KissMeData/079370/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	160641	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	55800	-600	5	-1.06	20165797500	363387	59.45	56400	57100	54100	73300	39500	56400	55493.74	5.28	0	6645	60133	58266	55833	53966	51533	59200	54900	52	16900	500	41730	100	1	10339000	5769	16.54	2.07	12	3.51	3374.00	26930.00	57700	20230728	-3.29	20600	20220927	170.87	57700	-3.29	20230728	22350	149.66	20230103	57700	-3.29	20230728	20600	170.87	20220927	7.28	N	079370	500	51 억		545971	N	N	0	N	00	N
3	20230731	150643	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	55200	-1200	5	-2.13	18461772800	332790	54.44	56400	57100	54100	73300	39500	56400	55475.74	5.28	0	9713	60133	58266	55833	53966	51533	59200	54900	52	16900	500	41730	100	1	10339000	5707	16.36	2.05	12	3.22	3374.00	26930.00	57700	20230728	-4.33	20600	20220927	167.96	57700	-4.33	20230728	22350	146.98	20230103	57700	-4.33	20230728	20600	167.96	20220927	7.28	N	079370	500	51 억		545971	N	N	0	N	00	N
4	20230731	140644	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54800	-1600	5	-2.84	15557500100	279510	45.73	56400	57100	54400	73300	39500	56400	55659.91	5.28	0	13577	60133	58266	55833	53966	51533	59200	54900	52	16900	500	41730	100	1	10339000	5666	16.24	2.03	12	2.70	3374.00	26930.00	57700	20230728	-5.03	20600	20220927	166.02	57700	-5.03	20230728	22350	145.19	20230103	57700	-5.03	20230728	20600	166.02	20220927	7.28	N	079370	500	51 억		545971	N	N	0	N	00	N
5	20230731	130644	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	55000	-1400	5	-2.48	12517090600	223971	36.64	56400	57100	54600	73300	39500	56400	55887.10	5.28	0	-1946	60133	58266	55833	53966	51533	59200	54900	52	16900	500	41730	100	1	10339000	5686	16.30	2.04	12	2.17	3374.00	26930.00	57700	20230728	-4.68	20600	20220927	166.99	57700	-4.68	20230728	22350	146.09	20230103	57700	-4.68	20230728	20600	166.99	20220927	7.28	N	079370	500	51 억		545971	N	N	0	N	00	N
6	20230731	120650	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	56300	-100	5	-0.18	8822028800	157239	25.72	56400	57100	54800	73300	39500	56400	56105.86	5.28	0	-11644	60133	58266	55833	53966	51533	59200	54900	52	16900	500	41730	100	1	10339000	5821	16.69	2.09	12	1.52	3374.00	26930.00	57700	20230728	-2.43	20600	20220927	173.30	57700	-2.43	20230728	22350	151.90	20230103	57700	-2.43	20230728	20600	173.30	20220927	7.28	N	079370	500	51 억		545971	N	N	0	N	00	N
7	20230731	110654	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	55900	-500	5	-0.89	7801601400	139078	22.75	56400	57100	54800	73300	39500	56400	56095.15	5.28	0	-8009	60133	58266	55833	53966	51533	59200	54900	52	16900	500	41730	100	1	10339000	5780	16.57	2.08	12	1.35	3374.00	26930.00	57700	20230728	-3.12	20600	20220927	171.36	57700	-3.12	20230728	22350	150.11	20230103	57700	-3.12	20230728	20600	171.36	20220927	7.28	N	079370	500	51 억		545971	N	N	0	N	00	N
8	20230731	100649	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	56100	-300	5	-0.53	5670244800	100957	16.52	56400	57100	54800	73300	39500	56400	56164.95	5.28	0	-3628	60133	58266	55833	53966	51533	59200	54900	52	16900	500	41730	100	1	10339000	5800	16.63	2.08	12	0.98	3374.00	26930.00	57700	20230728	-2.77	20600	20220927	172.33	57700	-2.77	20230728	22350	151.01	20230103	57700	-2.77	20230728	20600	172.33	20220927	7.28	N	079370	500	51 억		545971	N	N	0	N	00	N
9	20230731	090642	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	56400	0	3	0.00	365489900	6480	1.06	56400	56500	56400	73300	39500	56400	56402.76	5.28	0	-2916	60133	58266	55833	53966	51533	59200	54900	52	16900	500	41730	100	1	10339000	5831	16.72	2.09	12	0.06	3374.00	26930.00	57700	20230728	-2.25	20600	20220927	173.79	57700	-2.25	20230728	22350	152.35	20230103	57700	-2.25	20230728	20600	173.79	20220927	7.28	N	079370	500	51 억		545971	N	N	0	N	00	N
10	20230728	160644	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	56400	1400	2	2.55	33999308400	608225	43.73	54300	57700	53400	71500	38500	55000	55898.61	5.51	0	-26024	62466	58732	53266	49532	44066	60600	51400	52	16500	500	40700	100	1	10339000	5831	16.72	2.09	12	5.88	3374.00	26930.00	57700	20230728	-2.25	20600	20220927	173.79	57700	-2.25	20230728	22350	152.35	20230103	57700	-2.25	20230728	20600	173.79	20220927	7.79	N	079370	500	51 억		569560	N	N	0	N	00	N
11	20230728	150644	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	56300	1300	2	2.36	32577444000	582845	41.90	54300	57700	53400	71500	38500	55000	55894.01	5.51	0	-25777	62466	58732	53266	49532	44066	60600	51400	52	16500	500	40700	100	1	10339000	5821	16.69	2.09	12	5.64	3374.00	26930.00	57700	20230728	-2.43	20600	20220927	173.30	57700	-2.43	20230728	22350	151.90	20230103	57700	-2.43	20230728	20600	173.30	20220927	7.79	N	079370	500	51 억		569560	N	N	0	N	00	N
12	20230728	140640	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	57300	2300	2	4.18	27627396500	495734	35.64	54300	57700	53400	71500	38500	55000	55730.45	5.51	0	-22362	62466	58732	53266	49532	44066	60600	51400	52	16500	500	40700	100	1	10339000	5924	16.98	2.13	12	4.79	3374.00	26930.00	57700	20230728	-0.69	20600	20220927	178.16	57700	-0.69	20230728	22350	156.38	20230103	57700	-0.69	20230728	20600	178.16	20220927	7.79	N	079370	500	51 억		569560	N	N	0	N	00	N
13	20230728	130644	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	55200	200	2	0.36	23937551100	430563	30.95	54300	57700	53400	71500	38500	55000	55596.09	5.51	0	-25466	62466	58732	53266	49532	44066	60600	51400	52	16500	500	40700	100	1	10339000	5707	16.36	2.05	12	4.16	3374.00	26930.00	57700	20230728	-4.33	20600	20220927	167.96	57700	-4.33	20230728	22350	146.98	20230103	57700	-4.33	20230728	20600	167.96	20220927	7.79	N	079370	500	51 억		569560	N	N	0	N	00	N
14	20230728	120641	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	55500	500	2	0.91	21926538100	394374	28.35	54300	57700	53400	71500	38500	55000	55598.51	5.51	0	-25246	62466	58732	53266	49532	44066	60600	51400	52	16500	500	40700	100	1	10339000	5738	16.45	2.06	12	3.81	3374.00	26930.00	57700	20230728	-3.81	20600	20220927	169.42	57700	-3.81	20230728	22350	148.32	20230103	57700	-3.81	20230728	20600	169.42	20220927	7.79	N	079370	500	51 억		569560	N	N	0	N	00	N
15	20230728	110647	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	55800	800	2	1.45	20008130700	360074	25.89	54300	57700	53400	71500	38500	55000	55566.90	5.51	0	-21190	62466	58732	53266	49532	44066	60600	51400	52	16500	500	40700	100	1	10339000	5769	16.54	2.07	12	3.48	3374.00	26930.00	57700	20230728	-3.29	20600	20220927	170.87	57700	-3.29	20230728	22350	149.66	20230103	57700	-3.29	20230728	20600	170.87	20220927	7.79	N	079370	500	51 억		569560	N	N	0	N	00	N
16	20230728	100638	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	55300	300	2	0.55	15505843300	279646	20.10	54300	57700	53400	71500	38500	55000	55448.30	5.51	0	-21989	62466	58732	53266	49532	44066	60600	51400	52	16500	500	40700	100	1	10339000	5717	16.39	2.05	12	2.70	3374.00	26930.00	57700	20230728	-4.16	20600	20220927	168.45	57700	-4.16	20230728	22350	147.43	20230103	57700	-4.16	20230728	20600	168.45	20220927	7.79	N	079370	500	51 억		569560	N	N	0	N	00	N
17	20230728	090644	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	55700	700	2	1.27	3828513400	70463	5.07	54300	55800	53400	71500	38500	55000	54332.60	5.51	0	-3256	62466	58732	53266	49532	44066	60600	51400	52	16500	500	40700	100	1	10339000	5759	16.51	2.07	12	0.68	3374.00	26930.00	57000	20230727	-2.28	20600	20220927	170.39	57000	-2.28	20230727	22350	149.22	20230103	57000	-2.28	20230727	20600	170.39	20220927	7.79	N	079370	500	51 억		569560	N	N	0	N	00	N
