KissMeData/388720/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	161218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	500	2	2.26	1789175050	79848	96.85	22150	22700	21750	28750	15550	22150	22406.86	0.78	0	502	22916	22532	21816	21432	20716	22725	21625	45	6600	500	15500	50	1	8937846	2024	-79.75	4.87	12	0.89	-284.00	4649.00	37950	20220915	-40.32	19950	20230102	13.53	37150	-39.03	20230413	19950	13.53	20230102	37950	-40.32	20220915	19950	13.53	20230102	5.58	N	388720	500	44 억		69344	N	N	0	N	00	N
3	20230731	151215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	450	2	2.03	1730599700	77257	93.71	22150	22700	21750	28750	15550	22150	22400.56	0.78	0	415	22916	22532	21816	21432	20716	22725	21625	45	6600	500	15500	50	1	8937846	2020	-79.58	4.86	12	0.86	-284.00	4649.00	37950	20220915	-40.45	19950	20230102	13.28	37150	-39.17	20230413	19950	13.28	20230102	37950	-40.45	20220915	19950	13.28	20230102	5.58	N	388720	500	44 억		69344	N	N	0	N	00	N
4	20230731	141222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	450	2	2.03	1535509400	68628	83.24	22150	22700	21750	28750	15550	22150	22374.39	0.78	0	346	22916	22532	21816	21432	20716	22725	21625	45	6600	500	15500	50	1	8937846	2020	-79.58	4.86	12	0.77	-284.00	4649.00	37950	20220915	-40.45	19950	20230102	13.28	37150	-39.17	20230413	19950	13.28	20230102	37950	-40.45	20220915	19950	13.28	20230102	5.58	N	388720	500	44 억		69344	N	N	0	N	00	N
5	20230731	131226	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	450	2	2.03	1402603600	62741	76.10	22150	22700	21750	28750	15550	22150	22355.45	0.78	0	230	22916	22532	21816	21432	20716	22725	21625	45	6600	500	15500	50	1	8937846	2020	-79.58	4.86	12	0.70	-284.00	4649.00	37950	20220915	-40.45	19950	20230102	13.28	37150	-39.17	20230413	19950	13.28	20230102	37950	-40.45	20220915	19950	13.28	20230102	5.58	N	388720	500	44 억		69344	N	N	0	N	00	N
6	20230731	121232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	400	2	1.81	1288952250	57684	69.97	22150	22700	21750	28750	15550	22150	22345.06	0.78	0	-354	22916	22532	21816	21432	20716	22725	21625	45	6600	500	15500	50	1	8937846	2015	-79.40	4.85	12	0.65	-284.00	4649.00	37950	20220915	-40.58	19950	20230102	13.03	37150	-39.30	20230413	19950	13.03	20230102	37950	-40.58	20220915	19950	13.03	20230102	5.58	N	388720	500	44 억		69344	N	N	0	N	00	N
7	20230731	111236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	400	2	1.81	1103164000	49455	59.98	22150	22650	21750	28750	15550	22150	22306.42	0.78	0	1144	22916	22532	21816	21432	20716	22725	21625	45	6600	500	15500	50	1	8937846	2015	-79.40	4.85	12	0.55	-284.00	4649.00	37950	20220915	-40.58	19950	20230102	13.03	37150	-39.30	20230413	19950	13.03	20230102	37950	-40.58	20220915	19950	13.03	20230102	5.58	N	388720	500	44 억		69344	N	N	0	N	00	N
8	20230731	101232	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	300	2	1.35	840911500	37807	45.86	22150	22650	21750	28750	15550	22150	22242.22	0.78	0	183	22916	22532	21816	21432	20716	22725	21625	45	6600	500	15500	50	1	8937846	2007	-79.05	4.83	12	0.42	-284.00	4649.00	37950	20220915	-40.84	19950	20230102	12.53	37150	-39.57	20230413	19950	12.53	20230102	37950	-40.84	20220915	19950	12.53	20230102	5.58	N	388720	500	44 억		69344	N	N	0	N	00	N
9	20230731	091219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	50	2	0.23	46112100	2081	2.52	22150	22250	22000	28750	15550	22150	22158.63	0.78	0	-1552	22916	22532	21816	21432	20716	22725	21625	45	6600	500	15500	50	1	8937846	1984	-78.17	4.78	12	0.02	-284.00	4649.00	37950	20220915	-41.50	19950	20230102	11.28	37150	-40.24	20230413	19950	11.28	20230102	37950	-41.50	20220915	19950	11.28	20230102	5.58	N	388720	500	44 억		69344	N	N	0	N	00	N
10	20230728	161222	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	700	2	3.26	1786664300	81938	62.73	21100	22200	21100	27850	15050	21450	21803.42	0.68	0	8015	22750	22100	21200	20550	19650	22425	20875	45	6400	500	15010	50	1	8937846	1980	-77.99	4.76	12	0.92	-284.00	4649.00	37950	20220915	-41.63	19950	20230102	11.03	37150	-40.38	20230413	19950	11.03	20230102	37950	-41.63	20220915	19950	11.03	20230102	5.78	N	388720	500	44 억		61150	N	N	22	N	00	N
11	20230728	151218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	650	2	3.03	1689995500	77571	59.38	21100	22200	21100	27850	15050	21450	21786.90	0.68	0	8095	22750	22100	21200	20550	19650	22425	20875	45	6400	500	15010	50	1	8937846	1975	-77.82	4.75	12	0.87	-284.00	4649.00	37950	20220915	-41.77	19950	20230102	10.78	37150	-40.51	20230413	19950	10.78	20230102	37950	-41.77	20220915	19950	10.78	20230102	5.78	N	388720	500	44 억		61150	N	N	22	N	00	N
12	20230728	141217	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	550	2	2.56	1544540650	70968	54.33	21100	22200	21100	27850	15050	21450	21764.38	0.68	0	9008	22750	22100	21200	20550	19650	22425	20875	45	6400	500	15010	50	1	8937846	1966	-77.46	4.73	12	0.79	-284.00	4649.00	37950	20220915	-42.03	19950	20230102	10.28	37150	-40.78	20230413	19950	10.28	20230102	37950	-42.03	20220915	19950	10.28	20230102	5.78	N	388720	500	44 억		61150	N	N	22	N	00	N
13	20230728	131221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	550	2	2.56	1368766050	63005	48.23	21100	22100	21100	27850	15050	21450	21725.19	0.68	0	7798	22750	22100	21200	20550	19650	22425	20875	45	6400	500	15010	50	1	8937846	1966	-77.46	4.73	12	0.70	-284.00	4649.00	37950	20220915	-42.03	19950	20230102	10.28	37150	-40.78	20230413	19950	10.28	20230102	37950	-42.03	20220915	19950	10.28	20230102	5.78	N	388720	500	44 억		61150	N	N	22	N	00	N
14	20230728	121218	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	400	2	1.86	1133004950	52248	40.00	21100	22100	21100	27850	15050	21450	21685.62	0.68	0	2819	22750	22100	21200	20550	19650	22425	20875	45	6400	500	15010	50	1	8937846	1953	-76.94	4.70	12	0.58	-284.00	4649.00	37950	20220915	-42.42	19950	20230102	9.52	37150	-41.18	20230413	19950	9.52	20230102	37950	-42.42	20220915	19950	9.52	20230102	5.78	N	388720	500	44 억		61150	N	N	22	N	00	N
15	20230728	111224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21800	350	2	1.63	1066570400	49203	37.67	21100	22100	21100	27850	15050	21450	21677.44	0.68	0	2091	22750	22100	21200	20550	19650	22425	20875	45	6400	500	15010	50	1	8937846	1948	-76.76	4.69	12	0.55	-284.00	4649.00	37950	20220915	-42.56	19950	20230102	9.27	37150	-41.32	20230413	19950	9.27	20230102	37950	-42.56	20220915	19950	9.27	20230102	5.78	N	388720	500	44 억		61150	N	N	22	N	00	N
16	20230728	101215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21650	200	2	0.93	861016500	39763	30.44	21100	22100	21100	27850	15050	21450	21654.27	0.68	0	-4326	22750	22100	21200	20550	19650	22425	20875	45	6400	500	15010	50	1	8937846	1935	-76.23	4.66	12	0.44	-284.00	4649.00	37950	20220915	-42.95	19950	20230102	8.52	37150	-41.72	20230413	19950	8.52	20230102	37950	-42.95	20220915	19950	8.52	20230102	5.78	N	388720	500	44 억		61150	N	N	22	N	00	N
17	20230728	091224	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	150	2	0.70	323899950	15101	11.56	21100	21900	21100	27850	15050	21450	21448.90	0.68	0	-3003	22750	22100	21200	20550	19650	22425	20875	45	6400	500	15010	50	1	8937846	1931	-76.06	4.65	12	0.17	-284.00	4649.00	37950	20220915	-43.08	19950	20230102	8.27	37150	-41.86	20230413	19950	8.27	20230102	37950	-43.08	20220915	19950	8.27	20230102	5.78	N	388720	500	44 억		61150	N	N	22	N	00	N
18	20230727	161215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	950	2	4.63	2746601950	128949	72.57	20450	21850	20300	26650	14350	20500	21298.84	0.21	3449	42850	22733	21616	20833	19716	18933	21225	19325	45	6150	500	14350	50	1	8937846	1917	-75.53	4.61	12	1.44	-284.00	4649.00	37950	20220915	-43.48	19950	20230102	7.52	37150	-42.26	20230413	19950	7.52	20230102	37950	-43.48	20220915	19950	7.52	20230102	5.89	N	388720	500	44 억		18352	N	N	22	N	00	N
19	20230727	151216	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21100	600	2	2.93	2568166300	120597	67.87	20450	21850	20300	26650	14350	20500	21295.44	0.21	3449	45229	22733	21616	20833	19716	18933	21225	19325	45	6150	500	14350	50	1	8937846	1886	-74.30	4.54	12	1.35	-284.00	4649.00	37950	20220915	-44.40	19950	20230102	5.76	37150	-43.20	20230413	19950	5.76	20230102	37950	-44.40	20220915	19950	5.76	20230102	5.89	N	388720	500	44 억		18352	N	N	751	N	00	N
20	20230727	141210	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21300	800	2	3.90	2270673950	106515	59.94	20450	21850	20300	26650	14350	20500	21317.88	0.21	3449	40695	22733	21616	20833	19716	18933	21225	19325	45	6150	500	14350	50	1	8937846	1904	-75.00	4.58	12	1.19	-284.00	4649.00	37950	20220915	-43.87	19950	20230102	6.77	37150	-42.66	20230413	19950	6.77	20230102	37950	-43.87	20220915	19950	6.77	20230102	5.89	N	388720	500	44 억		18352	N	N	751	N	00	N
21	20230727	131208	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21200	700	2	3.41	2104890600	98713	55.55	20450	21850	20300	26650	14350	20500	21323.34	0.21	3449	39913	22733	21616	20833	19716	18933	21225	19325	45	6150	500	14350	50	1	8937846	1895	-74.65	4.56	12	1.10	-284.00	4649.00	37950	20220915	-44.14	19950	20230102	6.27	37150	-42.93	20230413	19950	6.27	20230102	37950	-44.14	20220915	19950	6.27	20230102	5.89	N	388720	500	44 억		18352	N	N	751	N	00	N
22	20230727	121211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21150	650	2	3.17	1997850300	93657	52.71	20450	21850	20300	26650	14350	20500	21331.56	0.21	3449	38973	22733	21616	20833	19716	18933	21225	19325	45	6150	500	14350	50	1	8937846	1890	-74.47	4.55	12	1.05	-284.00	4649.00	37950	20220915	-44.27	19950	20230102	6.02	37150	-43.07	20230413	19950	6.02	20230102	37950	-44.27	20220915	19950	6.02	20230102	5.89	N	388720	500	44 억		18352	N	N	751	N	00	N
