KissMeData/382800/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	161215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22400	850	2	3.94	2905632450	132477	102.80	21750	22400	21400	28000	15100	21550	21932.06	9.75	0	33810	22550	22050	21250	20750	19950	22300	21000	38	6450	500	15510	50	1	7502003	1680	11.01	2.28	12	1.77	2035.00	9842.00	24600	20230724	-8.94	10550	20221031	112.32	24600	-8.94	20230724	10700	109.35	20230103	24600	-8.94	20230724	10550	112.32	20221031	6.61	N	382800	500	38 억		731212	N	N	0	N	00	N
3	20230731	151212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	550	2	2.55	2588445650	118228	91.74	21750	22150	21400	28000	15100	21550	21893.68	9.75	0	31010	22550	22050	21250	20750	19950	22300	21000	38	6450	500	15510	50	1	7502003	1658	10.86	2.25	12	1.58	2035.00	9842.00	24600	20230724	-10.16	10550	20221031	109.48	24600	-10.16	20230724	10700	106.54	20230103	24600	-10.16	20230724	10550	109.48	20221031	6.61	N	382800	500	38 억		731212	N	N	0	N	00	N
4	20230731	141219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	400	2	1.86	2111337450	96574	74.94	21750	22150	21400	28000	15100	21550	21862.38	9.75	0	23009	22550	22050	21250	20750	19950	22300	21000	38	6450	500	15510	50	1	7502003	1647	10.79	2.23	12	1.29	2035.00	9842.00	24600	20230724	-10.77	10550	20221031	108.06	24600	-10.77	20230724	10700	105.14	20230103	24600	-10.77	20230724	10550	108.06	20221031	6.61	N	382800	500	38 억		731212	N	N	0	N	00	N
5	20230731	131223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	350	2	1.62	1749156750	80082	62.14	21750	22150	21400	28000	15100	21550	21842.07	9.75	0	18522	22550	22050	21250	20750	19950	22300	21000	38	6450	500	15510	50	1	7502003	1643	10.76	2.23	12	1.07	2035.00	9842.00	24600	20230724	-10.98	10550	20221031	107.58	24600	-10.98	20230724	10700	104.67	20230103	24600	-10.98	20230724	10550	107.58	20221031	6.61	N	382800	500	38 억		731212	N	N	0	N	00	N
6	20230731	121230	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	450	2	2.09	1593624900	72998	56.64	21750	22150	21400	28000	15100	21550	21831.08	9.75	0	18086	22550	22050	21250	20750	19950	22300	21000	38	6450	500	15510	50	1	7502003	1650	10.81	2.24	12	0.97	2035.00	9842.00	24600	20230724	-10.57	10550	20221031	108.53	24600	-10.57	20230724	10700	105.61	20230103	24600	-10.57	20230724	10550	108.53	20221031	6.61	N	382800	500	38 억		731212	N	N	0	N	00	N
7	20230731	111233	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	400	2	1.86	1051631800	48377	37.54	21750	22000	21400	28000	15100	21550	21738.26	9.75	0	12949	22550	22050	21250	20750	19950	22300	21000	38	6450	500	15510	50	1	7502003	1647	10.79	2.23	12	0.64	2035.00	9842.00	24600	20230724	-10.77	10550	20221031	108.06	24600	-10.77	20230724	10700	105.14	20230103	24600	-10.77	20230724	10550	108.06	20221031	6.61	N	382800	500	38 억		731212	N	N	0	N	00	N
8	20230731	101229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	300	2	1.39	630506350	29120	22.60	21750	21950	21400	28000	15100	21550	21652.00	9.75	0	8248	22550	22050	21250	20750	19950	22300	21000	38	6450	500	15510	50	1	7502003	1639	10.74	2.22	12	0.39	2035.00	9842.00	24600	20230724	-11.18	10550	20221031	107.11	24600	-11.18	20230724	10700	104.21	20230103	24600	-11.18	20230724	10550	107.11	20221031	6.61	N	382800	500	38 억		731212	N	N	0	N	00	N
9	20230731	091216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	200	2	0.93	28756350	1323	1.03	21750	21850	21600	28000	15100	21550	21735.71	9.75	0	-1086	22550	22050	21250	20750	19950	22300	21000	38	6450	500	15510	50	1	7502003	1632	10.69	2.21	12	0.02	2035.00	9842.00	24600	20230724	-11.59	10550	20221031	106.16	24600	-11.59	20230724	10700	103.27	20230103	24600	-11.59	20230724	10550	106.16	20221031	6.61	N	382800	500	38 억		731212	N	N	0	N	00	N
10	20230728	161219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	1150	2	5.64	2730526800	128173	210.49	20500	21750	20450	26500	14300	20400	21302.33	8.96	0	57841	21033	20716	20483	20166	19933	20875	20325	38	6100	500	14680	50	1	7502003	1617	10.59	2.19	12	1.71	2035.00	9842.00	24600	20230724	-12.40	10550	20221031	104.27	24600	-12.40	20230724	10700	101.40	20230103	24600	-12.40	20230724	10550	104.27	20221031	6.45	N	382800	500	38 억		672119	N	N	0	N	00	N
11	20230728	151215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	1150	2	5.64	2668973200	125315	205.80	20500	21750	20450	26500	14300	20400	21298.11	8.96	0	56969	21033	20716	20483	20166	19933	20875	20325	38	6100	500	14680	50	1	7502003	1617	10.59	2.19	12	1.67	2035.00	9842.00	24600	20230724	-12.40	10550	20221031	104.27	24600	-12.40	20230724	10700	101.40	20230103	24600	-12.40	20230724	10550	104.27	20221031	6.45	N	382800	500	38 억		672119	N	N	0	N	00	N
12	20230728	141214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21500	1100	2	5.39	2528968450	118814	195.12	20500	21750	20450	26500	14300	20400	21285.10	8.96	0	56311	21033	20716	20483	20166	19933	20875	20325	38	6100	500	14680	50	1	7502003	1613	10.57	2.18	12	1.58	2035.00	9842.00	24600	20230724	-12.60	10550	20221031	103.79	24600	-12.60	20230724	10700	100.93	20230103	24600	-12.60	20230724	10550	103.79	20221031	6.45	N	382800	500	38 억		672119	N	N	0	N	00	N
13	20230728	131218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	1150	2	5.64	2121290200	99857	163.99	20500	21700	20450	26500	14300	20400	21243.28	8.96	0	46270	21033	20716	20483	20166	19933	20875	20325	38	6100	500	14680	50	1	7502003	1617	10.59	2.19	12	1.33	2035.00	9842.00	24600	20230724	-12.40	10550	20221031	104.27	24600	-12.40	20230724	10700	101.40	20230103	24600	-12.40	20230724	10550	104.27	20221031	6.45	N	382800	500	38 억		672119	N	N	0	N	00	N
14	20230728	121216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	1050	2	5.15	1687600950	79685	130.86	20500	21700	20450	26500	14300	20400	21178.40	8.96	0	34429	21033	20716	20483	20166	19933	20875	20325	38	6100	500	14680	50	1	7502003	1609	10.54	2.18	12	1.06	2035.00	9842.00	24600	20230724	-12.80	10550	20221031	103.32	24600	-12.80	20230724	10700	100.47	20230103	24600	-12.80	20230724	10550	103.32	20221031	6.45	N	382800	500	38 억		672119	N	N	0	N	00	N
15	20230728	111221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	1000	2	4.90	1561614950	73796	121.19	20500	21700	20450	26500	14300	20400	21161.24	8.96	0	33234	21033	20716	20483	20166	19933	20875	20325	38	6100	500	14680	50	1	7502003	1605	10.52	2.17	12	0.98	2035.00	9842.00	24600	20230724	-13.01	10550	20221031	102.84	24600	-13.01	20230724	10700	100.00	20230103	24600	-13.01	20230724	10550	102.84	20221031	6.45	N	382800	500	38 억		672119	N	N	0	N	00	N
16	20230728	101212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	1150	2	5.64	938581050	44758	73.50	20500	21550	20450	26500	14300	20400	20970.13	8.96	0	16958	21033	20716	20483	20166	19933	20875	20325	38	6100	500	14680	50	1	7502003	1617	10.59	2.19	12	0.60	2035.00	9842.00	24600	20230724	-12.40	10550	20221031	104.27	24600	-12.40	20230724	10700	101.40	20230103	24600	-12.40	20230724	10550	104.27	20221031	6.45	N	382800	500	38 억		672119	N	N	0	N	00	N
17	20230728	091222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	250	2	1.23	121374650	5851	9.61	20500	20950	20450	26500	14300	20400	20744.26	8.96	0	-2298	21033	20716	20483	20166	19933	20875	20325	38	6100	500	14680	50	1	7502003	1549	10.15	2.10	12	0.08	2035.00	9842.00	24600	20230724	-16.06	10550	20221031	95.73	24600	-16.06	20230724	10700	92.99	20230103	24600	-16.06	20230724	10550	95.73	20221031	6.45	N	382800	500	38 억		672119	N	N	0	N	00	N
18	20230727	161212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	-100	5	-0.49	1242267050	60676	43.68	20250	20800	20250	26650	14350	20500	20475.61	9.09	893	-10175	21700	21100	20700	20100	19700	20900	19900	38	6150	500	14760	50	1	7502003	1530	10.02	2.07	12	0.81	2035.00	9842.00	24600	20230724	-17.07	10550	20221031	93.36	24600	-17.07	20230724	10700	90.65	20230103	24600	-17.07	20230724	10550	93.36	20221031	6.25	N	382800	500	38 억		682294	N	N	0	N	00	N
19	20230727	151213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	-50	5	-0.24	1157227850	56508	40.68	20250	20800	20250	26650	14350	20500	20479.01	9.09	893	-9314	21700	21100	20700	20100	19700	20900	19900	38	6150	500	14760	50	1	7502003	1534	10.05	2.08	12	0.75	2035.00	9842.00	24600	20230724	-16.87	10550	20221031	93.84	24600	-16.87	20230724	10700	91.12	20230103	24600	-16.87	20230724	10550	93.84	20221031	6.25	N	382800	500	38 억		682294	N	N	0	N	00	N
20	20230727	141207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	50	2	0.24	987259000	48178	34.68	20250	20800	20250	26650	14350	20500	20491.91	9.09	893	-4925	21700	21100	20700	20100	19700	20900	19900	38	6150	500	14760	50	1	7502003	1542	10.10	2.09	12	0.64	2035.00	9842.00	24600	20230724	-16.46	10550	20221031	94.79	24600	-16.46	20230724	10700	92.06	20230103	24600	-16.46	20230724	10550	94.79	20221031	6.25	N	382800	500	38 억		682294	N	N	0	N	00	N
21	20230727	131205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	-100	5	-0.49	940713200	45900	33.04	20250	20800	20250	26650	14350	20500	20494.84	9.09	893	-4980	21700	21100	20700	20100	19700	20900	19900	38	6150	500	14760	50	1	7502003	1530	10.02	2.07	12	0.61	2035.00	9842.00	24600	20230724	-17.07	10550	20221031	93.36	24600	-17.07	20230724	10700	90.65	20230103	24600	-17.07	20230724	10550	93.36	20221031	6.25	N	382800	500	38 억		682294	N	N	0	N	00	N
22	20230727	121209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	-100	5	-0.49	762225300	37138	26.74	20250	20800	20250	26650	14350	20500	20524.13	9.09	893	-282	21700	21100	20700	20100	19700	20900	19900	38	6150	500	14760	50	1	7502003	1530	10.02	2.07	12	0.50	2035.00	9842.00	24600	20230724	-17.07	10550	20221031	93.36	24600	-17.07	20230724	10700	90.65	20230103	24600	-17.07	20230724	10550	93.36	20221031	6.25	N	382800	500	38 억		682294	N	N	0	N	00	N
