KissMeData/389500/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	161220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40300	2900	2	7.75	10979466750	275616	321.29	38000	40900	37150	48600	26200	37400	39834.67	1.45	0	13649	38600	38000	37000	36400	35400	38300	36700	31	11200	500	23180	50	1	6174904	2488	-40.14	11.28	12	4.46	-1004.00	3574.00	95000	20230323	-57.58	15550	20230102	159.16	95000	-57.58	20230323	15550	159.16	20230102	95000	-57.58	20230323	15550	159.16	20230102	3.80	N	389500	500	30 억		89364	N	N	0	N	00	N
3	20230731	151218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40200	2800	2	7.49	10628774700	266914	311.15	38000	40900	37150	48600	26200	37400	39820.97	1.45	0	13580	38600	38000	37000	36400	35400	38300	36700	31	11200	500	23180	50	1	6174904	2482	-40.04	11.25	12	4.32	-1004.00	3574.00	95000	20230323	-57.68	15550	20230102	158.52	95000	-57.68	20230323	15550	158.52	20230102	95000	-57.68	20230323	15550	158.52	20230102	3.80	N	389500	500	30 억		89364	N	N	0	N	00	N
4	20230731	141224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40500	3100	2	8.29	9896109350	248690	289.90	38000	40900	37150	48600	26200	37400	39792.95	1.45	0	18091	38600	38000	37000	36400	35400	38300	36700	31	11200	500	23180	50	1	6174904	2501	-40.34	11.33	12	4.03	-1004.00	3574.00	95000	20230323	-57.37	15550	20230102	160.45	95000	-57.37	20230323	15550	160.45	20230102	95000	-57.37	20230323	15550	160.45	20230102	3.80	N	389500	500	30 억		89364	N	N	0	N	00	N
5	20230731	131228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39900	2500	2	6.68	8276539000	208670	243.25	38000	40650	37150	48600	26200	37400	39663.29	1.45	0	12166	38600	38000	37000	36400	35400	38300	36700	31	11200	500	23180	50	1	6174904	2464	-39.74	11.16	12	3.38	-1004.00	3574.00	95000	20230323	-58.00	15550	20230102	156.59	95000	-58.00	20230323	15550	156.59	20230102	95000	-58.00	20230323	15550	156.59	20230102	3.80	N	389500	500	30 억		89364	N	N	0	N	00	N
6	20230731	121235	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39850	2450	2	6.55	7666265000	193409	225.46	38000	40650	37150	48600	26200	37400	39637.58	1.45	0	8207	38600	38000	37000	36400	35400	38300	36700	31	11200	500	23180	50	1	6174904	2461	-39.69	11.15	12	3.13	-1004.00	3574.00	95000	20230323	-58.05	15550	20230102	156.27	95000	-58.05	20230323	15550	156.27	20230102	95000	-58.05	20230323	15550	156.27	20230102	3.80	N	389500	500	30 억		89364	N	N	0	N	00	N
7	20230731	111238	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40500	3100	2	8.29	7162949750	180848	210.82	38000	40650	37150	48600	26200	37400	39607.57	1.45	0	5898	38600	38000	37000	36400	35400	38300	36700	31	11200	500	23180	50	1	6174904	2501	-40.34	11.33	12	2.93	-1004.00	3574.00	95000	20230323	-57.37	15550	20230102	160.45	95000	-57.37	20230323	15550	160.45	20230102	95000	-57.37	20230323	15550	160.45	20230102	3.80	N	389500	500	30 억		89364	N	N	0	N	00	N
8	20230731	101234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39850	2450	2	6.55	4939458300	125561	146.37	38000	40650	37150	48600	26200	37400	39339.11	1.45	0	-5223	38600	38000	37000	36400	35400	38300	36700	31	11200	500	23180	50	1	6174904	2461	-39.69	11.15	12	2.03	-1004.00	3574.00	95000	20230323	-58.05	15550	20230102	156.27	95000	-58.05	20230323	15550	156.27	20230102	95000	-58.05	20230323	15550	156.27	20230102	3.80	N	389500	500	30 억		89364	N	N	0	N	00	N
9	20230731	091222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37950	550	2	1.47	242792200	6414	7.48	38000	38000	37650	48600	26200	37400	37853.48	1.45	0	-1669	38600	38000	37000	36400	35400	38300	36700	31	11200	500	23180	50	1	6174904	2343	-37.80	10.62	12	0.10	-1004.00	3574.00	95000	20230323	-60.05	15550	20230102	144.05	95000	-60.05	20230323	15550	144.05	20230102	95000	-60.05	20230323	15550	144.05	20230102	3.80	N	389500	500	30 억		89364	N	N	0	N	00	N
10	20230728	161224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37400	1450	2	4.03	3093109000	83725	47.72	36000	37600	36000	46700	25200	35950	36943.01	1.19	0	15830	39250	37600	36000	34350	32750	38425	35175	31	10750	500	22280	50	1	6174904	2309	-37.25	10.46	12	1.36	-1004.00	3574.00	95000	20230323	-60.63	15550	20230102	140.51	95000	-60.63	20230323	15550	140.51	20230102	95000	-60.63	20230323	15550	140.51	20230102	3.81	N	389500	500	30 억		73367	N	N	0	N	00	N
11	20230728	151220	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37100	1150	2	3.20	2956721700	80073	45.64	36000	37600	36000	46700	25200	35950	36925.46	1.19	0	16447	39250	37600	36000	34350	32750	38425	35175	31	10750	500	22280	50	1	6174904	2291	-36.95	10.38	12	1.30	-1004.00	3574.00	95000	20230323	-60.95	15550	20230102	138.59	95000	-60.95	20230323	15550	138.59	20230102	95000	-60.95	20230323	15550	138.59	20230102	3.81	N	389500	500	30 억		73367	N	N	0	N	00	N
12	20230728	141219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37250	1300	2	3.62	2586020700	70074	39.94	36000	37600	36000	46700	25200	35950	36904.29	1.19	0	17396	39250	37600	36000	34350	32750	38425	35175	31	10750	500	22280	50	1	6174904	2300	-37.10	10.42	12	1.13	-1004.00	3574.00	95000	20230323	-60.79	15550	20230102	139.55	95000	-60.79	20230323	15550	139.55	20230102	95000	-60.79	20230323	15550	139.55	20230102	3.81	N	389500	500	30 억		73367	N	N	0	N	00	N
13	20230728	131223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37100	1150	2	3.20	2182653600	59271	33.78	36000	37450	36000	46700	25200	35950	36825.15	1.19	0	14034	39250	37600	36000	34350	32750	38425	35175	31	10750	500	22280	50	1	6174904	2291	-36.95	10.38	12	0.96	-1004.00	3574.00	95000	20230323	-60.95	15550	20230102	138.59	95000	-60.95	20230323	15550	138.59	20230102	95000	-60.95	20230323	15550	138.59	20230102	3.81	N	389500	500	30 억		73367	N	N	0	N	00	N
14	20230728	121221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37050	1100	2	3.06	1889799300	51400	29.30	36000	37450	36000	46700	25200	35950	36766.70	1.19	0	12032	39250	37600	36000	34350	32750	38425	35175	31	10750	500	22280	50	1	6174904	2288	-36.90	10.37	12	0.83	-1004.00	3574.00	95000	20230323	-61.00	15550	20230102	138.26	95000	-61.00	20230323	15550	138.26	20230102	95000	-61.00	20230323	15550	138.26	20230102	3.81	N	389500	500	30 억		73367	N	N	0	N	00	N
15	20230728	111226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37050	1100	2	3.06	1624124150	44249	25.22	36000	37450	36000	46700	25200	35950	36704.39	1.19	0	9473	39250	37600	36000	34350	32750	38425	35175	31	10750	500	22280	50	1	6174904	2288	-36.90	10.37	12	0.72	-1004.00	3574.00	95000	20230323	-61.00	15550	20230102	138.26	95000	-61.00	20230323	15550	138.26	20230102	95000	-61.00	20230323	15550	138.26	20230102	3.81	N	389500	500	30 억		73367	N	N	0	N	00	N
16	20230728	101217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36600	650	2	1.81	1228590400	33551	19.12	36000	37450	36000	46700	25200	35950	36618.81	1.19	0	5010	39250	37600	36000	34350	32750	38425	35175	31	10750	500	22280	50	1	6174904	2260	-36.45	10.24	12	0.54	-1004.00	3574.00	95000	20230323	-61.47	15550	20230102	135.37	95000	-61.47	20230323	15550	135.37	20230102	95000	-61.47	20230323	15550	135.37	20230102	3.81	N	389500	500	30 억		73367	N	N	0	N	00	N
17	20230728	091227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37000	1050	2	2.92	355806050	9714	5.54	36000	37300	36000	46700	25200	35950	36628.94	1.19	0	73	39250	37600	36000	34350	32750	38425	35175	31	10750	500	22280	50	1	6174904	2285	-36.85	10.35	12	0.16	-1004.00	3574.00	95000	20230323	-61.05	15550	20230102	137.94	95000	-61.05	20230323	15550	137.94	20230102	95000	-61.05	20230323	15550	137.94	20230102	3.81	N	389500	500	30 억		73367	N	N	0	N	00	N
18	20230727	161217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35950	1750	2	5.12	6284783450	172889	71.00	34400	37650	34400	44450	23950	34200	36353.29	0.43	-7002	47364	38900	36550	35000	32650	31100	35775	31875	31	10250	500	21200	50	1	6174904	2220	-35.81	10.06	12	2.80	-1004.00	3574.00	95000	20230323	-62.16	15550	20230102	131.19	95000	-62.16	20230323	15550	131.19	20230102	95000	-62.16	20230323	15550	131.19	20230102	3.98	N	389500	500	30 억		26330	N	N	0	N	00	N
19	20230727	151218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35900	1700	2	4.97	6055151900	166491	68.37	34400	37650	34400	44450	23950	34200	36369.24	0.43	-7002	45133	38900	36550	35000	32650	31100	35775	31875	31	10250	500	21200	50	1	6174904	2217	-35.76	10.04	12	2.70	-1004.00	3574.00	95000	20230323	-62.21	15550	20230102	130.87	95000	-62.21	20230323	15550	130.87	20230102	95000	-62.21	20230323	15550	130.87	20230102	3.98	N	389500	500	30 억		26330	N	N	0	N	00	N
20	20230727	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36450	2250	2	6.58	5422821550	148985	61.18	34400	37650	34400	44450	23950	34200	36398.44	0.43	-7002	40458	38900	36550	35000	32650	31100	35775	31875	31	10250	500	21200	50	1	6174904	2251	-36.30	10.20	12	2.41	-1004.00	3574.00	95000	20230323	-61.63	15550	20230102	134.41	95000	-61.63	20230323	15550	134.41	20230102	95000	-61.63	20230323	15550	134.41	20230102	3.98	N	389500	500	30 억		26330	N	N	0	N	00	N
21	20230727	131210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36300	2100	2	6.14	5065934700	139214	57.17	34400	37650	34400	44450	23950	34200	36389.55	0.43	-7002	39062	38900	36550	35000	32650	31100	35775	31875	31	10250	500	21200	50	1	6174904	2241	-36.16	10.16	12	2.25	-1004.00	3574.00	95000	20230323	-61.79	15550	20230102	133.44	95000	-61.79	20230323	15550	133.44	20230102	95000	-61.79	20230323	15550	133.44	20230102	3.98	N	389500	500	30 억		26330	N	N	0	N	00	N
22	20230727	121214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36250	2050	2	5.99	4782628750	131395	53.96	34400	37650	34400	44450	23950	34200	36398.86	0.43	-7002	36477	38900	36550	35000	32650	31100	35775	31875	31	10250	500	21200	50	1	6174904	2238	-36.11	10.14	12	2.13	-1004.00	3574.00	95000	20230323	-61.84	15550	20230102	133.12	95000	-61.84	20230323	15550	133.12	20230102	95000	-61.84	20230323	15550	133.12	20230102	3.98	N	389500	500	30 억		26330	N	N	0	N	00	N