18	20230727	160640	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	55000	7050	2	14.70	72712668150	1378470	132.78	48450	57000	47800	62300	33600	47950	52747.94	5.96	38778	-30745	56250	52100	49250	45100	42250	50675	43675	52	14350	500	35480	100	1	10339000	5686	16.30	2.04	12	13.33	3374.00	26930.00	57000	20230727	-3.51	20600	20220927	166.99	57000	-3.51	20230727	22350	146.09	20230103	57000	-3.51	20230727	20600	166.99	20220927	7.43	N	079370	500	51 억		615795	N	N	0	N	00	N
19	20230727	150641	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	55100	7150	2	14.91	69334752350	1316933	126.85	48450	57000	47800	62300	33600	47950	52648.81	5.96	38778	-38926	56250	52100	49250	45100	42250	50675	43675	52	14350	500	35480	100	1	10339000	5697	16.33	2.05	12	12.74	3374.00	26930.00	57000	20230727	-3.33	20600	20220927	167.48	57000	-3.33	20230727	22350	146.53	20230103	57000	-3.33	20230727	20600	167.48	20220927	7.43	N	079370	500	51 억		615795	N	N	0	N	00	N
20	20230727	140637	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54600	6650	2	13.87	50449582650	976022	94.01	48450	54800	47800	62300	33600	47950	51689.15	5.96	38778	-26854	56250	52100	49250	45100	42250	50675	43675	52	14350	500	35480	100	1	10339000	5645	16.18	2.03	12	9.44	3374.00	26930.00	54900	20230725	-0.55	20600	20220927	165.05	54900	-0.55	20230725	22350	144.30	20230103	54900	-0.55	20230725	20600	165.05	20220927	7.43	N	079370	500	51 억		615795	N	N	0	N	00	N
21	20230727	130637	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	52700	4750	2	9.91	34103918050	670479	64.58	48450	52800	47800	62300	33600	47950	50865.20	5.96	38778	-19227	56250	52100	49250	45100	42250	50675	43675	52	14350	500	35480	100	1	10339000	5449	15.62	1.96	12	6.48	3374.00	26930.00	54900	20230725	-4.01	20600	20220927	155.83	54900	-4.01	20230725	22350	135.79	20230103	54900	-4.01	20230725	20600	155.83	20220927	7.43	N	079370	500	51 억		615795	N	N	0	N	00	N
22	20230727	120639	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	51600	3650	2	7.61	27350532450	540920	52.10	48450	52400	47800	62300	33600	47950	50563.20	5.96	38778	-25769	56250	52100	49250	45100	42250	50675	43675	52	14350	500	35480	100	1	10339000	5335	15.29	1.92	12	5.23	3374.00	26930.00	54900	20230725	-6.01	20600	20220927	150.49	54900	-6.01	20230725	22350	130.87	20230103	54900	-6.01	20230725	20600	150.49	20220927	7.43	N	079370	500	51 억		615795	N	N	0	N	00	N
23	20230727	110640	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	51500	3550	2	7.40	21563752450	429540	41.37	48450	52100	47800	62300	33600	47950	50202.20	5.96	38778	-5850	56250	52100	49250	45100	42250	50675	43675	52	14350	500	35480	100	1	10339000	5325	15.26	1.91	12	4.15	3374.00	26930.00	54900	20230725	-6.19	20600	20220927	150.00	54900	-6.19	20230725	22350	130.43	20230103	54900	-6.19	20230725	20600	150.00	20220927	7.43	N	079370	500	51 억		615795	N	N	0	N	00	N
24	20230727	100638	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	50000	2050	2	4.28	15232128750	305469	29.42	48450	51600	47800	62300	33600	47950	49865.00	5.96	38778	-6074	56250	52100	49250	45100	42250	50675	43675	52	14350	500	35480	100	1	10339000	5170	14.82	1.86	12	2.95	3374.00	26930.00	54900	20230725	-8.93	20600	20220927	142.72	54900	-8.93	20230725	22350	123.71	20230103	54900	-8.93	20230725	20600	142.72	20220927	7.43	N	079370	500	51 억		615795	N	N	0	N	00	N
25	20230727	090637	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	48650	700	2	1.46	1304557200	26944	2.60	48450	48900	47950	62300	33600	47950	48418.12	5.96	38778	-13035	56250	52100	49250	45100	42250	50675	43675	52	14350	500	35480	50	1	10339000	5030	14.42	1.81	12	0.26	3374.00	26930.00	54900	20230725	-11.38	20600	20220927	136.17	54900	-11.38	20230725	22350	117.67	20230103	54900	-11.38	20230725	20600	136.17	20220927	7.43	N	079370	500	51 억		615795	N	N	0	N	00	N
26	20230726	160636	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	47950	-3050	5	-5.98	52075811600	1034022	84.39	51900	53400	46400	66300	35700	51000	50366.95	5.58	0	31441	57766	54382	51516	48132	45266	56075	49825	52	15300	500	37740	50	1	10339000	4958	14.21	1.78	12	10.00	3374.00	26930.00	54900	20230725	-12.66	20600	20220927	132.77	54900	-12.66	20230725	22350	114.54	20230103	54900	-12.66	20230725	20600	132.77	20220927	7.34	N	079370	500	51 억		577017	N	N	2	N	00	N
27	20230726	150639	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	47050	-3950	5	-7.75	48794664250	964252	78.70	51900	53400	46500	66300	35700	51000	50603.64	5.58	0	6529	57766	54382	51516	48132	45266	56075	49825	52	15300	500	37740	50	1	10339000	4864	13.94	1.75	12	9.33	3374.00	26930.00	54900	20230725	-14.30	20600	20220927	128.40	54900	-14.30	20230725	22350	110.51	20230103	54900	-14.30	20230725	20600	128.40	20220927	7.34	N	079370	500	51 억		577017	N	N	2	N	00	N
28	20230726	140636	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	48700	-2300	5	-4.51	39724807950	777593	63.46	51900	53400	46500	66300	35700	51000	51086.89	5.58	0	-13880	57766	54382	51516	48132	45266	56075	49825	52	15300	500	37740	50	1	10339000	5035	14.43	1.81	12	7.52	3374.00	26930.00	54900	20230725	-11.29	20600	20220927	136.41	54900	-11.29	20230725	22350	117.90	20230103	54900	-11.29	20230725	20600	136.41	20220927	7.34	N	079370	500	51 억		577017	N	N	2	N	00	N
29	20230726	130635	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	51100	100	2	0.20	26719346100	516164	42.13	51900	53400	50000	66300	35700	51000	51765.23	5.58	0	-22831	57766	54382	51516	48132	45266	56075	49825	52	15300	500	37740	100	1	10339000	5283	15.15	1.90	12	4.99	3374.00	26930.00	54900	20230725	-6.92	20600	20220927	148.06	54900	-6.92	20230725	22350	128.64	20230103	54900	-6.92	20230725	20600	148.06	20220927	7.34	N	079370	500	51 억		577017	N	N	2	N	00	N
30	20230726	120636	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	51700	700	2	1.37	23239132900	448202	36.58	51900	53400	50000	66300	35700	51000	51849.69	5.58	0	-22452	57766	54382	51516	48132	45266	56075	49825	52	15300	500	37740	100	1	10339000	5345	15.32	1.92	12	4.34	3374.00	26930.00	54900	20230725	-5.83	20600	20220927	150.97	54900	-5.83	20230725	22350	131.32	20230103	54900	-5.83	20230725	20600	150.97	20220927	7.34	N	079370	500	51 억		577017	N	N	2	N	00	N
31	20230726	110631	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	51300	300	2	0.59	20410288600	393035	32.08	51900	53400	50000	66300	35700	51000	51929.95	5.58	0	-22000	57766	54382	51516	48132	45266	56075	49825	52	15300	500	37740	100	1	10339000	5304	15.20	1.90	12	3.80	3374.00	26930.00	54900	20230725	-6.56	20600	20220927	149.03	54900	-6.56	20230725	22350	129.53	20230103	54900	-6.56	20230725	20600	149.03	20220927	7.34	N	079370	500	51 억		577017	N	N	2	N	00	N
32	20230726	100637	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	51900	900	2	1.76	15914415700	306195	24.99	51900	53400	50000	66300	35700	51000	51974.77	5.58	0	-25923	57766	54382	51516	48132	45266	56075	49825	52	15300	500	37740	100	1	10339000	5366	15.38	1.93	12	2.96	3374.00	26930.00	54900	20230725	-5.46	20600	20220927	151.94	54900	-5.46	20230725	22350	132.21	20230103	54900	-5.46	20230725	20600	151.94	20220927	7.34	N	079370	500	51 억		577017	N	N	2	N	00	N
33	20230726	090632	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	51400	400	2	0.78	2380627100	46468	3.79	51900	52500	50000	66300	35700	51000	51231.54	5.58	0	-4387	57766	54382	51516	48132	45266	56075	49825	52	15300	500	37740	100	1	10339000	5314	15.23	1.91	12	0.45	3374.00	26930.00	54900	20230725	-6.38	20600	20220927	149.51	54900	-6.38	20230725	22350	129.98	20230103	54900	-6.38	20230725	20600	149.51	20220927	7.34	N	079370	500	51 억		577017	N	N	2	N	00	N