23	20230727	111214	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21500	1000	2	4.88	1800095700	84389	47.49	20450	21850	20300	26650	14350	20500	21330.93	0.21	3449	35686	22733	21616	20833	19716	18933	21225	19325	45	6150	500	14350	50	1	8937846	1922	-75.70	4.62	12	0.94	-284.00	4649.00	37950	20220915	-43.35	19950	20230102	7.77	37150	-42.13	20230413	19950	7.77	20230102	37950	-43.35	20220915	19950	7.77	20230102	5.89	N	388720	500	44 억		18352	N	N	751	N	00	N
24	20230727	101211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	950	2	4.63	1096062600	51660	29.07	20450	21850	20300	26650	14350	20500	21216.85	0.21	3449	11475	22733	21616	20833	19716	18933	21225	19325	45	6150	500	14350	50	1	8937846	1917	-75.53	4.61	12	0.58	-284.00	4649.00	37950	20220915	-43.48	19950	20230102	7.52	37150	-42.26	20230413	19950	7.52	20230102	37950	-43.48	20220915	19950	7.52	20230102	5.89	N	388720	500	44 억		18352	N	N	751	N	00	N
25	20230727	091209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	250	2	1.22	235494350	11373	6.40	20450	20950	20300	26650	14350	20500	20706.44	0.21	3449	1819	22733	21616	20833	19716	18933	21225	19325	45	6150	500	14350	50	1	8937846	1855	-73.06	4.46	12	0.13	-284.00	4649.00	37950	20220915	-45.32	19950	20230102	4.01	37150	-44.15	20230413	19950	4.01	20230102	37950	-45.32	20220915	19950	4.01	20230102	5.89	N	388720	500	44 억		18352	N	N	751	N	00	N
26	20230726	161207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	-1500	5	-6.82	3562564750	172707	141.90	21550	21950	20050	28600	15400	22000	20627.18	0.17	0	5823	23533	22766	22233	21466	20933	22500	21200	45	6600	500	15400	50	1	8937846	1832	-72.18	4.41	12	1.93	-284.00	4649.00	37950	20220915	-45.98	19950	20230102	2.76	37150	-44.82	20230413	19950	2.76	20230102	37950	-45.98	20220915	19950	2.76	20230102	5.87	N	388720	500	44 억		14903	N	N	751	N	00	N
27	20230726	151213	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	-1850	5	-8.41	3451653550	167258	137.42	21550	21950	20050	28600	15400	22000	20635.82	0.17	0	4920	23533	22766	22233	21466	20933	22500	21200	45	6600	500	15400	50	1	8937846	1801	-70.95	4.33	12	1.87	-284.00	4649.00	37950	20220915	-46.90	19950	20230102	1.00	37150	-45.76	20230413	19950	1.00	20230102	37950	-46.90	20220915	19950	1.00	20230102	5.87	N	388720	500	44 억		14903	N	N	102	N	00	N
28	20230726	141203	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20150	-1850	5	-8.41	3018665700	146017	119.97	21550	21950	20050	28600	15400	22000	20672.40	0.17	0	618	23533	22766	22233	21466	20933	22500	21200	45	6600	500	15400	50	1	8937846	1801	-70.95	4.33	12	1.63	-284.00	4649.00	37950	20220915	-46.90	19950	20230102	1.00	37150	-45.76	20230413	19950	1.00	20230102	37950	-46.90	20220915	19950	1.00	20230102	5.87	N	388720	500	44 억		14903	N	N	102	N	00	N
29	20230726	131159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-1700	5	-7.73	2455897450	118263	97.17	21550	21950	20050	28600	15400	22000	20765.28	0.17	0	1457	23533	22766	22233	21466	20933	22500	21200	45	6600	500	15400	50	1	8937846	1814	-71.48	4.37	12	1.32	-284.00	4649.00	37950	20220915	-46.51	19950	20230102	1.75	37150	-45.36	20230413	19950	1.75	20230102	37950	-46.51	20220915	19950	1.75	20230102	5.87	N	388720	500	44 억		14903	N	N	102	N	00	N
30	20230726	121205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20200	-1800	5	-8.18	2177286500	104513	85.87	21550	21950	20050	28600	15400	22000	20831.48	0.17	0	4487	23533	22766	22233	21466	20933	22500	21200	45	6600	500	15400	50	1	8937846	1805	-71.13	4.35	12	1.17	-284.00	4649.00	37950	20220915	-46.77	19950	20230102	1.25	37150	-45.63	20230413	19950	1.25	20230102	37950	-46.77	20220915	19950	1.25	20230102	5.87	N	388720	500	44 억		14903	N	N	102	N	00	N
31	20230726	111159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20350	-1650	5	-7.50	1906497200	91234	74.96	21550	21950	20050	28600	15400	22000	20895.48	0.17	0	7226	23533	22766	22233	21466	20933	22500	21200	45	6600	500	15400	50	1	8937846	1819	-71.65	4.38	12	1.02	-284.00	4649.00	37950	20220915	-46.38	19950	20230102	2.01	37150	-45.22	20230413	19950	2.01	20230102	37950	-46.38	20220915	19950	2.01	20230102	5.87	N	388720	500	44 억		14903	N	N	102	N	00	N
32	20230726	101207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20700	-1300	5	-5.91	1286355050	60795	49.95	21550	21950	20550	28600	15400	22000	21157.40	0.17	0	1404	23533	22766	22233	21466	20933	22500	21200	45	6600	500	15400	50	1	8937846	1850	-72.89	4.45	12	0.68	-284.00	4649.00	37950	20220915	-45.45	19950	20230102	3.76	37150	-44.28	20230413	19950	3.76	20230102	37950	-45.45	20220915	19950	3.76	20230102	5.87	N	388720	500	44 억		14903	N	N	102	N	00	N
33	20230726	091202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21500	-500	5	-2.27	317663350	14743	12.11	21550	21950	21350	28600	15400	22000	21543.38	0.17	0	2435	23533	22766	22233	21466	20933	22500	21200	45	6600	500	15400	50	1	8937846	1922	-75.70	4.62	12	0.16	-284.00	4649.00	37950	20220915	-43.35	19950	20230102	7.77	37150	-42.13	20230413	19950	7.77	20230102	37950	-43.35	20220915	19950	7.77	20230102	5.87	N	388720	500	44 억		14903	N	N	102	N	00	N
34	20230725	161158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	-1150	5	-4.97	2651137900	119552	126.96	22800	23000	21700	30050	16250	23150	22176.30	0.14	0	2235	24716	23932	23466	22682	22216	23700	22450	45	6900	500	16200	50	1	8937846	1966	-77.46	4.73	12	1.34	-284.00	4649.00	37950	20220915	-42.03	19950	20230102	10.28	37150	-40.78	20230413	19950	10.28	20230102	37950	-42.03	20220915	19950	10.28	20230102	5.86	N	388720	500	44 억		12668	N	N	102	N	00	N
35	20230725	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-1300	5	-5.62	2516752300	113421	120.45	22800	23000	21700	30050	16250	23150	22189.25	0.14	0	3956	24716	23932	23466	22682	22216	23700	22450	45	6900	500	16200	50	1	8937846	1953	-76.94	4.70	12	1.27	-284.00	4649.00	37950	20220915	-42.42	19950	20230102	9.52	37150	-41.18	20230413	19950	9.52	20230102	37950	-42.42	20220915	19950	9.52	20230102	5.86	N	388720	500	44 억		12668	N	N	6	N	00	N
36	20230725	141143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	-1150	5	-4.97	2223288850	99996	106.19	22800	23000	21700	30050	16250	23150	22233.54	0.14	0	4458	24716	23932	23466	22682	22216	23700	22450	45	6900	500	16200	50	1	8937846	1966	-77.46	4.73	12	1.12	-284.00	4649.00	37950	20220915	-42.03	19950	20230102	10.28	37150	-40.78	20230413	19950	10.28	20230102	37950	-42.03	20220915	19950	10.28	20230102	5.86	N	388720	500	44 억		12668	N	N	6	N	00	N
37	20230725	131155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	-1000	5	-4.32	1626397700	72794	77.30	22800	23000	22000	30050	16250	23150	22342.18	0.14	0	6146	24716	23932	23466	22682	22216	23700	22450	45	6900	500	16200	50	1	8937846	1980	-77.99	4.76	12	0.81	-284.00	4649.00	37950	20220915	-41.63	19950	20230102	11.03	37150	-40.38	20230413	19950	11.03	20230102	37950	-41.63	20220915	19950	11.03	20230102	5.86	N	388720	500	44 억		12668	N	N	6	N	00	N
38	20230725	121154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	-850	5	-3.67	1492134950	66739	70.87	22800	23000	22000	30050	16250	23150	22357.46	0.14	0	6031	24716	23932	23466	22682	22216	23700	22450	45	6900	500	16200	50	1	8937846	1993	-78.52	4.80	12	0.75	-284.00	4649.00	37950	20220915	-41.24	19950	20230102	11.78	37150	-39.97	20230413	19950	11.78	20230102	37950	-41.24	20220915	19950	11.78	20230102	5.86	N	388720	500	44 억		12668	N	N	6	N	00	N
39	20230725	111152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	-1050	5	-4.54	1313703150	58679	62.31	22800	23000	22000	30050	16250	23150	22387.62	0.14	0	6159	24716	23932	23466	22682	22216	23700	22450	45	6900	500	16200	50	1	8937846	1975	-77.82	4.75	12	0.66	-284.00	4649.00	37950	20220915	-41.77	19950	20230102	10.78	37150	-40.51	20230413	19950	10.78	20230102	37950	-41.77	20220915	19950	10.78	20230102	5.86	N	388720	500	44 억		12668	N	N	6	N	00	N
40	20230725	101152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	-800	5	-3.46	910460650	40490	43.00	22800	23000	22050	30050	16250	23150	22485.64	0.14	0	6893	24716	23932	23466	22682	22216	23700	22450	45	6900	500	16200	50	1	8937846	1998	-78.70	4.81	12	0.45	-284.00	4649.00	37950	20220915	-41.11	19950	20230102	12.03	37150	-39.84	20230413	19950	12.03	20230102	37950	-41.11	20220915	19950	12.03	20230102	5.86	N	388720	500	44 억		12668	N	N	6	N	00	N
41	20230725	091150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-450	5	-1.94	239427950	10502	11.15	22800	23000	22700	30050	16250	23150	22797.45	0.14	0	511	24716	23932	23466	22682	22216	23700	22450	45	6900	500	16200	50	1	8937846	2029	-79.93	4.88	12	0.12	-284.00	4649.00	37950	20220915	-40.18	19950	20230102	13.78	37150	-38.90	20230413	19950	13.78	20230102	37950	-40.18	20220915	19950	13.78	20230102	5.86	N	388720	500	44 억		12668	N	N	6	N	00	N
42	20230724	161151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-800	5	-3.34	2165151050	92043	42.01	24100	24250	23000	31100	16800	23950	23523.90	0.17	0	-2913	25250	24600	24100	23450	22950	24925	23775	45	7150	500	16760	50	1	8937846	2069	-81.51	4.98	12	1.03	-284.00	4649.00	37950	20220915	-39.00	19950	20230102	16.04	37150	-37.69	20230413	19950	16.04	20230102	37950	-39.00	20220915	19950	16.04	20230102	6.10	N	388720	500	44 억		15535	N	N	6	N	00	N
43	20230724	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-800	5	-3.34	2069416800	87907	40.12	24100	24250	23000	31100	16800	23950	23540.69	0.17	0	-3760	25250	24600	24100	23450	22950	24925	23775	45	7150	500	16760	50	1	8937846	2069	-81.51	4.98	12	0.98	-284.00	4649.00	37950	20220915	-39.00	19950	20230102	16.04	37150	-37.69	20230413	19950	16.04	20230102	37950	-39.00	20220915	19950	16.04	20230102	6.10	N	388720	500	44 억		15535	N	N	145	N	00	N