23	20230727	111211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	100	2	0.49	623180850	30346	21.85	20250	20800	20250	26650	14350	20500	20535.85	9.09	893	4293	21700	21100	20700	20100	19700	20900	19900	38	6150	500	14760	50	1	7502003	1545	10.12	2.09	12	0.40	2035.00	9842.00	24600	20230724	-16.26	10550	20221031	95.26	24600	-16.26	20230724	10700	92.52	20230103	24600	-16.26	20230724	10550	95.26	20221031	6.25	N	382800	500	38 억		682294	N	N	0	N	00	N
24	20230727	101208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	0	3	0.00	430189950	20964	15.09	20250	20800	20250	26650	14350	20500	20520.41	9.09	893	4050	21700	21100	20700	20100	19700	20900	19900	38	6150	500	14760	50	1	7502003	1538	10.07	2.08	12	0.28	2035.00	9842.00	24600	20230724	-16.67	10550	20221031	94.31	24600	-16.67	20230724	10700	91.59	20230103	24600	-16.67	20230724	10550	94.31	20221031	6.25	N	382800	500	38 억		682294	N	N	0	N	00	N
25	20230727	091206	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	150	2	0.73	102957150	5032	3.62	20250	20800	20250	26650	14350	20500	20460.48	9.09	893	1613	21700	21100	20700	20100	19700	20900	19900	38	6150	500	14760	50	1	7502003	1549	10.15	2.10	12	0.07	2035.00	9842.00	24600	20230724	-16.06	10550	20221031	95.73	24600	-16.06	20230724	10700	92.99	20230103	24600	-16.06	20230724	10550	95.73	20221031	6.25	N	382800	500	38 억		682294	N	N	0	N	00	N
26	20230726	161205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	-450	5	-2.15	2856359550	138124	81.10	20800	21300	20300	27200	14700	20950	20679.68	9.08	0	892	22016	21482	21166	20632	20316	21325	20475	38	6250	500	15080	50	1	7502003	1538	10.07	2.08	12	1.84	2035.00	9842.00	24600	20230724	-16.67	10550	20221031	94.31	24600	-16.67	20230724	10700	91.59	20230103	24600	-16.67	20230724	10550	94.31	20221031	6.01	N	382800	500	38 억		681401	N	N	0	N	00	N
27	20230726	151210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	-450	5	-2.15	2787302400	134761	79.13	20800	21300	20300	27200	14700	20950	20683.30	9.08	0	262	22016	21482	21166	20632	20316	21325	20475	38	6250	500	15080	50	1	7502003	1538	10.07	2.08	12	1.80	2035.00	9842.00	24600	20230724	-16.67	10550	20221031	94.31	24600	-16.67	20230724	10700	91.59	20230103	24600	-16.67	20230724	10550	94.31	20221031	6.01	N	382800	500	38 억		681401	N	N	0	N	00	N
28	20230726	141200	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	-600	5	-2.86	2552152900	123325	72.41	20800	21300	20300	27200	14700	20950	20694.53	9.08	0	-2813	22016	21482	21166	20632	20316	21325	20475	38	6250	500	15080	50	1	7502003	1527	10.00	2.07	12	1.64	2035.00	9842.00	24600	20230724	-17.28	10550	20221031	92.89	24600	-17.28	20230724	10700	90.19	20230103	24600	-17.28	20230724	10550	92.89	20221031	6.01	N	382800	500	38 억		681401	N	N	0	N	00	N
29	20230726	131157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	-350	5	-1.67	2127101450	102567	60.22	20800	21300	20400	27200	14700	20950	20738.65	9.08	0	3569	22016	21482	21166	20632	20316	21325	20475	38	6250	500	15080	50	1	7502003	1545	10.12	2.09	12	1.37	2035.00	9842.00	24600	20230724	-16.26	10550	20221031	95.26	24600	-16.26	20230724	10700	92.52	20230103	24600	-16.26	20230724	10550	95.26	20221031	6.01	N	382800	500	38 억		681401	N	N	0	N	00	N
30	20230726	121202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	-350	5	-1.67	2018939150	97330	57.15	20800	21300	20400	27200	14700	20950	20743.24	9.08	0	4480	22016	21482	21166	20632	20316	21325	20475	38	6250	500	15080	50	1	7502003	1545	10.12	2.09	12	1.30	2035.00	9842.00	24600	20230724	-16.26	10550	20221031	95.26	24600	-16.26	20230724	10700	92.52	20230103	24600	-16.26	20230724	10550	95.26	20221031	6.01	N	382800	500	38 억		681401	N	N	0	N	00	N
31	20230726	111156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	-500	5	-2.39	1752159600	84358	49.53	20800	21300	20450	27200	14700	20950	20770.52	9.08	0	3204	22016	21482	21166	20632	20316	21325	20475	38	6250	500	15080	50	1	7502003	1534	10.05	2.08	12	1.12	2035.00	9842.00	24600	20230724	-16.87	10550	20221031	93.84	24600	-16.87	20230724	10700	91.12	20230103	24600	-16.87	20230724	10550	93.84	20221031	6.01	N	382800	500	38 억		681401	N	N	0	N	00	N
32	20230726	101204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	-50	5	-0.24	1010104300	48296	28.36	20800	21300	20500	27200	14700	20950	20914.86	9.08	0	6867	22016	21482	21166	20632	20316	21325	20475	38	6250	500	15080	50	1	7502003	1568	10.27	2.12	12	0.64	2035.00	9842.00	24600	20230724	-15.04	10550	20221031	98.10	24600	-15.04	20230724	10700	95.33	20230103	24600	-15.04	20230724	10550	98.10	20221031	6.01	N	382800	500	38 억		681401	N	N	0	N	00	N
33	20230726	091159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	200	2	0.95	369433900	17737	10.41	20800	21150	20500	27200	14700	20950	20828.43	9.08	0	4978	22016	21482	21166	20632	20316	21325	20475	38	6250	500	15080	50	1	7502003	1587	10.39	2.15	12	0.24	2035.00	9842.00	24600	20230724	-14.02	10550	20221031	100.47	24600	-14.02	20230724	10700	97.66	20230103	24600	-14.02	20230724	10550	100.47	20221031	6.01	N	382800	500	38 억		681401	N	N	0	N	00	N
34	20230725	161156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	-500	5	-2.33	3593093600	170043	30.94	21450	21700	20850	27850	15050	21450	21130.01	9.23	0	-6762	25716	23582	22466	20332	19216	23025	19775	38	6400	500	15440	50	1	7502003	1572	10.29	2.13	12	2.27	2035.00	9842.00	24600	20230724	-14.84	10550	20221031	98.58	24600	-14.84	20230724	10700	95.79	20230103	24600	-14.84	20230724	10550	98.58	20221031	6.07	N	382800	500	38 억		692457	N	N	0	N	00	N
35	20230725	151143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	-500	5	-2.33	3506595850	165914	30.19	21450	21700	20850	27850	15050	21450	21134.36	9.23	0	-6576	25716	23582	22466	20332	19216	23025	19775	38	6400	500	15440	50	1	7502003	1572	10.29	2.13	12	2.21	2035.00	9842.00	24600	20230724	-14.84	10550	20221031	98.58	24600	-14.84	20230724	10700	95.79	20230103	24600	-14.84	20230724	10550	98.58	20221031	6.07	N	382800	500	38 억		692457	N	N	0	N	00	N
36	20230725	141141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	-400	5	-1.86	3202600050	151411	27.55	21450	21700	20850	27850	15050	21450	21151.01	9.23	0	-6972	25716	23582	22466	20332	19216	23025	19775	38	6400	500	15440	50	1	7502003	1579	10.34	2.14	12	2.02	2035.00	9842.00	24600	20230724	-14.43	10550	20221031	99.53	24600	-14.43	20230724	10700	96.73	20230103	24600	-14.43	20230724	10550	99.53	20221031	6.07	N	382800	500	38 억		692457	N	N	0	N	00	N
37	20230725	131152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	-400	5	-1.86	2596782200	122498	22.29	21450	21700	20850	27850	15050	21450	21197.85	9.23	0	12666	25716	23582	22466	20332	19216	23025	19775	38	6400	500	15440	50	1	7502003	1579	10.34	2.14	12	1.63	2035.00	9842.00	24600	20230724	-14.43	10550	20221031	99.53	24600	-14.43	20230724	10700	96.73	20230103	24600	-14.43	20230724	10550	99.53	20221031	6.07	N	382800	500	38 억		692457	N	N	0	N	00	N
38	20230725	121151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	-50	5	-0.23	2433014100	114778	20.88	21450	21700	20850	27850	15050	21450	21196.80	9.23	0	14506	25716	23582	22466	20332	19216	23025	19775	38	6400	500	15440	50	1	7502003	1605	10.52	2.17	12	1.53	2035.00	9842.00	24600	20230724	-13.01	10550	20221031	102.84	24600	-13.01	20230724	10700	100.00	20230103	24600	-13.01	20230724	10550	102.84	20221031	6.07	N	382800	500	38 억		692457	N	N	0	N	00	N
39	20230725	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	-200	5	-0.93	2091432650	98722	17.96	21450	21700	20850	27850	15050	21450	21184.14	9.23	0	4050	25716	23582	22466	20332	19216	23025	19775	38	6400	500	15440	50	1	7502003	1594	10.44	2.16	12	1.32	2035.00	9842.00	24600	20230724	-13.62	10550	20221031	101.42	24600	-13.62	20230724	10700	98.60	20230103	24600	-13.62	20230724	10550	101.42	20221031	6.07	N	382800	500	38 억		692457	N	N	0	N	00	N
40	20230725	101150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-350	5	-1.63	1274252000	59862	10.89	21450	21700	21000	27850	15050	21450	21285.54	9.23	0	3669	25716	23582	22466	20332	19216	23025	19775	38	6400	500	15440	50	1	7502003	1583	10.37	2.14	12	0.80	2035.00	9842.00	24600	20230724	-14.23	10550	20221031	100.00	24600	-14.23	20230724	10700	97.20	20230103	24600	-14.23	20230724	10550	100.00	20221031	6.07	N	382800	500	38 억		692457	N	N	0	N	00	N
41	20230725	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	100	2	0.47	245009650	11429	2.08	21450	21650	21300	27850	15050	21450	21437.15	9.23	0	3819	25716	23582	22466	20332	19216	23025	19775	38	6400	500	15440	50	1	7502003	1617	10.59	2.19	12	0.15	2035.00	9842.00	24600	20230724	-12.40	10550	20221031	104.27	24600	-12.40	20230724	10700	101.40	20230103	24600	-12.40	20230724	10550	104.27	20221031	6.07	N	382800	500	38 억		692457	N	N	0	N	00	N
42	20230724	161148	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21450	100	2	0.47	12225536950	547237	1438.05	22400	24600	21350	27750	14950	21350	22341.62	10.31	0	-81072	21950	21650	21350	21050	20750	21800	21200	38	6400	500	15370	50	1	7502003	1609	10.54	2.18	12	7.29	2035.00	9842.00	24600	20230724	-12.80	10550	20221031	103.32	24600	-12.80	20230724	10700	100.47	20230103	24600	-12.80	20230724	10550	103.32	20221031	6.12	N	382800	500	38 억		773514	N	N	0	N	00	N
43	20230724	151143	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21450	100	2	0.47	12053139150	539203	1416.94	22400	24600	21350	27750	14950	21350	22353.62	10.31	0	-81241	21950	21650	21350	21050	20750	21800	21200	38	6400	500	15370	50	1	7502003	1609	10.54	2.18	12	7.19	2035.00	9842.00	24600	20230724	-12.80	10550	20221031	103.32	24600	-12.80	20230724	10700	100.47	20230103	24600	-12.80	20230724	10550	103.32	20221031	6.12	N	382800	500	38 억		773514	N	N	0	N	00	N
