	44.00	20230320	0.15	N	084180	500	404 억		528244	N	N	0	N	00	N
152	20230705	100552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1008	-9	5	-0.88	274526302	272681	39.82	1018	1020	1002	1322	712	1017	1006.77	0.65	0	73398	1063	1039	1021	997	979	1052	1010	405	305	500	690	1	1	80913759	816	-9.42	1.64	12	0.34	-107.00	614.00	1960	20230104	-48.57	700	20230320	44.00	1960	-48.57	20230104	700	44.00	20230320	1960	-48.57	20230104	700	44.00	20230320	0.15	N	084180	500	404 억		528244	N	N	0	N	00	N
153	20230705	090551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1018	1	2	0.10	2125374	2086	0.30	1018	1019	1015	1322	712	1017	1018.88	0.65	0	-1929	1063	1039	1021	997	979	1052	1010	405	305	500	690	1	1	80913759	824	-9.51	1.66	12	0.00	-107.00	614.00	1960	20230104	-48.06	700	20230320	45.43	1960	-48.06	20230104	700	45.43	20230320	1960	-48.06	20230104	700	45.43	20230320	0.15	N	084180	500	404 억		528244	N	N	0	N	00	N
154	20230704	160549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1017	-5	5	-0.49	696997479	684410	97.96	1004	1045	1003	1328	716	1022	1018.39	0.63	0	138224	1088	1054	1036	1002	984	1046	994	405	306	500	690	1	1	80913759	823	-9.50	1.66	12	0.85	-107.00	614.00	1960	20230104	-48.11	700	20230320	45.29	1960	-48.11	20230104	700	45.29	20230320	1960	-48.11	20230104	700	45.29	20230320	0.16	N	084180	500	404 억		513413	N	N	0	N	00	N
155	20230704	150542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1017	-5	5	-0.49	662457224	650344	93.08	1004	1045	1003	1328	716	1022	1018.63	0.63	0	135465	1088	1054	1036	1002	984	1046	994	405	306	500	690	1	1	80913759	823	-9.50	1.66	12	0.80	-107.00	614.00	1960	20230104	-48.11	700	20230320	45.29	1960	-48.11	20230104	700	45.29	20230320	1960	-48.11	20230104	700	45.29	20230320	0.16	N	084180	500	404 억		513413	N	N	0	N	00	N
156	20230704	140548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1026	4	2	0.39	577226694	566487	81.08	1004	1045	1003	1328	716	1022	1018.96	0.63	0	135468	1088	1054	1036	1002	984	1046	994	405	306	500	690	1	1	80913759	830	-9.59	1.67	12	0.70	-107.00	614.00	1960	20230104	-47.65	700	20230320	46.57	1960	-47.65	20230104	700	46.57	20230320	1960	-47.65	20230104	700	46.57	20230320	0.16	N	084180	500	404 억		513413	N	N	0	N	00	N
157	20230704	130539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1007	-15	5	-1.47	466645762	459002	65.70	1004	1045	1003	1328	716	1022	1016.65	0.63	0	97083	1088	1054	1036	1002	984	1046	994	405	306	500	690	1	1	80913759	815	-9.41	1.64	12	0.57	-107.00	614.00	1960	20230104	-48.62	700	20230320	43.86	1960	-48.62	20230104	700	43.86	20230320	1960	-48.62	20230104	700	43.86	20230320	0.16	N	084180	500	404 억		513413	N	N	0	N	00	N
158	20230704	120545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1016	-6	5	-0.59	406176409	399258	57.15	1004	1045	1003	1328	716	1022	1017.33	0.63	0	99751	1088	1054	1036	1002	984	1046	994	405	306	500	690	1	1	80913759	822	-9.50	1.65	12	0.49	-107.00	614.00	1960	20230104	-48.16	700	20230320	45.14	1960	-48.16	20230104	700	45.14	20230320	1960	-48.16	20230104	700	45.14	20230320	0.16	N	084180	500	404 억		513413	N	N	0	N	00	N
159	20230704	110540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1036	14	2	1.37	341947429	336278	48.13	1004	1045	1003	1328	716	1022	1016.86	0.63	0	80196	1088	1054	1036	1002	984	1046	994	405	306	500	690	1	1	80913759	838	-9.68	1.69	12	0.42	-107.00	614.00	1960	20230104	-47.14	700	20230320	48.00	1960	-47.14	20230104	700	48.00	20230320	1960	-47.14	20230104	700	48.00	20230320	0.16	N	084180	500	404 억		513413	N	N	0	N	00	N
160	20230704	100539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1020	-2	5	-0.20	137315956	135376	19.38	1004	1028	1003	1328	716	1022	1014.33	0.63	0	14009	1088	1054	1036	1002	984	1046	994	405	306	500	690	1	1	80913759	825	-9.53	1.66	12	0.17	-107.00	614.00	1960	20230104	-47.96	700	20230320	45.71	1960	-47.96	20230104	700	45.71	20230320	1960	-47.96	20230104	700	45.71	20230320	0.16	N	084180	500	404 억		513413	N	N	0	N	00	N