44	20230724	141145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	-650	5	-2.71	1862853850	79005	36.06	24100	24250	23000	31100	16800	23950	23578.64	0.17	0	-3378	25250	24600	24100	23450	22950	24925	23775	45	7150	500	16760	50	1	8937846	2083	-82.04	5.01	12	0.88	-284.00	4649.00	37950	20220915	-38.60	19950	20230102	16.79	37150	-37.28	20230413	19950	16.79	20230102	37950	-38.60	20220915	19950	16.79	20230102	6.10	N	388720	500	44 억		15535	N	N	145	N	00	N
45	20230724	131145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-850	5	-3.55	1662891550	70386	32.12	24100	24250	23000	31100	16800	23950	23625.03	0.17	0	-2044	25250	24600	24100	23450	22950	24925	23775	45	7150	500	16760	50	1	8937846	2065	-81.34	4.97	12	0.79	-284.00	4649.00	37950	20220915	-39.13	19950	20230102	15.79	37150	-37.82	20230413	19950	15.79	20230102	37950	-39.13	20220915	19950	15.79	20230102	6.10	N	388720	500	44 억		15535	N	N	145	N	00	N
46	20230724	121147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-800	5	-3.34	1459244100	61564	28.10	24100	24250	23150	31100	16800	23950	23702.63	0.17	0	-1980	25250	24600	24100	23450	22950	24925	23775	45	7150	500	16760	50	1	8937846	2069	-81.51	4.98	12	0.69	-284.00	4649.00	37950	20220915	-39.00	19950	20230102	16.04	37150	-37.69	20230413	19950	16.04	20230102	37950	-39.00	20220915	19950	16.04	20230102	6.10	N	388720	500	44 억		15535	N	N	145	N	00	N
47	20230724	111151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	-450	5	-1.88	1224524600	51490	23.50	24100	24250	23450	31100	16800	23950	23781.59	0.17	0	-570	25250	24600	24100	23450	22950	24925	23775	45	7150	500	16760	50	1	8937846	2100	-82.75	5.05	12	0.58	-284.00	4649.00	37950	20220915	-38.08	19950	20230102	17.79	37150	-36.74	20230413	19950	17.79	20230102	37950	-38.08	20220915	19950	17.79	20230102	6.10	N	388720	500	44 억		15535	N	N	145	N	00	N
48	20230724	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	-300	5	-1.25	911735350	38206	17.44	24100	24250	23650	31100	16800	23950	23863.53	0.17	0	1762	25250	24600	24100	23450	22950	24925	23775	45	7150	500	16760	50	1	8937846	2114	-83.27	5.09	12	0.43	-284.00	4649.00	37950	20220915	-37.68	19950	20230102	18.55	37150	-36.34	20230413	19950	18.55	20230102	37950	-37.68	20220915	19950	18.55	20230102	6.10	N	388720	500	44 억		15535	N	N	145	N	00	N
49	20230724	091148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	50	2	0.21	379555250	15833	7.23	24100	24250	23700	31100	16800	23950	23972.50	0.17	0	-753	25250	24600	24100	23450	22950	24925	23775	45	7150	500	16760	50	1	8937846	2145	-84.51	5.16	12	0.18	-284.00	4649.00	37950	20220915	-36.76	19950	20230102	20.30	37150	-35.40	20230413	19950	20.30	20230102	37950	-36.76	20220915	19950	20.30	20230102	6.10	N	388720	500	44 억		15535	N	N	145	N	00	N
50	20230721	161135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	400	2	1.70	5254082450	217884	320.16	23700	24750	23600	30600	16500	23550	24114.92	0.56	0	-32910	24183	23866	23433	23116	22683	24025	23275	43	7050	500	16480	50	1	8580846	2055	-84.33	5.15	12	2.54	-284.00	4649.00	37950	20220915	-36.89	19950	20230102	20.05	37150	-35.53	20230413	19950	20.05	20230102	37950	-36.89	20220915	19950	20.05	20230102	6.17	N	388720	500	42 억		48179	N	N	145	N	00	N
51	20230721	151138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	150	2	0.64	5099053500	211367	310.59	23700	24750	23600	30600	16500	23550	24124.83	0.56	0	-32524	24183	23866	23433	23116	22683	24025	23275	43	7050	500	16480	50	1	8580846	2034	-83.45	5.10	12	2.46	-284.00	4649.00	37950	20220915	-37.55	19950	20230102	18.80	37150	-36.20	20230413	19950	18.80	20230102	37950	-37.55	20220915	19950	18.80	20230102	6.17	N	388720	500	42 억		48179	N	N	183	N	00	N
52	20230721	141132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	150	2	0.64	4868288150	201633	296.28	23700	24750	23600	30600	16500	23550	24145.02	0.56	0	-31805	24183	23866	23433	23116	22683	24025	23275	43	7050	500	16480	50	1	8580846	2034	-83.45	5.10	12	2.35	-284.00	4649.00	37950	20220915	-37.55	19950	20230102	18.80	37150	-36.20	20230413	19950	18.80	20230102	37950	-37.55	20220915	19950	18.80	20230102	6.17	N	388720	500	42 억		48179	N	N	183	N	00	N
53	20230721	131136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	200	2	0.85	4665996300	193098	283.74	23700	24750	23650	30600	16500	23550	24164.65	0.56	0	-29972	24183	23866	23433	23116	22683	24025	23275	43	7050	500	16480	50	1	8580846	2038	-83.63	5.11	12	2.25	-284.00	4649.00	37950	20220915	-37.42	19950	20230102	19.05	37150	-36.07	20230413	19950	19.05	20230102	37950	-37.42	20220915	19950	19.05	20230102	6.17	N	388720	500	42 억		48179	N	N	183	N	00	N
54	20230721	121151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	300	2	1.27	4208674500	173886	255.51	23700	24750	23650	30600	16500	23550	24204.55	0.56	0	-29402	24183	23866	23433	23116	22683	24025	23275	43	7050	500	16480	50	1	8580846	2047	-83.98	5.13	12	2.03	-284.00	4649.00	37950	20220915	-37.15	19950	20230102	19.55	37150	-35.80	20230413	19950	19.55	20230102	37950	-37.15	20220915	19950	19.55	20230102	6.17	N	388720	500	42 억		48179	N	N	183	N	00	N
55	20230721	111149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	550	2	2.34	4010345350	165617	243.36	23700	24750	23650	30600	16500	23550	24215.55	0.56	0	-28209	24183	23866	23433	23116	22683	24025	23275	43	7050	500	16480	50	1	8580846	2068	-84.86	5.18	12	1.93	-284.00	4649.00	37950	20220915	-36.50	19950	20230102	20.80	37150	-35.13	20230413	19950	20.80	20230102	37950	-36.50	20220915	19950	20.80	20230102	6.17	N	388720	500	42 억		48179	N	N	183	N	00	N
56	20230721	101147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	550	2	2.34	3592473500	148218	217.79	23700	24750	23650	30600	16500	23550	24238.89	0.56	0	-26516	24183	23866	23433	23116	22683	24025	23275	43	7050	500	16480	50	1	8580846	2068	-84.86	5.18	12	1.73	-284.00	4649.00	37950	20220915	-36.50	19950	20230102	20.80	37150	-35.13	20230413	19950	20.80	20230102	37950	-36.50	20220915	19950	20.80	20230102	6.17	N	388720	500	42 억		48179	N	N	183	N	00	N
57	20230721	091143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	750	2	3.18	1302708800	54202	79.65	23700	24350	23650	30600	16500	23550	24036.50	0.56	0	-8004	24183	23866	23433	23116	22683	24025	23275	43	7050	500	16480	50	1	8580846	2085	-85.56	5.23	12	0.63	-284.00	4649.00	37950	20220915	-35.97	19950	20230102	21.80	37150	-34.59	20230413	19950	21.80	20230102	37950	-35.97	20220915	19950	21.80	20230102	6.17	N	388720	500	42 억		48179	N	N	183	N	00	N
58	20230720	161131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	0	3	0.00	1568547250	67364	70.35	23000	23750	23000	30600	16500	23550	23281.78	0.61	0	-4252	24550	24050	23050	22550	21550	24300	22800	43	7050	500	16480	50	1	8580846	2021	-82.92	5.07	12	0.79	-284.00	4649.00	37950	20220915	-37.94	19950	20230102	18.05	37150	-36.61	20230413	19950	18.05	20230102	37950	-37.94	20220915	19950	18.05	20230102	6.21	N	388720	500	42 억		52416	N	N	183	N	00	N
59	20230720	151131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	100	2	0.42	1415908100	60876	63.58	23000	23750	23000	30600	16500	23550	23258.41	0.61	0	-2751	24550	24050	23050	22550	21550	24300	22800	43	7050	500	16480	50	1	8580846	2029	-83.27	5.09	12	0.71	-284.00	4649.00	37950	20220915	-37.68	19950	20230102	18.55	37150	-36.34	20230413	19950	18.55	20230102	37950	-37.68	20220915	19950	18.55	20230102	6.21	N	388720	500	42 억		52416	N	N	2	N	00	N
60	20230720	141129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-350	5	-1.49	1045503100	45083	47.08	23000	23500	23000	30600	16500	23550	23189.83	0.61	0	-1452	24550	24050	23050	22550	21550	24300	22800	43	7050	500	16480	50	1	8580846	1991	-81.69	4.99	12	0.53	-284.00	4649.00	37950	20220915	-38.87	19950	20230102	16.29	37150	-37.55	20230413	19950	16.29	20230102	37950	-38.87	20220915	19950	16.29	20230102	6.21	N	388720	500	42 억		52416	N	N	2	N	00	N
61	20230720	131131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-350	5	-1.49	868872300	37477	39.14	23000	23500	23000	30600	16500	23550	23183.17	0.61	0	-2696	24550	24050	23050	22550	21550	24300	22800	43	7050	500	16480	50	1	8580846	1991	-81.69	4.99	12	0.44	-284.00	4649.00	37950	20220915	-38.87	19950	20230102	16.29	37150	-37.55	20230413	19950	16.29	20230102	37950	-38.87	20220915	19950	16.29	20230102	6.21	N	388720	500	42 억		52416	N	N	2	N	00	N
62	20230720	121141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-400	5	-1.70	771093400	33260	34.74	23000	23500	23000	30600	16500	23550	23182.70	0.61	0	-2171	24550	24050	23050	22550	21550	24300	22800	43	7050	500	16480	50	1	8580846	1986	-81.51	4.98	12	0.39	-284.00	4649.00	37950	20220915	-39.00	19950	20230102	16.04	37150	-37.69	20230413	19950	16.04	20230102	37950	-39.00	20220915	19950	16.04	20230102	6.21	N	388720	500	42 억		52416	N	N	2	N	00	N
63	20230720	111136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-400	5	-1.70	667921150	28804	30.08	23000	23500	23000	30600	16500	23550	23187.23	0.61	0	-913	24550	24050	23050	22550	21550	24300	22800	43	7050	500	16480	50	1	8580846	1986	-81.51	4.98	12	0.34	-284.00	4649.00	37950	20220915	-39.00	19950	20230102	16.04	37150	-37.69	20230413	19950	16.04	20230102	37950	-39.00	20220915	19950	16.04	20230102	6.21	N	388720	500	42 억		52416	N	N	2	N	00	N
64	20230720	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-400	5	-1.70	492104650	21212	22.15	23000	23500	23000	30600	16500	23550	23197.69	0.61	0	98	24550	24050	23050	22550	21550	24300	22800	43	7050	500	16480	50	1	8580846	1986	-81.51	4.98	12	0.25	-284.00	4649.00	37950	20220915	-39.00	19950	20230102	16.04	37150	-37.69	20230413	19950	16.04	20230102	37950	-39.00	20220915	19950	16.04	20230102	6.21	N	388720	500	42 억		52416	N	N	2	N	00	N