34	20230725	160630	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	51000	1300	2	2.62	63101133200	1219342	135.11	48850	54900	48650	64600	34800	49700	51751.50	6.09	0	-48722	52933	51316	48883	47266	44833	52125	48075	52	14900	500	36770	100	1	10339000	5273	15.12	1.89	12	11.79	3374.00	26930.00	54900	20230725	-7.10	20600	20220927	147.57	54900	-7.10	20230725	22350	128.19	20230103	54900	-7.10	20230725	20600	147.57	20220927	6.94	N	079370	500	51 억		630075	N	N	2	N	00	N
35	20230725	150624	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	51100	1400	2	2.82	60246851800	1163592	128.94	48850	54900	48650	64600	34800	49700	51776.85	6.09	0	-37586	52933	51316	48883	47266	44833	52125	48075	52	14900	500	36770	100	1	10339000	5283	15.15	1.90	12	11.25	3374.00	26930.00	54900	20230725	-6.92	20600	20220927	148.06	54900	-6.92	20230725	22350	128.64	20230103	54900	-6.92	20230725	20600	148.06	20220927	6.94	N	079370	500	51 억		630075	N	N	0	N	00	N
36	20230725	140625	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	49950	250	2	0.50	54583912300	1050673	116.42	48850	54900	48650	64600	34800	49700	51951.66	6.09	0	-36228	52933	51316	48883	47266	44833	52125	48075	52	14900	500	36770	50	1	10339000	5164	14.80	1.85	12	10.16	3374.00	26930.00	54900	20230725	-9.02	20600	20220927	142.48	54900	-9.02	20230725	22350	123.49	20230103	54900	-9.02	20230725	20600	142.48	20220927	6.94	N	079370	500	51 억		630075	N	N	0	N	00	N
37	20230725	130631	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	50400	700	2	1.41	51556251450	990355	109.74	48850	54900	48650	64600	34800	49700	52058.67	6.09	0	-42154	52933	51316	48883	47266	44833	52125	48075	52	14900	500	36770	100	1	10339000	5211	14.94	1.87	12	9.58	3374.00	26930.00	54900	20230725	-8.20	20600	20220927	144.66	54900	-8.20	20230725	22350	125.50	20230103	54900	-8.20	20230725	20600	144.66	20220927	6.94	N	079370	500	51 억		630075	N	N	0	N	00	N
38	20230725	120631	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	50800	1100	2	2.21	50004072950	959745	106.35	48850	54900	48650	64600	34800	49700	52101.74	6.09	0	-40129	52933	51316	48883	47266	44833	52125	48075	52	14900	500	36770	100	1	10339000	5252	15.06	1.89	12	9.28	3374.00	26930.00	54900	20230725	-7.47	20600	20220927	146.60	54900	-7.47	20230725	22350	127.29	20230103	54900	-7.47	20230725	20600	146.60	20220927	6.94	N	079370	500	51 억		630075	N	N	0	N	00	N
39	20230725	110628	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	50400	700	2	1.41	45910236050	878517	97.35	48850	54900	48650	64600	34800	49700	52259.17	6.09	0	-30938	52933	51316	48883	47266	44833	52125	48075	52	14900	500	36770	100	1	10339000	5211	14.94	1.87	12	8.50	3374.00	26930.00	54900	20230725	-8.20	20600	20220927	144.66	54900	-8.20	20230725	22350	125.50	20230103	54900	-8.20	20230725	20600	144.66	20220927	6.94	N	079370	500	51 억		630075	N	N	0	N	00	N
40	20230725	100628	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	52500	2800	2	5.63	33529781650	634550	70.31	48850	54900	48650	64600	34800	49700	52840.90	6.09	0	-22667	52933	51316	48883	47266	44833	52125	48075	52	14900	500	36770	100	1	10339000	5428	15.56	1.95	12	6.14	3374.00	26930.00	54900	20230725	-4.37	20600	20220927	154.85	54900	-4.37	20230725	22350	134.90	20230103	54900	-4.37	20230725	20600	154.85	20220927	6.94	N	079370	500	51 억		630075	N	N	0	N	00	N
41	20230725	090627	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	49450	-250	5	-0.50	1501261400	30683	3.40	48850	49450	48650	64600	34800	49700	48924.81	6.09	0	-4694	52933	51316	48883	47266	44833	52125	48075	52	14900	500	36770	50	1	10339000	5113	14.66	1.84	12	0.30	3374.00	26930.00	54300	20230720	-8.93	20600	20220927	140.05	54300	-8.93	20230720	22350	121.25	20230103	54300	-8.93	20230720	20600	140.05	20220927	6.94	N	079370	500	51 억		630075	N	N	0	N	00	N
42	20230724	160630	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	49700	-400	5	-0.80	43641497700	899737	97.82	49050	50500	46450	65100	35100	50100	48503.11	6.70	0	-67340	53366	51732	50266	48632	47166	51000	47900	52	15000	500	37070	50	1	10339000	5138	14.73	1.85	12	8.70	3374.00	26930.00	54300	20230720	-8.47	20600	20220927	141.26	54300	-8.47	20230720	22350	122.37	20230103	54300	-8.47	20230720	20600	141.26	20220927	6.54	N	079370	500	51 억		692213	N	N	0	N	00	N
43	20230724	150627	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	50000	-100	5	-0.20	41860640500	864036	93.94	49050	50500	46450	65100	35100	50100	48447.77	6.70	0	-60681	53366	51732	50266	48632	47166	51000	47900	52	15000	500	37070	100	1	10339000	5170	14.82	1.86	12	8.36	3374.00	26930.00	54300	20230720	-7.92	20600	20220927	142.72	54300	-7.92	20230720	22350	123.71	20230103	54300	-7.92	20230720	20600	142.72	20220927	6.54	N	079370	500	51 억		692213	N	N	0	N	00	N
44	20230724	140624	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	49250	-850	5	-1.70	36232006450	751233	81.68	49050	49850	46450	65100	35100	50100	48230.02	6.70	0	-53161	53366	51732	50266	48632	47166	51000	47900	52	15000	500	37070	50	1	10339000	5092	14.60	1.83	12	7.27	3374.00	26930.00	54300	20230720	-9.30	20600	20220927	139.08	54300	-9.30	20230720	22350	120.36	20230103	54300	-9.30	20230720	20600	139.08	20220927	6.54	N	079370	500	51 억		692213	N	N	0	N	00	N
45	20230724	130624	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	48800	-1300	5	-2.59	30650759600	637760	69.34	49050	49850	46450	65100	35100	50100	48059.98	6.70	0	-32476	53366	51732	50266	48632	47166	51000	47900	52	15000	500	37070	50	1	10339000	5045	14.46	1.81	12	6.17	3374.00	26930.00	54300	20230720	-10.13	20600	20220927	136.89	54300	-10.13	20230720	22350	118.34	20230103	54300	-10.13	20230720	20600	136.89	20220927	6.54	N	079370	500	51 억		692213	N	N	0	N	00	N
46	20230724	120626	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	47750	-2350	5	-4.69	28073156550	583999	63.50	49050	49850	46450	65100	35100	50100	48070.51	6.70	0	-30070	53366	51732	50266	48632	47166	51000	47900	52	15000	500	37070	50	1	10339000	4937	14.15	1.77	12	5.65	3374.00	26930.00	54300	20230720	-12.06	20600	20220927	131.80	54300	-12.06	20230720	22350	113.65	20230103	54300	-12.06	20230720	20600	131.80	20220927	6.54	N	079370	500	51 억		692213	N	N	0	N	00	N
47	20230724	110629	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	48000	-2100	5	-4.19	24841366750	516292	56.13	49050	49850	46450	65100	35100	50100	48114.91	6.70	0	-38778	53366	51732	50266	48632	47166	51000	47900	52	15000	500	37070	50	1	10339000	4963	14.23	1.78	12	4.99	3374.00	26930.00	54300	20230720	-11.60	20600	20220927	133.01	54300	-11.60	20230720	22350	114.77	20230103	54300	-11.60	20230720	20600	133.01	20220927	6.54	N	079370	500	51 억		692213	N	N	0	N	00	N
48	20230724	100624	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	49500	-600	5	-1.20	20740137400	431797	46.95	49050	49850	46450	65100	35100	50100	48032.09	6.70	0	-30109	53366	51732	50266	48632	47166	51000	47900	52	15000	500	37070	50	1	10339000	5118	14.67	1.84	12	4.18	3374.00	26930.00	54300	20230720	-8.84	20600	20220927	140.29	54300	-8.84	20230720	22350	121.48	20230103	54300	-8.84	20230720	20600	140.29	20220927	6.54	N	079370	500	51 억		692213	N	N	0	N	00	N
49	20230724	090626	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	47700	-2400	5	-4.79	4521297250	93355	10.15	49050	49400	47600	65100	35100	50100	48431.00	6.70	0	5312	53366	51732	50266	48632	47166	51000	47900	52	15000	500	37070	50	1	10339000	4932	14.14	1.77	12	0.90	3374.00	26930.00	54300	20230720	-12.15	20600	20220927	131.55	54300	-12.15	20230720	22350	113.42	20230103	54300	-12.15	20230720	20600	131.55	20220927	6.54	N	079370	500	51 억		692213	N	N	0	N	00	N