44	20230724	141142	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21550	200	2	0.94	11058443450	492876	1295.20	22400	24600	21400	27750	14950	21350	22436.56	10.31	0	-80669	21950	21650	21350	21050	20750	21800	21200	38	6400	500	15370	50	1	7502003	1617	10.59	2.19	12	6.57	2035.00	9842.00	24600	20230724	-12.40	10550	20221031	104.27	24600	-12.40	20230724	10700	101.40	20230103	24600	-12.40	20230724	10550	104.27	20221031	6.12	N	382800	500	38 억		773514	N	N	0	N	00	N
45	20230724	131143	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21950	600	2	2.81	10552768850	469609	1234.06	22400	24600	21400	27750	14950	21350	22471.39	10.31	0	-77111	21950	21650	21350	21050	20750	21800	21200	38	6400	500	15370	50	1	7502003	1647	10.79	2.23	12	6.26	2035.00	9842.00	24600	20230724	-10.77	10550	20221031	108.06	24600	-10.77	20230724	10700	105.14	20230103	24600	-10.77	20230724	10550	108.06	20221031	6.12	N	382800	500	38 억		773514	N	N	0	N	00	N
46	20230724	121145	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21550	200	2	0.94	10047892950	446384	1173.03	22400	24600	21400	27750	14950	21350	22509.53	10.31	0	-73544	21950	21650	21350	21050	20750	21800	21200	38	6400	500	15370	50	1	7502003	1617	10.59	2.19	12	5.95	2035.00	9842.00	24600	20230724	-12.40	10550	20221031	104.27	24600	-12.40	20230724	10700	101.40	20230103	24600	-12.40	20230724	10550	104.27	20221031	6.12	N	382800	500	38 억		773514	N	N	0	N	00	N
47	20230724	111149	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	21950	600	2	2.81	8850122250	391009	1027.51	22400	24600	21650	27750	14950	21350	22634.06	10.31	0	-56630	21950	21650	21350	21050	20750	21800	21200	38	6400	500	15370	50	1	7502003	1647	10.79	2.23	12	5.21	2035.00	9842.00	24600	20230724	-10.77	10550	20221031	108.06	24600	-10.77	20230724	10700	105.14	20230103	24600	-10.77	20230724	10550	108.06	20221031	6.12	N	382800	500	38 억		773514	N	N	0	N	00	N
48	20230724	101136	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22000	650	2	3.04	7925943950	348819	916.64	22400	24600	21650	27750	14950	21350	22722.23	10.31	0	-51160	21950	21650	21350	21050	20750	21800	21200	38	6400	500	15370	50	1	7502003	1650	10.81	2.24	12	4.65	2035.00	9842.00	24600	20230724	-10.57	10550	20221031	108.53	24600	-10.57	20230724	10700	105.61	20230103	24600	-10.57	20230724	10550	108.53	20221031	6.12	N	382800	500	38 억		773514	N	N	0	N	00	N
49	20230724	091146	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	22050	700	2	3.28	5134315600	221729	582.67	22400	24600	22000	27750	14950	21350	23155.81	10.31	0	-22967	21950	21650	21350	21050	20750	21800	21200	38	6400	500	15370	50	1	7502003	1654	10.84	2.24	12	2.96	2035.00	9842.00	24600	20230724	-10.37	10550	20221031	109.00	24600	-10.37	20230724	10700	106.07	20230103	24600	-10.37	20230724	10550	109.00	20221031	6.12	N	382800	500	38 억		773514	N	N	0	N	00	N
50	20230721	161132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	-150	5	-0.70	812587200	37961	103.11	21050	21650	21050	27950	15050	21500	21405.83	10.29	0	1494	22066	21782	21316	21032	20566	21925	21175	38	6450	500	15480	50	1	7502003	1602	10.49	2.17	12	0.51	2035.00	9842.00	23600	20230615	-9.53	10550	20221031	102.37	23600	-9.53	20230615	10700	99.53	20230103	23600	-9.53	20230615	10550	102.37	20221031	6.07	N	382800	500	38 억		772020	N	N	0	N	00	N
51	20230721	151135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21500	0	3	0.00	773720500	36141	98.17	21050	21650	21050	27950	15050	21500	21408.37	10.29	0	1087	22066	21782	21316	21032	20566	21925	21175	38	6450	500	15480	50	1	7502003	1613	10.57	2.18	12	0.48	2035.00	9842.00	23600	20230615	-8.90	10550	20221031	103.79	23600	-8.90	20230615	10700	100.93	20230103	23600	-8.90	20230615	10550	103.79	20221031	6.07	N	382800	500	38 억		772020	N	N	0	N	00	N
52	20230721	141129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	-100	5	-0.47	588149150	27463	74.60	21050	21650	21050	27950	15050	21500	21416.04	10.29	0	-1109	22066	21782	21316	21032	20566	21925	21175	38	6450	500	15480	50	1	7502003	1605	10.52	2.17	12	0.37	2035.00	9842.00	23600	20230615	-9.32	10550	20221031	102.84	23600	-9.32	20230615	10700	100.00	20230103	23600	-9.32	20230615	10550	102.84	20221031	6.07	N	382800	500	38 억		772020	N	N	0	N	00	N
53	20230721	131134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	150	2	0.70	509603450	23811	64.68	21050	21650	21050	27950	15050	21500	21401.99	10.29	0	-705	22066	21782	21316	21032	20566	21925	21175	38	6450	500	15480	50	1	7502003	1624	10.64	2.20	12	0.32	2035.00	9842.00	23600	20230615	-8.26	10550	20221031	105.21	23600	-8.26	20230615	10700	102.34	20230103	23600	-8.26	20230615	10550	105.21	20221031	6.07	N	382800	500	38 억		772020	N	N	0	N	00	N
54	20230721	121148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	50	2	0.23	298912250	14004	38.04	21050	21600	21050	27950	15050	21500	21344.71	10.29	0	1049	22066	21782	21316	21032	20566	21925	21175	38	6450	500	15480	50	1	7502003	1617	10.59	2.19	12	0.19	2035.00	9842.00	23600	20230615	-8.69	10550	20221031	104.27	23600	-8.69	20230615	10700	101.40	20230103	23600	-8.69	20230615	10550	104.27	20221031	6.07	N	382800	500	38 억		772020	N	N	0	N	00	N
55	20230721	111146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	-50	5	-0.23	196141500	9216	25.03	21050	21550	21050	27950	15050	21500	21282.57	10.29	0	64	22066	21782	21316	21032	20566	21925	21175	38	6450	500	15480	50	1	7502003	1609	10.54	2.18	12	0.12	2035.00	9842.00	23600	20230615	-9.11	10550	20221031	103.32	23600	-9.11	20230615	10700	100.47	20230103	23600	-9.11	20230615	10550	103.32	20221031	6.07	N	382800	500	38 억		772020	N	N	0	N	00	N
56	20230721	101145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	-200	5	-0.93	148424050	6983	18.97	21050	21550	21050	27950	15050	21500	21254.84	10.29	0	227	22066	21782	21316	21032	20566	21925	21175	38	6450	500	15480	50	1	7502003	1598	10.47	2.16	12	0.09	2035.00	9842.00	23600	20230615	-9.75	10550	20221031	101.90	23600	-9.75	20230615	10700	99.07	20230103	23600	-9.75	20230615	10550	101.90	20221031	6.07	N	382800	500	38 억		772020	N	N	0	N	00	N
57	20230721	091140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	-50	5	-0.23	56303800	2661	7.23	21050	21550	21050	27950	15050	21500	21158.12	10.29	0	809	22066	21782	21316	21032	20566	21925	21175	38	6450	500	15480	50	1	7502003	1609	10.54	2.18	12	0.04	2035.00	9842.00	23600	20230615	-9.11	10550	20221031	103.32	23600	-9.11	20230615	10700	100.47	20230103	23600	-9.11	20230615	10550	103.32	20221031	6.07	N	382800	500	38 억		772020	N	N	0	N	00	N
58	20230720	161129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21500	400	2	1.90	772013850	36326	69.46	21100	21600	20850	27400	14800	21100	21252.38	10.19	0	8052	21800	21450	21150	20800	20500	21300	20650	38	6300	500	15190	50	1	7502003	1613	10.57	2.18	12	0.48	2035.00	9842.00	23600	20230615	-8.90	10550	20221031	103.79	23600	-8.90	20230615	10700	100.93	20230103	23600	-8.90	20230615	10550	103.79	20221031	5.99	N	382800	500	38 억		764813	N	N	0	N	00	N
59	20230720	151128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	350	2	1.66	743139500	34980	66.89	21100	21600	20850	27400	14800	21100	21244.70	10.19	0	7352	21800	21450	21150	20800	20500	21300	20650	38	6300	500	15190	50	1	7502003	1609	10.54	2.18	12	0.47	2035.00	9842.00	23600	20230615	-9.11	10550	20221031	103.32	23600	-9.11	20230615	10700	100.47	20230103	23600	-9.11	20230615	10550	103.32	20221031	5.99	N	382800	500	38 억		764813	N	N	0	N	00	N
60	20230720	141126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	250	2	1.18	683508300	32204	61.58	21100	21600	20850	27400	14800	21100	21224.33	10.19	0	6546	21800	21450	21150	20800	20500	21300	20650	38	6300	500	15190	50	1	7502003	1602	10.49	2.17	12	0.43	2035.00	9842.00	23600	20230615	-9.53	10550	20221031	102.37	23600	-9.53	20230615	10700	99.53	20230103	23600	-9.53	20230615	10550	102.37	20221031	5.99	N	382800	500	38 억		764813	N	N	0	N	00	N
61	20230720	131128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	350	2	1.66	586168700	27648	52.87	21100	21600	20850	27400	14800	21100	21201.12	10.19	0	2684	21800	21450	21150	20800	20500	21300	20650	38	6300	500	15190	50	1	7502003	1609	10.54	2.18	12	0.37	2035.00	9842.00	23600	20230615	-9.11	10550	20221031	103.32	23600	-9.11	20230615	10700	100.47	20230103	23600	-9.11	20230615	10550	103.32	20221031	5.99	N	382800	500	38 억		764813	N	N	0	N	00	N
62	20230720	121138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	450	2	2.13	451427750	21312	40.75	21100	21550	20850	27400	14800	21100	21181.86	10.19	0	2533	21800	21450	21150	20800	20500	21300	20650	38	6300	500	15190	50	1	7502003	1617	10.59	2.19	12	0.28	2035.00	9842.00	23600	20230615	-8.69	10550	20221031	104.27	23600	-8.69	20230615	10700	101.40	20230103	23600	-8.69	20230615	10550	104.27	20221031	5.99	N	382800	500	38 억		764813	N	N	0	N	00	N
63	20230720	111134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	250	2	1.18	363748800	17227	32.94	21100	21400	20850	27400	14800	21100	21115.04	10.19	0	2476	21800	21450	21150	20800	20500	21300	20650	38	6300	500	15190	50	1	7502003	1602	10.49	2.17	12	0.23	2035.00	9842.00	23600	20230615	-9.53	10550	20221031	102.37	23600	-9.53	20230615	10700	99.53	20230103	23600	-9.53	20230615	10550	102.37	20221031	5.99	N	382800	500	38 억		764813	N	N	0	N	00	N
64	20230720	101120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	50	2	0.24	245615300	11669	22.31	21100	21350	20850	27400	14800	21100	21048.53	10.19	0	1798	21800	21450	21150	20800	20500	21300	20650	38	6300	500	15190	50	1	7502003	1587	10.39	2.15	12	0.16	2035.00	9842.00	23600	20230615	-10.38	10550	20221031	100.47	23600	-10.38	20230615	10700	97.66	20230103	23600	-10.38	20230615	10550	100.47	20221031	5.99	N	382800	500	38 억		764813	N	N	0	N	00	N