23	20230727	111216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37100	2900	2	8.48	4307513700	118457	48.65	34400	37650	34400	44450	23950	34200	36363.52	0.43	-7002	35103	38900	36550	35000	32650	31100	35775	31875	31	10250	500	21200	50	1	6174904	2291	-36.95	10.38	12	1.92	-1004.00	3574.00	95000	20230323	-60.95	15550	20230102	138.59	95000	-60.95	20230323	15550	138.59	20230102	95000	-60.95	20230323	15550	138.59	20230102	3.98	N	389500	500	30 억		26330	N	N	0	N	00	N
24	20230727	101213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36750	2550	2	7.46	3081017800	85353	35.05	34400	37650	34400	44450	23950	34200	36097.36	0.43	-7002	16809	38900	36550	35000	32650	31100	35775	31875	31	10250	500	21200	50	1	6174904	2269	-36.60	10.28	12	1.38	-1004.00	3574.00	95000	20230323	-61.32	15550	20230102	136.33	95000	-61.32	20230323	15550	136.33	20230102	95000	-61.32	20230323	15550	136.33	20230102	3.98	N	389500	500	30 억		26330	N	N	0	N	00	N
25	20230727	091211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35500	1300	2	3.80	623844050	17783	7.30	34400	35500	34400	44450	23950	34200	35080.92	0.43	-7002	4736	38900	36550	35000	32650	31100	35775	31875	31	10250	500	21200	50	1	6174904	2192	-35.36	9.93	12	0.29	-1004.00	3574.00	95000	20230323	-62.63	15550	20230102	128.30	95000	-62.63	20230323	15550	128.30	20230102	95000	-62.63	20230323	15550	128.30	20230102	3.98	N	389500	500	30 억		26330	N	N	0	N	00	N
26	20230726	161209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34200	-3550	5	-9.40	8511194800	241780	212.02	37150	37350	33450	49050	26450	37750	35204.32	0.54	0	-7399	39950	38850	38250	37150	36550	38550	36850	31	11300	500	23400	50	1	6174904	2112	-34.06	9.57	12	3.92	-1004.00	3574.00	95000	20230323	-64.00	15550	20230102	119.94	95000	-64.00	20230323	15550	119.94	20230102	95000	-64.00	20230323	15550	119.94	20230102	3.89	N	389500	500	30 억		33332	N	N	5	N	00	N
27	20230726	151215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34050	-3700	5	-9.80	8311820900	235945	206.90	37150	37350	33450	49050	26450	37750	35226.56	0.54	0	-9312	39950	38850	38250	37150	36550	38550	36850	31	11300	500	23400	50	1	6174904	2103	-33.91	9.53	12	3.82	-1004.00	3574.00	95000	20230323	-64.16	15550	20230102	118.97	95000	-64.16	20230323	15550	118.97	20230102	95000	-64.16	20230323	15550	118.97	20230102	3.89	N	389500	500	30 억		33332	N	N	5	N	00	N
28	20230726	141206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34050	-3700	5	-9.80	6794459200	192007	168.37	37150	37350	33450	49050	26450	37750	35385.10	0.54	0	-7108	39950	38850	38250	37150	36550	38550	36850	31	11300	500	23400	50	1	6174904	2103	-33.91	9.53	12	3.11	-1004.00	3574.00	95000	20230323	-64.16	15550	20230102	118.97	95000	-64.16	20230323	15550	118.97	20230102	95000	-64.16	20230323	15550	118.97	20230102	3.89	N	389500	500	30 억		33332	N	N	5	N	00	N
29	20230726	131201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34500	-3250	5	-8.61	5559065950	155970	136.77	37150	37350	34500	49050	26450	37750	35640.34	0.54	0	-6291	39950	38850	38250	37150	36550	38550	36850	31	11300	500	23400	50	1	6174904	2130	-34.36	9.65	12	2.53	-1004.00	3574.00	95000	20230323	-63.68	15550	20230102	121.86	95000	-63.68	20230323	15550	121.86	20230102	95000	-63.68	20230323	15550	121.86	20230102	3.89	N	389500	500	30 억		33332	N	N	5	N	00	N
30	20230726	121207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35150	-2600	5	-6.89	4610400050	128681	112.84	37150	37350	34550	49050	26450	37750	35826.41	0.54	0	-1602	39950	38850	38250	37150	36550	38550	36850	31	11300	500	23400	50	1	6174904	2170	-35.01	9.83	12	2.08	-1004.00	3574.00	95000	20230323	-63.00	15550	20230102	126.05	95000	-63.00	20230323	15550	126.05	20230102	95000	-63.00	20230323	15550	126.05	20230102	3.89	N	389500	500	30 억		33332	N	N	5	N	00	N
31	20230726	111201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35250	-2500	5	-6.62	4001960600	111449	97.73	37150	37350	34550	49050	26450	37750	35906.55	0.54	0	3385	39950	38850	38250	37150	36550	38550	36850	31	11300	500	23400	50	1	6174904	2177	-35.11	9.86	12	1.80	-1004.00	3574.00	95000	20230323	-62.89	15550	20230102	126.69	95000	-62.89	20230323	15550	126.69	20230102	95000	-62.89	20230323	15550	126.69	20230102	3.89	N	389500	500	30 억		33332	N	N	5	N	00	N
32	20230726	101209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35550	-2200	5	-5.83	2534764350	69763	61.18	37150	37350	35400	49050	26450	37750	36331.60	0.54	0	10501	39950	38850	38250	37150	36550	38550	36850	31	11300	500	23400	50	1	6174904	2195	-35.41	9.95	12	1.13	-1004.00	3574.00	95000	20230323	-62.58	15550	20230102	128.62	95000	-62.58	20230323	15550	128.62	20230102	95000	-62.58	20230323	15550	128.62	20230102	3.89	N	389500	500	30 억		33332	N	N	5	N	00	N
33	20230726	091204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36700	-1050	5	-2.78	650624450	17668	15.49	37150	37350	36350	49050	26450	37750	36818.96	0.54	0	1513	39950	38850	38250	37150	36550	38550	36850	31	11300	500	23400	50	1	6174904	2266	-36.55	10.27	12	0.29	-1004.00	3574.00	95000	20230323	-61.37	15550	20230102	136.01	95000	-61.37	20230323	15550	136.01	20230102	95000	-61.37	20230323	15550	136.01	20230102	3.89	N	389500	500	30 억		33332	N	N	5	N	00	N
34	20230725	161201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37750	-1450	5	-3.70	4308995300	112611	61.20	39200	39350	37650	50900	27450	39200	38263.29	0.42	0	7371	42900	41050	40100	38250	37300	40575	37775	31	11725	500	24300	50	1	6174904	2331	-37.60	10.56	12	1.82	-1004.00	3574.00	95000	20230323	-60.26	15550	20230102	142.77	95000	-60.26	20230323	15550	142.77	20230102	95000	-60.26	20230323	15550	142.77	20230102	3.85	N	389500	500	30 억		25954	N	N	5	N	00	N
35	20230725	151148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37750	-1450	5	-3.70	4078995200	106516	57.89	39200	39350	37700	50900	27450	39200	38292.81	0.42	0	6534	42900	41050	40100	38250	37300	40575	37775	31	11725	500	24300	50	1	6174904	2331	-37.60	10.56	12	1.72	-1004.00	3574.00	95000	20230323	-60.26	15550	20230102	142.77	95000	-60.26	20230323	15550	142.77	20230102	95000	-60.26	20230323	15550	142.77	20230102	3.85	N	389500	500	30 억		25954	N	N	4	N	00	N
36	20230725	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38100	-1100	5	-2.81	3499674000	91225	49.58	39200	39350	37700	50900	27450	39200	38361.10	0.42	0	3939	42900	41050	40100	38250	37300	40575	37775	31	11725	500	24300	50	1	6174904	2353	-37.95	10.66	12	1.48	-1004.00	3574.00	95000	20230323	-59.89	15550	20230102	145.02	95000	-59.89	20230323	15550	145.02	20230102	95000	-59.89	20230323	15550	145.02	20230102	3.85	N	389500	500	30 억		25954	N	N	4	N	00	N
37	20230725	131157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37950	-1250	5	-3.19	3078769600	80142	43.55	39200	39350	37900	50900	27450	39200	38414.29	0.42	0	4114	42900	41050	40100	38250	37300	40575	37775	31	11725	500	24300	50	1	6174904	2343	-37.80	10.62	12	1.30	-1004.00	3574.00	95000	20230323	-60.05	15550	20230102	144.05	95000	-60.05	20230323	15550	144.05	20230102	95000	-60.05	20230323	15550	144.05	20230102	3.85	N	389500	500	30 억		25954	N	N	4	N	00	N
38	20230725	121156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38200	-1000	5	-2.55	2672929550	69467	37.75	39200	39350	38000	50900	27450	39200	38475.41	0.42	0	4841	42900	41050	40100	38250	37300	40575	37775	31	11725	500	24300	50	1	6174904	2359	-38.05	10.69	12	1.12	-1004.00	3574.00	95000	20230323	-59.79	15550	20230102	145.66	95000	-59.79	20230323	15550	145.66	20230102	95000	-59.79	20230323	15550	145.66	20230102	3.85	N	389500	500	30 억		25954	N	N	4	N	00	N
39	20230725	111154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38050	-1150	5	-2.93	2432049700	63141	34.31	39200	39350	38000	50900	27450	39200	38515.39	0.42	0	4995	42900	41050	40100	38250	37300	40575	37775	31	11725	500	24300	50	1	6174904	2350	-37.90	10.65	12	1.02	-1004.00	3574.00	95000	20230323	-59.95	15550	20230102	144.69	95000	-59.95	20230323	15550	144.69	20230102	95000	-59.95	20230323	15550	144.69	20230102	3.85	N	389500	500	30 억		25954	N	N	4	N	00	N
40	20230725	101155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38600	-600	5	-1.53	1420558900	36682	19.93	39200	39350	38450	50900	27450	39200	38723.49	0.42	0	7423	42900	41050	40100	38250	37300	40575	37775	31	11725	500	24300	50	1	6174904	2384	-38.45	10.80	12	0.59	-1004.00	3574.00	95000	20230323	-59.37	15550	20230102	148.23	95000	-59.37	20230323	15550	148.23	20230102	95000	-59.37	20230323	15550	148.23	20230102	3.85	N	389500	500	30 억		25954	N	N	4	N	00	N
41	20230725	091152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39000	-200	5	-0.51	630599200	16247	8.83	39200	39350	38500	50900	27450	39200	38808.01	0.42	0	3834	42900	41050	40100	38250	37300	40575	37775	31	11725	500	24300	50	1	6174904	2408	-38.84	10.91	12	0.26	-1004.00	3574.00	95000	20230323	-58.95	15550	20230102	150.80	95000	-58.95	20230323	15550	150.80	20230102	95000	-58.95	20230323	15550	150.80	20230102	3.85	N	389500	500	30 억		25954	N	N	4	N	00	N
42	20230724	161153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39200	-2000	5	-4.85	7331750900	182920	92.63	41650	41950	39150	53500	28850	41200	40084.74	0.68	0	-16121	43500	42350	41500	40350	39500	42925	40925	31	12325	500	25540	50	1	6174904	2421	-39.04	10.97	12	2.96	-1004.00	3574.00	95000	20230323	-58.74	15550	20230102	152.09	95000	-58.74	20230323	15550	152.09	20230102	95000	-58.74	20230323	15550	152.09	20230102	3.74	N	389500	500	30 억		42006	N	N	4	N	00	N
43	20230724	151148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39400	-1800	5	-4.37	6879473950	171393	86.79	41650	41950	39200	53500	28850	41200	40138.35	0.68	0	-16121	43500	42350	41500	40350	39500	42925	40925	31	12325	500	25540	50	1	6174904	2433	-39.24	11.02	12	2.78	-1004.00	3574.00	95000	20230323	-58.53	15550	20230102	153.38	95000	-58.53	20230323	15550	153.38	20230102	95000	-58.53	20230323	15550	153.38	20230102	3.74	N	389500	500	30 억		42006	N	N	60	N	00	N