65	20230720	091127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-350	5	-1.49	220308700	9494	9.92	23000	23500	23000	30600	16500	23550	23201.37	0.61	0	1811	24550	24050	23050	22550	21550	24300	22800	43	7050	500	16480	50	1	8580846	1991	-81.69	4.99	12	0.11	-284.00	4649.00	37950	20220915	-38.87	19950	20230102	16.29	37150	-37.55	20230413	19950	16.29	20230102	37950	-38.87	20220915	19950	16.29	20230102	6.21	N	388720	500	42 억		52416	N	N	2	N	00	N
66	20230719	161146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	600	2	2.61	2146677100	93185	133.82	22850	23550	22050	29800	16100	22950	23032.61	0.52	0	8216	23950	23450	23150	22650	22350	23300	22500	43	6850	500	16060	50	1	8580846	2021	-82.92	5.07	12	1.09	-284.00	4649.00	37950	20220915	-37.94	19950	20230102	18.05	37150	-36.61	20230413	19950	18.05	20230102	37950	-37.94	20220915	19950	18.05	20230102	6.41	N	388720	500	42 억		44226	N	N	2	N	00	N
67	20230719	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	450	2	1.96	1900350150	82715	118.79	22850	23550	22050	29800	16100	22950	22974.67	0.52	0	9391	23950	23450	23150	22650	22350	23300	22500	43	6850	500	16060	50	1	8580846	2008	-82.39	5.03	12	0.96	-284.00	4649.00	37950	20220915	-38.34	19950	20230102	17.29	37150	-37.01	20230413	19950	17.29	20230102	37950	-38.34	20220915	19950	17.29	20230102	6.41	N	388720	500	42 억		44226	N	N	59	N	00	N
68	20230719	141150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	0	3	0.00	1307295550	57209	82.16	22850	23350	22050	29800	16100	22950	22851.22	0.52	0	4397	23950	23450	23150	22650	22350	23300	22500	43	6850	500	16060	50	1	8580846	1969	-80.81	4.94	12	0.67	-284.00	4649.00	37950	20220915	-39.53	19950	20230102	15.04	37150	-38.22	20230413	19950	15.04	20230102	37950	-39.53	20220915	19950	15.04	20230102	6.41	N	388720	500	42 억		44226	N	N	59	N	00	N
69	20230719	131134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-50	5	-0.22	1206916150	52823	75.86	22850	23350	22050	29800	16100	22950	22848.31	0.52	0	3987	23950	23450	23150	22650	22350	23300	22500	43	6850	500	16060	50	1	8580846	1965	-80.63	4.93	12	0.62	-284.00	4649.00	37950	20220915	-39.66	19950	20230102	14.79	37150	-38.36	20230413	19950	14.79	20230102	37950	-39.66	20220915	19950	14.79	20230102	6.41	N	388720	500	42 억		44226	N	N	59	N	00	N
70	20230719	121153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-50	5	-0.22	1164039350	50951	73.17	22850	23350	22050	29800	16100	22950	22846.25	0.52	0	3844	23950	23450	23150	22650	22350	23300	22500	43	6850	500	16060	50	1	8580846	1965	-80.63	4.93	12	0.59	-284.00	4649.00	37950	20220915	-39.66	19950	20230102	14.79	37150	-38.36	20230413	19950	14.79	20230102	37950	-39.66	20220915	19950	14.79	20230102	6.41	N	388720	500	42 억		44226	N	N	59	N	00	N
71	20230719	111150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	-100	5	-0.44	1081809600	47354	68.00	22850	23350	22050	29800	16100	22950	22845.16	0.52	0	2735	23950	23450	23150	22650	22350	23300	22500	43	6850	500	16060	50	1	8580846	1961	-80.46	4.92	12	0.55	-284.00	4649.00	37950	20220915	-39.79	19950	20230102	14.54	37150	-38.49	20230413	19950	14.54	20230102	37950	-39.79	20220915	19950	14.54	20230102	6.41	N	388720	500	42 억		44226	N	N	59	N	00	N
72	20230719	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	300	2	1.31	875533850	38419	55.17	22850	23350	22050	29800	16100	22950	22789.08	0.52	0	3964	23950	23450	23150	22650	22350	23300	22500	43	6850	500	16060	50	1	8580846	1995	-81.87	5.00	12	0.45	-284.00	4649.00	37950	20220915	-38.74	19950	20230102	16.54	37150	-37.42	20230413	19950	16.54	20230102	37950	-38.74	20220915	19950	16.54	20230102	6.41	N	388720	500	42 억		44226	N	N	59	N	00	N
73	20230719	091139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	-450	5	-1.96	156262650	6872	9.87	22850	23050	22500	29800	16100	22950	22739.04	0.52	0	-1914	23950	23450	23150	22650	22350	23300	22500	43	6850	500	16060	50	1	8580846	1931	-79.23	4.84	12	0.08	-284.00	4649.00	37950	20220915	-40.71	19950	20230102	12.78	37150	-39.43	20230413	19950	12.78	20230102	37950	-40.71	20220915	19950	12.78	20230102	6.41	N	388720	500	42 억		44226	N	N	59	N	00	N
74	20230718	161138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	-450	5	-1.92	1606482150	69387	64.65	23400	23650	22850	30400	16400	23400	23152.61	0.61	0	-7942	24433	23916	23183	22666	21933	24175	22925	43	7000	500	16380	50	1	8580846	1969	-80.81	4.94	12	0.81	-284.00	4649.00	37950	20220915	-39.53	19950	20230102	15.04	37150	-38.22	20230413	19950	15.04	20230102	37950	-39.53	20220915	19950	15.04	20230102	6.47	N	388720	500	42 억		52169	N	N	59	N	00	N
75	20230718	151137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-500	5	-2.14	1525407050	65848	61.35	23400	23650	22850	30400	16400	23400	23165.50	0.61	0	-7598	24433	23916	23183	22666	21933	24175	22925	43	7000	500	16380	50	1	8580846	1965	-80.63	4.93	12	0.77	-284.00	4649.00	37950	20220915	-39.66	19950	20230102	14.79	37150	-38.36	20230413	19950	14.79	20230102	37950	-39.66	20220915	19950	14.79	20230102	6.47	N	388720	500	42 억		52169	N	N	0	N	00	N
76	20230718	141133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	-400	5	-1.71	1357394350	58505	54.51	23400	23650	22850	30400	16400	23400	23201.27	0.61	0	-5107	24433	23916	23183	22666	21933	24175	22925	43	7000	500	16380	50	1	8580846	1974	-80.99	4.95	12	0.68	-284.00	4649.00	37950	20220915	-39.39	19950	20230102	15.29	37150	-38.09	20230413	19950	15.29	20230102	37950	-39.39	20220915	19950	15.29	20230102	6.47	N	388720	500	42 억		52169	N	N	0	N	00	N
77	20230718	131133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-500	5	-2.14	1202490550	51741	48.21	23400	23650	22850	30400	16400	23400	23240.51	0.61	0	-4725	24433	23916	23183	22666	21933	24175	22925	43	7000	500	16380	50	1	8580846	1965	-80.63	4.93	12	0.60	-284.00	4649.00	37950	20220915	-39.66	19950	20230102	14.79	37150	-38.36	20230413	19950	14.79	20230102	37950	-39.66	20220915	19950	14.79	20230102	6.47	N	388720	500	42 억		52169	N	N	0	N	00	N
78	20230718	121144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	-400	5	-1.71	1022534300	43876	40.88	23400	23650	23000	30400	16400	23400	23305.05	0.61	0	-4571	24433	23916	23183	22666	21933	24175	22925	43	7000	500	16380	50	1	8580846	1974	-80.99	4.95	12	0.51	-284.00	4649.00	37950	20220915	-39.39	19950	20230102	15.29	37150	-38.09	20230413	19950	15.29	20230102	37950	-39.39	20220915	19950	15.29	20230102	6.47	N	388720	500	42 억		52169	N	N	0	N	00	N
79	20230718	111143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-250	5	-1.07	879928750	37689	35.12	23400	23650	23000	30400	16400	23400	23347.07	0.61	0	-4474	24433	23916	23183	22666	21933	24175	22925	43	7000	500	16380	50	1	8580846	1986	-81.51	4.98	12	0.44	-284.00	4649.00	37950	20220915	-39.00	19950	20230102	16.04	37150	-37.69	20230413	19950	16.04	20230102	37950	-39.00	20220915	19950	16.04	20230102	6.47	N	388720	500	42 억		52169	N	N	0	N	00	N
80	20230718	101135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	0	3	0.00	680958950	29101	27.12	23400	23650	23100	30400	16400	23400	23399.85	0.61	0	-4383	24433	23916	23183	22666	21933	24175	22925	43	7000	500	16380	50	1	8580846	2008	-82.39	5.03	12	0.34	-284.00	4649.00	37950	20220915	-38.34	19950	20230102	17.29	37150	-37.01	20230413	19950	17.29	20230102	37950	-38.34	20220915	19950	17.29	20230102	6.47	N	388720	500	42 억		52169	N	N	0	N	00	N
81	20230718	091130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	0	3	0.00	283310100	12085	11.26	23400	23650	23400	30400	16400	23400	23443.19	0.61	0	-1448	24433	23916	23183	22666	21933	24175	22925	43	7000	500	16380	50	1	8580846	2008	-82.39	5.03	12	0.14	-284.00	4649.00	37950	20220915	-38.34	19950	20230102	17.29	37150	-37.01	20230413	19950	17.29	20230102	37950	-38.34	20220915	19950	17.29	20230102	6.47	N	388720	500	42 억		52169	N	N	0	N	00	N
82	20230717	161134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	300	2	1.30	2430072500	104812	176.42	22750	23700	22450	30000	16200	23100	23182.81	0.52	0	6915	23733	23416	22983	22666	22233	23200	22450	43	6900	500	16170	50	1	8580846	2008	-82.39	5.03	12	1.22	-284.00	4649.00	37950	20220915	-38.34	19950	20230102	17.29	37150	-37.01	20230413	19950	17.29	20230102	37950	-38.34	20220915	19950	17.29	20230102	6.65	N	388720	500	42 억		44929	N	N	214	N	00	N
83	20230717	151128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	100	2	0.43	2272439350	98064	165.06	22750	23700	22450	30000	16200	23100	23173.06	0.52	0	5702	23733	23416	22983	22666	22233	23200	22450	43	6900	500	16170	50	1	8580846	1991	-81.69	4.99	12	1.14	-284.00	4649.00	37950	20220915	-38.87	19950	20230102	16.29	37150	-37.55	20230413	19950	16.29	20230102	37950	-38.87	20220915	19950	16.29	20230102	6.65	N	388720	500	42 억		44929	N	N	214	N	00	N
84	20230717	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	450	2	1.95	1980369600	85599	144.08	22750	23700	22450	30000	16200	23100	23135.45	0.52	0	7336	23733	23416	22983	22666	22233	23200	22450	43	6900	500	16170	50	1	8580846	2021	-82.92	5.07	12	1.00	-284.00	4649.00	37950	20220915	-37.94	19950	20230102	18.05	37150	-36.61	20230413	19950	18.05	20230102	37950	-37.94	20220915	19950	18.05	20230102	6.65	N	388720	500	42 억		44929	N	N	214	N	00	N
85	20230717	131121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	300	2	1.30	1576619400	68436	115.19	22750	23550	22450	30000	16200	23100	23037.82	0.52	0	6781	23733	23416	22983	22666	22233	23200	22450	43	6900	500	16170	50	1	8580846	2008	-82.39	5.03	12	0.80	-284.00	4649.00	37950	20220915	-38.34	19950	20230102	17.29	37150	-37.01	20230413	19950	17.29	20230102	37950	-38.34	20220915	19950	17.29	20230102	6.65	N	388720	500	42 억		44929	N	N	214	N	00	N