65	20230720	091124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	-50	5	-0.24	25647100	1218	2.33	21100	21350	20850	27400	14800	21100	21056.73	10.19	0	-653	21800	21450	21150	20800	20500	21300	20650	38	6300	500	15190	50	1	7502003	1579	10.34	2.14	12	0.02	2035.00	9842.00	23600	20230615	-10.81	10550	20221031	99.53	23600	-10.81	20230615	10700	96.73	20230103	23600	-10.81	20230615	10550	99.53	20221031	5.99	N	382800	500	38 억		764813	N	N	0	N	00	N
66	20230719	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-250	5	-1.17	1098525000	51970	92.81	21250	21500	20850	27750	14950	21350	21137.68	10.25	0	-3785	22516	21932	21516	20932	20516	21725	20725	38	6400	500	15370	50	1	7502003	1583	10.37	2.14	12	0.69	2035.00	9842.00	23600	20230615	-10.59	10550	20221031	100.00	23600	-10.59	20230615	10700	97.20	20230103	23600	-10.59	20230615	10550	100.00	20221031	5.92	N	382800	500	38 억		768598	N	N	0	N	00	N
67	20230719	151143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-250	5	-1.17	1075150700	50862	90.83	21250	21500	20850	27750	14950	21350	21138.58	10.25	0	-3732	22516	21932	21516	20932	20516	21725	20725	38	6400	500	15370	50	1	7502003	1583	10.37	2.14	12	0.68	2035.00	9842.00	23600	20230615	-10.59	10550	20221031	100.00	23600	-10.59	20230615	10700	97.20	20230103	23600	-10.59	20230615	10550	100.00	20221031	5.92	N	382800	500	38 억		768598	N	N	0	N	00	N
68	20230719	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	-200	5	-0.94	916625850	43324	77.37	21250	21500	20850	27750	14950	21350	21157.46	10.25	0	-3966	22516	21932	21516	20932	20516	21725	20725	38	6400	500	15370	50	1	7502003	1587	10.39	2.15	12	0.58	2035.00	9842.00	23600	20230615	-10.38	10550	20221031	100.47	23600	-10.38	20230615	10700	97.66	20230103	23600	-10.38	20230615	10550	100.47	20221031	5.92	N	382800	500	38 억		768598	N	N	0	N	00	N
69	20230719	131131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	-200	5	-0.94	658615450	31120	55.58	21250	21500	20850	27750	14950	21350	21163.74	10.25	0	-4759	22516	21932	21516	20932	20516	21725	20725	38	6400	500	15370	50	1	7502003	1587	10.39	2.15	12	0.41	2035.00	9842.00	23600	20230615	-10.38	10550	20221031	100.47	23600	-10.38	20230615	10700	97.66	20230103	23600	-10.38	20230615	10550	100.47	20221031	5.92	N	382800	500	38 억		768598	N	N	0	N	00	N
70	20230719	121151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	-150	5	-0.70	601860050	28439	50.79	21250	21500	20850	27750	14950	21350	21163.19	10.25	0	-4786	22516	21932	21516	20932	20516	21725	20725	38	6400	500	15370	50	1	7502003	1590	10.42	2.15	12	0.38	2035.00	9842.00	23600	20230615	-10.17	10550	20221031	100.95	23600	-10.17	20230615	10700	98.13	20230103	23600	-10.17	20230615	10550	100.95	20221031	5.92	N	382800	500	38 억		768598	N	N	0	N	00	N
71	20230719	111147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	-100	5	-0.47	544796250	25743	45.97	21250	21500	20850	27750	14950	21350	21162.89	10.25	0	-4222	22516	21932	21516	20932	20516	21725	20725	38	6400	500	15370	50	1	7502003	1594	10.44	2.16	12	0.34	2035.00	9842.00	23600	20230615	-9.96	10550	20221031	101.42	23600	-9.96	20230615	10700	98.60	20230103	23600	-9.96	20230615	10550	101.42	20221031	5.92	N	382800	500	38 억		768598	N	N	0	N	00	N
72	20230719	101137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	50	2	0.23	461560700	21857	39.03	21250	21500	20850	27750	14950	21350	21117.29	10.25	0	-1929	22516	21932	21516	20932	20516	21725	20725	38	6400	500	15370	50	1	7502003	1605	10.52	2.17	12	0.29	2035.00	9842.00	23600	20230615	-9.32	10550	20221031	102.84	23600	-9.32	20230615	10700	100.00	20230103	23600	-9.32	20230615	10550	102.84	20221031	5.92	N	382800	500	38 억		768598	N	N	0	N	00	N
73	20230719	091136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	-150	5	-0.70	45090950	2122	3.79	21250	21350	21150	27750	14950	21350	21249.27	10.25	0	-780	22516	21932	21516	20932	20516	21725	20725	38	6400	500	15370	50	1	7502003	1590	10.42	2.15	12	0.03	2035.00	9842.00	23600	20230615	-10.17	10550	20221031	100.95	23600	-10.17	20230615	10700	98.13	20230103	23600	-10.17	20230615	10550	100.95	20221031	5.92	N	382800	500	38 억		768598	N	N	0	N	00	N
74	20230718	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	-400	5	-1.84	1201064200	55928	58.11	22100	22100	21100	28250	15250	21750	21475.79	10.53	0	-21431	22616	22182	21666	21232	20716	22400	21450	38	6500	500	15660	50	1	7502003	1602	10.49	2.17	12	0.75	2035.00	9842.00	23600	20230615	-9.53	10550	20221031	102.37	23600	-9.53	20230615	10700	99.53	20230103	23600	-9.53	20230615	10550	102.37	20221031	6.00	N	382800	500	38 억		789629	N	N	0	N	00	N
75	20230718	151135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	-450	5	-2.07	1123885750	52297	54.34	22100	22100	21100	28250	15250	21750	21490.44	10.53	0	-20465	22616	22182	21666	21232	20716	22400	21450	38	6500	500	15660	50	1	7502003	1598	10.47	2.16	12	0.70	2035.00	9842.00	23600	20230615	-9.75	10550	20221031	101.90	23600	-9.75	20230615	10700	99.07	20230103	23600	-9.75	20230615	10550	101.90	20221031	6.00	N	382800	500	38 억		789629	N	N	0	N	00	N
76	20230718	141130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	-400	5	-1.84	1037160100	48229	50.11	22100	22100	21100	28250	15250	21750	21504.91	10.53	0	-18644	22616	22182	21666	21232	20716	22400	21450	38	6500	500	15660	50	1	7502003	1602	10.49	2.17	12	0.64	2035.00	9842.00	23600	20230615	-9.53	10550	20221031	102.37	23600	-9.53	20230615	10700	99.53	20230103	23600	-9.53	20230615	10550	102.37	20221031	6.00	N	382800	500	38 억		789629	N	N	0	N	00	N
77	20230718	131130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	-300	5	-1.38	775942600	35961	37.37	22100	22100	21100	28250	15250	21750	21577.34	10.53	0	-12560	22616	22182	21666	21232	20716	22400	21450	38	6500	500	15660	50	1	7502003	1609	10.54	2.18	12	0.48	2035.00	9842.00	23600	20230615	-9.11	10550	20221031	103.32	23600	-9.11	20230615	10700	100.47	20230103	23600	-9.11	20230615	10550	103.32	20221031	6.00	N	382800	500	38 억		789629	N	N	0	N	00	N
78	20230718	121142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	-450	5	-2.07	679791700	31451	32.68	22100	22100	21100	28250	15250	21750	21614.31	10.53	0	-11242	22616	22182	21666	21232	20716	22400	21450	38	6500	500	15660	50	1	7502003	1598	10.47	2.16	12	0.42	2035.00	9842.00	23600	20230615	-9.75	10550	20221031	101.90	23600	-9.75	20230615	10700	99.07	20230103	23600	-9.75	20230615	10550	101.90	20221031	6.00	N	382800	500	38 억		789629	N	N	0	N	00	N
79	20230718	111140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	-300	5	-1.38	548369150	25303	26.29	22100	22100	21100	28250	15250	21750	21672.10	10.53	0	-7437	22616	22182	21666	21232	20716	22400	21450	38	6500	500	15660	50	1	7502003	1609	10.54	2.18	12	0.34	2035.00	9842.00	23600	20230615	-9.11	10550	20221031	103.32	23600	-9.11	20230615	10700	100.47	20230103	23600	-9.11	20230615	10550	103.32	20221031	6.00	N	382800	500	38 억		789629	N	N	0	N	00	N
80	20230718	101132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	-100	5	-0.46	322617800	14845	15.42	22100	22100	21100	28250	15250	21750	21732.42	10.53	0	-5604	22616	22182	21666	21232	20716	22400	21450	38	6500	500	15660	50	1	7502003	1624	10.64	2.20	12	0.20	2035.00	9842.00	23600	20230615	-8.26	10550	20221031	105.21	23600	-8.26	20230615	10700	102.34	20230103	23600	-8.26	20230615	10550	105.21	20221031	6.00	N	382800	500	38 억		789629	N	N	0	N	00	N
81	20230718	091127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	0	3	0.00	191649300	8818	9.16	22100	22100	21100	28250	15250	21750	21733.87	10.53	0	-4056	22616	22182	21666	21232	20716	22400	21450	38	6500	500	15660	50	1	7502003	1632	10.69	2.21	12	0.12	2035.00	9842.00	23600	20230615	-7.84	10550	20221031	106.16	23600	-7.84	20230615	10700	103.27	20230103	23600	-7.84	20230615	10550	106.16	20221031	6.00	N	382800	500	38 억		789629	N	N	0	N	00	N
82	20230717	161131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	550	2	2.59	2084916700	95815	194.08	21450	22100	21150	27550	14850	21200	21759.81	10.35	0	13247	22066	21632	21316	20882	20566	21475	20725	38	6350	500	15260	50	1	7502003	1632	10.69	2.21	12	1.28	2035.00	9842.00	23600	20230615	-7.84	10550	20221031	106.16	23600	-7.84	20230615	10700	103.27	20230103	23600	-7.84	20230615	10550	106.16	20221031	5.99	N	382800	500	38 억		776115	N	N	0	N	00	N
83	20230717	151125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	450	2	2.12	1992025650	91529	185.40	21450	22100	21150	27550	14850	21200	21763.87	10.35	0	12966	22066	21632	21316	20882	20566	21475	20725	38	6350	500	15260	50	1	7502003	1624	10.64	2.20	12	1.22	2035.00	9842.00	23600	20230615	-8.26	10550	20221031	105.21	23600	-8.26	20230615	10700	102.34	20230103	23600	-8.26	20230615	10550	105.21	20221031	5.99	N	382800	500	38 억		776115	N	N	0	N	00	N
84	20230717	141129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	600	2	2.83	1818260750	83529	169.20	21450	22100	21150	27550	14850	21200	21768.02	10.35	0	14808	22066	21632	21316	20882	20566	21475	20725	38	6350	500	15260	50	1	7502003	1635	10.71	2.21	12	1.11	2035.00	9842.00	23600	20230615	-7.63	10550	20221031	106.64	23600	-7.63	20230615	10700	103.74	20230103	23600	-7.63	20230615	10550	106.64	20221031	5.99	N	382800	500	38 억		776115	N	N	0	N	00	N
85	20230717	131118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	650	2	3.07	1394368100	64190	130.02	21450	22100	21150	27550	14850	21200	21722.51	10.35	0	13291	22066	21632	21316	20882	20566	21475	20725	38	6350	500	15260	50	1	7502003	1639	10.74	2.22	12	0.86	2035.00	9842.00	23600	20230615	-7.42	10550	20221031	107.11	23600	-7.42	20230615	10700	104.21	20230103	23600	-7.42	20230615	10550	107.11	20221031	5.99	N	382800	500	38 억		776115	N	N	0	N	00	N