161	20230704	090539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1018	-4	5	-0.39	28080759	27898	3.99	1004	1022	1003	1328	716	1022	1006.55	0.63	0	1624	1088	1054	1036	1002	984	1046	994	405	306	500	690	1	1	80913759	824	-9.51	1.66	12	0.03	-107.00	614.00	1960	20230104	-48.06	700	20230320	45.43	1960	-48.06	20230104	700	45.43	20230320	1960	-48.06	20230104	700	45.43	20230320	0.16	N	084180	500	404 억		513413	N	N	0	N	00	N
162	20230703	160531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1022	-18	5	-1.73	718773004	697173	33.91	1058	1070	1018	1352	728	1040	1030.99	0.84	0	-156604	1121	1080	1022	981	923	1101	1002	398	312	500	700	1	1	79562218	813	-9.55	1.66	12	0.88	-107.00	614.00	1960	20230104	-47.86	700	20230320	46.00	1960	-47.86	20230104	700	46.00	20230320	1960	-47.86	20230104	700	46.00	20230320	0.16	N	084180	500	397 억		669275	N	N	0	N	00	N
163	20230703	150538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1019	-21	5	-2.02	689537336	668525	32.52	1058	1070	1018	1352	728	1040	1031.43	0.84	0	-153404	1121	1080	1022	981	923	1101	1002	398	312	500	700	1	1	79562218	811	-9.52	1.66	12	0.84	-107.00	614.00	1960	20230104	-48.01	700	20230320	45.57	1960	-48.01	20230104	700	45.57	20230320	1960	-48.01	20230104	700	45.57	20230320	0.16	N	084180	500	397 억		669275	N	N	0	N	00	N
164	20230703	140537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1019	-21	5	-2.02	620869322	601214	29.25	1058	1070	1018	1352	728	1040	1032.69	0.84	0	-144346	1121	1080	1022	981	923	1101	1002	398	312	500	700	1	1	79562218	811	-9.52	1.66	12	0.76	-107.00	614.00	1960	20230104	-48.01	700	20230320	45.57	1960	-48.01	20230104	700	45.57	20230320	1960	-48.01	20230104	700	45.57	20230320	0.16	N	084180	500	397 억		669275	N	N	0	N	00	N
165	20230703	130533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1025	-15	5	-1.44	510994103	493657	24.01	1058	1070	1022	1352	728	1040	1035.12	0.84	0	-113891	1121	1080	1022	981	923	1101	1002	398	312	500	700	1	1	79562218	816	-9.58	1.67	12	0.62	-107.00	614.00	1960	20230104	-47.70	700	20230320	46.43	1960	-47.70	20230104	700	46.43	20230320	1960	-47.70	20230104	700	46.43	20230320	0.16	N	084180	500	397 억		669275	N	N	0	N	00	N
166	20230703	120539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1028	-12	5	-1.15	425467021	410229	19.96	1058	1070	1025	1352	728	1040	1037.15	0.84	0	-109279	1121	1080	1022	981	923	1101	1002	398	312	500	700	1	1	79562218	818	-9.61	1.67	12	0.52	-107.00	614.00	1960	20230104	-47.55	700	20230320	46.86	1960	-47.55	20230104	700	46.86	20230320	1960	-47.55	20230104	700	46.86	20230320	0.16	N	084180	500	397 억		669275	N	N	0	N	00	N
167	20230703	110534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1032	-8	5	-0.77	347330864	334568	16.28	1058	1070	1025	1352	728	1040	1038.15	0.84	0	-78264	1121	1080	1022	981	923	1101	1002	398	312	500	700	1	1	79562218	821	-9.64	1.68	12	0.42	-107.00	614.00	1960	20230104	-47.35	700	20230320	47.43	1960	-47.35	20230104	700	47.43	20230320	1960	-47.35	20230104	700	47.43	20230320	0.16	N	084180	500	397 억		669275	N	N	0	N	00	N
168	20230703	100526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1037	-3	5	-0.29	238729428	229063	11.14	1058	1070	1030	1352	728	1040	1042.20	0.84	0	-57724	1121	1080	1022	981	923	1101	1002	398	312	500	700	1	1	79562218	825	-9.69	1.69	12	0.29	-107.00	614.00	1960	20230104	-47.09	700	20230320	48.14	1960	-47.09	20230104	700	48.14	20230320	1960	-47.09	20230104	700	48.14	20230320	0.16	N	084180	500	397 억		669275	N	N	0	N	00	N
169	20230703	090531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1050	10	2	0.96	57462506	54404	2.65	1058	1070	1044	1352	728	1040	1056.22	0.84	0	-10645	1121	1080	1022	981	923	1101	1002	398	312	500	700	1	1	79562218	835	-9.81	1.71	12	0.07	-107.00	614.00	1960	20230104	-46.43	700	20230320	50.00	1960	-46.43	20230104	700	50.00	20230320	1960	-46.43	20230104	700	50.00	20230320	0.16	N	084180	500	397 억		669275	N	N	0	N	00	N