50	20230721	160620	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	50100	-600	5	-1.18	45743331000	909211	28.31	50300	51900	48800	65900	35500	50700	50310.78	7.20	0	-54687	61033	55866	49133	43966	37233	58450	46550	52	15200	500	37510	100	1	10339000	5180	14.85	1.86	12	8.79	3374.00	26930.00	54300	20230720	-7.73	20600	20220927	143.20	54300	-7.73	20230720	22350	124.16	20230103	54300	-7.73	20230720	20600	143.20	20220927	6.59	N	079370	500	51 억		744569	N	N	1	N	00	N
51	20230721	150623	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	49700	-1000	5	-1.97	44316514350	880671	27.42	50300	51900	48800	65900	35500	50700	50320.99	7.20	0	-56635	61033	55866	49133	43966	37233	58450	46550	52	15200	500	37510	50	1	10339000	5138	14.73	1.85	12	8.52	3374.00	26930.00	54300	20230720	-8.47	20600	20220927	141.26	54300	-8.47	20230720	22350	122.37	20230103	54300	-8.47	20230720	20600	141.26	20220927	6.59	N	079370	500	51 억		744569	N	N	1	N	00	N
52	20230721	140620	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	50400	-300	5	-0.59	38247613400	759337	23.64	50300	51900	48800	65900	35500	50700	50369.43	7.20	0	-60894	61033	55866	49133	43966	37233	58450	46550	52	15200	500	37510	100	1	10339000	5211	14.94	1.87	12	7.34	3374.00	26930.00	54300	20230720	-7.18	20600	20220927	144.66	54300	-7.18	20230720	22350	125.50	20230103	54300	-7.18	20230720	20600	144.66	20220927	6.59	N	079370	500	51 억		744569	N	N	1	N	00	N
53	20230721	130622	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	51000	300	2	0.59	33986538450	674896	21.01	50300	51900	48800	65900	35500	50700	50357.82	7.20	0	-66056	61033	55866	49133	43966	37233	58450	46550	52	15200	500	37510	100	1	10339000	5273	15.12	1.89	12	6.53	3374.00	26930.00	54300	20230720	-6.08	20600	20220927	147.57	54300	-6.08	20230720	22350	128.19	20230103	54300	-6.08	20230720	20600	147.57	20220927	6.59	N	079370	500	51 억		744569	N	N	1	N	00	N
54	20230721	120629	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	51000	300	2	0.59	27772975950	553361	17.23	50300	51400	48800	65900	35500	50700	50188.94	7.20	0	-51167	61033	55866	49133	43966	37233	58450	46550	52	15200	500	37510	100	1	10339000	5273	15.12	1.89	12	5.35	3374.00	26930.00	54300	20230720	-6.08	20600	20220927	147.57	54300	-6.08	20230720	22350	128.19	20230103	54300	-6.08	20230720	20600	147.57	20220927	6.59	N	079370	500	51 억		744569	N	N	1	N	00	N
55	20230721	110626	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	50300	-400	5	-0.79	22414307550	448048	13.95	50300	51200	48800	65900	35500	50700	50025.48	7.20	0	-34090	61033	55866	49133	43966	37233	58450	46550	52	15200	500	37510	100	1	10339000	5201	14.91	1.87	12	4.33	3374.00	26930.00	54300	20230720	-7.37	20600	20220927	144.17	54300	-7.37	20230720	22350	125.06	20230103	54300	-7.37	20230720	20600	144.17	20220927	6.59	N	079370	500	51 억		744569	N	N	1	N	00	N
56	20230721	100625	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	50200	-500	5	-0.99	16116518100	322782	10.05	50300	50800	48800	65900	35500	50700	49928.30	7.20	0	-20943	61033	55866	49133	43966	37233	58450	46550	52	15200	500	37510	100	1	10339000	5190	14.88	1.86	12	3.12	3374.00	26930.00	54300	20230720	-7.55	20600	20220927	143.69	54300	-7.55	20230720	22350	124.61	20230103	54300	-7.55	20230720	20600	143.69	20220927	6.59	N	079370	500	51 억		744569	N	N	1	N	00	N
57	20230721	090625	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	49400	-1300	5	-2.56	5199833050	104043	3.24	50300	50400	49350	65900	35500	50700	49972.63	7.20	0	-4293	61033	55866	49133	43966	37233	58450	46550	52	15200	500	37510	50	1	10339000	5107	14.64	1.83	12	1.01	3374.00	26930.00	54300	20230720	-9.02	20600	20220927	139.81	54300	-9.02	20230720	22350	121.03	20230103	54300	-9.02	20230720	20600	139.81	20220927	6.59	N	079370	500	51 억		744569	N	N	1	N	00	N
58	20230720	160620	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	50700	8650	2	20.57	157846077000	3195595	596.24	42400	54300	42400	54600	29450	42050	49395.66	7.45	0	-1161	45383	43716	42333	40666	39283	43025	39975	52	12575	500	31110	100	1	10339000	5242	15.03	1.88	12	30.91	3374.00	26930.00	54300	20230720	-6.63	20600	20220927	146.12	54300	-6.63	20230720	22350	126.85	20230103	54300	-6.63	20230720	20600	146.12	20220927	6.56	N	079370	500	51 억		770769	N	N	1	N	00	N
59	20230720	150619	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	51400	9350	2	22.24	147190641050	2984340	556.83	42400	54300	42400	54600	29450	42050	49323.56	7.45	0	-21773	45383	43716	42333	40666	39283	43025	39975	52	12575	500	31110	100	1	10339000	5314	15.23	1.91	12	28.86	3374.00	26930.00	54300	20230720	-5.34	20600	20220927	149.51	54300	-5.34	20230720	22350	129.98	20230103	54300	-5.34	20230720	20600	149.51	20220927	6.56	N	079370	500	51 억		770769	N	N	0	N	00	N
60	20230720	140618	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	53900	11850	2	28.18	121799337350	2500786	466.60	42400	54300	42400	54600	29450	42050	48707.22	7.45	0	4273	45383	43716	42333	40666	39283	43025	39975	52	12575	500	31110	100	1	10339000	5573	15.98	2.00	12	24.19	3374.00	26930.00	54300	20230720	-0.74	20600	20220927	161.65	54300	-0.74	20230720	22350	141.16	20230103	54300	-0.74	20230720	20600	161.65	20220927	6.56	N	079370	500	51 억		770769	N	N	0	N	00	N
61	20230720	130618	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	50200	8150	2	19.38	96075711450	2004073	373.93	42400	51800	42400	54600	29450	42050	47943.32	7.45	0	5235	45383	43716	42333	40666	39283	43025	39975	52	12575	500	31110	100	1	10339000	5190	14.88	1.86	12	19.38	3374.00	26930.00	51800	20230720	-3.09	20600	20220927	143.69	51800	-3.09	20230720	22350	124.61	20230103	51800	-3.09	20230720	20600	143.69	20220927	6.56	N	079370	500	51 억		770769	N	N	0	N	00	N
62	20230720	120623	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	50700	8650	2	20.57	79238213450	1671000	311.78	42400	50800	42400	54600	29450	42050	47423.02	7.45	0	27066	45383	43716	42333	40666	39283	43025	39975	52	12575	500	31110	100	1	10339000	5242	15.03	1.88	12	16.16	3374.00	26930.00	50800	20230720	-0.20	20600	20220927	146.12	50800	-0.20	20230720	22350	126.85	20230103	50800	-0.20	20230720	20600	146.12	20220927	6.56	N	079370	500	51 억		770769	N	N	0	N	00	N
63	20230720	110621	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	48500	6450	2	15.34	66290316700	1409436	262.98	42400	49800	42400	54600	29450	42050	47036.94	7.45	0	8013	45383	43716	42333	40666	39283	43025	39975	52	12575	500	31110	50	1	10339000	5014	14.37	1.80	12	13.63	3374.00	26930.00	49800	20230720	-2.61	20600	20220927	135.44	49800	-2.61	20230720	22350	117.00	20230103	49800	-2.61	20230720	20600	135.44	20220927	6.56	N	079370	500	51 억		770769	N	N	0	N	00	N
64	20230720	100615	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	48700	6650	2	15.81	55592356600	1187174	221.51	42400	49800	42400	54600	29450	42050	46831.70	7.45	0	-19138	45383	43716	42333	40666	39283	43025	39975	52	12575	500	31110	50	1	10339000	5035	14.43	1.81	12	11.48	3374.00	26930.00	49800	20230720	-2.21	20600	20220927	136.41	49800	-2.21	20230720	22350	117.90	20230103	49800	-2.21	20230720	20600	136.41	20220927	6.56	N	079370	500	51 억		770769	N	N	0	N	00	N
65	20230720	090615	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	44650	2600	2	6.18	5571433450	128141	23.91	42400	44750	42400	54600	29450	42050	43490.75	7.45	0	2896	45383	43716	42333	40666	39283	43025	39975	52	12575	500	31110	50	1	10339000	4616	13.23	1.66	12	1.24	3374.00	26930.00	46200	20230717	-3.35	20600	20220927	116.75	46200	-3.35	20230717	22350	99.78	20230103	46200	-3.35	20230717	20600	116.75	20220927	6.56	N	079370	500	51 억		770769	N	N	0	N	00	N