86	20230717	121129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	550	2	2.59	1332119850	61333	124.24	21450	22100	21150	27550	14850	21200	21719.46	10.35	0	13154	22066	21632	21316	20882	20566	21475	20725	38	6350	500	15260	50	1	7502003	1632	10.69	2.21	12	0.82	2035.00	9842.00	23600	20230615	-7.84	10550	20221031	106.16	23600	-7.84	20230615	10700	103.27	20230103	23600	-7.84	20230615	10550	106.16	20221031	5.99	N	382800	500	38 억		776115	N	N	0	N	00	N
87	20230717	111120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	500	2	2.36	1262352050	58126	117.74	21450	22100	21150	27550	14850	21200	21717.51	10.35	0	13553	22066	21632	21316	20882	20566	21475	20725	38	6350	500	15260	50	1	7502003	1628	10.66	2.20	12	0.77	2035.00	9842.00	23600	20230615	-8.05	10550	20221031	105.69	23600	-8.05	20230615	10700	102.80	20230103	23600	-8.05	20230615	10550	105.69	20221031	5.99	N	382800	500	38 억		776115	N	N	0	N	00	N
88	20230717	101119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	650	2	3.07	1089414900	50196	101.68	21450	22100	21150	27550	14850	21200	21703.22	10.35	0	17549	22066	21632	21316	20882	20566	21475	20725	38	6350	500	15260	50	1	7502003	1639	10.74	2.22	12	0.67	2035.00	9842.00	23600	20230615	-7.42	10550	20221031	107.11	23600	-7.42	20230615	10700	104.21	20230103	23600	-7.42	20230615	10550	107.11	20221031	5.99	N	382800	500	38 억		776115	N	N	0	N	00	N
89	20230717	091120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	450	2	2.12	272348950	12761	25.85	21450	21650	21150	27550	14850	21200	21342.29	10.35	0	7209	22066	21632	21316	20882	20566	21475	20725	38	6350	500	15260	50	1	7502003	1624	10.64	2.20	12	0.17	2035.00	9842.00	23600	20230615	-8.26	10550	20221031	105.21	23600	-8.26	20230615	10700	102.34	20230103	23600	-8.26	20230615	10550	105.21	20221031	5.99	N	382800	500	38 억		776115	N	N	0	N	00	N
90	20230714	161119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	-350	5	-1.62	1037482850	48864	138.90	21550	21750	21000	28000	15100	21550	21232.47	10.39	0	-3150	22283	21916	21483	21116	20683	21700	20900	38	6450	500	15510	50	1	7502003	1590	10.42	2.15	12	0.65	2035.00	9842.00	23600	20230615	-10.17	10550	20221031	100.95	23600	-10.17	20230615	10700	98.13	20230103	23600	-10.17	20230615	10550	100.95	20221031	5.96	N	382800	500	38 억		779265	N	N	0	N	00	N
91	20230714	151122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	-250	5	-1.16	944829700	44499	126.49	21550	21750	21000	28000	15100	21550	21232.61	10.39	0	-3215	22283	21916	21483	21116	20683	21700	20900	38	6450	500	15510	50	1	7502003	1598	10.47	2.16	12	0.59	2035.00	9842.00	23600	20230615	-9.75	10550	20221031	101.90	23600	-9.75	20230615	10700	99.07	20230103	23600	-9.75	20230615	10550	101.90	20221031	5.96	N	382800	500	38 억		779265	N	N	0	N	00	N
92	20230714	141130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	-250	5	-1.16	816724100	38489	109.41	21550	21750	21000	28000	15100	21550	21219.68	10.39	0	-2577	22283	21916	21483	21116	20683	21700	20900	38	6450	500	15510	50	1	7502003	1598	10.47	2.16	12	0.51	2035.00	9842.00	23600	20230615	-9.75	10550	20221031	101.90	23600	-9.75	20230615	10700	99.07	20230103	23600	-9.75	20230615	10550	101.90	20221031	5.96	N	382800	500	38 억		779265	N	N	0	N	00	N
93	20230714	131114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	-450	5	-2.09	729552050	34397	97.77	21550	21750	21000	28000	15100	21550	21209.76	10.39	0	-1423	22283	21916	21483	21116	20683	21700	20900	38	6450	500	15510	50	1	7502003	1583	10.37	2.14	12	0.46	2035.00	9842.00	23600	20230615	-10.59	10550	20221031	100.00	23600	-10.59	20230615	10700	97.20	20230103	23600	-10.59	20230615	10550	100.00	20221031	5.96	N	382800	500	38 억		779265	N	N	0	N	00	N
94	20230714	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	-300	5	-1.39	667059750	31443	89.38	21550	21750	21000	28000	15100	21550	21214.89	10.39	0	-555	22283	21916	21483	21116	20683	21700	20900	38	6450	500	15510	50	1	7502003	1594	10.44	2.16	12	0.42	2035.00	9842.00	23600	20230615	-9.96	10550	20221031	101.42	23600	-9.96	20230615	10700	98.60	20230103	23600	-9.96	20230615	10550	101.42	20221031	5.96	N	382800	500	38 억		779265	N	N	0	N	00	N
95	20230714	111127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	-200	5	-0.93	615466650	29023	82.50	21550	21750	21000	28000	15100	21550	21206.17	10.39	0	291	22283	21916	21483	21116	20683	21700	20900	38	6450	500	15510	50	1	7502003	1602	10.49	2.17	12	0.39	2035.00	9842.00	23600	20230615	-9.53	10550	20221031	102.37	23600	-9.53	20230615	10700	99.53	20230103	23600	-9.53	20230615	10550	102.37	20221031	5.96	N	382800	500	38 억		779265	N	N	0	N	00	N
96	20230714	101127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	-300	5	-1.39	363095800	17080	48.55	21550	21750	21100	28000	15100	21550	21258.54	10.39	0	1034	22283	21916	21483	21116	20683	21700	20900	38	6450	500	15510	50	1	7502003	1594	10.44	2.16	12	0.23	2035.00	9842.00	23600	20230615	-9.96	10550	20221031	101.42	23600	-9.96	20230615	10700	98.60	20230103	23600	-9.96	20230615	10550	101.42	20221031	5.96	N	382800	500	38 억		779265	N	N	0	N	00	N
97	20230714	091123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	-150	5	-0.70	46120500	2138	6.08	21550	21750	21400	28000	15100	21550	21571.80	10.39	0	-653	22283	21916	21483	21116	20683	21700	20900	38	6450	500	15510	50	1	7502003	1605	10.52	2.17	12	0.03	2035.00	9842.00	23600	20230615	-9.32	10550	20221031	102.84	23600	-9.32	20230615	10700	100.00	20230103	23600	-9.32	20230615	10550	102.84	20221031	5.96	N	382800	500	38 억		779265	N	N	0	N	00	N
98	20230713	161115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	150	2	0.70	753962550	35026	61.03	21650	21850	21050	27800	15000	21400	21525.68	10.43	0	-2839	22400	21900	21600	21100	20800	21750	20950	38	6400	500	15400	50	1	7502003	1617	10.59	2.19	12	0.47	2035.00	9842.00	23600	20230615	-8.69	10550	20221031	104.27	23600	-8.69	20230615	10700	101.40	20230103	23600	-8.69	20230615	10550	104.27	20221031	6.05	N	382800	500	38 억		782104	N	N	0	N	00	N
99	20230713	151111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	150	2	0.70	741264450	34437	60.01	21650	21850	21050	27800	15000	21400	21525.23	10.43	0	-2976	22400	21900	21600	21100	20800	21750	20950	38	6400	500	15400	50	1	7502003	1617	10.59	2.19	12	0.46	2035.00	9842.00	23600	20230615	-8.69	10550	20221031	104.27	23600	-8.69	20230615	10700	101.40	20230103	23600	-8.69	20230615	10550	104.27	20221031	6.05	N	382800	500	38 억		782104	N	N	0	N	00	N
100	20230713	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	200	2	0.93	663849150	30845	53.75	21650	21850	21050	27800	15000	21400	21522.10	10.43	0	-3626	22400	21900	21600	21100	20800	21750	20950	38	6400	500	15400	50	1	7502003	1620	10.61	2.19	12	0.41	2035.00	9842.00	23600	20230615	-8.47	10550	20221031	104.74	23600	-8.47	20230615	10700	101.87	20230103	23600	-8.47	20230615	10550	104.74	20221031	6.05	N	382800	500	38 억		782104	N	N	0	N	00	N
101	20230713	131115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	150	2	0.70	598060900	27804	48.45	21650	21850	21050	27800	15000	21400	21509.89	10.43	0	-2925	22400	21900	21600	21100	20800	21750	20950	38	6400	500	15400	50	1	7502003	1617	10.59	2.19	12	0.37	2035.00	9842.00	23600	20230615	-8.69	10550	20221031	104.27	23600	-8.69	20230615	10700	101.40	20230103	23600	-8.69	20230615	10550	104.27	20221031	6.05	N	382800	500	38 억		782104	N	N	0	N	00	N
102	20230713	121110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	150	2	0.70	428019950	19893	34.66	21650	21850	21050	27800	15000	21400	21516.11	10.43	0	-3626	22400	21900	21600	21100	20800	21750	20950	38	6400	500	15400	50	1	7502003	1617	10.59	2.19	12	0.27	2035.00	9842.00	23600	20230615	-8.69	10550	20221031	104.27	23600	-8.69	20230615	10700	101.40	20230103	23600	-8.69	20230615	10550	104.27	20221031	6.05	N	382800	500	38 억		782104	N	N	0	N	00	N
103	20230713	111113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	350	2	1.64	405935950	18871	32.88	21650	21850	21050	27800	15000	21400	21511.10	10.43	0	-2998	22400	21900	21600	21100	20800	21750	20950	38	6400	500	15400	50	1	7502003	1632	10.69	2.21	12	0.25	2035.00	9842.00	23600	20230615	-7.84	10550	20221031	106.16	23600	-7.84	20230615	10700	103.27	20230103	23600	-7.84	20230615	10550	106.16	20221031	6.05	N	382800	500	38 억		782104	N	N	0	N	00	N
104	20230713	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	300	2	1.40	335677300	15625	27.23	21650	21850	21050	27800	15000	21400	21483.35	10.43	0	-1366	22400	21900	21600	21100	20800	21750	20950	38	6400	500	15400	50	1	7502003	1628	10.66	2.20	12	0.21	2035.00	9842.00	23600	20230615	-8.05	10550	20221031	105.69	23600	-8.05	20230615	10700	102.80	20230103	23600	-8.05	20230615	10550	105.69	20221031	6.05	N	382800	500	38 억		782104	N	N	0	N	00	N
105	20230713	091109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	-150	5	-0.70	71562000	3354	5.84	21650	21650	21050	27800	15000	21400	21336.31	10.43	0	-1152	22400	21900	21600	21100	20800	21750	20950	38	6400	500	15400	50	1	7502003	1594	10.44	2.16	12	0.04	2035.00	9842.00	23600	20230615	-9.96	10550	20221031	101.42	23600	-9.96	20230615	10700	98.60	20230103	23600	-9.96	20230615	10550	101.42	20221031	6.05	N	382800	500	38 억		782104	N	N	0	N	00	N
106	20230712	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21400	-650	5	-2.95	1232813950	57194	66.98	22100	22100	21300	28650	15450	22050	21555.46	10.69	0	-19715	22716	22382	21966	21632	21216	22175	21425	38	6600	500	15870	50	1	7502003	1605	10.52	2.17	12	0.76	2035.00	9842.00	23600	20230615	-9.32	10550	20221031	102.84	23600	-9.32	20230615	10700	100.00	20230103	23600	-9.32	20230615	10550	102.84	20221031	6.40	N	382800	500	38 억		801819	N	N	0	N	00	N