44	20230724	141147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39800	-1400	5	-3.40	6355200150	158144	80.08	41650	41950	39200	53500	28850	41200	40185.91	0.68	0	-12510	43500	42350	41500	40350	39500	42925	40925	31	12325	500	25540	50	1	6174904	2458	-39.64	11.14	12	2.56	-1004.00	3574.00	95000	20230323	-58.11	15550	20230102	155.95	95000	-58.11	20230323	15550	155.95	20230102	95000	-58.11	20230323	15550	155.95	20230102	3.74	N	389500	500	30 억		42006	N	N	60	N	00	N
45	20230724	131147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39250	-1950	5	-4.73	5672355450	140827	71.31	41650	41950	39200	53500	28850	41200	40278.64	0.68	0	-10326	43500	42350	41500	40350	39500	42925	40925	31	12325	500	25540	50	1	6174904	2424	-39.09	10.98	12	2.28	-1004.00	3574.00	95000	20230323	-58.68	15550	20230102	152.41	95000	-58.68	20230323	15550	152.41	20230102	95000	-58.68	20230323	15550	152.41	20230102	3.74	N	389500	500	30 억		42006	N	N	60	N	00	N
46	20230724	121149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39500	-1700	5	-4.13	5143736600	127396	64.51	41650	41950	39200	53500	28850	41200	40375.71	0.68	0	-9120	43500	42350	41500	40350	39500	42925	40925	31	12325	500	25540	50	1	6174904	2439	-39.34	11.05	12	2.06	-1004.00	3574.00	95000	20230323	-58.42	15550	20230102	154.02	95000	-58.42	20230323	15550	154.02	20230102	95000	-58.42	20230323	15550	154.02	20230102	3.74	N	389500	500	30 억		42006	N	N	60	N	00	N
47	20230724	111153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39900	-1300	5	-3.16	3910769800	96176	48.70	41650	41950	39900	53500	28850	41200	40662.42	0.68	0	-9461	43500	42350	41500	40350	39500	42925	40925	31	12325	500	25540	50	1	6174904	2464	-39.74	11.16	12	1.56	-1004.00	3574.00	95000	20230323	-58.00	15550	20230102	156.59	95000	-58.00	20230323	15550	156.59	20230102	95000	-58.00	20230323	15550	156.59	20230102	3.74	N	389500	500	30 억		42006	N	N	60	N	00	N
48	20230724	101142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40350	-850	5	-2.06	2674041350	65365	33.10	41650	41950	40050	53500	28850	41200	40909.20	0.68	0	-2981	43500	42350	41500	40350	39500	42925	40925	31	12325	500	25540	50	1	6174904	2492	-40.19	11.29	12	1.06	-1004.00	3574.00	95000	20230323	-57.53	15550	20230102	159.49	95000	-57.53	20230323	15550	159.49	20230102	95000	-57.53	20230323	15550	159.49	20230102	3.74	N	389500	500	30 억		42006	N	N	60	N	00	N
49	20230724	091150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40950	-250	5	-0.61	853893250	20600	10.43	41650	41950	40950	53500	28850	41200	41451.60	0.68	0	-42	43500	42350	41500	40350	39500	42925	40925	31	12325	500	25540	50	1	6174904	2529	-40.79	11.46	12	0.33	-1004.00	3574.00	95000	20230323	-56.89	15550	20230102	163.34	95000	-56.89	20230323	15550	163.34	20230102	95000	-56.89	20230323	15550	163.34	20230102	3.74	N	389500	500	30 억		42006	N	N	60	N	00	N
50	20230721	161137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41200	-650	5	-1.55	8149505400	195930	83.63	40950	42650	40650	54400	29300	41850	41594.90	1.15	0	-30353	43550	42700	41800	40950	40050	43125	41375	31	12550	500	25940	50	1	6174904	2544	-41.04	11.53	12	3.17	-1004.00	3574.00	95000	20230323	-56.63	15550	20230102	164.95	95000	-56.63	20230323	15550	164.95	20230102	95000	-56.63	20230323	15550	164.95	20230102	3.69	N	389500	500	30 억		71097	N	N	60	N	00	N
51	20230721	151140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41100	-750	5	-1.79	7916277750	190257	81.20	40950	42650	40650	54400	29300	41850	41608.33	1.15	0	-28941	43550	42700	41800	40950	40050	43125	41375	31	12550	500	25940	50	1	6174904	2538	-40.94	11.50	12	3.08	-1004.00	3574.00	95000	20230323	-56.74	15550	20230102	164.31	95000	-56.74	20230323	15550	164.31	20230102	95000	-56.74	20230323	15550	164.31	20230102	3.69	N	389500	500	30 억		71097	N	N	82	N	00	N
52	20230721	141134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41050	-800	5	-1.91	7122734100	170872	72.93	40950	42650	40650	54400	29300	41850	41684.61	1.15	0	-23618	43550	42700	41800	40950	40050	43125	41375	31	12550	500	25940	50	1	6174904	2535	-40.89	11.49	12	2.77	-1004.00	3574.00	95000	20230323	-56.79	15550	20230102	163.99	95000	-56.79	20230323	15550	163.99	20230102	95000	-56.79	20230323	15550	163.99	20230102	3.69	N	389500	500	30 억		71097	N	N	82	N	00	N
53	20230721	131138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41450	-400	5	-0.96	6233214000	149243	63.70	40950	42650	40650	54400	29300	41850	41765.53	1.15	0	-21076	43550	42700	41800	40950	40050	43125	41375	31	12550	500	25940	50	1	6174904	2559	-41.28	11.60	12	2.42	-1004.00	3574.00	95000	20230323	-56.37	15550	20230102	166.56	95000	-56.37	20230323	15550	166.56	20230102	95000	-56.37	20230323	15550	166.56	20230102	3.69	N	389500	500	30 억		71097	N	N	82	N	00	N
54	20230721	121153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41850	0	3	0.00	5577764300	133499	56.98	40950	42650	40650	54400	29300	41850	41781.31	1.15	0	-18122	43550	42700	41800	40950	40050	43125	41375	31	12550	500	25940	50	1	6174904	2584	-41.68	11.71	12	2.16	-1004.00	3574.00	95000	20230323	-55.95	15550	20230102	169.13	95000	-55.95	20230323	15550	169.13	20230102	95000	-55.95	20230323	15550	169.13	20230102	3.69	N	389500	500	30 억		71097	N	N	82	N	00	N
55	20230721	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42100	250	2	0.60	5134702000	122912	52.46	40950	42650	40650	54400	29300	41850	41775.43	1.15	0	-16729	43550	42700	41800	40950	40050	43125	41375	31	12550	500	25940	50	1	6174904	2600	-41.93	11.78	12	1.99	-1004.00	3574.00	95000	20230323	-55.68	15550	20230102	170.74	95000	-55.68	20230323	15550	170.74	20230102	95000	-55.68	20230323	15550	170.74	20230102	3.69	N	389500	500	30 억		71097	N	N	82	N	00	N
56	20230721	101149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41300	-550	5	-1.31	4231576650	101256	43.22	40950	42650	40650	54400	29300	41850	41790.87	1.15	0	-15009	43550	42700	41800	40950	40050	43125	41375	31	12550	500	25940	50	1	6174904	2550	-41.14	11.56	12	1.64	-1004.00	3574.00	95000	20230323	-56.53	15550	20230102	165.59	95000	-56.53	20230323	15550	165.59	20230102	95000	-56.53	20230323	15550	165.59	20230102	3.69	N	389500	500	30 억		71097	N	N	82	N	00	N
57	20230721	091145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41550	-300	5	-0.72	702318700	17092	7.30	40950	41800	40650	54400	29300	41850	41090.05	1.15	0	168	43550	42700	41800	40950	40050	43125	41375	31	12550	500	25940	50	1	6174904	2566	-41.38	11.63	12	0.28	-1004.00	3574.00	95000	20230323	-56.26	15550	20230102	167.20	95000	-56.26	20230323	15550	167.20	20230102	95000	-56.26	20230323	15550	167.20	20230102	3.69	N	389500	500	30 억		71097	N	N	82	N	00	N
58	20230720	161133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41850	500	2	1.21	9568774850	230622	66.56	41350	42650	40900	53700	28950	41350	41490.44	1.61	0	-29179	44550	42950	40150	38550	35750	43750	39350	31	12375	500	25630	50	1	6174904	2584	-41.68	11.71	12	3.73	-1004.00	3574.00	95000	20230323	-55.95	15550	20230102	169.13	95000	-55.95	20230323	15550	169.13	20230102	95000	-55.95	20230323	15550	169.13	20230102	3.66	N	389500	500	30 억		99263	N	N	82	N	00	N
59	20230720	151133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	42200	850	2	2.06	8967811000	216303	62.43	41350	42650	40900	53700	28950	41350	41459.60	1.61	0	-25332	44550	42950	40150	38550	35750	43750	39350	31	12375	500	25630	50	1	6174904	2606	-42.03	11.81	12	3.50	-1004.00	3574.00	95000	20230323	-55.58	15550	20230102	171.38	95000	-55.58	20230323	15550	171.38	20230102	95000	-55.58	20230323	15550	171.38	20230102	3.66	N	389500	500	30 억		99263	N	N	1	N	00	N
60	20230720	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41150	-200	5	-0.48	6056617000	147033	42.44	41350	41900	40900	53700	28950	41350	41191.99	1.61	0	-16992	44550	42950	40150	38550	35750	43750	39350	31	12375	500	25630	50	1	6174904	2541	-40.99	11.51	12	2.38	-1004.00	3574.00	95000	20230323	-56.68	15550	20230102	164.63	95000	-56.68	20230323	15550	164.63	20230102	95000	-56.68	20230323	15550	164.63	20230102	3.66	N	389500	500	30 억		99263	N	N	1	N	00	N
61	20230720	131133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41200	-150	5	-0.36	5233302750	127111	36.69	41350	41900	40900	53700	28950	41350	41170.81	1.61	0	-19195	44550	42950	40150	38550	35750	43750	39350	31	12375	500	25630	50	1	6174904	2544	-41.04	11.53	12	2.06	-1004.00	3574.00	95000	20230323	-56.63	15550	20230102	164.95	95000	-56.63	20230323	15550	164.95	20230102	95000	-56.63	20230323	15550	164.95	20230102	3.66	N	389500	500	30 억		99263	N	N	1	N	00	N
62	20230720	121143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41100	-250	5	-0.60	4758273700	115537	33.35	41350	41900	40900	53700	28950	41350	41183.66	1.61	0	-14154	44550	42950	40150	38550	35750	43750	39350	31	12375	500	25630	50	1	6174904	2538	-40.94	11.50	12	1.87	-1004.00	3574.00	95000	20230323	-56.74	15550	20230102	164.31	95000	-56.74	20230323	15550	164.31	20230102	95000	-56.74	20230323	15550	164.31	20230102	3.66	N	389500	500	30 억		99263	N	N	1	N	00	N
63	20230720	111139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41550	200	2	0.48	4369865850	106136	30.63	41350	41900	40900	53700	28950	41350	41171.95	1.61	0	-9946	44550	42950	40150	38550	35750	43750	39350	31	12375	500	25630	50	1	6174904	2566	-41.38	11.63	12	1.72	-1004.00	3574.00	95000	20230323	-56.26	15550	20230102	167.20	95000	-56.26	20230323	15550	167.20	20230102	95000	-56.26	20230323	15550	167.20	20230102	3.66	N	389500	500	30 억		99263	N	N	1	N	00	N
64	20230720	101125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41050	-300	5	-0.73	2877417450	69776	20.14	41350	41900	40900	53700	28950	41350	41237.56	1.61	0	-3089	44550	42950	40150	38550	35750	43750	39350	31	12375	500	25630	50	1	6174904	2535	-40.89	11.49	12	1.13	-1004.00	3574.00	95000	20230323	-56.79	15550	20230102	163.99	95000	-56.79	20230323	15550	163.99	20230102	95000	-56.79	20230323	15550	163.99	20230102	3.66	N	389500	500	30 억		99263	N	N	1	N	00	N