66	20230719	160628	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	42050	-1550	5	-3.56	22378153350	532763	122.44	43450	44000	40950	56600	30550	43600	42003.79	7.45	0	13159	47100	45350	44350	42600	41600	44850	42100	52	13025	500	32260	50	1	10339000	4348	12.46	1.56	12	5.15	3374.00	26930.00	46200	20230717	-8.98	20600	20220927	104.13	46200	-8.98	20230717	22350	88.14	20230103	46200	-8.98	20230717	20600	104.13	20220927	6.76	N	079370	500	51 억		770159	N	N	0	N	00	N
67	20230719	150628	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	42250	-1350	5	-3.10	20737642350	493858	113.50	43450	44000	40950	56600	30550	43600	41990.99	7.45	0	36902	47100	45350	44350	42600	41600	44850	42100	52	13025	500	32260	50	1	10339000	4368	12.52	1.57	12	4.78	3374.00	26930.00	46200	20230717	-8.55	20600	20220927	105.10	46200	-8.55	20230717	22350	89.04	20230103	46200	-8.55	20230717	20600	105.10	20220927	6.76	N	079370	500	51 억		770159	N	N	0	N	00	N
68	20230719	140628	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	41650	-1950	5	-4.47	17656711900	419939	96.51	43450	44000	40950	56600	30550	43600	42045.76	7.45	0	47603	47100	45350	44350	42600	41600	44850	42100	52	13025	500	32260	50	1	10339000	4306	12.34	1.55	12	4.06	3374.00	26930.00	46200	20230717	-9.85	20600	20220927	102.18	46200	-9.85	20230717	22350	86.35	20230103	46200	-9.85	20230717	20600	102.18	20220927	6.76	N	079370	500	51 억		770159	N	N	0	N	00	N
69	20230719	130622	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	41000	-2600	5	-5.96	15644893250	371227	85.32	43450	44000	40950	56600	30550	43600	42143.60	7.45	0	40669	47100	45350	44350	42600	41600	44850	42100	52	13025	500	32260	50	1	10339000	4239	12.15	1.52	12	3.59	3374.00	26930.00	46200	20230717	-11.26	20600	20220927	99.03	46200	-11.26	20230717	22350	83.45	20230103	46200	-11.26	20230717	20600	99.03	20220927	6.76	N	079370	500	51 억		770159	N	N	0	N	00	N
70	20230719	120628	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	41200	-2400	5	-5.50	14063861850	332781	76.48	43450	44000	40950	56600	30550	43600	42261.47	7.45	0	47217	47100	45350	44350	42600	41600	44850	42100	52	13025	500	32260	50	1	10339000	4260	12.21	1.53	12	3.22	3374.00	26930.00	46200	20230717	-10.82	20600	20220927	100.00	46200	-10.82	20230717	22350	84.34	20230103	46200	-10.82	20230717	20600	100.00	20220927	6.76	N	079370	500	51 억		770159	N	N	0	N	00	N
71	20230719	110628	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	41600	-2000	5	-4.59	10563778600	248060	57.01	43450	44000	41350	56600	30550	43600	42585.43	7.45	0	42701	47100	45350	44350	42600	41600	44850	42100	52	13025	500	32260	50	1	10339000	4301	12.33	1.54	12	2.40	3374.00	26930.00	46200	20230717	-9.96	20600	20220927	101.94	46200	-9.96	20230717	22350	86.13	20230103	46200	-9.96	20230717	20600	101.94	20220927	6.76	N	079370	500	51 억		770159	N	N	0	N	00	N
72	20230719	100623	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	42750	-850	5	-1.95	6711369150	156246	35.91	43450	44000	41950	56600	30550	43600	42953.71	7.45	0	33358	47100	45350	44350	42600	41600	44850	42100	52	13025	500	32260	50	1	10339000	4420	12.67	1.59	12	1.51	3374.00	26930.00	46200	20230717	-7.47	20600	20220927	107.52	46200	-7.47	20230717	22350	91.28	20230103	46200	-7.47	20230717	20600	107.52	20220927	6.76	N	079370	500	51 억		770159	N	N	0	N	00	N
73	20230719	090623	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	43850	250	2	0.57	754095200	17246	3.96	43450	44000	43450	56600	30550	43600	43726.07	7.45	0	5341	47100	45350	44350	42600	41600	44850	42100	52	13025	500	32260	50	1	10339000	4534	13.00	1.63	12	0.17	3374.00	26930.00	46200	20230717	-5.09	20600	20220927	112.86	46200	-5.09	20230717	22350	96.20	20230103	46200	-5.09	20230717	20600	112.86	20220927	6.76	N	079370	500	51 억		770159	N	N	0	N	00	N
74	20230718	160622	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	43600	-2500	5	-5.42	19153058350	430800	89.81	45650	46100	43350	59900	32300	46100	44461.11	7.52	0	-9438	47900	47000	45300	44400	42700	47450	44850	52	13800	500	34110	50	1	10339000	4508	12.92	1.62	12	4.17	3374.00	26930.00	46200	20230717	-5.63	20600	20220927	111.65	46200	-5.63	20230717	22350	95.08	20230103	46200	-5.63	20230717	20600	111.65	20220927	5.98	N	079370	500	51 억		777540	N	N	0	N	00	N
75	20230718	150622	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	43600	-2500	5	-5.42	17848520250	400843	83.56	45650	46100	43500	59900	32300	46100	44527.46	7.52	0	-10051	47900	47000	45300	44400	42700	47450	44850	52	13800	500	34110	50	1	10339000	4508	12.92	1.62	12	3.88	3374.00	26930.00	46200	20230717	-5.63	20600	20220927	111.65	46200	-5.63	20230717	22350	95.08	20230103	46200	-5.63	20230717	20600	111.65	20220927	5.98	N	079370	500	51 억		777540	N	N	0	N	00	N
76	20230718	140619	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	43900	-2200	5	-4.77	14497086950	324082	67.56	45650	46100	43900	59900	32300	46100	44732.77	7.52	0	-10541	47900	47000	45300	44400	42700	47450	44850	52	13800	500	34110	50	1	10339000	4539	13.01	1.63	12	3.13	3374.00	26930.00	46200	20230717	-4.98	20600	20220927	113.11	46200	-4.98	20230717	22350	96.42	20230103	46200	-4.98	20230717	20600	113.11	20220927	5.98	N	079370	500	51 억		777540	N	N	0	N	00	N
77	20230718	130619	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	44700	-1400	5	-3.04	11832495550	263742	54.98	45650	46100	44150	59900	32300	46100	44863.90	7.52	0	-12321	47900	47000	45300	44400	42700	47450	44850	52	13800	500	34110	50	1	10339000	4622	13.25	1.66	12	2.55	3374.00	26930.00	46200	20230717	-3.25	20600	20220927	116.99	46200	-3.25	20230717	22350	100.00	20230103	46200	-3.25	20230717	20600	116.99	20220927	5.98	N	079370	500	51 억		777540	N	N	0	N	00	N
78	20230718	120624	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	44400	-1700	5	-3.69	10849517250	241636	50.37	45650	46100	44150	59900	32300	46100	44900.25	7.52	0	-13397	47900	47000	45300	44400	42700	47450	44850	52	13800	500	34110	50	1	10339000	4591	13.16	1.65	12	2.34	3374.00	26930.00	46200	20230717	-3.90	20600	20220927	115.53	46200	-3.90	20230717	22350	98.66	20230103	46200	-3.90	20230717	20600	115.53	20220927	5.98	N	079370	500	51 억		777540	N	N	0	N	00	N
79	20230718	110625	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	44850	-1250	5	-2.71	9810689550	218336	45.52	45650	46100	44150	59900	32300	46100	44933.91	7.52	0	-12567	47900	47000	45300	44400	42700	47450	44850	52	13800	500	34110	50	1	10339000	4637	13.29	1.67	12	2.11	3374.00	26930.00	46200	20230717	-2.92	20600	20220927	117.72	46200	-2.92	20230717	22350	100.67	20230103	46200	-2.92	20230717	20600	117.72	20220927	5.98	N	079370	500	51 억		777540	N	N	0	N	00	N
80	20230718	100618	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	45000	-1100	5	-2.39	6908249550	154367	32.18	45650	46100	44150	59900	32300	46100	44752.11	7.52	0	648	47900	47000	45300	44400	42700	47450	44850	52	13800	500	34110	50	1	10339000	4653	13.34	1.67	12	1.49	3374.00	26930.00	46200	20230717	-2.60	20600	20220927	118.45	46200	-2.60	20230717	22350	101.34	20230103	46200	-2.60	20230717	20600	118.45	20220927	5.98	N	079370	500	51 억		777540	N	N	0	N	00	N
81	20230718	090618	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	44450	-1650	5	-3.58	1885425600	41692	8.69	45650	46100	44450	59900	32300	46100	45222.72	7.52	0	-6101	47900	47000	45300	44400	42700	47450	44850	52	13800	500	34110	50	1	10339000	4596	13.17	1.65	12	0.40	3374.00	26930.00	46200	20230717	-3.79	20600	20220927	115.78	46200	-3.79	20230717	22350	98.88	20230103	46200	-3.79	20230717	20600	115.78	20220927	5.98	N	079370	500	51 억		777540	N	N	0	N	00	N