107	20230712	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21350	-700	5	-3.17	1206235200	55953	65.52	22100	22100	21300	28650	15450	22050	21558.01	10.69	0	-19360	22716	22382	21966	21632	21216	22175	21425	38	6600	500	15870	50	1	7502003	1602	10.49	2.17	12	0.75	2035.00	9842.00	23600	20230615	-9.53	10550	20221031	102.37	23600	-9.53	20230615	10700	99.53	20230103	23600	-9.53	20230615	10550	102.37	20221031	6.40	N	382800	500	38 억		801819	N	N	0	N	00	N
108	20230712	141053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21500	-550	5	-2.49	863749400	39960	46.79	22100	22100	21450	28650	15450	22050	21615.35	10.69	0	-16388	22716	22382	21966	21632	21216	22175	21425	38	6600	500	15870	50	1	7502003	1613	10.57	2.18	12	0.53	2035.00	9842.00	23600	20230615	-8.90	10550	20221031	103.79	23600	-8.90	20230615	10700	100.93	20230103	23600	-8.90	20230615	10550	103.79	20221031	6.40	N	382800	500	38 억		801819	N	N	0	N	00	N
109	20230712	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	-450	5	-2.04	720582800	33314	39.01	22100	22100	21450	28650	15450	22050	21630.03	10.69	0	-11725	22716	22382	21966	21632	21216	22175	21425	38	6600	500	15870	50	1	7502003	1620	10.61	2.19	12	0.44	2035.00	9842.00	23600	20230615	-8.47	10550	20221031	104.74	23600	-8.47	20230615	10700	101.87	20230103	23600	-8.47	20230615	10550	104.74	20221031	6.40	N	382800	500	38 억		801819	N	N	0	N	00	N
110	20230712	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	-300	5	-1.36	591927400	27365	32.05	22100	22100	21450	28650	15450	22050	21630.82	10.69	0	-8060	22716	22382	21966	21632	21216	22175	21425	38	6600	500	15870	50	1	7502003	1632	10.69	2.21	12	0.36	2035.00	9842.00	23600	20230615	-7.84	10550	20221031	106.16	23600	-7.84	20230615	10700	103.27	20230103	23600	-7.84	20230615	10550	106.16	20221031	6.40	N	382800	500	38 억		801819	N	N	0	N	00	N
111	20230712	111100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	-450	5	-2.04	527264750	24376	28.55	22100	22100	21450	28650	15450	22050	21630.49	10.69	0	-7352	22716	22382	21966	21632	21216	22175	21425	38	6600	500	15870	50	1	7502003	1620	10.61	2.19	12	0.32	2035.00	9842.00	23600	20230615	-8.47	10550	20221031	104.74	23600	-8.47	20230615	10700	101.87	20230103	23600	-8.47	20230615	10550	104.74	20221031	6.40	N	382800	500	38 억		801819	N	N	0	N	00	N
112	20230712	101100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21750	-300	5	-1.36	429603900	19860	23.26	22100	22100	21450	28650	15450	22050	21631.62	10.69	0	-6789	22716	22382	21966	21632	21216	22175	21425	38	6600	500	15870	50	1	7502003	1632	10.69	2.21	12	0.26	2035.00	9842.00	23600	20230615	-7.84	10550	20221031	106.16	23600	-7.84	20230615	10700	103.27	20230103	23600	-7.84	20230615	10550	106.16	20221031	6.40	N	382800	500	38 억		801819	N	N	0	N	00	N
113	20230712	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21700	-350	5	-1.59	73751150	3386	3.97	22100	22100	21650	28650	15450	22050	21781.20	10.69	0	-1195	22716	22382	21966	21632	21216	22175	21425	38	6600	500	15870	50	1	7502003	1628	10.66	2.20	12	0.05	2035.00	9842.00	23600	20230615	-8.05	10550	20221031	105.69	23600	-8.05	20230615	10700	102.80	20230103	23600	-8.05	20230615	10550	105.69	20221031	6.40	N	382800	500	38 억		801819	N	N	0	N	00	N
114	20230711	161046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22050	0	3	0.00	1874319350	85388	34.52	22150	22300	21550	28650	15450	22050	21950.52	10.72	0	-3116	23516	22782	21816	21082	20116	23150	21450	38	6600	500	15870	50	1	7502003	1654	10.84	2.24	12	1.14	2035.00	9842.00	23600	20230615	-6.57	10550	20221031	109.00	23600	-6.57	20230615	10700	106.07	20230103	23600	-6.57	20230615	10550	109.00	20221031	6.38	N	382800	500	38 억		804367	N	N	0	N	00	N
115	20230711	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	-150	5	-0.68	1828564450	83309	33.68	22150	22300	21550	28650	15450	22050	21949.18	10.72	0	-2977	23516	22782	21816	21082	20116	23150	21450	38	6600	500	15870	50	1	7502003	1643	10.76	2.23	12	1.11	2035.00	9842.00	23600	20230615	-7.20	10550	20221031	107.58	23600	-7.20	20230615	10700	104.67	20230103	23600	-7.20	20230615	10550	107.58	20221031	6.38	N	382800	500	38 억		804367	N	N	0	N	00	N
116	20230711	141034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	-50	5	-0.23	1538957050	70064	28.33	22150	22300	21550	28650	15450	22050	21965.02	10.72	0	-4118	23516	22782	21816	21082	20116	23150	21450	38	6600	500	15870	50	1	7502003	1650	10.81	2.24	12	0.93	2035.00	9842.00	23600	20230615	-6.78	10550	20221031	108.53	23600	-6.78	20230615	10700	105.61	20230103	23600	-6.78	20230615	10550	108.53	20221031	6.38	N	382800	500	38 억		804367	N	N	0	N	00	N
117	20230711	131025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22050	0	3	0.00	1365167350	62183	25.14	22150	22300	21550	28650	15450	22050	21954.03	10.72	0	-2006	23516	22782	21816	21082	20116	23150	21450	38	6600	500	15870	50	1	7502003	1654	10.84	2.24	12	0.83	2035.00	9842.00	23600	20230615	-6.57	10550	20221031	109.00	23600	-6.57	20230615	10700	106.07	20230103	23600	-6.57	20230615	10550	109.00	20221031	6.38	N	382800	500	38 억		804367	N	N	0	N	00	N
118	20230711	121048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	-100	5	-0.45	1277696900	58201	23.53	22150	22300	21550	28650	15450	22050	21953.18	10.72	0	-1858	23516	22782	21816	21082	20116	23150	21450	38	6600	500	15870	50	1	7502003	1647	10.79	2.23	12	0.78	2035.00	9842.00	23600	20230615	-6.99	10550	20221031	108.06	23600	-6.99	20230615	10700	105.14	20230103	23600	-6.99	20230615	10550	108.06	20221031	6.38	N	382800	500	38 억		804367	N	N	0	N	00	N
119	20230711	111052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-200	5	-0.91	1118398700	50973	20.61	22150	22300	21550	28650	15450	22050	21941.00	10.72	0	-2743	23516	22782	21816	21082	20116	23150	21450	38	6600	500	15870	50	1	7502003	1639	10.74	2.22	12	0.68	2035.00	9842.00	23600	20230615	-7.42	10550	20221031	107.11	23600	-7.42	20230615	10700	104.21	20230103	23600	-7.42	20230615	10550	107.11	20221031	6.38	N	382800	500	38 억		804367	N	N	0	N	00	N
120	20230711	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	-250	5	-1.13	779214650	35380	14.30	22150	22300	21700	28650	15450	22050	22024.16	10.72	0	-3686	23516	22782	21816	21082	20116	23150	21450	38	6600	500	15870	50	1	7502003	1635	10.71	2.21	12	0.47	2035.00	9842.00	23600	20230615	-7.63	10550	20221031	106.64	23600	-7.63	20230615	10700	103.74	20230103	23600	-7.63	20230615	10550	106.64	20221031	6.38	N	382800	500	38 억		804367	N	N	0	N	00	N
121	20230711	091046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	250	2	1.13	221205350	10005	4.05	22150	22300	21900	28650	15450	22050	22109.48	10.72	0	-2429	23516	22782	21816	21082	20116	23150	21450	38	6600	500	15870	50	1	7502003	1673	10.96	2.27	12	0.13	2035.00	9842.00	23600	20230615	-5.51	10550	20221031	111.37	23600	-5.51	20230615	10700	108.41	20230103	23600	-5.51	20230615	10550	111.37	20221031	6.38	N	382800	500	38 억		804367	N	N	0	N	00	N
122	20230710	161038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22050	1100	2	5.25	5392846250	246800	279.11	21150	22550	20850	27200	14700	20950	21850.94	10.42	0	23579	21863	21406	20693	20236	19523	21635	20465	38	6250	500	15080	50	1	7502003	1654	10.84	2.24	12	3.29	2035.00	9842.00	23600	20230615	-6.57	10550	20221031	109.00	23600	-6.57	20230615	10700	106.07	20230103	23600	-6.57	20230615	10550	109.00	20221031	6.27	N	382800	500	38 억		781412	N	N	0	N	00	N
123	20230710	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	1150	2	5.49	5263288900	240926	272.47	21150	22550	20850	27200	14700	20950	21846.08	10.42	0	24575	21863	21406	20693	20236	19523	21635	20465	38	6250	500	15080	50	1	7502003	1658	10.86	2.25	12	3.21	2035.00	9842.00	23600	20230615	-6.36	10550	20221031	109.48	23600	-6.36	20230615	10700	106.54	20230103	23600	-6.36	20230615	10550	109.48	20221031	6.27	N	382800	500	38 억		781412	N	N	0	N	00	N
124	20230710	141029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22400	1450	2	6.92	4678594850	214437	242.51	21150	22550	20850	27200	14700	20950	21818.04	10.42	0	23371	21863	21406	20693	20236	19523	21635	20465	38	6250	500	15080	50	1	7502003	1680	11.01	2.28	12	2.86	2035.00	9842.00	23600	20230615	-5.08	10550	20221031	112.32	23600	-5.08	20230615	10700	109.35	20230103	23600	-5.08	20230615	10550	112.32	20221031	6.27	N	382800	500	38 억		781412	N	N	0	N	00	N
125	20230710	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	1150	2	5.49	3999188150	183876	207.95	21150	22550	20850	27200	14700	20950	21749.38	10.42	0	20770	21863	21406	20693	20236	19523	21635	20465	38	6250	500	15080	50	1	7502003	1658	10.86	2.25	12	2.45	2035.00	9842.00	23600	20230615	-6.36	10550	20221031	109.48	23600	-6.36	20230615	10700	106.54	20230103	23600	-6.36	20230615	10550	109.48	20221031	6.27	N	382800	500	38 억		781412	N	N	0	N	00	N
126	20230710	121046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	1000	2	4.77	3621648950	166726	188.55	21150	22550	20850	27200	14700	20950	21722.16	10.42	0	18067	21863	21406	20693	20236	19523	21635	20465	38	6250	500	15080	50	1	7502003	1647	10.79	2.23	12	2.22	2035.00	9842.00	23600	20230615	-6.99	10550	20221031	108.06	23600	-6.99	20230615	10700	105.14	20230103	23600	-6.99	20230615	10550	108.06	20221031	6.27	N	382800	500	38 억		781412	N	N	0	N	00	N
127	20230710	111042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	1150	2	5.49	3162443200	145785	164.87	21150	22550	20850	27200	14700	20950	21692.51	10.42	0	12628	21863	21406	20693	20236	19523	21635	20465	38	6250	500	15080	50	1	7502003	1658	10.86	2.25	12	1.94	2035.00	9842.00	23600	20230615	-6.36	10550	20221031	109.48	23600	-6.36	20230615	10700	106.54	20230103	23600	-6.36	20230615	10550	109.48	20221031	6.27	N	382800	500	38 억		781412	N	N	0	N	00	N