65	20230720	091129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41300	-50	5	-0.12	1050099600	25390	7.33	41350	41900	41000	53700	28950	41350	41358.87	1.61	0	2292	44550	42950	40150	38550	35750	43750	39350	31	12375	500	25630	50	1	6174904	2550	-41.14	11.56	12	0.41	-1004.00	3574.00	95000	20230323	-56.53	15550	20230102	165.59	95000	-56.53	20230323	15550	165.59	20230102	95000	-56.53	20230323	15550	165.59	20230102	3.66	N	389500	500	30 억		99263	N	N	1	N	00	N
66	20230719	161148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41350	2600	2	6.71	13785946000	342394	249.10	38750	41750	37350	50300	27150	38750	40261.08	1.38	0	13563	40983	39866	39183	38066	37383	39525	37725	31	11575	500	24020	50	1	6174904	2553	-41.19	11.57	12	5.54	-1004.00	3574.00	95000	20230323	-56.47	15550	20230102	165.92	95000	-56.47	20230323	15550	165.92	20230102	95000	-56.47	20230323	15550	165.92	20230102	3.77	N	389500	500	30 억		85322	N	N	1	N	00	N
67	20230719	151148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	41350	2600	2	6.71	12915831850	321311	233.76	38750	41750	37350	50300	27150	38750	40197.29	1.38	0	15902	40983	39866	39183	38066	37383	39525	37725	31	11575	500	24020	50	1	6174904	2553	-41.19	11.57	12	5.20	-1004.00	3574.00	95000	20230323	-56.47	15550	20230102	165.92	95000	-56.47	20230323	15550	165.92	20230102	95000	-56.47	20230323	15550	165.92	20230102	3.77	N	389500	500	30 억		85322	N	N	26	N	00	N
68	20230719	141153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40850	2100	2	5.42	11559106750	288060	209.57	38750	41750	37350	50300	27150	38750	40127.43	1.38	0	16769	40983	39866	39183	38066	37383	39525	37725	31	11575	500	24020	50	1	6174904	2522	-40.69	11.43	12	4.67	-1004.00	3574.00	95000	20230323	-57.00	15550	20230102	162.70	95000	-57.00	20230323	15550	162.70	20230102	95000	-57.00	20230323	15550	162.70	20230102	3.77	N	389500	500	30 억		85322	N	N	26	N	00	N
69	20230719	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40850	2100	2	5.42	10394729650	259433	188.75	38750	41750	37350	50300	27150	38750	40067.11	1.38	0	19725	40983	39866	39183	38066	37383	39525	37725	31	11575	500	24020	50	1	6174904	2522	-40.69	11.43	12	4.20	-1004.00	3574.00	95000	20230323	-57.00	15550	20230102	162.70	95000	-57.00	20230323	15550	162.70	20230102	95000	-57.00	20230323	15550	162.70	20230102	3.77	N	389500	500	30 억		85322	N	N	26	N	00	N
70	20230719	121155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40150	1400	2	3.61	7332962200	184684	134.36	38750	40650	37350	50300	27150	38750	39705.45	1.38	0	6846	40983	39866	39183	38066	37383	39525	37725	31	11575	500	24020	50	1	6174904	2479	-39.99	11.23	12	2.99	-1004.00	3574.00	95000	20230323	-57.74	15550	20230102	158.20	95000	-57.74	20230323	15550	158.20	20230102	95000	-57.74	20230323	15550	158.20	20230102	3.77	N	389500	500	30 억		85322	N	N	26	N	00	N
71	20230719	111152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40000	1250	2	3.23	6615446650	166844	121.38	38750	40650	37350	50300	27150	38750	39650.49	1.38	0	1014	40983	39866	39183	38066	37383	39525	37725	31	11575	500	24020	50	1	6174904	2470	-39.84	11.19	12	2.70	-1004.00	3574.00	95000	20230323	-57.89	15550	20230102	157.23	95000	-57.89	20230323	15550	157.23	20230102	95000	-57.89	20230323	15550	157.23	20230102	3.77	N	389500	500	30 억		85322	N	N	26	N	00	N
72	20230719	101141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	40550	1800	2	4.65	4777148650	121222	88.19	38750	40650	37350	50300	27150	38750	39408.26	1.38	0	915	40983	39866	39183	38066	37383	39525	37725	31	11575	500	24020	50	1	6174904	2504	-40.39	11.35	12	1.96	-1004.00	3574.00	95000	20230323	-57.32	15550	20230102	160.77	95000	-57.32	20230323	15550	160.77	20230102	95000	-57.32	20230323	15550	160.77	20230102	3.77	N	389500	500	30 억		85322	N	N	26	N	00	N
73	20230719	091141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37600	-1150	5	-2.97	567384900	14859	10.81	38750	38800	37600	50300	27150	38750	38184.60	1.38	0	-2989	40983	39866	39183	38066	37383	39525	37725	31	11575	500	24020	50	1	6174904	2322	-37.45	10.52	12	0.24	-1004.00	3574.00	95000	20230323	-60.42	15550	20230102	141.80	95000	-60.42	20230323	15550	141.80	20230102	95000	-60.42	20230323	15550	141.80	20230102	3.77	N	389500	500	30 억		85322	N	N	26	N	00	N
74	20230718	161140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38750	-950	5	-2.39	5322371350	136032	22.48	39800	40300	38500	51600	27800	39700	39126.08	1.52	0	-9358	46300	43000	39100	35800	31900	44650	37450	31	11900	500	24610	50	1	6174904	2393	-38.60	10.84	12	2.20	-1004.00	3574.00	95000	20230323	-59.21	15550	20230102	149.20	95000	-59.21	20230323	15550	149.20	20230102	95000	-59.21	20230323	15550	149.20	20230102	3.83	N	389500	500	30 억		94069	N	N	26	N	00	N
75	20230718	151139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38750	-950	5	-2.39	5104531650	130417	21.55	39800	40300	38500	51600	27800	39700	39140.08	1.52	0	-9194	46300	43000	39100	35800	31900	44650	37450	31	11900	500	24610	50	1	6174904	2393	-38.60	10.84	12	2.11	-1004.00	3574.00	95000	20230323	-59.21	15550	20230102	149.20	95000	-59.21	20230323	15550	149.20	20230102	95000	-59.21	20230323	15550	149.20	20230102	3.83	N	389500	500	30 억		94069	N	N	0	N	00	N
76	20230718	141135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38550	-1150	5	-2.90	4704311050	120079	19.84	39800	40300	38500	51600	27800	39700	39176.80	1.52	0	-8317	46300	43000	39100	35800	31900	44650	37450	31	11900	500	24610	50	1	6174904	2380	-38.40	10.79	12	1.94	-1004.00	3574.00	95000	20230323	-59.42	15550	20230102	147.91	95000	-59.42	20230323	15550	147.91	20230102	95000	-59.42	20230323	15550	147.91	20230102	3.83	N	389500	500	30 억		94069	N	N	0	N	00	N
77	20230718	131135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38650	-1050	5	-2.64	4284451600	109200	18.05	39800	40300	38600	51600	27800	39700	39234.90	1.52	0	-7417	46300	43000	39100	35800	31900	44650	37450	31	11900	500	24610	50	1	6174904	2387	-38.50	10.81	12	1.77	-1004.00	3574.00	95000	20230323	-59.32	15550	20230102	148.55	95000	-59.32	20230323	15550	148.55	20230102	95000	-59.32	20230323	15550	148.55	20230102	3.83	N	389500	500	30 억		94069	N	N	0	N	00	N
78	20230718	121147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38800	-900	5	-2.27	3844146150	97838	16.17	39800	40300	38700	51600	27800	39700	39290.93	1.52	0	-4688	46300	43000	39100	35800	31900	44650	37450	31	11900	500	24610	50	1	6174904	2396	-38.65	10.86	12	1.58	-1004.00	3574.00	95000	20230323	-59.16	15550	20230102	149.52	95000	-59.16	20230323	15550	149.52	20230102	95000	-59.16	20230323	15550	149.52	20230102	3.83	N	389500	500	30 억		94069	N	N	0	N	00	N
79	20230718	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38850	-850	5	-2.14	3429672200	87195	14.41	39800	40300	38700	51600	27800	39700	39333.36	1.52	0	-3492	46300	43000	39100	35800	31900	44650	37450	31	11900	500	24610	50	1	6174904	2399	-38.70	10.87	12	1.41	-1004.00	3574.00	95000	20230323	-59.11	15550	20230102	149.84	95000	-59.11	20230323	15550	149.84	20230102	95000	-59.11	20230323	15550	149.84	20230102	3.83	N	389500	500	30 억		94069	N	N	0	N	00	N
80	20230718	101137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38950	-750	5	-1.89	2968473800	75368	12.46	39800	40300	38700	51600	27800	39700	39386.39	1.52	0	-4327	46300	43000	39100	35800	31900	44650	37450	31	11900	500	24610	50	1	6174904	2405	-38.79	10.90	12	1.22	-1004.00	3574.00	95000	20230323	-59.00	15550	20230102	150.48	95000	-59.00	20230323	15550	150.48	20230102	95000	-59.00	20230323	15550	150.48	20230102	3.83	N	389500	500	30 억		94069	N	N	0	N	00	N
81	20230718	091132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38950	-750	5	-1.89	1416850050	35762	5.91	39800	40300	38750	51600	27800	39700	39618.87	1.52	0	-1279	46300	43000	39100	35800	31900	44650	37450	31	11900	500	24610	50	1	6174904	2405	-38.79	10.90	12	0.58	-1004.00	3574.00	95000	20230323	-59.00	15550	20230102	150.48	95000	-59.00	20230323	15550	150.48	20230102	95000	-59.00	20230323	15550	150.48	20230102	3.83	N	389500	500	30 억		94069	N	N	0	N	00	N
82	20230717	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39700	3650	2	10.12	24039462250	601598	776.53	36050	42400	35200	46850	25250	36050	39959.41	1.95	0	-26483	37950	37000	36150	35200	34350	36575	34775	31	10800	500	22350	50	1	6174904	2451	-39.54	11.11	12	9.74	-1004.00	3574.00	95000	20230323	-58.21	15550	20230102	155.31	95000	-58.21	20230323	15550	155.31	20230102	95000	-58.21	20230323	15550	155.31	20230102	3.72	N	389500	500	30 억		120677	N	N	95	N	00	N
83	20230717	151130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39300	3250	2	9.02	23193689550	580204	748.91	36050	42400	35200	46850	25250	36050	39975.06	1.95	0	-25508	37950	37000	36150	35200	34350	36575	34775	31	10800	500	22350	50	1	6174904	2427	-39.14	11.00	12	9.40	-1004.00	3574.00	95000	20230323	-58.63	15550	20230102	152.73	95000	-58.63	20230323	15550	152.73	20230102	95000	-58.63	20230323	15550	152.73	20230102	3.72	N	389500	500	30 억		120677	N	N	95	N	00	N
84	20230717	141133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39800	3750	2	10.40	19376311000	483923	624.63	36050	42400	35200	46850	25250	36050	40040.07	1.95	0	-41009	37950	37000	36150	35200	34350	36575	34775	31	10800	500	22350	50	1	6174904	2458	-39.64	11.14	12	7.84	-1004.00	3574.00	95000	20230323	-58.11	15550	20230102	155.95	95000	-58.11	20230323	15550	155.95	20230102	95000	-58.11	20230323	15550	155.95	20230102	3.72	N	389500	500	30 억		120677	N	N	95	N	00	N
85	20230717	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37900	1850	2	5.13	3795183900	102018	131.68	36050	38450	35200	46850	25250	36050	37201.12	1.95	0	3050	37950	37000	36150	35200	34350	36575	34775	31	10800	500	22350	50	1	6174904	2340	-37.75	10.60	12	1.65	-1004.00	3574.00	95000	20230323	-60.11	15550	20230102	143.73	95000	-60.11	20230323	15550	143.73	20230102	95000	-60.11	20230323	15550	143.73	20230102	3.72	N	389500	500	30 억		120677	N	N	95	N	00	N