86	20230717	121131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	250	2	1.08	1119308650	48913	82.33	22750	23350	22450	30000	16200	23100	22883.44	0.52	0	11003	23733	23416	22983	22666	22233	23200	22450	43	6900	500	16170	50	1	8580846	2004	-82.22	5.02	12	0.57	-284.00	4649.00	37950	20220915	-38.47	19950	20230102	17.04	37150	-37.15	20230413	19950	17.04	20230102	37950	-38.47	20220915	19950	17.04	20230102	6.65	N	388720	500	42 억		44929	N	N	214	N	00	N
87	20230717	111123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	200	2	0.87	838074300	36805	61.95	22750	23350	22450	30000	16200	23100	22770.22	0.52	0	8439	23733	23416	22983	22666	22233	23200	22450	43	6900	500	16170	50	1	8580846	1999	-82.04	5.01	12	0.43	-284.00	4649.00	37950	20220915	-38.60	19950	20230102	16.79	37150	-37.28	20230413	19950	16.79	20230102	37950	-38.60	20220915	19950	16.79	20230102	6.65	N	388720	500	42 억		44929	N	N	214	N	00	N
88	20230717	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-350	5	-1.52	448691350	19870	33.44	22750	23100	22450	30000	16200	23100	22580.04	0.52	0	3215	23733	23416	22983	22666	22233	23200	22450	43	6900	500	16170	50	1	8580846	1952	-80.11	4.89	12	0.23	-284.00	4649.00	37950	20220915	-40.05	19950	20230102	14.04	37150	-38.76	20230413	19950	14.04	20230102	37950	-40.05	20220915	19950	14.04	20230102	6.65	N	388720	500	42 억		44929	N	N	214	N	00	N
89	20230717	091122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-500	5	-2.16	126975350	5614	9.45	22750	23100	22450	30000	16200	23100	22613.29	0.52	0	-165	23733	23416	22983	22666	22233	23200	22450	43	6900	500	16170	50	1	8580846	1939	-79.58	4.86	12	0.07	-284.00	4649.00	37950	20220915	-40.45	19950	20230102	13.28	37150	-39.17	20230413	19950	13.28	20230102	37950	-40.45	20220915	19950	13.28	20230102	6.65	N	388720	500	42 억		44929	N	N	214	N	00	N
90	20230714	161122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	150	2	0.65	1340974550	58639	88.93	23300	23300	22550	29800	16100	22950	22867.90	0.69	0	-14242	23550	23250	22900	22600	22250	23400	22750	43	6850	500	16060	50	1	8580846	1982	-81.34	4.97	12	0.68	-284.00	4649.00	37950	20220915	-39.13	19950	20230102	15.79	37150	-37.82	20230413	19950	15.79	20230102	37950	-39.13	20220915	19950	15.79	20230102	6.71	N	388720	500	42 억		59172	N	N	214	N	00	N
91	20230714	151124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	150	2	0.65	1263666750	55293	83.85	23300	23300	22550	29800	16100	22950	22854.01	0.69	0	-14124	23550	23250	22900	22600	22250	23400	22750	43	6850	500	16060	50	1	8580846	1982	-81.34	4.97	12	0.64	-284.00	4649.00	37950	20220915	-39.13	19950	20230102	15.79	37150	-37.82	20230413	19950	15.79	20230102	37950	-39.13	20220915	19950	15.79	20230102	6.71	N	388720	500	42 억		59172	N	N	60	N	00	N
92	20230714	141132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	150	2	0.65	1087062050	47624	72.22	23300	23300	22550	29800	16100	22950	22825.93	0.69	0	-15609	23550	23250	22900	22600	22250	23400	22750	43	6850	500	16060	50	1	8580846	1982	-81.34	4.97	12	0.56	-284.00	4649.00	37950	20220915	-39.13	19950	20230102	15.79	37150	-37.82	20230413	19950	15.79	20230102	37950	-39.13	20220915	19950	15.79	20230102	6.71	N	388720	500	42 억		59172	N	N	60	N	00	N
93	20230714	131117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-150	5	-0.65	928907600	40754	61.80	23300	23300	22550	29800	16100	22950	22793.04	0.69	0	-14476	23550	23250	22900	22600	22250	23400	22750	43	6850	500	16060	50	1	8580846	1956	-80.28	4.90	12	0.47	-284.00	4649.00	37950	20220915	-39.92	19950	20230102	14.29	37150	-38.63	20230413	19950	14.29	20230102	37950	-39.92	20220915	19950	14.29	20230102	6.71	N	388720	500	42 억		59172	N	N	60	N	00	N
94	20230714	121116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-200	5	-0.87	841966950	36935	56.01	23300	23300	22550	29800	16100	22950	22795.91	0.69	0	-14065	23550	23250	22900	22600	22250	23400	22750	43	6850	500	16060	50	1	8580846	1952	-80.11	4.89	12	0.43	-284.00	4649.00	37950	20220915	-40.05	19950	20230102	14.04	37150	-38.76	20230413	19950	14.04	20230102	37950	-40.05	20220915	19950	14.04	20230102	6.71	N	388720	500	42 억		59172	N	N	60	N	00	N
95	20230714	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-250	5	-1.09	697313300	30548	46.33	23300	23300	22550	29800	16100	22950	22826.81	0.69	0	-13803	23550	23250	22900	22600	22250	23400	22750	43	6850	500	16060	50	1	8580846	1948	-79.93	4.88	12	0.36	-284.00	4649.00	37950	20220915	-40.18	19950	20230102	13.78	37150	-38.90	20230413	19950	13.78	20230102	37950	-40.18	20220915	19950	13.78	20230102	6.71	N	388720	500	42 억		59172	N	N	60	N	00	N
96	20230714	101129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	-300	5	-1.31	552435300	24145	36.62	23300	23300	22550	29800	16100	22950	22879.90	0.69	0	-11038	23550	23250	22900	22600	22250	23400	22750	43	6850	500	16060	50	1	8580846	1944	-79.75	4.87	12	0.28	-284.00	4649.00	37950	20220915	-40.32	19950	20230102	13.53	37150	-39.03	20230413	19950	13.53	20230102	37950	-40.32	20220915	19950	13.53	20230102	6.71	N	388720	500	42 억		59172	N	N	60	N	00	N
97	20230714	091125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	50	2	0.22	185759400	8027	12.17	23300	23300	23000	29800	16100	22950	23141.82	0.69	0	-3948	23550	23250	22900	22600	22250	23400	22750	43	6850	500	16060	50	1	8580846	1974	-80.99	4.95	12	0.09	-284.00	4649.00	37950	20220915	-39.39	19950	20230102	15.29	37150	-38.09	20230413	19950	15.29	20230102	37950	-39.39	20220915	19950	15.29	20230102	6.71	N	388720	500	42 억		59172	N	N	60	N	00	N
98	20230713	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	450	2	2.00	1436883000	62572	111.00	22550	23200	22550	29250	15750	22500	22963.41	0.53	0	13848	23633	23066	22533	21966	21433	22800	21700	43	6750	500	15750	50	1	8580846	1969	-80.81	4.94	12	0.73	-284.00	4649.00	37950	20220915	-39.53	19950	20230102	15.04	37150	-38.22	20230413	19950	15.04	20230102	37950	-39.53	20220915	19950	15.04	20230102	6.68	N	388720	500	42 억		45099	N	N	60	N	00	N
99	20230713	151113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	400	2	1.78	1262308900	54962	97.50	22550	23200	22550	29250	15750	22500	22966.96	0.53	0	13808	23633	23066	22533	21966	21433	22800	21700	43	6750	500	15750	50	1	8580846	1965	-80.63	4.93	12	0.64	-284.00	4649.00	37950	20220915	-39.66	19950	20230102	14.79	37150	-38.36	20230413	19950	14.79	20230102	37950	-39.66	20220915	19950	14.79	20230102	6.68	N	388720	500	42 억		45099	N	N	0	N	00	N
100	20230713	141113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	600	2	2.67	1101789600	47963	85.09	22550	23200	22550	29250	15750	22500	22971.69	0.53	0	12398	23633	23066	22533	21966	21433	22800	21700	43	6750	500	15750	50	1	8580846	1982	-81.34	4.97	12	0.56	-284.00	4649.00	37950	20220915	-39.13	19950	20230102	15.79	37150	-37.82	20230413	19950	15.79	20230102	37950	-39.13	20220915	19950	15.79	20230102	6.68	N	388720	500	42 억		45099	N	N	0	N	00	N
101	20230713	131118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	450	2	2.00	934500850	40668	72.15	22550	23200	22550	29250	15750	22500	22978.81	0.53	0	9878	23633	23066	22533	21966	21433	22800	21700	43	6750	500	15750	50	1	8580846	1969	-80.81	4.94	12	0.47	-284.00	4649.00	37950	20220915	-39.53	19950	20230102	15.04	37150	-38.22	20230413	19950	15.04	20230102	37950	-39.53	20220915	19950	15.04	20230102	6.68	N	388720	500	42 억		45099	N	N	0	N	00	N
102	20230713	121112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	550	2	2.44	838997100	36501	64.75	22550	23200	22550	29250	15750	22500	22985.63	0.53	0	9522	23633	23066	22533	21966	21433	22800	21700	43	6750	500	15750	50	1	8580846	1978	-81.16	4.96	12	0.43	-284.00	4649.00	37950	20220915	-39.26	19950	20230102	15.54	37150	-37.95	20230413	19950	15.54	20230102	37950	-39.26	20220915	19950	15.54	20230102	6.68	N	388720	500	42 억		45099	N	N	0	N	00	N
103	20230713	111116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	550	2	2.44	710239850	30909	54.83	22550	23200	22550	29250	15750	22500	22978.46	0.53	0	10719	23633	23066	22533	21966	21433	22800	21700	43	6750	500	15750	50	1	8580846	1978	-81.16	4.96	12	0.36	-284.00	4649.00	37950	20220915	-39.26	19950	20230102	15.54	37150	-37.95	20230413	19950	15.54	20230102	37950	-39.26	20220915	19950	15.54	20230102	6.68	N	388720	500	42 억		45099	N	N	0	N	00	N
104	20230713	101108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	550	2	2.44	498965300	21759	38.60	22550	23100	22550	29250	15750	22500	22931.50	0.53	0	7595	23633	23066	22533	21966	21433	22800	21700	43	6750	500	15750	50	1	8580846	1978	-81.16	4.96	12	0.25	-284.00	4649.00	37950	20220915	-39.26	19950	20230102	15.54	37150	-37.95	20230413	19950	15.54	20230102	37950	-39.26	20220915	19950	15.54	20230102	6.68	N	388720	500	42 억		45099	N	N	0	N	00	N
105	20230713	091112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	250	2	1.11	87590450	3848	6.83	22550	22950	22550	29250	15750	22500	22762.80	0.53	0	1196	23633	23066	22533	21966	21433	22800	21700	43	6750	500	15750	50	1	8580846	1952	-80.11	4.89	12	0.04	-284.00	4649.00	37950	20220915	-40.05	19950	20230102	14.04	37150	-38.76	20230413	19950	14.04	20230102	37950	-40.05	20220915	19950	14.04	20230102	6.68	N	388720	500	42 억		45099	N	N	0	N	00	N
106	20230712	161108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	-500	5	-2.17	1260423950	55802	35.05	23050	23100	22000	29900	16100	23000	22587.44	0.49	0	3002	24100	23550	22850	22300	21600	23825	22575	43	6900	500	16100	50	1	8580846	1931	-79.23	4.84	12	0.65	-284.00	4649.00	37950	20220915	-40.71	19950	20230102	12.78	37150	-39.43	20230413	19950	12.78	20230102	37950	-40.71	20220915	19950	12.78	20230102	6.90	N	388720	500	42 억		42111	N	N	173	N	00	N