82	20230717	160620	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	46100	750	2	1.65	21247824550	474200	41.08	44800	46200	43600	58900	31750	45350	44799.33	7.72	0	-14243	47250	46300	44700	43750	42150	46775	44225	52	13575	500	33550	50	1	10339000	4766	13.66	1.71	12	4.59	3374.00	26930.00	46200	20230717	-0.22	20600	20220927	123.79	46200	-0.22	20230717	22350	106.26	20230103	46200	-0.22	20230717	20600	123.79	20220927	6.02	N	079370	500	51 억		798594	N	N	0	N	00	N
83	20230717	150616	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	44850	-500	5	-1.10	18640093800	417191	36.14	44800	45600	43600	58900	31750	45350	44679.53	7.72	0	-13131	47250	46300	44700	43750	42150	46775	44225	52	13575	500	33550	50	1	10339000	4637	13.29	1.67	12	4.04	3374.00	26930.00	45650	20230714	-1.75	20600	20220927	117.72	45650	-1.75	20230714	22350	100.67	20230103	45650	-1.75	20230714	20600	117.72	20220927	6.02	N	079370	500	51 억		798594	N	N	0	N	00	N
84	20230717	140618	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	44900	-450	5	-0.99	16830561250	376849	32.65	44800	45600	43600	58900	31750	45350	44660.75	7.72	0	-13776	47250	46300	44700	43750	42150	46775	44225	52	13575	500	33550	50	1	10339000	4642	13.31	1.67	12	3.64	3374.00	26930.00	45650	20230714	-1.64	20600	20220927	117.96	45650	-1.64	20230714	22350	100.89	20230103	45650	-1.64	20230714	20600	117.96	20220927	6.02	N	079370	500	51 억		798594	N	N	0	N	00	N
85	20230717	130614	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	45300	-50	5	-0.11	15374037250	344538	29.85	44800	45600	43600	58900	31750	45350	44621.56	7.72	0	-10434	47250	46300	44700	43750	42150	46775	44225	52	13575	500	33550	50	1	10339000	4684	13.43	1.68	12	3.33	3374.00	26930.00	45650	20230714	-0.77	20600	20220927	119.90	45650	-0.77	20230714	22350	102.68	20230103	45650	-0.77	20230714	20600	119.90	20220927	6.02	N	079370	500	51 억		798594	N	N	0	N	00	N
86	20230717	120621	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	45150	-200	5	-0.44	13836494400	310514	26.90	44800	45600	43600	58900	31750	45350	44559.22	7.72	0	-10921	47250	46300	44700	43750	42150	46775	44225	52	13575	500	33550	50	1	10339000	4668	13.38	1.68	12	3.00	3374.00	26930.00	45650	20230714	-1.10	20600	20220927	119.17	45650	-1.10	20230714	22350	102.01	20230103	45650	-1.10	20230714	20600	119.17	20220927	6.02	N	079370	500	51 억		798594	N	N	0	N	00	N
87	20230717	110614	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	45100	-250	5	-0.55	11448021550	257791	22.33	44800	45350	43600	58900	31750	45350	44407.08	7.72	0	-13302	47250	46300	44700	43750	42150	46775	44225	52	13575	500	33550	50	1	10339000	4663	13.37	1.67	12	2.49	3374.00	26930.00	45650	20230714	-1.20	20600	20220927	118.93	45650	-1.20	20230714	22350	101.79	20230103	45650	-1.20	20230714	20600	118.93	20220927	6.02	N	079370	500	51 억		798594	N	N	0	N	00	N
88	20230717	100615	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	44000	-1350	5	-2.98	7882923100	177669	15.39	44800	45350	43600	58900	31750	45350	44366.97	7.72	0	-11221	47250	46300	44700	43750	42150	46775	44225	52	13575	500	33550	50	1	10339000	4549	13.04	1.63	12	1.72	3374.00	26930.00	45650	20230714	-3.61	20600	20220927	113.59	45650	-3.61	20230714	22350	96.87	20230103	45650	-3.61	20230714	20600	113.59	20220927	6.02	N	079370	500	51 억		798594	N	N	0	N	00	N
89	20230717	090613	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	44000	-1350	5	-2.98	1680147900	37937	3.29	44800	44800	43650	58900	31750	45350	44279.58	7.72	0	-3274	47250	46300	44700	43750	42150	46775	44225	52	13575	500	33550	50	1	10339000	4549	13.04	1.63	12	0.37	3374.00	26930.00	45650	20230714	-3.61	20600	20220927	113.59	45650	-3.61	20230714	22350	96.87	20230103	45650	-3.61	20230714	20600	113.59	20220927	6.02	N	079370	500	51 억		798594	N	N	0	N	00	N
90	20230714	160613	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	45350	1000	2	2.25	50775746450	1146831	52.65	43850	45650	43100	57600	31050	44350	44273.85	8.91	0	-151551	48683	46516	42333	40166	35983	47600	41250	52	13275	500	32810	50	1	10339000	4689	13.44	1.68	12	11.09	3374.00	26930.00	45650	20230714	-0.66	20600	20220927	120.15	45650	-0.66	20230714	22350	102.91	20230103	45650	-0.66	20230714	20600	120.15	20220927	5.99	N	079370	500	51 억		920820	N	N	1	N	00	N
91	20230714	150618	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	45400	1050	2	2.37	48148586900	1088621	49.97	43850	45650	43100	57600	31050	44350	44228.85	8.91	0	-141203	48683	46516	42333	40166	35983	47600	41250	52	13275	500	32810	50	1	10339000	4694	13.46	1.69	12	10.53	3374.00	26930.00	45650	20230714	-0.55	20600	20220927	120.39	45650	-0.55	20230714	22350	103.13	20230103	45650	-0.55	20230714	20600	120.39	20220927	5.99	N	079370	500	51 억		920820	N	N	1	N	00	N
92	20230714	140619	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	43550	-800	5	-1.80	40349315800	914145	41.96	43850	45650	43100	57600	31050	44350	44138.60	8.91	0	-119180	48683	46516	42333	40166	35983	47600	41250	52	13275	500	32810	50	1	10339000	4503	12.91	1.62	12	8.84	3374.00	26930.00	45650	20230714	-4.60	20600	20220927	111.41	45650	-4.60	20230714	22350	94.85	20230103	45650	-4.60	20230714	20600	111.41	20220927	5.99	N	079370	500	51 억		920820	N	N	1	N	00	N
93	20230714	130610	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	44050	-300	5	-0.68	37077344300	839673	38.55	43850	45650	43100	57600	31050	44350	44156.63	8.91	0	-97180	48683	46516	42333	40166	35983	47600	41250	52	13275	500	32810	50	1	10339000	4554	13.06	1.64	12	8.12	3374.00	26930.00	45650	20230714	-3.50	20600	20220927	113.83	45650	-3.50	20230714	22350	97.09	20230103	45650	-3.50	20230714	20600	113.83	20220927	5.99	N	079370	500	51 억		920820	N	N	1	N	00	N
94	20230714	120612	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	44450	100	2	0.23	34919133250	790971	36.31	43850	45650	43100	57600	31050	44350	44146.88	8.91	0	-80708	48683	46516	42333	40166	35983	47600	41250	52	13275	500	32810	50	1	10339000	4596	13.17	1.65	12	7.65	3374.00	26930.00	45650	20230714	-2.63	20600	20220927	115.78	45650	-2.63	20230714	22350	98.88	20230103	45650	-2.63	20230714	20600	115.78	20220927	5.99	N	079370	500	51 억		920820	N	N	1	N	00	N
95	20230714	110616	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	44350	0	3	0.00	30820198050	698651	32.07	43850	45650	43100	57600	31050	44350	44113.49	8.91	0	-47974	48683	46516	42333	40166	35983	47600	41250	52	13275	500	32810	50	1	10339000	4585	13.14	1.65	12	6.76	3374.00	26930.00	45650	20230714	-2.85	20600	20220927	115.29	45650	-2.85	20230714	22350	98.43	20230103	45650	-2.85	20230714	20600	115.29	20220927	5.99	N	079370	500	51 억		920820	N	N	1	N	00	N
96	20230714	100619	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	43850	-500	5	-1.13	24058733150	545001	25.02	43850	45650	43100	57600	31050	44350	44143.96	8.91	0	-16778	48683	46516	42333	40166	35983	47600	41250	52	13275	500	32810	50	1	10339000	4534	13.00	1.63	12	5.27	3374.00	26930.00	45650	20230714	-3.94	20600	20220927	112.86	45650	-3.94	20230714	22350	96.20	20230103	45650	-3.94	20230714	20600	112.86	20220927	5.99	N	079370	500	51 억		920820	N	N	1	N	00	N
97	20230714	090616	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	44300	-50	5	-0.11	8483084250	191117	8.77	43850	45650	43200	57600	31050	44350	44387.08	8.91	0	-18188	48683	46516	42333	40166	35983	47600	41250	52	13275	500	32810	50	1	10339000	4580	13.13	1.65	12	1.85	3374.00	26930.00	45650	20230714	-2.96	20600	20220927	115.05	45650	-2.96	20230714	22350	98.21	20230103	45650	-2.96	20230714	20600	115.05	20220927	5.99	N	079370	500	51 억		920820	N	N	1	N	00	N