86	20230717	121133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38200	2150	2	5.96	2832944400	76729	99.04	36050	38200	35200	46850	25250	36050	36921.43	1.95	0	6352	37950	37000	36150	35200	34350	36575	34775	31	10800	500	22350	50	1	6174904	2359	-38.05	10.69	12	1.24	-1004.00	3574.00	95000	20230323	-59.79	15550	20230102	145.66	95000	-59.79	20230323	15550	145.66	20230102	95000	-59.79	20230323	15550	145.66	20230102	3.72	N	389500	500	30 억		120677	N	N	95	N	00	N
87	20230717	111125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37250	1200	2	3.33	1429422750	39440	50.91	36050	37350	35200	46850	25250	36050	36242.97	1.95	0	5129	37950	37000	36150	35200	34350	36575	34775	31	10800	500	22350	50	1	6174904	2300	-37.10	10.42	12	0.64	-1004.00	3574.00	95000	20230323	-60.79	15550	20230102	139.55	95000	-60.79	20230323	15550	139.55	20230102	95000	-60.79	20230323	15550	139.55	20230102	3.72	N	389500	500	30 억		120677	N	N	95	N	00	N
88	20230717	101124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36250	200	2	0.55	636211900	17828	23.01	36050	36300	35200	46850	25250	36050	35686.11	1.95	0	4087	37950	37000	36150	35200	34350	36575	34775	31	10800	500	22350	50	1	6174904	2238	-36.11	10.14	12	0.29	-1004.00	3574.00	95000	20230323	-61.84	15550	20230102	133.12	95000	-61.84	20230323	15550	133.12	20230102	95000	-61.84	20230323	15550	133.12	20230102	3.72	N	389500	500	30 억		120677	N	N	95	N	00	N
89	20230717	091124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35350	-700	5	-1.94	270281000	7626	9.84	36050	36050	35200	46850	25250	36050	35442.04	1.95	0	958	37950	37000	36150	35200	34350	36575	34775	31	10800	500	22350	50	1	6174904	2183	-35.21	9.89	12	0.12	-1004.00	3574.00	95000	20230323	-62.79	15550	20230102	127.33	95000	-62.79	20230323	15550	127.33	20230102	95000	-62.79	20230323	15550	127.33	20230102	3.72	N	389500	500	30 억		120677	N	N	95	N	00	N
90	20230714	161124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36050	-700	5	-1.90	2755747200	76626	121.42	36900	37100	35300	47750	25750	36750	35963.06	1.62	0	20422	38050	37400	37050	36400	36050	37225	36225	31	11000	500	22780	50	1	6174904	2226	-35.91	10.09	12	1.24	-1004.00	3574.00	95000	20230323	-62.05	15550	20230102	131.83	95000	-62.05	20230323	15550	131.83	20230102	95000	-62.05	20230323	15550	131.83	20230102	3.72	N	389500	500	30 억		100255	N	N	95	N	00	N
91	20230714	151126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36300	-450	5	-1.22	2633617000	73244	116.06	36900	37100	35300	47750	25750	36750	35956.72	1.62	0	19786	38050	37400	37050	36400	36050	37225	36225	31	11000	500	22780	50	1	6174904	2241	-36.16	10.16	12	1.19	-1004.00	3574.00	95000	20230323	-61.79	15550	20230102	133.44	95000	-61.79	20230323	15550	133.44	20230102	95000	-61.79	20230323	15550	133.44	20230102	3.72	N	389500	500	30 억		100255	N	N	27	N	00	N
92	20230714	141134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36100	-650	5	-1.77	2372571000	66030	104.63	36900	37100	35300	47750	25750	36750	35931.66	1.62	0	16906	38050	37400	37050	36400	36050	37225	36225	31	11000	500	22780	50	1	6174904	2229	-35.96	10.10	12	1.07	-1004.00	3574.00	95000	20230323	-62.00	15550	20230102	132.15	95000	-62.00	20230323	15550	132.15	20230102	95000	-62.00	20230323	15550	132.15	20230102	3.72	N	389500	500	30 억		100255	N	N	27	N	00	N
93	20230714	131119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36050	-700	5	-1.90	2158360250	60098	95.23	36900	37100	35300	47750	25750	36750	35913.96	1.62	0	14087	38050	37400	37050	36400	36050	37225	36225	31	11000	500	22780	50	1	6174904	2226	-35.91	10.09	12	0.97	-1004.00	3574.00	95000	20230323	-62.05	15550	20230102	131.83	95000	-62.05	20230323	15550	131.83	20230102	95000	-62.05	20230323	15550	131.83	20230102	3.72	N	389500	500	30 억		100255	N	N	27	N	00	N
94	20230714	121118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35950	-800	5	-2.18	1963175400	54675	86.63	36900	37100	35300	47750	25750	36750	35906.21	1.62	0	11736	38050	37400	37050	36400	36050	37225	36225	31	11000	500	22780	50	1	6174904	2220	-35.81	10.06	12	0.89	-1004.00	3574.00	95000	20230323	-62.16	15550	20230102	131.19	95000	-62.16	20230323	15550	131.19	20230102	95000	-62.16	20230323	15550	131.19	20230102	3.72	N	389500	500	30 억		100255	N	N	27	N	00	N
95	20230714	111132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35800	-950	5	-2.59	1671445550	46516	73.71	36900	37100	35300	47750	25750	36750	35932.63	1.62	0	7033	38050	37400	37050	36400	36050	37225	36225	31	11000	500	22780	50	1	6174904	2211	-35.66	10.02	12	0.75	-1004.00	3574.00	95000	20230323	-62.32	15550	20230102	130.23	95000	-62.32	20230323	15550	130.23	20230102	95000	-62.32	20230323	15550	130.23	20230102	3.72	N	389500	500	30 억		100255	N	N	27	N	00	N
96	20230714	101132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	35750	-1000	5	-2.72	1349714800	37541	59.49	36900	37100	35300	47750	25750	36750	35953.00	1.62	0	2085	38050	37400	37050	36400	36050	37225	36225	31	11000	500	22780	50	1	6174904	2208	-35.61	10.00	12	0.61	-1004.00	3574.00	95000	20230323	-62.37	15550	20230102	129.90	95000	-62.37	20230323	15550	129.90	20230102	95000	-62.37	20230323	15550	129.90	20230102	3.72	N	389500	500	30 억		100255	N	N	27	N	00	N
97	20230714	091127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36800	50	2	0.14	126972750	3446	5.46	36900	37100	36650	47750	25750	36750	36846.53	1.62	0	-1979	38050	37400	37050	36400	36050	37225	36225	31	11000	500	22780	50	1	6174904	2272	-36.65	10.30	12	0.06	-1004.00	3574.00	95000	20230323	-61.26	15550	20230102	136.66	95000	-61.26	20230323	15550	136.66	20230102	95000	-61.26	20230323	15550	136.66	20230102	3.72	N	389500	500	30 억		100255	N	N	27	N	00	N
98	20230713	161120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36750	-350	5	-0.94	2326796900	62658	118.66	37500	37700	36700	48200	26000	37100	37136.04	1.62	0	11	38366	37732	37066	36432	35766	37400	36100	31	11100	500	23000	50	1	6174904	2269	-36.60	10.28	12	1.01	-1004.00	3574.00	95000	20230323	-61.32	15550	20230102	136.33	95000	-61.32	20230323	15550	136.33	20230102	95000	-61.32	20230323	15550	136.33	20230102	3.78	N	389500	500	30 억		100329	N	N	27	N	00	N
99	20230713	151115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36800	-300	5	-0.81	2199548550	59197	112.10	37500	37700	36700	48200	26000	37100	37156.48	1.62	0	580	38366	37732	37066	36432	35766	37400	36100	31	11100	500	23000	50	1	6174904	2272	-36.65	10.30	12	0.96	-1004.00	3574.00	95000	20230323	-61.26	15550	20230102	136.66	95000	-61.26	20230323	15550	136.66	20230102	95000	-61.26	20230323	15550	136.66	20230102	3.78	N	389500	500	30 억		100329	N	N	0	N	00	N
100	20230713	141115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36950	-150	5	-0.40	1964037200	52803	100.00	37500	37700	36750	48200	26000	37100	37195.68	1.62	0	1108	38366	37732	37066	36432	35766	37400	36100	31	11100	500	23000	50	1	6174904	2282	-36.80	10.34	12	0.86	-1004.00	3574.00	95000	20230323	-61.11	15550	20230102	137.62	95000	-61.11	20230323	15550	137.62	20230102	95000	-61.11	20230323	15550	137.62	20230102	3.78	N	389500	500	30 억		100329	N	N	0	N	00	N
101	20230713	131120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37050	-50	5	-0.13	1661952250	44617	84.49	37500	37700	36900	48200	26000	37100	37249.53	1.62	0	4175	38366	37732	37066	36432	35766	37400	36100	31	11100	500	23000	50	1	6174904	2288	-36.90	10.37	12	0.72	-1004.00	3574.00	95000	20230323	-61.00	15550	20230102	138.26	95000	-61.00	20230323	15550	138.26	20230102	95000	-61.00	20230323	15550	138.26	20230102	3.78	N	389500	500	30 억		100329	N	N	0	N	00	N
102	20230713	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37200	100	2	0.27	1338782500	35902	67.99	37500	37700	36900	48200	26000	37100	37290.27	1.62	0	10164	38366	37732	37066	36432	35766	37400	36100	31	11100	500	23000	50	1	6174904	2297	-37.05	10.41	12	0.58	-1004.00	3574.00	95000	20230323	-60.84	15550	20230102	139.23	95000	-60.84	20230323	15550	139.23	20230102	95000	-60.84	20230323	15550	139.23	20230102	3.78	N	389500	500	30 억		100329	N	N	0	N	00	N
103	20230713	111118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37450	350	2	0.94	1113264250	29861	56.55	37500	37700	36900	48200	26000	37100	37281.96	1.62	0	11050	38366	37732	37066	36432	35766	37400	36100	31	11100	500	23000	50	1	6174904	2313	-37.30	10.48	12	0.48	-1004.00	3574.00	95000	20230323	-60.58	15550	20230102	140.84	95000	-60.58	20230323	15550	140.84	20230102	95000	-60.58	20230323	15550	140.84	20230102	3.78	N	389500	500	30 억		100329	N	N	0	N	00	N
104	20230713	101111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37550	450	2	1.21	895094850	24043	45.53	37500	37700	36900	48200	26000	37100	37229.28	1.62	0	9850	38366	37732	37066	36432	35766	37400	36100	31	11100	500	23000	50	1	6174904	2319	-37.40	10.51	12	0.39	-1004.00	3574.00	95000	20230323	-60.47	15550	20230102	141.48	95000	-60.47	20230323	15550	141.48	20230102	95000	-60.47	20230323	15550	141.48	20230102	3.78	N	389500	500	30 억		100329	N	N	0	N	00	N
105	20230713	091114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37150	50	2	0.13	358882250	9684	18.34	37500	37500	36900	48200	26000	37100	37059.01	1.62	0	4362	38366	37732	37066	36432	35766	37400	36100	31	11100	500	23000	50	1	6174904	2294	-37.00	10.39	12	0.16	-1004.00	3574.00	95000	20230323	-60.89	15550	20230102	138.91	95000	-60.89	20230323	15550	138.91	20230102	95000	-60.89	20230323	15550	138.91	20230102	3.78	N	389500	500	30 억		100329	N	N	0	N	00	N
106	20230712	161110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37100	-100	5	-0.27	1938262250	52413	90.06	37300	37700	36400	48350	26050	37200	36980.44	1.81	0	-11905	38166	37682	36966	36482	35766	37925	36725	31	11150	500	23060	50	1	6174904	2291	-36.95	10.38	12	0.85	-1004.00	3574.00	95000	20230323	-60.95	15550	20230102	138.59	95000	-60.95	20230323	15550	138.59	20230102	95000	-60.95	20230323	15550	138.59	20230102	3.84	N	389500	500	30 억		112037	N	N	228	N	00	N