107	20230712	151059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	-350	5	-1.52	1211772950	53643	33.69	23050	23100	22000	29900	16100	23000	22589.49	0.49	0	2959	24100	23550	22850	22300	21600	23825	22575	43	6900	500	16100	50	1	8580846	1944	-79.75	4.87	12	0.63	-284.00	4649.00	37950	20220915	-40.32	19950	20230102	13.53	37150	-39.03	20230413	19950	13.53	20230102	37950	-40.32	20220915	19950	13.53	20230102	6.90	N	388720	500	42 억		42111	N	N	173	N	00	N
108	20230712	141055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	-500	5	-2.17	1023591750	45272	28.43	23050	23100	22000	29900	16100	23000	22609.72	0.49	0	1412	24100	23550	22850	22300	21600	23825	22575	43	6900	500	16100	50	1	8580846	1931	-79.23	4.84	12	0.53	-284.00	4649.00	37950	20220915	-40.71	19950	20230102	12.78	37150	-39.43	20230413	19950	12.78	20230102	37950	-40.71	20220915	19950	12.78	20230102	6.90	N	388720	500	42 억		42111	N	N	173	N	00	N
109	20230712	131057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	-450	5	-1.96	875796250	38695	24.30	23050	23100	22000	29900	16100	23000	22633.20	0.49	0	2084	24100	23550	22850	22300	21600	23825	22575	43	6900	500	16100	50	1	8580846	1935	-79.40	4.85	12	0.45	-284.00	4649.00	37950	20220915	-40.58	19950	20230102	13.03	37150	-39.30	20230413	19950	13.03	20230102	37950	-40.58	20220915	19950	13.03	20230102	6.90	N	388720	500	42 억		42111	N	N	173	N	00	N
110	20230712	121104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	-500	5	-2.17	763577250	33708	21.17	23050	23100	22000	29900	16100	23000	22652.58	0.49	0	1992	24100	23550	22850	22300	21600	23825	22575	43	6900	500	16100	50	1	8580846	1931	-79.23	4.84	12	0.39	-284.00	4649.00	37950	20220915	-40.71	19950	20230102	12.78	37150	-39.43	20230413	19950	12.78	20230102	37950	-40.71	20220915	19950	12.78	20230102	6.90	N	388720	500	42 억		42111	N	N	173	N	00	N
111	20230712	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-400	5	-1.74	659905750	29097	18.28	23050	23100	22000	29900	16100	23000	22679.38	0.49	0	1620	24100	23550	22850	22300	21600	23825	22575	43	6900	500	16100	50	1	8580846	1939	-79.58	4.86	12	0.34	-284.00	4649.00	37950	20220915	-40.45	19950	20230102	13.28	37150	-39.17	20230413	19950	13.28	20230102	37950	-40.45	20220915	19950	13.28	20230102	6.90	N	388720	500	42 억		42111	N	N	173	N	00	N
112	20230712	101103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-400	5	-1.74	512612850	22573	14.18	23050	23100	22000	29900	16100	23000	22708.96	0.49	0	824	24100	23550	22850	22300	21600	23825	22575	43	6900	500	16100	50	1	8580846	1939	-79.58	4.86	12	0.26	-284.00	4649.00	37950	20220915	-40.45	19950	20230102	13.28	37150	-39.17	20230413	19950	13.28	20230102	37950	-40.45	20220915	19950	13.28	20230102	6.90	N	388720	500	42 억		42111	N	N	173	N	00	N
113	20230712	091104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	0	3	0.00	141036150	6144	3.86	23050	23100	22800	29900	16100	23000	22955.01	0.49	0	107	24100	23550	22850	22300	21600	23825	22575	43	6900	500	16100	50	1	8580846	1974	-80.99	4.95	12	0.07	-284.00	4649.00	37950	20220915	-39.39	19950	20230102	15.29	37150	-38.09	20230413	19950	15.29	20230102	37950	-39.39	20220915	19950	15.29	20230102	6.90	N	388720	500	42 억		42111	N	N	173	N	00	N
114	20230711	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	250	2	1.10	3608924400	158123	21.01	22500	23400	22150	29550	15950	22750	22823.39	0.54	0	-4056	28616	25682	23416	20482	18216	27150	21950	43	6800	500	15920	50	1	8580846	1974	-80.99	4.95	12	1.84	-284.00	4649.00	37950	20220915	-39.39	19650	20220708	17.05	37150	-38.09	20230413	19950	15.29	20230102	37950	-39.39	20220915	19950	15.29	20230102	6.97	N	388720	500	42 억		46561	N	N	173	N	00	N
115	20230711	151045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	150	2	0.66	3418038900	149812	19.90	22500	23400	22150	29550	15950	22750	22815.52	0.54	0	-4456	28616	25682	23416	20482	18216	27150	21950	43	6800	500	15920	50	1	8580846	1965	-80.63	4.93	12	1.75	-284.00	4649.00	37950	20220915	-39.66	19650	20220708	16.54	37150	-38.36	20230413	19950	14.79	20230102	37950	-39.66	20220915	19950	14.79	20230102	6.97	N	388720	500	42 억		46561	N	N	87	N	00	N
116	20230711	141037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	150	2	0.66	3091175650	135549	18.01	22500	23400	22150	29550	15950	22750	22804.86	0.54	0	-7867	28616	25682	23416	20482	18216	27150	21950	43	6800	500	15920	50	1	8580846	1965	-80.63	4.93	12	1.58	-284.00	4649.00	37950	20220915	-39.66	19650	20220708	16.54	37150	-38.36	20230413	19950	14.79	20230102	37950	-39.66	20220915	19950	14.79	20230102	6.97	N	388720	500	42 억		46561	N	N	87	N	00	N
117	20230711	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	50	2	0.22	2639929300	115920	15.40	22500	23400	22150	29550	15950	22750	22773.72	0.54	0	-8588	28616	25682	23416	20482	18216	27150	21950	43	6800	500	15920	50	1	8580846	1956	-80.28	4.90	12	1.35	-284.00	4649.00	37950	20220915	-39.92	19650	20220708	16.03	37150	-38.63	20230413	19950	14.29	20230102	37950	-39.92	20220915	19950	14.29	20230102	6.97	N	388720	500	42 억		46561	N	N	87	N	00	N
118	20230711	121050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	0	3	0.00	2426110300	106496	14.15	22500	23400	22150	29550	15950	22750	22781.24	0.54	0	-8218	28616	25682	23416	20482	18216	27150	21950	43	6800	500	15920	50	1	8580846	1952	-80.11	4.89	12	1.24	-284.00	4649.00	37950	20220915	-40.05	19650	20220708	15.78	37150	-38.76	20230413	19950	14.04	20230102	37950	-40.05	20220915	19950	14.04	20230102	6.97	N	388720	500	42 억		46561	N	N	87	N	00	N
119	20230711	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	50	2	0.22	2218914150	97386	12.94	22500	23400	22150	29550	15950	22750	22784.74	0.54	0	-7819	28616	25682	23416	20482	18216	27150	21950	43	6800	500	15920	50	1	8580846	1956	-80.28	4.90	12	1.13	-284.00	4649.00	37950	20220915	-39.92	19650	20220708	16.03	37150	-38.63	20230413	19950	14.29	20230102	37950	-39.92	20220915	19950	14.29	20230102	6.97	N	388720	500	42 억		46561	N	N	87	N	00	N
120	20230711	101054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22500	-250	5	-1.10	1069610550	47518	6.31	22500	22750	22150	29550	15950	22750	22509.56	0.54	0	8480	28616	25682	23416	20482	18216	27150	21950	43	6800	500	15920	50	1	8580846	1931	-79.23	4.84	12	0.55	-284.00	4649.00	37950	20220915	-40.71	19650	20220708	14.50	37150	-39.43	20230413	19950	12.78	20230102	37950	-40.71	20220915	19950	12.78	20230102	6.97	N	388720	500	42 억		46561	N	N	87	N	00	N
121	20230711	091048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-50	5	-0.22	362101450	16132	2.14	22500	22750	22150	29550	15950	22750	22446.07	0.54	0	4530	28616	25682	23416	20482	18216	27150	21950	43	6800	500	15920	50	1	8580846	1948	-79.93	4.88	12	0.19	-284.00	4649.00	37950	20220915	-40.18	19650	20220708	15.52	37150	-38.90	20230413	19950	13.78	20230102	37950	-40.18	20220915	19950	13.78	20230102	6.97	N	388720	500	42 억		46561	N	N	87	N	00	N
122	20230710	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	900	2	4.12	18242850900	750064	1738.75	21500	26350	21150	28400	15300	21850	24324.89	0.61	0	-7348	22783	22316	22033	21566	21283	22550	21800	43	6550	500	15290	50	1	8580846	1952	-80.11	4.89	12	8.74	-284.00	4649.00	37950	20220915	-40.05	15550	20220707	46.30	37150	-38.76	20230413	19950	14.04	20230102	37950	-40.05	20220915	19950	14.04	20230102	7.15	N	388720	500	42 억		52601	N	N	87	N	00	N
123	20230710	151044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	1000	2	4.58	17970052600	738094	1711.01	21500	26350	21150	28400	15300	21850	24346.56	0.61	0	-7615	22783	22316	22033	21566	21283	22550	21800	43	6550	500	15290	50	1	8580846	1961	-80.46	4.92	12	8.60	-284.00	4649.00	37950	20220915	-39.79	15550	20220707	46.95	37150	-38.49	20230413	19950	14.54	20230102	37950	-39.79	20220915	19950	14.54	20230102	7.15	N	388720	500	42 억		52601	N	N	56	N	00	N
124	20230710	141031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	1250	2	5.72	17401151900	713236	1653.38	21500	26350	21150	28400	15300	21850	24397.47	0.61	0	-13845	22783	22316	22033	21566	21283	22550	21800	43	6550	500	15290	50	1	8580846	1982	-81.34	4.97	12	8.31	-284.00	4649.00	37950	20220915	-39.13	15550	20220707	48.55	37150	-37.82	20230413	19950	15.79	20230102	37950	-39.13	20220915	19950	15.79	20230102	7.15	N	388720	500	42 억		52601	N	N	56	N	00	N
125	20230710	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	1150	2	5.26	16958911400	694039	1608.88	21500	26350	21150	28400	15300	21850	24435.10	0.61	0	-13191	22783	22316	22033	21566	21283	22550	21800	43	6550	500	15290	50	1	8580846	1974	-80.99	4.95	12	8.09	-284.00	4649.00	37950	20220915	-39.39	15550	20220707	47.91	37150	-38.09	20230413	19950	15.29	20230102	37950	-39.39	20220915	19950	15.29	20230102	7.15	N	388720	500	42 억		52601	N	N	56	N	00	N
126	20230710	121049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	1300	2	5.95	14952042000	607692	1408.72	21500	26350	21150	28400	15300	21850	24604.64	0.61	0	-14859	22783	22316	22033	21566	21283	22550	21800	43	6550	500	15290	50	1	8580846	1986	-81.51	4.98	12	7.08	-284.00	4649.00	37950	20220915	-39.00	15550	20220707	48.87	37150	-37.69	20230413	19950	16.04	20230102	37950	-39.00	20220915	19950	16.04	20230102	7.15	N	388720	500	42 억		52601	N	N	56	N	00	N
127	20230710	111044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	100	2	0.46	798300250	36917	85.58	21500	22050	21150	28400	15300	21850	21624.19	0.61	0	9683	22783	22316	22033	21566	21283	22550	21800	43	6550	500	15290	50	1	8580846	1883	-77.29	4.72	12	0.43	-284.00	4649.00	37950	20220915	-42.16	15550	20220707	41.16	37150	-40.92	20230413	19950	10.03	20230102	37950	-42.16	20220915	19950	10.03	20230102	7.15	N	388720	500	42 억		52601	N	N	56	N	00	N