98	20230713	160611	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	44350	6950	2	18.58	91391817700	2164193	691.99	38150	44500	38150	48600	26200	37400	42219.04	7.75	0	126608	38800	38100	37200	36500	35600	38450	36850	52	11200	500	27670	50	1	10339000	4585	13.14	1.65	12	20.93	3374.00	26930.00	44500	20230713	-0.34	20600	20220927	115.29	44500	-0.34	20230713	22350	98.43	20230103	44500	-0.34	20230713	20600	115.29	20220927	5.86	N	079370	500	51 억		800758	N	N	1	N	00	N
99	20230713	150609	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	43400	6000	2	16.04	84937876000	2017737	645.16	38150	44500	38150	48600	26200	37400	42095.61	7.75	0	138647	38800	38100	37200	36500	35600	38450	36850	52	11200	500	27670	50	1	10339000	4487	12.86	1.61	12	19.52	3374.00	26930.00	44500	20230713	-2.47	20600	20220927	110.68	44500	-2.47	20230713	22350	94.18	20230103	44500	-2.47	20230713	20600	110.68	20220927	5.86	N	079370	500	51 억		800758	N	N	0	N	00	N
100	20230713	140608	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	43350	5950	2	15.91	79544562400	1893278	605.37	38150	44500	38150	48600	26200	37400	42014.20	7.75	0	131746	38800	38100	37200	36500	35600	38450	36850	52	11200	500	27670	50	1	10339000	4482	12.85	1.61	12	18.31	3374.00	26930.00	44500	20230713	-2.58	20600	20220927	110.44	44500	-2.58	20230713	22350	93.96	20230103	44500	-2.58	20230713	20600	110.44	20220927	5.86	N	079370	500	51 억		800758	N	N	0	N	00	N
101	20230713	130611	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	42950	5550	2	14.84	74124159850	1767752	565.23	38150	44500	38150	48600	26200	37400	41931.31	7.75	0	111326	38800	38100	37200	36500	35600	38450	36850	52	11200	500	27670	50	1	10339000	4441	12.73	1.59	12	17.10	3374.00	26930.00	44500	20230713	-3.48	20600	20220927	108.50	44500	-3.48	20230713	22350	92.17	20230103	44500	-3.48	20230713	20600	108.50	20220927	5.86	N	079370	500	51 억		800758	N	N	0	N	00	N
102	20230713	120605	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	43500	6100	2	16.31	67974875300	1625673	519.80	38150	44500	38150	48600	26200	37400	41813.38	7.75	0	96464	38800	38100	37200	36500	35600	38450	36850	52	11200	500	27670	50	1	10339000	4497	12.89	1.62	12	15.72	3374.00	26930.00	44500	20230713	-2.25	20600	20220927	111.17	44500	-2.25	20230713	22350	94.63	20230103	44500	-2.25	20230713	20600	111.17	20220927	5.86	N	079370	500	51 억		800758	N	N	0	N	00	N
103	20230713	110611	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	44100	6700	2	17.91	56735542400	1365473	436.60	38150	44500	38150	48600	26200	37400	41550.10	7.75	0	45680	38800	38100	37200	36500	35600	38450	36850	52	11200	500	27670	50	1	10339000	4559	13.07	1.64	12	13.21	3374.00	26930.00	44500	20230713	-0.90	20600	20220927	114.08	44500	-0.90	20230713	22350	97.32	20230103	44500	-0.90	20230713	20600	114.08	20220927	5.86	N	079370	500	51 억		800758	N	N	0	N	00	N
104	20230713	100608	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	40750	3350	2	8.96	18803762850	472988	151.24	38150	40800	38150	48600	26200	37400	39755.26	7.75	0	50126	38800	38100	37200	36500	35600	38450	36850	52	11200	500	27670	50	1	10339000	4213	12.08	1.51	12	4.57	3374.00	26930.00	41250	20230705	-1.21	20600	20220927	97.82	41250	-1.21	20230705	22350	82.33	20230103	41250	-1.21	20230705	20600	97.82	20220927	5.86	N	079370	500	51 억		800758	N	N	0	N	00	N
105	20230713	090540	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38700	1300	2	3.48	2589559900	66793	21.36	38150	39300	38150	48600	26200	37400	38769.93	7.75	0	-2152	38800	38100	37200	36500	35600	38450	36850	52	11200	500	27670	50	1	10339000	4001	11.47	1.44	12	0.65	3374.00	26930.00	41250	20230705	-6.18	20600	20220927	87.86	41250	-6.18	20230705	22350	73.15	20230103	41250	-6.18	20230705	20600	87.86	20220927	5.86	N	079370	500	51 억		800758	N	N	0	N	00	N
106	20230712	160606	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37400	950	2	2.61	11634140100	312152	90.01	37000	37900	36300	47350	25550	36450	37270.51	7.93	0	-9246	38283	37366	35933	35016	33583	37825	35475	52	10900	500	26970	50	1	10339000	3867	11.08	1.39	12	3.02	3374.00	26930.00	41250	20230705	-9.33	20600	20220927	81.55	41250	-9.33	20230705	22350	67.34	20230103	41250	-9.33	20230705	20600	81.55	20220927	6.48	N	079370	500	51 억		819393	N	N	0	N	00	N
107	20230712	150602	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37600	1150	2	3.16	11250070050	301901	87.06	37000	37900	36300	47350	25550	36450	37264.10	7.93	0	-11596	38283	37366	35933	35016	33583	37825	35475	52	10900	500	26970	50	1	10339000	3887	11.14	1.40	12	2.92	3374.00	26930.00	41250	20230705	-8.85	20600	20220927	82.52	41250	-8.85	20230705	22350	68.23	20230103	41250	-8.85	20230705	20600	82.52	20220927	6.48	N	079370	500	51 억		819393	N	N	0	N	00	N
108	20230712	140601	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37850	1400	2	3.84	10356971750	278166	80.21	37000	37900	36300	47350	25550	36450	37233.06	7.93	0	-9260	38283	37366	35933	35016	33583	37825	35475	52	10900	500	26970	50	1	10339000	3913	11.22	1.41	12	2.69	3374.00	26930.00	41250	20230705	-8.24	20600	20220927	83.74	41250	-8.24	20230705	22350	69.35	20230103	41250	-8.24	20230705	20600	83.74	20220927	6.48	N	079370	500	51 억		819393	N	N	0	N	00	N
109	20230712	130604	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37600	1150	2	3.16	9120400200	245356	70.75	37000	37800	36300	47350	25550	36450	37172.11	7.93	0	-4858	38283	37366	35933	35016	33583	37825	35475	52	10900	500	26970	50	1	10339000	3887	11.14	1.40	12	2.37	3374.00	26930.00	41250	20230705	-8.85	20600	20220927	82.52	41250	-8.85	20230705	22350	68.23	20230103	41250	-8.85	20230705	20600	82.52	20220927	6.48	N	079370	500	51 억		819393	N	N	0	N	00	N
110	20230712	120604	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37300	850	2	2.33	8269649000	222669	64.21	37000	37800	36300	47350	25550	36450	37138.75	7.93	0	-4706	38283	37366	35933	35016	33583	37825	35475	52	10900	500	26970	50	1	10339000	3856	11.06	1.39	12	2.15	3374.00	26930.00	41250	20230705	-9.58	20600	20220927	81.07	41250	-9.58	20230705	22350	66.89	20230103	41250	-9.58	20230705	20600	81.07	20220927	6.48	N	079370	500	51 억		819393	N	N	0	N	00	N
111	20230712	110603	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37450	1000	2	2.74	7507206000	202220	58.31	37000	37800	36300	47350	25550	36450	37123.95	7.93	0	6045	38283	37366	35933	35016	33583	37825	35475	52	10900	500	26970	50	1	10339000	3872	11.10	1.39	12	1.96	3374.00	26930.00	41250	20230705	-9.21	20600	20220927	81.80	41250	-9.21	20230705	22350	67.56	20230103	41250	-9.21	20230705	20600	81.80	20220927	6.48	N	079370	500	51 억		819393	N	N	0	N	00	N
112	20230712	100605	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37050	600	2	1.65	4663911900	126282	36.41	37000	37650	36300	47350	25550	36450	36932.52	7.93	0	-3770	38283	37366	35933	35016	33583	37825	35475	52	10900	500	26970	50	1	10339000	3831	10.98	1.38	12	1.22	3374.00	26930.00	41250	20230705	-10.18	20600	20220927	79.85	41250	-10.18	20230705	22350	65.77	20230103	41250	-10.18	20230705	20600	79.85	20220927	6.48	N	079370	500	51 억		819393	N	N	0	N	00	N
113	20230712	090605	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37400	950	2	2.61	1037435250	28004	8.08	37000	37650	36650	47350	25550	36450	37045.97	7.93	0	-2503	38283	37366	35933	35016	33583	37825	35475	52	10900	500	26970	50	1	10339000	3867	11.08	1.39	12	0.27	3374.00	26930.00	41250	20230705	-9.33	20600	20220927	81.55	41250	-9.33	20230705	22350	67.34	20230103	41250	-9.33	20230705	20600	81.55	20220927	6.48	N	079370	500	51 억		819393	N	N	0	N	00	N