128	20230710	101042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	100	2	0.48	767274500	36508	41.29	21150	21350	20850	27200	14700	20950	21016.61	10.42	0	1264	21863	21406	20693	20236	19523	21635	20465	38	6250	500	15080	50	1	7502003	1579	10.34	2.14	12	0.49	2035.00	9842.00	23600	20230615	-10.81	10550	20221031	99.53	23600	-10.81	20230615	10700	96.73	20230103	23600	-10.81	20230615	10550	99.53	20221031	6.27	N	382800	500	38 억		781412	N	N	0	N	00	N
129	20230710	091034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	150	2	0.72	296485200	14007	15.84	21150	21350	21000	27200	14700	20950	21166.93	10.42	0	-964	21863	21406	20693	20236	19523	21635	20465	38	6250	500	15080	50	1	7502003	1583	10.37	2.14	12	0.19	2035.00	9842.00	23600	20230615	-10.59	10550	20221031	100.00	23600	-10.59	20230615	10700	97.20	20230103	23600	-10.59	20230615	10550	100.00	20221031	6.27	N	382800	500	38 억		781412	N	N	0	N	00	N
130	20230707	161031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20950	850	2	4.23	1834789670	88376	150.35	19980	21150	19980	26100	14100	20100	20760.19	10.21	0	14751	20866	20482	20216	19832	19566	20350	19700	38	6000	500	14470	50	1	7502003	1572	10.29	2.13	12	1.18	2035.00	9842.00	23600	20230615	-11.23	10550	20221031	98.58	23600	-11.23	20230615	10700	95.79	20230103	23600	-11.23	20230615	10550	98.58	20221031	6.22	N	382800	500	38 억		766206	N	N	0	N	00	N
131	20230707	151030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	750	2	3.73	1604432370	77407	131.69	19980	21150	19980	26100	14100	20100	20727.23	10.21	0	16123	20866	20482	20216	19832	19566	20350	19700	38	6000	500	14470	50	1	7502003	1564	10.25	2.12	12	1.03	2035.00	9842.00	23600	20230615	-11.65	10550	20221031	97.63	23600	-11.65	20230615	10700	94.86	20230103	23600	-11.65	20230615	10550	97.63	20221031	6.22	N	382800	500	38 억		766206	N	N	0	N	00	N
132	20230707	141049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	600	2	2.99	1218747120	58995	100.37	19980	21150	19980	26100	14100	20100	20658.48	10.21	0	14295	20866	20482	20216	19832	19566	20350	19700	38	6000	500	14470	50	1	7502003	1553	10.17	2.10	12	0.79	2035.00	9842.00	23600	20230615	-12.29	10550	20221031	96.21	23600	-12.29	20230615	10700	93.46	20230103	23600	-12.29	20230615	10550	96.21	20221031	6.22	N	382800	500	38 억		766206	N	N	0	N	00	N
133	20230707	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	600	2	2.99	1022248120	49540	84.28	19980	21150	19980	26100	14100	20100	20634.80	10.21	0	12529	20866	20482	20216	19832	19566	20350	19700	38	6000	500	14470	50	1	7502003	1553	10.17	2.10	12	0.66	2035.00	9842.00	23600	20230615	-12.29	10550	20221031	96.21	23600	-12.29	20230615	10700	93.46	20230103	23600	-12.29	20230615	10550	96.21	20221031	6.22	N	382800	500	38 억		766206	N	N	0	N	00	N
134	20230707	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	600	2	2.99	575048420	28135	47.87	19980	20850	19980	26100	14100	20100	20438.90	10.21	0	9007	20866	20482	20216	19832	19566	20350	19700	38	6000	500	14470	50	1	7502003	1553	10.17	2.10	12	0.38	2035.00	9842.00	23600	20230615	-12.29	10550	20221031	96.21	23600	-12.29	20230615	10700	93.46	20230103	23600	-12.29	20230615	10550	96.21	20221031	6.22	N	382800	500	38 억		766206	N	N	0	N	00	N
135	20230707	111047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	500	2	2.49	398981120	19601	33.35	19980	20650	19980	26100	14100	20100	20355.14	10.21	0	4780	20866	20482	20216	19832	19566	20350	19700	38	6000	500	14470	50	1	7502003	1545	10.12	2.09	12	0.26	2035.00	9842.00	23600	20230615	-12.71	10550	20221031	95.26	23600	-12.71	20230615	10700	92.52	20230103	23600	-12.71	20230615	10550	95.26	20221031	6.22	N	382800	500	38 억		766206	N	N	0	N	00	N
136	20230707	101029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	350	2	1.74	236240820	11676	19.86	19980	20550	19980	26100	14100	20100	20233.03	10.21	0	2119	20866	20482	20216	19832	19566	20350	19700	38	6000	500	14470	50	1	7502003	1534	10.05	2.08	12	0.16	2035.00	9842.00	23600	20230615	-13.35	10550	20221031	93.84	23600	-13.35	20230615	10700	91.12	20230103	23600	-13.35	20230615	10550	93.84	20221031	6.22	N	382800	500	38 억		766206	N	N	0	N	00	N
137	20230707	091033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	50	2	0.25	25606200	1271	2.16	19980	20250	19980	26100	14100	20100	20146.50	10.21	0	698	20866	20482	20216	19832	19566	20350	19700	38	6000	500	14470	50	1	7502003	1512	9.90	2.05	12	0.02	2035.00	9842.00	23600	20230615	-14.62	10550	20221031	91.00	23600	-14.62	20230615	10700	88.32	20230103	23600	-14.62	20230615	10550	91.00	20221031	6.22	N	382800	500	38 억		766206	N	N	0	N	00	N
138	20230706	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-300	5	-1.47	1183510560	58724	153.70	20400	20600	19950	26500	14300	20400	20153.23	10.48	0	-19797	21166	20782	20566	20182	19966	20675	20075	38	6100	500	14680	50	1	7502003	1508	9.88	2.04	12	0.78	2035.00	9842.00	23600	20230615	-14.83	10550	20221031	90.52	23600	-14.83	20230615	10700	87.85	20230103	23600	-14.83	20230615	10550	90.52	20221031	6.22	N	382800	500	38 억		785933	N	N	0	N	00	N
139	20230706	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-300	5	-1.47	1135692270	56341	147.46	20400	20600	19950	26500	14300	20400	20156.91	10.48	0	-19206	21166	20782	20566	20182	19966	20675	20075	38	6100	500	14680	50	1	7502003	1508	9.88	2.04	12	0.75	2035.00	9842.00	23600	20230615	-14.83	10550	20221031	90.52	23600	-14.83	20230615	10700	87.85	20230103	23600	-14.83	20230615	10550	90.52	20221031	6.22	N	382800	500	38 억		785933	N	N	0	N	00	N
140	20230706	141034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-100	5	-0.49	1053586220	52274	136.82	20400	20600	19950	26500	14300	20400	20154.46	10.48	0	-18721	21166	20782	20566	20182	19966	20675	20075	38	6100	500	14680	50	1	7502003	1523	9.98	2.06	12	0.70	2035.00	9842.00	23600	20230615	-13.98	10550	20221031	92.42	23600	-13.98	20230615	10700	89.72	20230103	23600	-13.98	20230615	10550	92.42	20221031	6.22	N	382800	500	38 억		785933	N	N	0	N	00	N
141	20230706	131030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20050	-350	5	-1.72	694718250	34343	89.89	20400	20600	20000	26500	14300	20400	20228.17	10.48	0	-14469	21166	20782	20566	20182	19966	20675	20075	38	6100	500	14680	50	1	7502003	1504	9.85	2.04	12	0.46	2035.00	9842.00	23600	20230615	-15.04	10550	20221031	90.05	23600	-15.04	20230615	10700	87.38	20230103	23600	-15.04	20230615	10550	90.05	20221031	6.22	N	382800	500	38 억		785933	N	N	0	N	00	N
142	20230706	120957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-100	5	-0.49	482896850	23796	62.28	20400	20600	20200	26500	14300	20400	20292.61	10.48	0	-6351	21166	20782	20566	20182	19966	20675	20075	38	6100	500	14680	50	1	7502003	1523	9.98	2.06	12	0.32	2035.00	9842.00	23600	20230615	-13.98	10550	20221031	92.42	23600	-13.98	20230615	10700	89.72	20230103	23600	-13.98	20230615	10550	92.42	20221031	6.22	N	382800	500	38 억		785933	N	N	0	N	00	N
143	20230706	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-150	5	-0.74	402262200	19812	51.85	20400	20600	20200	26500	14300	20400	20303.33	10.48	0	-4661	21166	20782	20566	20182	19966	20675	20075	38	6100	500	14680	50	1	7502003	1519	9.95	2.06	12	0.26	2035.00	9842.00	23600	20230615	-14.19	10550	20221031	91.94	23600	-14.19	20230615	10700	89.25	20230103	23600	-14.19	20230615	10550	91.94	20221031	6.22	N	382800	500	38 억		785933	N	N	0	N	00	N
144	20230706	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-150	5	-0.74	309880400	15249	39.91	20400	20600	20200	26500	14300	20400	20320.68	10.48	0	-2727	21166	20782	20566	20182	19966	20675	20075	38	6100	500	14680	50	1	7502003	1519	9.95	2.06	12	0.20	2035.00	9842.00	23600	20230615	-14.19	10550	20221031	91.94	23600	-14.19	20230615	10700	89.25	20230103	23600	-14.19	20230615	10550	91.94	20221031	6.22	N	382800	500	38 억		785933	N	N	0	N	00	N
145	20230706	091031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	0	3	0.00	42152550	2066	5.41	20400	20600	20350	26500	14300	20400	20403.18	10.48	0	-66	21166	20782	20566	20182	19966	20675	20075	38	6100	500	14680	50	1	7502003	1530	10.02	2.07	12	0.03	2035.00	9842.00	23600	20230615	-13.56	10550	20221031	93.36	23600	-13.56	20230615	10700	90.65	20230103	23600	-13.56	20230615	10550	93.36	20221031	6.22	N	382800	500	38 억		785933	N	N	0	N	00	N
146	20230705	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	-200	5	-0.97	773594700	37645	107.67	20900	20950	20350	26750	14450	20600	20549.84	10.53	0	-4246	21100	20850	20450	20200	19800	20975	20325	38	6150	500	14830	50	1	7502003	1530	10.02	2.07	12	0.50	2035.00	9842.00	23600	20230615	-13.56	10550	20221031	93.36	23600	-13.56	20230615	10700	90.65	20230103	23600	-13.56	20230615	10550	93.36	20221031	6.25	N	382800	500	38 억		790179	N	Y	0	N	00	N
147	20230705	151023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	-150	5	-0.73	735314700	35770	102.31	20900	20950	20350	26750	14450	20600	20556.74	10.53	0	-4758	21100	20850	20450	20200	19800	20975	20325	38	6150	500	14830	50	1	7502003	1534	10.05	2.08	12	0.48	2035.00	9842.00	23600	20230615	-13.35	10550	20221031	93.84	23600	-13.35	20230615	10700	91.12	20230103	23600	-13.35	20230615	10550	93.84	20221031	6.25	N	382800	500	38 억		790179	N	N	0	N	00	N
148	20230705	141012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	-200	5	-0.97	609821700	29636	84.76	20900	20950	20400	26750	14450	20600	20577.06	10.53	0	-5795	21100	20850	20450	20200	19800	20975	20325	38	6150	500	14830	50	1	7502003	1530	10.02	2.07	12	0.40	2035.00	9842.00	23600	20230615	-13.56	10550	20221031	93.36	23600	-13.56	20230615	10700	90.65	20230103	23600	-13.56	20230615	10550	93.36	20221031	6.25	N	382800	500	38 억		790179	N	N	0	N	00	N