128	20230710	101045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	150	2	0.69	607919100	28231	65.44	21500	22000	21150	28400	15300	21850	21533.74	0.61	0	11654	22783	22316	22033	21566	21283	22550	21800	43	6550	500	15290	50	1	8580846	1888	-77.46	4.73	12	0.33	-284.00	4649.00	37950	20220915	-42.03	15550	20220707	41.48	37150	-40.78	20230413	19950	10.28	20230102	37950	-42.03	20220915	19950	10.28	20230102	7.15	N	388720	500	42 억		52601	N	N	56	N	00	N
129	20230710	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21600	-250	5	-1.14	373094700	17410	40.36	21500	21750	21150	28400	15300	21850	21429.91	0.61	0	6156	22783	22316	22033	21566	21283	22550	21800	43	6550	500	15290	50	1	8580846	1853	-76.06	4.65	12	0.20	-284.00	4649.00	37950	20220915	-43.08	15550	20220707	38.91	37150	-41.86	20230413	19950	8.27	20230102	37950	-43.08	20220915	19950	8.27	20230102	7.15	N	388720	500	42 억		52601	N	N	56	N	00	N
130	20230707	161033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	-50	5	-0.23	932858550	42398	51.13	21750	22500	21750	28450	15350	21900	22003.10	0.55	0	5725	23266	22582	22216	21532	21166	22400	21350	43	6550	500	15330	50	1	8580846	1875	-76.94	4.70	12	0.49	-284.00	4649.00	37950	20220915	-42.42	15300	20220706	42.81	37150	-41.18	20230413	19950	9.52	20230102	37950	-42.42	20220915	15550	40.51	20220707	7.21	N	388720	500	42 억		46877	N	N	56	N	00	N
131	20230707	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	50	2	0.23	873784900	39701	47.88	21750	22500	21750	28450	15350	21900	22009.14	0.55	0	5516	23266	22582	22216	21532	21166	22400	21350	43	6550	500	15330	50	1	8580846	1883	-77.29	4.72	12	0.46	-284.00	4649.00	37950	20220915	-42.16	15300	20220706	43.46	37150	-40.92	20230413	19950	10.03	20230102	37950	-42.16	20220915	15550	41.16	20220707	7.21	N	388720	500	42 억		46877	N	N	0	N	00	N
132	20230707	141052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	0	3	0.00	763260550	34653	41.79	21750	22500	21750	28450	15350	21900	22025.81	0.55	0	4869	23266	22582	22216	21532	21166	22400	21350	43	6550	500	15330	50	1	8580846	1879	-77.11	4.71	12	0.40	-284.00	4649.00	37950	20220915	-42.29	15300	20220706	43.14	37150	-41.05	20230413	19950	9.77	20230102	37950	-42.29	20220915	15550	40.84	20220707	7.21	N	388720	500	42 억		46877	N	N	0	N	00	N
133	20230707	131040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	50	2	0.23	695795250	31579	38.08	21750	22500	21750	28450	15350	21900	22033.48	0.55	0	4144	23266	22582	22216	21532	21166	22400	21350	43	6550	500	15330	50	1	8580846	1883	-77.29	4.72	12	0.37	-284.00	4649.00	37950	20220915	-42.16	15300	20220706	43.46	37150	-40.92	20230413	19950	10.03	20230102	37950	-42.16	20220915	15550	41.16	20220707	7.21	N	388720	500	42 억		46877	N	N	0	N	00	N
134	20230707	121043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	100	2	0.46	607547000	27567	33.24	21750	22500	21750	28450	15350	21900	22038.92	0.55	0	3455	23266	22582	22216	21532	21166	22400	21350	43	6550	500	15330	50	1	8580846	1888	-77.46	4.73	12	0.32	-284.00	4649.00	37950	20220915	-42.03	15300	20220706	43.79	37150	-40.78	20230413	19950	10.28	20230102	37950	-42.03	20220915	15550	41.48	20220707	7.21	N	388720	500	42 억		46877	N	N	0	N	00	N
135	20230707	111050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	0	3	0.00	493043850	22362	26.97	21750	22500	21750	28450	15350	21900	22048.29	0.55	0	3104	23266	22582	22216	21532	21166	22400	21350	43	6550	500	15330	50	1	8580846	1879	-77.11	4.71	12	0.26	-284.00	4649.00	37950	20220915	-42.29	15300	20220706	43.14	37150	-41.05	20230413	19950	9.77	20230102	37950	-42.29	20220915	15550	40.84	20220707	7.21	N	388720	500	42 억		46877	N	N	0	N	00	N
136	20230707	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	0	3	0.00	244925500	11082	13.36	21750	22500	21750	28450	15350	21900	22101.20	0.55	0	1565	23266	22582	22216	21532	21166	22400	21350	43	6550	500	15330	50	1	8580846	1879	-77.11	4.71	12	0.13	-284.00	4649.00	37950	20220915	-42.29	15300	20220706	43.14	37150	-41.05	20230413	19950	9.77	20230102	37950	-42.29	20220915	15550	40.84	20220707	7.21	N	388720	500	42 억		46877	N	N	0	N	00	N
137	20230707	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	300	2	1.37	87657250	3951	4.76	21750	22500	21750	28450	15350	21900	22186.09	0.55	0	249	23266	22582	22216	21532	21166	22400	21350	43	6550	500	15330	50	1	8580846	1905	-78.17	4.78	12	0.05	-284.00	4649.00	37950	20220915	-41.50	15300	20220706	45.10	37150	-40.24	20230413	19950	11.28	20230102	37950	-41.50	20220915	15550	42.77	20220707	7.21	N	388720	500	42 억		46877	N	N	0	N	00	N
138	20230706	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21900	-1000	5	-4.37	1830839000	82550	149.84	22750	22900	21850	29750	16050	22900	22178.72	0.43	0	9550	23600	23250	22950	22600	22300	23100	22450	43	6850	500	16030	50	1	8580846	1879	-77.11	4.71	12	0.96	-284.00	4649.00	37950	20220915	-42.29	15250	20220705	43.61	37150	-41.05	20230413	19950	9.77	20230102	37950	-42.29	20220915	15300	43.14	20220706	7.18	N	388720	500	42 억		36812	N	N	0	N	00	N
139	20230706	151035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	-900	5	-3.93	1749148900	78826	143.08	22750	22900	21850	29750	16050	22900	22190.00	0.43	0	8559	23600	23250	22950	22600	22300	23100	22450	43	6850	500	16030	50	1	8580846	1888	-77.46	4.73	12	0.92	-284.00	4649.00	37950	20220915	-42.03	15250	20220705	44.26	37150	-40.78	20230413	19950	10.28	20230102	37950	-42.03	20220915	15300	43.79	20220706	7.18	N	388720	500	42 억		36812	N	N	0	N	00	N
140	20230706	141036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22150	-750	5	-3.28	1545428300	69571	126.28	22750	22900	21850	29750	16050	22900	22213.69	0.43	0	5598	23600	23250	22950	22600	22300	23100	22450	43	6850	500	16030	50	1	8580846	1901	-77.99	4.76	12	0.81	-284.00	4649.00	37950	20220915	-41.63	15250	20220705	45.25	37150	-40.38	20230413	19950	11.03	20230102	37950	-41.63	20220915	15300	44.77	20220706	7.18	N	388720	500	42 억		36812	N	N	0	N	00	N
141	20230706	131032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22100	-800	5	-3.49	1149569150	51556	93.58	22750	22900	22050	29750	16050	22900	22297.49	0.43	0	4809	23600	23250	22950	22600	22300	23100	22450	43	6850	500	16030	50	1	8580846	1896	-77.82	4.75	12	0.60	-284.00	4649.00	37950	20220915	-41.77	15250	20220705	44.92	37150	-40.51	20230413	19950	10.78	20230102	37950	-41.77	20220915	15300	44.44	20220706	7.18	N	388720	500	42 억		36812	N	N	0	N	00	N
142	20230706	120959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	-600	5	-2.62	776997200	34747	63.07	22750	22900	22200	29750	16050	22900	22361.56	0.43	0	8772	23600	23250	22950	22600	22300	23100	22450	43	6850	500	16030	50	1	8580846	1914	-78.52	4.80	12	0.40	-284.00	4649.00	37950	20220915	-41.24	15250	20220705	46.23	37150	-39.97	20230413	19950	11.78	20230102	37950	-41.24	20220915	15300	45.75	20220706	7.18	N	388720	500	42 억		36812	N	N	0	N	00	N
143	20230706	111039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22400	-500	5	-2.18	706208000	31579	57.32	22750	22900	22200	29750	16050	22900	22363.22	0.43	0	8134	23600	23250	22950	22600	22300	23100	22450	43	6850	500	16030	50	1	8580846	1922	-78.87	4.82	12	0.37	-284.00	4649.00	37950	20220915	-40.97	15250	20220705	46.89	37150	-39.70	20230413	19950	12.28	20230102	37950	-40.97	20220915	15300	46.41	20220706	7.18	N	388720	500	42 억		36812	N	N	0	N	00	N
144	20230706	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	-550	5	-2.40	513162600	22954	41.66	22750	22900	22200	29750	16050	22900	22356.13	0.43	0	3097	23600	23250	22950	22600	22300	23100	22450	43	6850	500	16030	50	1	8580846	1918	-78.70	4.81	12	0.27	-284.00	4649.00	37950	20220915	-41.11	15250	20220705	46.56	37150	-39.84	20230413	19950	12.03	20230102	37950	-41.11	20220915	15300	46.08	20220706	7.18	N	388720	500	42 억		36812	N	N	0	N	00	N
145	20230706	091033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	-550	5	-2.40	102616750	4563	8.28	22750	22900	22350	29750	16050	22900	22488.88	0.43	0	-1740	23600	23250	22950	22600	22300	23100	22450	43	6850	500	16030	50	1	8580846	1918	-78.70	4.81	12	0.05	-284.00	4649.00	37950	20220915	-41.11	15250	20220705	46.56	37150	-39.84	20230413	19950	12.03	20230102	37950	-41.11	20220915	15300	46.08	20220706	7.18	N	388720	500	42 억		36812	N	N	0	N	00	N
146	20230705	161028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-300	5	-1.29	1225582800	53686	96.66	23100	23300	22650	30150	16250	23200	22828.66	0.38	0	3816	24133	23666	23333	22866	22533	23500	22700	43	6950	500	16240	50	1	8580846	1965	-80.63	4.93	12	0.63	-284.00	4649.00	37950	20220915	-39.66	14550	20220704	57.39	37150	-38.36	20230413	19950	14.79	20230102	37950	-39.66	20220915	15250	50.16	20220705	7.22	N	388720	500	42 억		32997	N	N	125	N	00	N
147	20230705	151025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	-350	5	-1.51	1167254450	51140	92.07	23100	23300	22650	30150	16250	23200	22824.69	0.38	0	4387	24133	23666	23333	22866	22533	23500	22700	43	6950	500	16240	50	1	8580846	1961	-80.46	4.92	12	0.60	-284.00	4649.00	37950	20220915	-39.79	14550	20220704	57.04	37150	-38.49	20230413	19950	14.54	20230102	37950	-39.79	20220915	15250	49.84	20220705	7.22	N	388720	500	42 억		32997	N	N	125	N	00	N
148	20230705	141014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-400	5	-1.72	1023255550	44827	80.71	23100	23300	22650	30150	16250	23200	22826.77	0.38	0	3919	24133	23666	23333	22866	22533	23500	22700	43	6950	500	16240	50	1	8580846	1956	-80.28	4.90	12	0.52	-284.00	4649.00	37950	20220915	-39.92	14550	20220704	56.70	37150	-38.63	20230413	19950	14.29	20230102	37950	-39.92	20220915	15250	49.51	20220705	7.22	N	388720	500	42 억		32997	N	N	125	N	00	N