107	20230712	151101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36800	-400	5	-1.08	1824868050	49349	84.79	37300	37700	36400	48350	26050	37200	36978.83	1.81	0	-11285	38166	37682	36966	36482	35766	37925	36725	31	11150	500	23060	50	1	6174904	2272	-36.65	10.30	12	0.80	-1004.00	3574.00	95000	20230323	-61.26	15550	20230102	136.66	95000	-61.26	20230323	15550	136.66	20230102	95000	-61.26	20230323	15550	136.66	20230102	3.84	N	389500	500	30 억		112037	N	N	228	N	00	N
108	20230712	141057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36550	-650	5	-1.75	1605048900	43337	74.46	37300	37700	36500	48350	26050	37200	37036.46	1.81	0	-11722	38166	37682	36966	36482	35766	37925	36725	31	11150	500	23060	50	1	6174904	2257	-36.40	10.23	12	0.70	-1004.00	3574.00	95000	20230323	-61.53	15550	20230102	135.05	95000	-61.53	20230323	15550	135.05	20230102	95000	-61.53	20230323	15550	135.05	20230102	3.84	N	389500	500	30 억		112037	N	N	228	N	00	N
109	20230712	131059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36750	-450	5	-1.21	1404833400	37889	65.10	37300	37700	36500	48350	26050	37200	37077.61	1.81	0	-11010	38166	37682	36966	36482	35766	37925	36725	31	11150	500	23060	50	1	6174904	2269	-36.60	10.28	12	0.61	-1004.00	3574.00	95000	20230323	-61.32	15550	20230102	136.33	95000	-61.32	20230323	15550	136.33	20230102	95000	-61.32	20230323	15550	136.33	20230102	3.84	N	389500	500	30 억		112037	N	N	228	N	00	N
110	20230712	121105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36650	-550	5	-1.48	1205787850	32449	55.75	37300	37700	36550	48350	26050	37200	37159.48	1.81	0	-8535	38166	37682	36966	36482	35766	37925	36725	31	11150	500	23060	50	1	6174904	2263	-36.50	10.25	12	0.53	-1004.00	3574.00	95000	20230323	-61.42	15550	20230102	135.69	95000	-61.42	20230323	15550	135.69	20230102	95000	-61.42	20230323	15550	135.69	20230102	3.84	N	389500	500	30 억		112037	N	N	228	N	00	N
111	20230712	111105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36950	-250	5	-0.67	978554650	26258	45.12	37300	37700	36900	48350	26050	37200	37266.91	1.81	0	-5968	38166	37682	36966	36482	35766	37925	36725	31	11150	500	23060	50	1	6174904	2282	-36.80	10.34	12	0.43	-1004.00	3574.00	95000	20230323	-61.11	15550	20230102	137.62	95000	-61.11	20230323	15550	137.62	20230102	95000	-61.11	20230323	15550	137.62	20230102	3.84	N	389500	500	30 억		112037	N	N	228	N	00	N
112	20230712	101105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37350	150	2	0.40	711958100	19064	32.76	37300	37700	37150	48350	26050	37200	37345.68	1.81	0	-3924	38166	37682	36966	36482	35766	37925	36725	31	11150	500	23060	50	1	6174904	2306	-37.20	10.45	12	0.31	-1004.00	3574.00	95000	20230323	-60.68	15550	20230102	140.19	95000	-60.68	20230323	15550	140.19	20230102	95000	-60.68	20230323	15550	140.19	20230102	3.84	N	389500	500	30 억		112037	N	N	228	N	00	N
113	20230712	091107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37600	400	2	1.08	210470100	5630	9.67	37300	37700	37250	48350	26050	37200	37383.68	1.81	0	298	38166	37682	36966	36482	35766	37925	36725	31	11150	500	23060	50	1	6174904	2322	-37.45	10.52	12	0.09	-1004.00	3574.00	95000	20230323	-60.42	15550	20230102	141.80	95000	-60.42	20230323	15550	141.80	20230102	95000	-60.42	20230323	15550	141.80	20230102	3.84	N	389500	500	30 억		112037	N	N	228	N	00	N
114	20230711	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37200	950	2	2.62	2140969250	57914	95.77	36250	37450	36250	47100	25400	36250	36967.57	1.52	0	19747	37916	37082	36366	35532	34816	36725	35175	31	10850	500	22470	50	1	6174904	2297	-37.05	10.41	12	0.94	-1004.00	3574.00	95000	20230323	-60.84	15550	20230102	139.23	95000	-60.84	20230323	15550	139.23	20230102	95000	-60.84	20230323	15550	139.23	20230102	3.91	N	389500	500	30 억		94058	N	N	228	N	00	N
115	20230711	151047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37100	850	2	2.34	1998284450	54076	89.42	36250	37450	36250	47100	25400	36250	36953.26	1.52	0	18429	37916	37082	36366	35532	34816	36725	35175	31	10850	500	22470	50	1	6174904	2291	-36.95	10.38	12	0.88	-1004.00	3574.00	95000	20230323	-60.95	15550	20230102	138.59	95000	-60.95	20230323	15550	138.59	20230102	95000	-60.95	20230323	15550	138.59	20230102	3.91	N	389500	500	30 억		94058	N	N	33	N	00	N
116	20230711	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37100	850	2	2.34	1738226550	47065	77.83	36250	37450	36250	47100	25400	36250	36932.47	1.52	0	16899	37916	37082	36366	35532	34816	36725	35175	31	10850	500	22470	50	1	6174904	2291	-36.95	10.38	12	0.76	-1004.00	3574.00	95000	20230323	-60.95	15550	20230102	138.59	95000	-60.95	20230323	15550	138.59	20230102	95000	-60.95	20230323	15550	138.59	20230102	3.91	N	389500	500	30 억		94058	N	N	33	N	00	N
117	20230711	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36900	650	2	1.79	1432116100	38794	64.15	36250	37450	36250	47100	25400	36250	36915.92	1.52	0	14050	37916	37082	36366	35532	34816	36725	35175	31	10850	500	22470	50	1	6174904	2279	-36.75	10.32	12	0.63	-1004.00	3574.00	95000	20230323	-61.16	15550	20230102	137.30	95000	-61.16	20230323	15550	137.30	20230102	95000	-61.16	20230323	15550	137.30	20230102	3.91	N	389500	500	30 억		94058	N	N	33	N	00	N
118	20230711	121052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36700	450	2	1.24	1206833850	32683	54.04	36250	37450	36250	47100	25400	36250	36925.43	1.52	0	11540	37916	37082	36366	35532	34816	36725	35175	31	10850	500	22470	50	1	6174904	2266	-36.55	10.27	12	0.53	-1004.00	3574.00	95000	20230323	-61.37	15550	20230102	136.01	95000	-61.37	20230323	15550	136.01	20230102	95000	-61.37	20230323	15550	136.01	20230102	3.91	N	389500	500	30 억		94058	N	N	33	N	00	N
119	20230711	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36750	500	2	1.38	1080453450	29244	48.36	36250	37450	36250	47100	25400	36250	36946.16	1.52	0	10788	37916	37082	36366	35532	34816	36725	35175	31	10850	500	22470	50	1	6174904	2269	-36.60	10.28	12	0.47	-1004.00	3574.00	95000	20230323	-61.32	15550	20230102	136.33	95000	-61.32	20230323	15550	136.33	20230102	95000	-61.32	20230323	15550	136.33	20230102	3.91	N	389500	500	30 억		94058	N	N	33	N	00	N
120	20230711	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36950	700	2	1.93	925618500	25033	41.39	36250	37450	36250	47100	25400	36250	36975.93	1.52	0	9212	37916	37082	36366	35532	34816	36725	35175	31	10850	500	22470	50	1	6174904	2282	-36.80	10.34	12	0.41	-1004.00	3574.00	95000	20230323	-61.11	15550	20230102	137.62	95000	-61.11	20230323	15550	137.62	20230102	95000	-61.11	20230323	15550	137.62	20230102	3.91	N	389500	500	30 억		94058	N	N	33	N	00	N
121	20230711	091050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36950	700	2	1.93	208425550	5691	9.41	36250	36950	36250	47100	25400	36250	36623.71	1.52	0	2697	37916	37082	36366	35532	34816	36725	35175	31	10850	500	22470	50	1	6174904	2282	-36.80	10.34	12	0.09	-1004.00	3574.00	95000	20230323	-61.11	15550	20230102	137.62	95000	-61.11	20230323	15550	137.62	20230102	95000	-61.11	20230323	15550	137.62	20230102	3.91	N	389500	500	30 억		94058	N	N	33	N	00	N
122	20230710	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36250	-750	5	-2.03	2185332400	59920	128.59	36550	37200	35650	48100	25900	37000	36471.04	1.32	0	12670	38133	37566	37033	36466	35933	37850	36750	31	11100	500	22940	50	1	6174904	2238	-36.11	10.14	12	0.97	-1004.00	3574.00	95000	20230323	-61.84	15550	20230102	133.12	95000	-61.84	20230323	15550	133.12	20230102	95000	-61.84	20230323	15550	133.12	20230102	3.99	N	389500	500	30 억		81388	N	N	33	N	00	N
123	20230710	151046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36350	-650	5	-1.76	2017525700	55299	118.68	36550	37200	35650	48100	25900	37000	36483.62	1.32	0	10557	38133	37566	37033	36466	35933	37850	36750	31	11100	500	22940	50	1	6174904	2245	-36.21	10.17	12	0.90	-1004.00	3574.00	95000	20230323	-61.74	15550	20230102	133.76	95000	-61.74	20230323	15550	133.76	20230102	95000	-61.74	20230323	15550	133.76	20230102	3.99	N	389500	500	30 억		81388	N	N	21	N	00	N
124	20230710	141033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36800	-200	5	-0.54	1746320700	47884	102.76	36550	37200	35650	48100	25900	37000	36469.43	1.32	0	10699	38133	37566	37033	36466	35933	37850	36750	31	11100	500	22940	50	1	6174904	2272	-36.65	10.30	12	0.78	-1004.00	3574.00	95000	20230323	-61.26	15550	20230102	136.66	95000	-61.26	20230323	15550	136.66	20230102	95000	-61.26	20230323	15550	136.66	20230102	3.99	N	389500	500	30 억		81388	N	N	21	N	00	N
125	20230710	131022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37150	150	2	0.41	1547847350	42498	91.20	36550	37200	35650	48100	25900	37000	36421.17	1.32	0	9867	38133	37566	37033	36466	35933	37850	36750	31	11100	500	22940	50	1	6174904	2294	-37.00	10.39	12	0.69	-1004.00	3574.00	95000	20230323	-60.89	15550	20230102	138.91	95000	-60.89	20230323	15550	138.91	20230102	95000	-60.89	20230323	15550	138.91	20230102	3.99	N	389500	500	30 억		81388	N	N	21	N	00	N
126	20230710	121051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36850	-150	5	-0.41	1416555100	38940	83.57	36550	37200	35650	48100	25900	37000	36377.33	1.32	0	9990	38133	37566	37033	36466	35933	37850	36750	31	11100	500	22940	50	1	6174904	2275	-36.70	10.31	12	0.63	-1004.00	3574.00	95000	20230323	-61.21	15550	20230102	136.98	95000	-61.21	20230323	15550	136.98	20230102	95000	-61.21	20230323	15550	136.98	20230102	3.99	N	389500	500	30 억		81388	N	N	21	N	00	N
127	20230710	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36600	-400	5	-1.08	1216565800	33522	71.94	36550	37000	35650	48100	25900	37000	36290.82	1.32	0	8460	38133	37566	37033	36466	35933	37850	36750	31	11100	500	22940	50	1	6174904	2260	-36.45	10.24	12	0.54	-1004.00	3574.00	95000	20230323	-61.47	15550	20230102	135.37	95000	-61.47	20230323	15550	135.37	20230102	95000	-61.47	20230323	15550	135.37	20230102	3.99	N	389500	500	30 억		81388	N	N	21	N	00	N