149	20230705	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	0	3	0.00	518999900	25199	72.07	20900	20950	20450	26750	14450	20600	20596.05	10.53	0	-3047	21100	20850	20450	20200	19800	20975	20325	38	6150	500	14830	50	1	7502003	1545	10.12	2.09	12	0.34	2035.00	9842.00	23600	20230615	-12.71	10550	20221031	95.26	23600	-12.71	20230615	10700	92.52	20230103	23600	-12.71	20230615	10550	95.26	20221031	6.25	N	382800	500	38 억		790179	N	N	0	N	00	N
150	20230705	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	-100	5	-0.49	449438650	21811	62.38	20900	20950	20450	26750	14450	20600	20606.05	10.53	0	-2241	21100	20850	20450	20200	19800	20975	20325	38	6150	500	14830	50	1	7502003	1538	10.07	2.08	12	0.29	2035.00	9842.00	23600	20230615	-13.14	10550	20221031	94.31	23600	-13.14	20230615	10700	91.59	20230103	23600	-13.14	20230615	10550	94.31	20221031	6.25	N	382800	500	38 억		790179	N	N	0	N	00	N
151	20230705	111024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	-100	5	-0.49	402170800	19508	55.80	20900	20950	20450	26750	14450	20600	20615.69	10.53	0	-863	21100	20850	20450	20200	19800	20975	20325	38	6150	500	14830	50	1	7502003	1538	10.07	2.08	12	0.26	2035.00	9842.00	23600	20230615	-13.14	10550	20221031	94.31	23600	-13.14	20230615	10700	91.59	20230103	23600	-13.14	20230615	10550	94.31	20221031	6.25	N	382800	500	38 억		790179	N	N	0	N	00	N
152	20230705	101016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	100	2	0.49	219436650	10609	30.34	20900	20950	20550	26750	14450	20600	20684.01	10.53	0	-3120	21100	20850	20450	20200	19800	20975	20325	38	6150	500	14830	50	1	7502003	1553	10.17	2.10	12	0.14	2035.00	9842.00	23600	20230615	-12.29	10550	20221031	96.21	23600	-12.29	20230615	10700	93.46	20230103	23600	-12.29	20230615	10550	96.21	20221031	6.25	N	382800	500	38 억		790179	N	N	0	N	00	N
153	20230705	091014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	100	2	0.49	49291850	2367	6.77	20900	20950	20700	26750	14450	20600	20824.61	10.53	0	-182	21100	20850	20450	20200	19800	20975	20325	38	6150	500	14830	50	1	7502003	1553	10.17	2.10	12	0.03	2035.00	9842.00	23600	20230615	-12.29	10550	20221031	96.21	23600	-12.29	20230615	10700	93.46	20230103	23600	-12.29	20230615	10550	96.21	20221031	6.25	N	382800	500	38 억		790179	N	N	0	N	00	N
154	20230704	161009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	200	2	0.98	709128250	34913	99.41	20400	20700	20050	26500	14300	20400	20311.30	10.48	0	4082	21000	20700	20450	20150	19900	20575	20025	38	6100	500	14680	50	1	7502003	1545	10.12	2.09	12	0.47	2035.00	9842.00	23600	20230615	-12.71	10550	20221031	95.26	23600	-12.71	20230615	10700	92.52	20230103	23600	-12.71	20230615	10550	95.26	20221031	6.28	N	382800	500	38 억		786096	N	N	0	N	00	N
155	20230704	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20600	200	2	0.98	678556350	33426	95.18	20400	20700	20050	26500	14300	20400	20300.26	10.48	0	4060	21000	20700	20450	20150	19900	20575	20025	38	6100	500	14680	50	1	7502003	1545	10.12	2.09	12	0.45	2035.00	9842.00	23600	20230615	-12.71	10550	20221031	95.26	23600	-12.71	20230615	10700	92.52	20230103	23600	-12.71	20230615	10550	95.26	20221031	6.28	N	382800	500	38 억		786096	N	N	0	N	00	N
156	20230704	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	100	2	0.49	593362650	29278	83.37	20400	20700	20050	26500	14300	20400	20266.50	10.48	0	3736	21000	20700	20450	20150	19900	20575	20025	38	6100	500	14680	50	1	7502003	1538	10.07	2.08	12	0.39	2035.00	9842.00	23600	20230615	-13.14	10550	20221031	94.31	23600	-13.14	20230615	10700	91.59	20230103	23600	-13.14	20230615	10550	94.31	20221031	6.28	N	382800	500	38 억		786096	N	N	0	N	00	N
157	20230704	130951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	50	2	0.25	555651650	27435	78.12	20400	20700	20050	26500	14300	20400	20253.39	10.48	0	4198	21000	20700	20450	20150	19900	20575	20025	38	6100	500	14680	50	1	7502003	1534	10.05	2.08	12	0.37	2035.00	9842.00	23600	20230615	-13.35	10550	20221031	93.84	23600	-13.35	20230615	10700	91.12	20230103	23600	-13.35	20230615	10550	93.84	20221031	6.28	N	382800	500	38 억		786096	N	N	0	N	00	N
158	20230704	121002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	0	3	0.00	495482250	24488	69.73	20400	20700	20050	26500	14300	20400	20233.68	10.48	0	2302	21000	20700	20450	20150	19900	20575	20025	38	6100	500	14680	50	1	7502003	1530	10.02	2.07	12	0.33	2035.00	9842.00	23600	20230615	-13.56	10550	20221031	93.36	23600	-13.56	20230615	10700	90.65	20230103	23600	-13.56	20230615	10550	93.36	20221031	6.28	N	382800	500	38 억		786096	N	N	0	N	00	N
159	20230704	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20250	-150	5	-0.74	402341850	19898	56.66	20400	20700	20050	26500	14300	20400	20220.22	10.48	0	294	21000	20700	20450	20150	19900	20575	20025	38	6100	500	14680	50	1	7502003	1519	9.95	2.06	12	0.27	2035.00	9842.00	23600	20230615	-14.19	10550	20221031	91.94	23600	-14.19	20230615	10700	89.25	20230103	23600	-14.19	20230615	10550	91.94	20221031	6.28	N	382800	500	38 억		786096	N	N	0	N	00	N
160	20230704	100949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20100	-300	5	-1.47	202860300	9977	28.41	20400	20700	20100	26500	14300	20400	20332.80	10.48	0	-86	21000	20700	20450	20150	19900	20575	20025	38	6100	500	14680	50	1	7502003	1508	9.88	2.04	12	0.13	2035.00	9842.00	23600	20230615	-14.83	10550	20221031	90.52	23600	-14.83	20230615	10700	87.85	20230103	23600	-14.83	20230615	10550	90.52	20221031	6.28	N	382800	500	38 억		786096	N	N	0	N	00	N
161	20230704	090950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	250	2	1.23	12912550	628	1.79	20400	20700	20400	26500	14300	20400	20561.39	10.48	0	-78	21000	20700	20450	20150	19900	20575	20025	38	6100	500	14680	50	1	7502003	1549	10.15	2.10	12	0.01	2035.00	9842.00	23600	20230615	-12.50	10550	20221031	95.73	23600	-12.50	20230615	10700	92.99	20230103	23600	-12.50	20230615	10550	95.73	20221031	6.28	N	382800	500	38 억		786096	N	N	0	N	00	N
162	20230703	160940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20400	300	2	1.49	718428250	35043	60.82	20450	20750	20200	26100	14100	20100	20501.33	10.40	0	5986	20713	20406	20193	19886	19673	20300	19780	38	6000	500	14470	50	1	7502003	1530	10.02	2.07	12	0.47	2035.00	9842.00	23600	20230615	-13.56	10550	20221031	93.36	23600	-13.56	20230615	10700	90.65	20230103	23600	-13.56	20230615	10550	93.36	20221031	6.42	N	382800	500	38 억		780350	N	N	0	N	00	N
163	20230703	150950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	400	2	1.99	674361100	32888	57.08	20450	20750	20200	26100	14100	20100	20504.78	10.40	0	5350	20713	20406	20193	19886	19673	20300	19780	38	6000	500	14470	50	1	7502003	1538	10.07	2.08	12	0.44	2035.00	9842.00	23600	20230615	-13.14	10550	20221031	94.31	23600	-13.14	20230615	10700	91.59	20230103	23600	-13.14	20230615	10550	94.31	20221031	6.42	N	382800	500	38 억		780350	N	N	0	N	00	N
164	20230703	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	450	2	2.24	576390100	28089	48.75	20450	20750	20200	26100	14100	20100	20520.14	10.40	0	4112	20713	20406	20193	19886	19673	20300	19780	38	6000	500	14470	50	1	7502003	1542	10.10	2.09	12	0.37	2035.00	9842.00	23600	20230615	-12.92	10550	20221031	94.79	23600	-12.92	20230615	10700	92.06	20230103	23600	-12.92	20230615	10550	94.79	20221031	6.42	N	382800	500	38 억		780350	N	N	0	N	00	N
165	20230703	130942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	600	2	2.99	488091050	23788	41.29	20450	20750	20200	26100	14100	20100	20518.37	10.40	0	3459	20713	20406	20193	19886	19673	20300	19780	38	6000	500	14470	50	1	7502003	1553	10.17	2.10	12	0.32	2035.00	9842.00	23600	20230615	-12.29	10550	20221031	96.21	23600	-12.29	20230615	10700	93.46	20230103	23600	-12.29	20230615	10550	96.21	20221031	6.42	N	382800	500	38 억		780350	N	N	0	N	00	N
166	20230703	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20650	550	2	2.74	458703150	22364	38.82	20450	20750	20200	26100	14100	20100	20510.78	10.40	0	4031	20713	20406	20193	19886	19673	20300	19780	38	6000	500	14470	50	1	7502003	1549	10.15	2.10	12	0.30	2035.00	9842.00	23600	20230615	-12.50	10550	20221031	95.73	23600	-12.50	20230615	10700	92.99	20230103	23600	-12.50	20230615	10550	95.73	20221031	6.42	N	382800	500	38 억		780350	N	N	0	N	00	N
167	20230703	110943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	600	2	2.99	347380500	16977	29.47	20450	20750	20200	26100	14100	20100	20461.83	10.40	0	2923	20713	20406	20193	19886	19673	20300	19780	38	6000	500	14470	50	1	7502003	1553	10.17	2.10	12	0.23	2035.00	9842.00	23600	20230615	-12.29	10550	20221031	96.21	23600	-12.29	20230615	10700	93.46	20230103	23600	-12.29	20230615	10550	96.21	20221031	6.42	N	382800	500	38 억		780350	N	N	0	N	00	N
168	20230703	100930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	200	2	1.00	155816550	7662	13.30	20450	20550	20200	26100	14100	20100	20336.28	10.40	0	1360	20713	20406	20193	19886	19673	20300	19780	38	6000	500	14470	50	1	7502003	1523	9.98	2.06	12	0.10	2035.00	9842.00	23600	20230615	-13.98	10550	20221031	92.42	23600	-13.98	20230615	10700	89.72	20230103	23600	-13.98	20230615	10550	92.42	20221031	6.42	N	382800	500	38 억		780350	N	N	0	N	00	N
169	20230703	090939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20450	350	2	1.74	48569350	2388	4.14	20450	20550	20250	26100	14100	20100	20338.92	10.40	0	-38	20713	20406	20193	19886	19673	20300	19780	38	6000	500	14470	50	1	7502003	1534	10.05	2.08	12	0.03	2035.00	9842.00	23600	20230615	-13.35	10550	20221031	93.84	23600	-13.35	20230615	10700	91.12	20230103	23600	-13.35	20230615	10550	93.84	20221031	6.42	N	382800	500	38 억		780350	N	N	0	N	00	N