149	20230705	131016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-300	5	-1.29	863583850	37828	68.11	23100	23300	22650	30150	16250	23200	22829.22	0.38	0	-11	24133	23666	23333	22866	22533	23500	22700	43	6950	500	16240	50	1	8580846	1965	-80.63	4.93	12	0.44	-284.00	4649.00	37950	20220915	-39.66	14550	20220704	57.39	37150	-38.36	20230413	19950	14.79	20230102	37950	-39.66	20220915	15250	50.16	20220705	7.22	N	388720	500	42 억		32997	N	N	125	N	00	N
150	20230705	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	-350	5	-1.51	787151950	34481	62.08	23100	23300	22650	30150	16250	23200	22828.57	0.38	0	-333	24133	23666	23333	22866	22533	23500	22700	43	6950	500	16240	50	1	8580846	1961	-80.46	4.92	12	0.40	-284.00	4649.00	37950	20220915	-39.79	14550	20220704	57.04	37150	-38.49	20230413	19950	14.54	20230102	37950	-39.79	20220915	15250	49.84	20220705	7.22	N	388720	500	42 억		32997	N	N	125	N	00	N
151	20230705	111026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-500	5	-2.16	646134150	28295	50.94	23100	23300	22650	30150	16250	23200	22835.63	0.38	0	-1592	24133	23666	23333	22866	22533	23500	22700	43	6950	500	16240	50	1	8580846	1948	-79.93	4.88	12	0.33	-284.00	4649.00	37950	20220915	-40.18	14550	20220704	56.01	37150	-38.90	20230413	19950	13.78	20230102	37950	-40.18	20220915	15250	48.85	20220705	7.22	N	388720	500	42 억		32997	N	N	125	N	00	N
152	20230705	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-400	5	-1.72	439425950	19199	34.57	23100	23300	22700	30150	16250	23200	22887.96	0.38	0	-2242	24133	23666	23333	22866	22533	23500	22700	43	6950	500	16240	50	1	8580846	1956	-80.28	4.90	12	0.22	-284.00	4649.00	37950	20220915	-39.92	14550	20220704	56.70	37150	-38.63	20230413	19950	14.29	20230102	37950	-39.92	20220915	15250	49.51	20220705	7.22	N	388720	500	42 억		32997	N	N	125	N	00	N
153	20230705	091016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	0	3	0.00	39072850	1688	3.04	23100	23300	23100	30150	16250	23200	23147.42	0.38	0	354	24133	23666	23333	22866	22533	23500	22700	43	6950	500	16240	50	1	8580846	1991	-81.69	4.99	12	0.02	-284.00	4649.00	37950	20220915	-38.87	14550	20220704	59.45	37150	-37.55	20230413	19950	16.29	20230102	37950	-38.87	20220915	15250	52.13	20220705	7.22	N	388720	500	42 억		32997	N	N	125	N	00	N
154	20230704	161011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-550	5	-2.32	1265171700	54569	157.25	23750	23800	23000	30850	16650	23750	23184.78	0.45	0	-5208	24283	24016	23733	23466	23183	24150	23600	43	7100	500	16620	50	1	8580846	1991	-81.69	4.99	12	0.64	-284.00	4649.00	37950	20220915	-38.87	14550	20220704	59.45	37150	-37.55	20230413	19950	16.29	20230102	37950	-38.87	20220915	14550	59.45	20220704	7.30	N	388720	500	42 억		38206	N	N	125	N	00	N
155	20230704	151000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	-400	5	-1.68	1193964600	51505	148.42	23750	23800	23000	30850	16650	23750	23181.53	0.45	0	-5311	24283	24016	23733	23466	23183	24150	23600	43	7100	500	16620	50	1	8580846	2004	-82.22	5.02	12	0.60	-284.00	4649.00	37950	20220915	-38.47	14550	20220704	60.48	37150	-37.15	20230413	19950	17.04	20230102	37950	-38.47	20220915	14550	60.48	20220704	7.30	N	388720	500	42 억		38206	N	N	303	N	00	N
156	20230704	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-650	5	-2.74	1013877800	43737	126.04	23750	23800	23000	30850	16650	23750	23181.24	0.45	0	-8458	24283	24016	23733	23466	23183	24150	23600	43	7100	500	16620	50	1	8580846	1982	-81.34	4.97	12	0.51	-284.00	4649.00	37950	20220915	-39.13	14550	20220704	58.76	37150	-37.82	20230413	19950	15.79	20230102	37950	-39.13	20220915	14550	58.76	20220704	7.30	N	388720	500	42 억		38206	N	N	303	N	00	N
157	20230704	130953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-600	5	-2.53	927937750	40030	115.35	23750	23800	23000	30850	16650	23750	23181.06	0.45	0	-8988	24283	24016	23733	23466	23183	24150	23600	43	7100	500	16620	50	1	8580846	1986	-81.51	4.98	12	0.47	-284.00	4649.00	37950	20220915	-39.00	14550	20220704	59.11	37150	-37.69	20230413	19950	16.04	20230102	37950	-39.00	20220915	14550	59.11	20220704	7.30	N	388720	500	42 억		38206	N	N	303	N	00	N
158	20230704	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-550	5	-2.32	846562950	36512	105.22	23750	23800	23000	30850	16650	23750	23185.88	0.45	0	-8604	24283	24016	23733	23466	23183	24150	23600	43	7100	500	16620	50	1	8580846	1991	-81.69	4.99	12	0.43	-284.00	4649.00	37950	20220915	-38.87	14550	20220704	59.45	37150	-37.55	20230413	19950	16.29	20230102	37950	-38.87	20220915	14550	59.45	20220704	7.30	N	388720	500	42 억		38206	N	N	303	N	00	N
159	20230704	110957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-650	5	-2.74	742715750	32013	92.25	23750	23800	23000	30850	16650	23750	23200.44	0.45	0	-8881	24283	24016	23733	23466	23183	24150	23600	43	7100	500	16620	50	1	8580846	1982	-81.34	4.97	12	0.37	-284.00	4649.00	37950	20220915	-39.13	14550	20220704	58.76	37150	-37.82	20230413	19950	15.79	20230102	37950	-39.13	20220915	14550	58.76	20220704	7.30	N	388720	500	42 억		38206	N	N	303	N	00	N
160	20230704	100951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-600	5	-2.53	500763250	21522	62.02	23750	23800	23000	30850	16650	23750	23267.51	0.45	0	-4290	24283	24016	23733	23466	23183	24150	23600	43	7100	500	16620	50	1	8580846	1986	-81.51	4.98	12	0.25	-284.00	4649.00	37950	20220915	-39.00	14550	20220704	59.11	37150	-37.69	20230413	19950	16.04	20230102	37950	-39.00	20220915	14550	59.11	20220704	7.30	N	388720	500	42 억		38206	N	N	303	N	00	N
161	20230704	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	-200	5	-0.84	61213050	2592	7.47	23750	23800	23450	30850	16650	23750	23616.15	0.45	0	225	24283	24016	23733	23466	23183	24150	23600	43	7100	500	16620	50	1	8580846	2021	-82.92	5.07	12	0.03	-284.00	4649.00	37950	20220915	-37.94	14550	20220704	61.86	37150	-36.61	20230413	19950	18.05	20230102	37950	-37.94	20220915	14550	61.86	20220704	7.30	N	388720	500	42 억		38206	N	N	303	N	00	N
162	20230703	160942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	300	2	1.28	815106100	34383	63.35	23500	24000	23450	30450	16450	23450	23707.98	0.43	0	384	24150	23800	23200	22850	22250	23975	23025	43	7000	500	16410	50	1	8580846	2038	-83.63	5.11	12	0.40	-284.00	4649.00	37950	20220915	-37.42	14550	20220704	63.23	37150	-36.07	20230413	19950	19.05	20230102	37950	-37.42	20220915	14550	63.23	20220704	7.50	N	388720	500	42 억		37000	N	N	303	N	00	N
163	20230703	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	350	2	1.49	789933600	33323	61.40	23500	24000	23450	30450	16450	23450	23706.98	0.43	0	386	24150	23800	23200	22850	22250	23975	23025	43	7000	500	16410	50	1	8580846	2042	-83.80	5.12	12	0.39	-284.00	4649.00	37950	20220915	-37.29	14550	20220704	63.57	37150	-35.94	20230413	19950	19.30	20230102	37950	-37.29	20220915	14550	63.57	20220704	7.50	N	388720	500	42 억		37000	N	N	109	N	00	N
164	20230703	140951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	400	2	1.71	704716650	29736	54.79	23500	24000	23450	30450	16450	23450	23700.88	0.43	0	294	24150	23800	23200	22850	22250	23975	23025	43	7000	500	16410	50	1	8580846	2047	-83.98	5.13	12	0.35	-284.00	4649.00	37950	20220915	-37.15	14550	20220704	63.92	37150	-35.80	20230413	19950	19.55	20230102	37950	-37.15	20220915	14550	63.92	20220704	7.50	N	388720	500	42 억		37000	N	N	109	N	00	N
165	20230703	130945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	400	2	1.71	638107650	26937	49.63	23500	24000	23450	30450	16450	23450	23690.77	0.43	0	974	24150	23800	23200	22850	22250	23975	23025	43	7000	500	16410	50	1	8580846	2047	-83.98	5.13	12	0.31	-284.00	4649.00	37950	20220915	-37.15	14550	20220704	63.92	37150	-35.80	20230413	19950	19.55	20230102	37950	-37.15	20220915	14550	63.92	20220704	7.50	N	388720	500	42 억		37000	N	N	109	N	00	N
166	20230703	120951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	350	2	1.49	564042950	23831	43.91	23500	24000	23450	30450	16450	23450	23670.40	0.43	0	1986	24150	23800	23200	22850	22250	23975	23025	43	7000	500	16410	50	1	8580846	2042	-83.80	5.12	12	0.28	-284.00	4649.00	37950	20220915	-37.29	14550	20220704	63.57	37150	-35.94	20230413	19950	19.30	20230102	37950	-37.29	20220915	14550	63.57	20220704	7.50	N	388720	500	42 억		37000	N	N	109	N	00	N
167	20230703	110945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	100	2	0.43	411979950	17457	32.16	23500	23850	23450	30450	16450	23450	23601.52	0.43	0	1497	24150	23800	23200	22850	22250	23975	23025	43	7000	500	16410	50	1	8580846	2021	-82.92	5.07	12	0.20	-284.00	4649.00	37950	20220915	-37.94	14550	20220704	61.86	37150	-36.61	20230413	19950	18.05	20230102	37950	-37.94	20220915	14550	61.86	20220704	7.50	N	388720	500	42 억		37000	N	N	109	N	00	N
168	20230703	100932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	250	2	1.07	302225800	12813	23.61	23500	23850	23450	30450	16450	23450	23589.72	0.43	0	998	24150	23800	23200	22850	22250	23975	23025	43	7000	500	16410	50	1	8580846	2034	-83.45	5.10	12	0.15	-284.00	4649.00	37950	20220915	-37.55	14550	20220704	62.89	37150	-36.20	20230413	19950	18.80	20230102	37950	-37.55	20220915	14550	62.89	20220704	7.50	N	388720	500	42 억		37000	N	N	109	N	00	N
169	20230703	090942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	50	2	0.21	88755700	3773	6.95	23500	23700	23500	30450	16450	23450	23528.26	0.43	0	-1227	24150	23800	23200	22850	22250	23975	23025	43	7000	500	16410	50	1	8580846	2016	-82.75	5.05	12	0.04	-284.00	4649.00	37950	20220915	-38.08	14550	20220704	61.51	37150	-36.74	20230413	19950	17.79	20230102	37950	-38.08	20220915	14550	61.51	20220704	7.50	N	388720	500	42 억		37000	N	N	109	N	00	N