128	20230710	101047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36950	-50	5	-0.14	968526450	26755	57.42	36550	37000	35650	48100	25900	37000	36198.78	1.32	0	6165	38133	37566	37033	36466	35933	37850	36750	31	11100	500	22940	50	1	6174904	2282	-36.80	10.34	12	0.43	-1004.00	3574.00	95000	20230323	-61.11	15550	20230102	137.62	95000	-61.11	20230323	15550	137.62	20230102	95000	-61.11	20230323	15550	137.62	20230102	3.99	N	389500	500	30 억		81388	N	N	21	N	00	N
129	20230710	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36000	-1000	5	-2.70	264755400	7302	15.67	36550	36650	35950	48100	25900	37000	36254.36	1.32	0	-1836	38133	37566	37033	36466	35933	37850	36750	31	11100	500	22940	50	1	6174904	2223	-35.86	10.07	12	0.12	-1004.00	3574.00	95000	20230323	-62.11	15550	20230102	131.51	95000	-62.11	20230323	15550	131.51	20230102	95000	-62.11	20230323	15550	131.51	20230102	3.99	N	389500	500	30 억		81388	N	N	21	N	00	N
130	20230707	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37000	100	2	0.27	1708723700	46143	43.51	36800	37600	36500	47950	25850	36900	37031.21	1.11	0	12495	39400	38150	37450	36200	35500	37800	35850	31	11050	500	22870	50	1	6174904	2285	-36.85	10.35	12	0.75	-1004.00	3574.00	95000	20230323	-61.05	15550	20230102	137.94	95000	-61.05	20230323	15550	137.94	20230102	95000	-61.05	20230323	15550	137.94	20230102	4.09	N	389500	500	30 억		68606	N	N	21	N	00	N
131	20230707	151034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36800	-100	5	-0.27	1553373950	41929	39.54	36800	37600	36500	47950	25850	36900	37047.85	1.11	0	11193	39400	38150	37450	36200	35500	37800	35850	31	11050	500	22870	50	1	6174904	2272	-36.65	10.30	12	0.68	-1004.00	3574.00	95000	20230323	-61.26	15550	20230102	136.66	95000	-61.26	20230323	15550	136.66	20230102	95000	-61.26	20230323	15550	136.66	20230102	4.09	N	389500	500	30 억		68606	N	N	58	N	00	N
132	20230707	141054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36900	0	3	0.00	1340014750	36151	34.09	36800	37600	36500	47950	25850	36900	37067.32	1.11	0	10172	39400	38150	37450	36200	35500	37800	35850	31	11050	500	22870	50	1	6174904	2279	-36.75	10.32	12	0.59	-1004.00	3574.00	95000	20230323	-61.16	15550	20230102	137.30	95000	-61.16	20230323	15550	137.30	20230102	95000	-61.16	20230323	15550	137.30	20230102	4.09	N	389500	500	30 억		68606	N	N	58	N	00	N
133	20230707	131041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36850	-50	5	-0.14	1261023350	34006	32.07	36800	37600	36500	47950	25850	36900	37082.57	1.11	0	10000	39400	38150	37450	36200	35500	37800	35850	31	11050	500	22870	50	1	6174904	2275	-36.70	10.31	12	0.55	-1004.00	3574.00	95000	20230323	-61.21	15550	20230102	136.98	95000	-61.21	20230323	15550	136.98	20230102	95000	-61.21	20230323	15550	136.98	20230102	4.09	N	389500	500	30 억		68606	N	N	58	N	00	N
134	20230707	121045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37000	100	2	0.27	1094398550	29502	27.82	36800	37600	36500	47950	25850	36900	37095.98	1.11	0	10127	39400	38150	37450	36200	35500	37800	35850	31	11050	500	22870	50	1	6174904	2285	-36.85	10.35	12	0.48	-1004.00	3574.00	95000	20230323	-61.05	15550	20230102	137.94	95000	-61.05	20230323	15550	137.94	20230102	95000	-61.05	20230323	15550	137.94	20230102	4.09	N	389500	500	30 억		68606	N	N	58	N	00	N
135	20230707	111052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36800	-100	5	-0.27	978373100	26357	24.85	36800	37600	36500	47950	25850	36900	37120.35	1.11	0	10604	39400	38150	37450	36200	35500	37800	35850	31	11050	500	22870	50	1	6174904	2272	-36.65	10.30	12	0.43	-1004.00	3574.00	95000	20230323	-61.26	15550	20230102	136.66	95000	-61.26	20230323	15550	136.66	20230102	95000	-61.26	20230323	15550	136.66	20230102	4.09	N	389500	500	30 억		68606	N	N	58	N	00	N
136	20230707	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36950	50	2	0.14	810877300	21835	20.59	36800	37600	36500	47950	25850	36900	37136.97	1.11	0	10823	39400	38150	37450	36200	35500	37800	35850	31	11050	500	22870	50	1	6174904	2282	-36.80	10.34	12	0.35	-1004.00	3574.00	95000	20230323	-61.11	15550	20230102	137.62	95000	-61.11	20230323	15550	137.62	20230102	95000	-61.11	20230323	15550	137.62	20230102	4.09	N	389500	500	30 억		68606	N	N	58	N	00	N
137	20230707	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37400	500	2	1.36	315662350	8503	8.02	36800	37600	36500	47950	25850	36900	37124.60	1.11	0	6313	39400	38150	37450	36200	35500	37800	35850	31	11050	500	22870	50	1	6174904	2309	-37.25	10.46	12	0.14	-1004.00	3574.00	95000	20230323	-60.63	15550	20230102	140.51	95000	-60.63	20230323	15550	140.51	20230102	95000	-60.63	20230323	15550	140.51	20230102	4.09	N	389500	500	30 억		68606	N	N	58	N	00	N
138	20230706	161036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36900	-1800	5	-4.65	3909280650	104560	152.90	38700	38700	36750	50300	27100	38700	37389.68	1.39	0	-17160	39700	39200	38550	38050	37400	38875	37725	31	11600	500	23990	50	1	6174904	2279	-36.75	10.32	12	1.69	-1004.00	3574.00	95000	20230323	-61.16	15550	20230102	137.30	95000	-61.16	20230323	15550	137.30	20230102	95000	-61.16	20230323	15550	137.30	20230102	4.02	N	389500	500	30 억		85745	N	N	58	N	00	N
139	20230706	151036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	36850	-1850	5	-4.78	3748498500	100199	146.52	38700	38700	36750	50300	27100	38700	37410.54	1.39	0	-18035	39700	39200	38550	38050	37400	38875	37725	31	11600	500	23990	50	1	6174904	2275	-36.70	10.31	12	1.62	-1004.00	3574.00	95000	20230323	-61.21	15550	20230102	136.98	95000	-61.21	20230323	15550	136.98	20230102	95000	-61.21	20230323	15550	136.98	20230102	4.02	N	389500	500	30 억		85745	N	N	0	N	00	N
140	20230706	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37150	-1550	5	-4.01	3209287950	85619	125.20	38700	38700	37000	50300	27100	38700	37483.36	1.39	0	-12546	39700	39200	38550	38050	37400	38875	37725	31	11600	500	23990	50	1	6174904	2294	-37.00	10.39	12	1.39	-1004.00	3574.00	95000	20230323	-60.89	15550	20230102	138.91	95000	-60.89	20230323	15550	138.91	20230102	95000	-60.89	20230323	15550	138.91	20230102	4.02	N	389500	500	30 억		85745	N	N	0	N	00	N
141	20230706	131034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37050	-1650	5	-4.26	2807147450	74765	109.33	38700	38700	37050	50300	27100	38700	37546.28	1.39	0	-11315	39700	39200	38550	38050	37400	38875	37725	31	11600	500	23990	50	1	6174904	2288	-36.90	10.37	12	1.21	-1004.00	3574.00	95000	20230323	-61.00	15550	20230102	138.26	95000	-61.00	20230323	15550	138.26	20230102	95000	-61.00	20230323	15550	138.26	20230102	4.02	N	389500	500	30 억		85745	N	N	0	N	00	N
142	20230706	121000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37550	-1150	5	-2.97	2197395750	58413	85.42	38700	38700	37300	50300	27100	38700	37618.27	1.39	0	-6433	39700	39200	38550	38050	37400	38875	37725	31	11600	500	23990	50	1	6174904	2319	-37.40	10.51	12	0.95	-1004.00	3574.00	95000	20230323	-60.47	15550	20230102	141.48	95000	-60.47	20230323	15550	141.48	20230102	95000	-60.47	20230323	15550	141.48	20230102	4.02	N	389500	500	30 억		85745	N	N	0	N	00	N
143	20230706	111041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37650	-1050	5	-2.71	1891541700	50263	73.50	38700	38700	37300	50300	27100	38700	37632.89	1.39	0	-5777	39700	39200	38550	38050	37400	38875	37725	31	11600	500	23990	50	1	6174904	2325	-37.50	10.53	12	0.81	-1004.00	3574.00	95000	20230323	-60.37	15550	20230102	142.12	95000	-60.37	20230323	15550	142.12	20230102	95000	-60.37	20230323	15550	142.12	20230102	4.02	N	389500	500	30 억		85745	N	N	0	N	00	N
144	20230706	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37500	-1200	5	-3.10	1120181450	29717	43.45	38700	38700	37450	50300	27100	38700	37694.97	1.39	0	-9490	39700	39200	38550	38050	37400	38875	37725	31	11600	500	23990	50	1	6174904	2316	-37.35	10.49	12	0.48	-1004.00	3574.00	95000	20230323	-60.53	15550	20230102	141.16	95000	-60.53	20230323	15550	141.16	20230102	95000	-60.53	20230323	15550	141.16	20230102	4.02	N	389500	500	30 억		85745	N	N	0	N	00	N
145	20230706	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	37650	-1050	5	-2.71	291713500	7674	11.22	38700	38700	37650	50300	27100	38700	38013.23	1.39	0	-3444	39700	39200	38550	38050	37400	38875	37725	31	11600	500	23990	50	1	6174904	2325	-37.50	10.53	12	0.12	-1004.00	3574.00	95000	20230323	-60.37	15550	20230102	142.12	95000	-60.37	20230323	15550	142.12	20230102	95000	-60.37	20230323	15550	142.12	20230102	4.02	N	389500	500	30 억		85745	N	N	0	N	00	N
146	20230705	161030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38700	-250	5	-0.64	2617801450	68020	118.49	39000	39050	37900	50600	27300	38950	38485.51	1.31	0	4929	40383	39666	39083	38366	37783	39375	38075	31	11650	500	24140	50	1	6174904	2390	-38.55	10.83	12	1.10	-1004.00	3574.00	95000	20230323	-59.26	15550	20230102	148.87	95000	-59.26	20230323	15550	148.87	20230102	95000	-59.26	20230323	15550	148.87	20230102	4.17	N	389500	500	30 억		80816	N	N	0	N	00	N
147	20230705	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38800	-150	5	-0.39	2470017750	64212	111.85	39000	39050	37900	50600	27300	38950	38466.57	1.31	0	5235	40383	39666	39083	38366	37783	39375	38075	31	11650	500	24140	50	1	6174904	2396	-38.65	10.86	12	1.04	-1004.00	3574.00	95000	20230323	-59.16	15550	20230102	149.52	95000	-59.16	20230323	15550	149.52	20230102	95000	-59.16	20230323	15550	149.52	20230102	4.17	N	389500	500	30 억		80816	N	N	0	N	00	N
148	20230705	141016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38700	-250	5	-0.64	2146937300	55851	97.29	39000	39050	37900	50600	27300	38950	38440.40	1.31	0	6450	40383	39666	39083	38366	37783	39375	38075	31	11650	500	24140	50	1	6174904	2390	-38.55	10.83	12	0.90	-1004.00	3574.00	95000	20230323	-59.26	15550	20230102	148.87	95000	-59.26	20230323	15550	148.87	20230102	95000	-59.26	20230323	15550	148.87	20230102	4.17	N	389500	500	30 억		80816	N	N	0	N	00	N
149	20230705	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38700	-250	5	-0.64	1877323950	48903	85.19	39000	39000	37900	50600	27300	38950	38388.67	1.31	0	4184	40383	39666	39083	38366	37783	39375	38075	31	11650	500	24140	50	1	6174904	2390	-38.55	10.83	12	0.79	-1004.00	3574.00	95000	20230323	-59.26	15550	20230102	148.87	95000	-59.26	20230323	15550	148.87	20230102	95000	-59.26	20230323	15550	148.87	20230102	4.17	N	389500	500	30 억		80816	N	N	0	N	00	N
150	20230705	121017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38800	-150	5	-0.39	1616645650	42157	73.44	39000	39000	37900	50600	27300	38950	38348.14	1.31	0	3166	40383	39666	39083	38366	37783	39375	38075	31	11650	500	24140	50	1	6174904	2396	-38.65	10.86	12	0.68	-1004.00	3574.00	95000	20230323	-59.16	15550	20230102	149.52	95000	-59.16	20230323	15550	149.52	20230102	95000	-59.16	20230323	15550	149.52	20230102	4.17	N	389500	500	30 억		80816	N	N	0	N	00	N
151	20230705	111028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38450	-500	5	-1.28	1317354350	34402	59.93	39000	39000	37900	50600	27300	38950	38292.86	1.31	0	-742	40383	39666	39083	38366	37783	39375	38075	31	11650	500	24140	50	1	6174904	2374	-38.30	10.76	12	0.56	-1004.00	3574.00	95000	20230323	-59.53	15550	20230102	147.27	95000	-59.53	20230323	15550	147.27	20230102	95000	-59.53	20230323	15550	147.27	20230102	4.17	N	389500	500	30 억		80816	N	N	0	N	00	N
152	20230705	101020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38200	-750	5	-1.93	945343700	24658	42.95	39000	39000	37900	50600	27300	38950	38338.09	1.31	0	-3720	40383	39666	39083	38366	37783	39375	38075	31	11650	500	24140	50	1	6174904	2359	-38.05	10.69	12	0.40	-1004.00	3574.00	95000	20230323	-59.79	15550	20230102	145.66	95000	-59.79	20230323	15550	145.66	20230102	95000	-59.79	20230323	15550	145.66	20230102	4.17	N	389500	500	30 억		80816	N	N	0	N	00	N
153	20230705	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38650	-300	5	-0.77	201132650	5210	9.08	39000	39000	38400	50600	27300	38950	38604.78	1.31	0	-581	40383	39666	39083	38366	37783	39375	38075	31	11650	500	24140	50	1	6174904	2387	-38.50	10.81	12	0.08	-1004.00	3574.00	95000	20230323	-59.32	15550	20230102	148.55	95000	-59.32	20230323	15550	148.55	20230102	95000	-59.32	20230323	15550	148.55	20230102	4.17	N	389500	500	30 억		80816	N	N	0	N	00	N
154	20230704	161013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38950	-550	5	-1.39	2200208750	56605	73.87	39500	39800	38500	51300	27650	39500	38869.23	1.41	0	-6462	41033	40266	39183	38416	37333	40650	38800	31	11825	500	24490	50	1	6174904	2405	-38.79	10.90	12	0.92	-1004.00	3574.00	95000	20230323	-59.00	15550	20230102	150.48	95000	-59.00	20230323	15550	150.48	20230102	95000	-59.00	20230323	15550	150.48	20230102	4.21	N	389500	500	30 억		87278	N	N	112	N	00	N
155	20230704	151002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38850	-650	5	-1.65	2116637700	54457	71.06	39500	39800	38500	51300	27650	39500	38868.06	1.41	0	-6505	41033	40266	39183	38416	37333	40650	38800	31	11825	500	24490	50	1	6174904	2399	-38.70	10.87	12	0.88	-1004.00	3574.00	95000	20230323	-59.11	15550	20230102	149.84	95000	-59.11	20230323	15550	149.84	20230102	95000	-59.11	20230323	15550	149.84	20230102	4.21	N	389500	500	30 억		87278	N	N	112	N	00	N
156	20230704	141006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38750	-750	5	-1.90	1839135100	47326	61.76	39500	39800	38500	51300	27650	39500	38860.99	1.41	0	-7965	41033	40266	39183	38416	37333	40650	38800	31	11825	500	24490	50	1	6174904	2393	-38.60	10.84	12	0.77	-1004.00	3574.00	95000	20230323	-59.21	15550	20230102	149.20	95000	-59.21	20230323	15550	149.20	20230102	95000	-59.21	20230323	15550	149.20	20230102	4.21	N	389500	500	30 억		87278	N	N	112	N	00	N
157	20230704	130955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38750	-750	5	-1.90	1751248900	45057	58.80	39500	39800	38500	51300	27650	39500	38867.41	1.41	0	-7917	41033	40266	39183	38416	37333	40650	38800	31	11825	500	24490	50	1	6174904	2393	-38.60	10.84	12	0.73	-1004.00	3574.00	95000	20230323	-59.21	15550	20230102	149.20	95000	-59.21	20230323	15550	149.20	20230102	95000	-59.21	20230323	15550	149.20	20230102	4.21	N	389500	500	30 억		87278	N	N	112	N	00	N
158	20230704	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38900	-600	5	-1.52	1622754300	41743	54.47	39500	39800	38500	51300	27650	39500	38874.88	1.41	0	-8496	41033	40266	39183	38416	37333	40650	38800	31	11825	500	24490	50	1	6174904	2402	-38.75	10.88	12	0.68	-1004.00	3574.00	95000	20230323	-59.05	15550	20230102	150.16	95000	-59.05	20230323	15550	150.16	20230102	95000	-59.05	20230323	15550	150.16	20230102	4.21	N	389500	500	30 억		87278	N	N	112	N	00	N
159	20230704	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38500	-1000	5	-2.53	1454848650	37411	48.82	39500	39800	38500	51300	27650	39500	38888.26	1.41	0	-9489	41033	40266	39183	38416	37333	40650	38800	31	11825	500	24490	50	1	6174904	2377	-38.35	10.77	12	0.61	-1004.00	3574.00	95000	20230323	-59.47	15550	20230102	147.59	95000	-59.47	20230323	15550	147.59	20230102	95000	-59.47	20230323	15550	147.59	20230102	4.21	N	389500	500	30 억		87278	N	N	112	N	00	N
160	20230704	100953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38850	-650	5	-1.65	984032500	25228	32.92	39500	39800	38550	51300	27650	39500	39005.57	1.41	0	-5725	41033	40266	39183	38416	37333	40650	38800	31	11825	500	24490	50	1	6174904	2399	-38.70	10.87	12	0.41	-1004.00	3574.00	95000	20230323	-59.11	15550	20230102	149.84	95000	-59.11	20230323	15550	149.84	20230102	95000	-59.11	20230323	15550	149.84	20230102	4.21	N	389500	500	30 억		87278	N	N	112	N	00	N
161	20230704	090954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38850	-650	5	-1.65	200751550	5128	6.69	39500	39500	38850	51300	27650	39500	39148.12	1.41	0	-1302	41033	40266	39183	38416	37333	40650	38800	31	11825	500	24490	50	1	6174904	2399	-38.70	10.87	12	0.08	-1004.00	3574.00	95000	20230323	-59.11	15550	20230102	149.84	95000	-59.11	20230323	15550	149.84	20230102	95000	-59.11	20230323	15550	149.84	20230102	4.21	N	389500	500	30 억		87278	N	N	112	N	00	N
162	20230703	160943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39500	1500	2	3.95	2992564700	76078	116.59	38100	39950	38100	49400	26600	38000	39342.23	1.37	0	2760	39266	38632	38016	37382	36766	38950	37700	31	11400	500	23560	50	1	6174904	2439	-39.34	11.05	12	1.23	-1004.00	3574.00	95000	20230323	-58.42	15550	20230102	154.02	95000	-58.42	20230323	15550	154.02	20230102	95000	-58.42	20230323	15550	154.02	20230102	4.35	N	389500	500	30 억		84518	N	N	112	N	00	N
163	20230703	150954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39350	1350	2	3.55	2783180600	70762	108.44	38100	39950	38100	49400	26600	38000	39339.05	1.37	0	3446	39266	38632	38016	37382	36766	38950	37700	31	11400	500	23560	50	1	6174904	2430	-39.19	11.01	12	1.15	-1004.00	3574.00	95000	20230323	-58.58	15550	20230102	153.05	95000	-58.58	20230323	15550	153.05	20230102	95000	-58.58	20230323	15550	153.05	20230102	4.35	N	389500	500	30 억		84518	N	N	41	N	00	N
164	20230703	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39350	1350	2	3.55	2501894900	63624	97.50	38100	39950	38100	49400	26600	38000	39331.40	1.37	0	3335	39266	38632	38016	37382	36766	38950	37700	31	11400	500	23560	50	1	6174904	2430	-39.19	11.01	12	1.03	-1004.00	3574.00	95000	20230323	-58.58	15550	20230102	153.05	95000	-58.58	20230323	15550	153.05	20230102	95000	-58.58	20230323	15550	153.05	20230102	4.35	N	389500	500	30 억		84518	N	N	41	N	00	N
165	20230703	130946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39350	1350	2	3.55	2225248950	56615	86.76	38100	39950	38100	49400	26600	38000	39314.10	1.37	0	3965	39266	38632	38016	37382	36766	38950	37700	31	11400	500	23560	50	1	6174904	2430	-39.19	11.01	12	0.92	-1004.00	3574.00	95000	20230323	-58.58	15550	20230102	153.05	95000	-58.58	20230323	15550	153.05	20230102	95000	-58.58	20230323	15550	153.05	20230102	4.35	N	389500	500	30 억		84518	N	N	41	N	00	N
166	20230703	120953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39500	1500	2	3.95	2038609800	51882	79.51	38100	39950	38100	49400	26600	38000	39303.12	1.37	0	3756	39266	38632	38016	37382	36766	38950	37700	31	11400	500	23560	50	1	6174904	2439	-39.34	11.05	12	0.84	-1004.00	3574.00	95000	20230323	-58.42	15550	20230102	154.02	95000	-58.42	20230323	15550	154.02	20230102	95000	-58.42	20230323	15550	154.02	20230102	4.35	N	389500	500	30 억		84518	N	N	41	N	00	N
167	20230703	110947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39550	1550	2	4.08	1879416300	47851	73.33	38100	39950	38100	49400	26600	38000	39287.05	1.37	0	4195	39266	38632	38016	37382	36766	38950	37700	31	11400	500	23560	50	1	6174904	2442	-39.39	11.07	12	0.77	-1004.00	3574.00	95000	20230323	-58.37	15550	20230102	154.34	95000	-58.37	20230323	15550	154.34	20230102	95000	-58.37	20230323	15550	154.34	20230102	4.35	N	389500	500	30 억		84518	N	N	41	N	00	N
168	20230703	100934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	39400	1400	2	3.68	1512156200	38507	59.01	38100	39950	38100	49400	26600	38000	39282.80	1.37	0	3079	39266	38632	38016	37382	36766	38950	37700	31	11400	500	23560	50	1	6174904	2433	-39.24	11.02	12	0.62	-1004.00	3574.00	95000	20230323	-58.53	15550	20230102	153.38	95000	-58.53	20230323	15550	153.38	20230102	95000	-58.53	20230323	15550	153.38	20230102	4.35	N	389500	500	30 억		84518	N	N	41	N	00	N
169	20230703	090944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	38650	650	2	1.71	187479050	4884	7.48	38100	38700	38100	49400	26600	38000	38420.37	1.37	0	2363	39266	38632	38016	37382	36766	38950	37700	31	11400	500	23560	50	1	6174904	2387	-38.50	10.81	12	0.08	-1004.00	3574.00	95000	20230323	-59.32	15550	20230102	148.55	95000	-59.32	20230323	15550	148.55	20230102	95000	-59.32	20230323	15550	148.55	20230102	4.35	N	389500	500	30 억		84518	N	N	41	N	00	N