114	20230711	160556	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36450	2350	2	6.89	12308246900	344499	76.91	34700	36850	34500	44300	23900	34100	35727.19	7.72	0	20293	37200	35650	34650	33100	32100	35150	32600	52	10200	500	25230	50	1	10339000	3769	10.80	1.35	12	3.33	3374.00	26930.00	41250	20230705	-11.64	20600	20220927	76.94	41250	-11.64	20230705	22350	63.09	20230103	41250	-11.64	20230705	20600	76.94	20220927	6.34	N	079370	500	51 억		797980	N	N	0	N	00	N
115	20230711	150557	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36450	2350	2	6.89	11553268900	323754	72.28	34700	36850	34500	44300	23900	34100	35685.33	7.72	0	26002	37200	35650	34650	33100	32100	35150	32600	52	10200	500	25230	50	1	10339000	3769	10.80	1.35	12	3.13	3374.00	26930.00	41250	20230705	-11.64	20600	20220927	76.94	41250	-11.64	20230705	22350	63.09	20230103	41250	-11.64	20230705	20600	76.94	20220927	6.34	N	079370	500	51 억		797980	N	N	0	N	00	N
116	20230711	140552	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35850	1750	2	5.13	6643485850	188543	42.09	34700	35950	34500	44300	23900	34100	35235.92	7.72	0	17334	37200	35650	34650	33100	32100	35150	32600	52	10200	500	25230	50	1	10339000	3707	10.63	1.33	12	1.82	3374.00	26930.00	41250	20230705	-13.09	20600	20220927	74.03	41250	-13.09	20230705	22350	60.40	20230103	41250	-13.09	20230705	20600	74.03	20220927	6.34	N	079370	500	51 억		797980	N	N	0	N	00	N
117	20230711	130545	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35350	1250	2	3.67	5311178050	151225	33.76	34700	35600	34500	44300	23900	34100	35121.03	7.72	0	15145	37200	35650	34650	33100	32100	35150	32600	52	10200	500	25230	50	1	10339000	3655	10.48	1.31	12	1.46	3374.00	26930.00	41250	20230705	-14.30	20600	20220927	71.60	41250	-14.30	20230705	22350	58.17	20230103	41250	-14.30	20230705	20600	71.60	20220927	6.34	N	079370	500	51 억		797980	N	N	0	N	00	N
118	20230711	120559	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35250	1150	2	3.37	4476934250	127614	28.49	34700	35600	34500	44300	23900	34100	35081.84	7.72	0	12543	37200	35650	34650	33100	32100	35150	32600	52	10200	500	25230	50	1	10339000	3644	10.45	1.31	12	1.23	3374.00	26930.00	41250	20230705	-14.55	20600	20220927	71.12	41250	-14.55	20230705	22350	57.72	20230103	41250	-14.55	20230705	20600	71.12	20220927	6.34	N	079370	500	51 억		797980	N	N	0	N	00	N
119	20230711	110601	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35450	1350	2	3.96	3737376300	106720	23.82	34700	35550	34500	44300	23900	34100	35020.39	7.72	0	13165	37200	35650	34650	33100	32100	35150	32600	52	10200	500	25230	50	1	10339000	3665	10.51	1.32	12	1.03	3374.00	26930.00	41250	20230705	-14.06	20600	20220927	72.09	41250	-14.06	20230705	22350	58.61	20230103	41250	-14.06	20230705	20600	72.09	20220927	6.34	N	079370	500	51 억		797980	N	N	0	N	00	N
120	20230711	100600	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34750	650	2	1.91	2523369700	72331	16.15	34700	35350	34500	44300	23900	34100	34886.42	7.72	0	6611	37200	35650	34650	33100	32100	35150	32600	52	10200	500	25230	50	1	10339000	3593	10.30	1.29	12	0.70	3374.00	26930.00	41250	20230705	-15.76	20600	20220927	68.69	41250	-15.76	20230705	22350	55.48	20230103	41250	-15.76	20230705	20600	68.69	20220927	6.34	N	079370	500	51 억		797980	N	N	0	N	00	N
121	20230711	090559	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34600	500	2	1.47	258316600	7433	1.66	34700	34900	34500	44300	23900	34100	34752.67	7.72	0	-1584	37200	35650	34650	33100	32100	35150	32600	52	10200	500	25230	50	1	10339000	3577	10.25	1.28	12	0.07	3374.00	26930.00	41250	20230705	-16.12	20600	20220927	67.96	41250	-16.12	20230705	22350	54.81	20230103	41250	-16.12	20230705	20600	67.96	20220927	6.34	N	079370	500	51 억		797980	N	N	0	N	00	N
122	20230710	160555	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34100	-1900	5	-5.28	15394503300	447241	129.17	36150	36200	33650	46800	25200	36000	34422.34	7.55	0	14429	38600	37300	35900	34600	33200	37950	35250	52	10800	500	26640	50	1	10339000	3526	10.11	1.27	12	4.33	3374.00	26930.00	41250	20230705	-17.33	20600	20220927	65.53	41250	-17.33	20230705	22350	52.57	20230103	41250	-17.33	20230705	20600	65.53	20220927	6.93	N	079370	500	51 억		780661	N	N	0	N	00	N
123	20230710	150555	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34200	-1800	5	-5.00	14365904950	417020	120.45	36150	36200	33650	46800	25200	36000	34448.90	7.55	0	13592	38600	37300	35900	34600	33200	37950	35250	52	10800	500	26640	50	1	10339000	3536	10.14	1.27	12	4.03	3374.00	26930.00	41250	20230705	-17.09	20600	20220927	66.02	41250	-17.09	20230705	22350	53.02	20230103	41250	-17.09	20230705	20600	66.02	20220927	6.93	N	079370	500	51 억		780661	N	N	0	N	00	N
124	20230710	140549	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34950	-1050	5	-2.92	12769919000	370699	107.07	36150	36200	33650	46800	25200	36000	34448.15	7.55	0	21826	38600	37300	35900	34600	33200	37950	35250	52	10800	500	26640	50	1	10339000	3613	10.36	1.30	12	3.59	3374.00	26930.00	41250	20230705	-15.27	20600	20220927	69.66	41250	-15.27	20230705	22350	56.38	20230103	41250	-15.27	20230705	20600	69.66	20220927	6.93	N	079370	500	51 억		780661	N	N	0	N	00	N
125	20230710	130544	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34800	-1200	5	-3.33	11955056900	347289	100.31	36150	36200	33650	46800	25200	36000	34423.88	7.55	0	22675	38600	37300	35900	34600	33200	37950	35250	52	10800	500	26640	50	1	10339000	3598	10.31	1.29	12	3.36	3374.00	26930.00	41250	20230705	-15.64	20600	20220927	68.93	41250	-15.64	20230705	22350	55.70	20230103	41250	-15.64	20230705	20600	68.93	20220927	6.93	N	079370	500	51 억		780661	N	N	0	N	00	N
126	20230710	120555	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34450	-1550	5	-4.31	11155429250	324210	93.64	36150	36200	33650	46800	25200	36000	34407.96	7.55	0	23402	38600	37300	35900	34600	33200	37950	35250	52	10800	500	26640	50	1	10339000	3562	10.21	1.28	12	3.14	3374.00	26930.00	41250	20230705	-16.48	20600	20220927	67.23	41250	-16.48	20230705	22350	54.14	20230103	41250	-16.48	20230705	20600	67.23	20220927	6.93	N	079370	500	51 억		780661	N	N	0	N	00	N
127	20230710	110556	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34200	-1800	5	-5.00	9915212650	287932	83.16	36150	36200	33650	46800	25200	36000	34435.87	7.55	0	23323	38600	37300	35900	34600	33200	37950	35250	52	10800	500	26640	50	1	10339000	3536	10.14	1.27	12	2.78	3374.00	26930.00	41250	20230705	-17.09	20600	20220927	66.02	41250	-17.09	20230705	22350	53.02	20230103	41250	-17.09	20230705	20600	66.02	20220927	6.93	N	079370	500	51 억		780661	N	N	0	N	00	N
128	20230710	100556	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34750	-1250	5	-3.47	6790393400	196989	56.90	36150	36200	33650	46800	25200	36000	34470.81	7.55	0	10653	38600	37300	35900	34600	33200	37950	35250	52	10800	500	26640	50	1	10339000	3593	10.30	1.29	12	1.91	3374.00	26930.00	41250	20230705	-15.76	20600	20220927	68.69	41250	-15.76	20230705	22350	55.48	20230103	41250	-15.76	20230705	20600	68.69	20220927	6.93	N	079370	500	51 억		780661	N	N	0	N	00	N
129	20230710	090550	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35100	-900	5	-2.50	692809200	19530	5.64	36150	36200	35050	46800	25200	36000	35473.70	7.55	0	-3799	38600	37300	35900	34600	33200	37950	35250	52	10800	500	26640	50	1	10339000	3629	10.40	1.30	12	0.19	3374.00	26930.00	41250	20230705	-14.91	20600	20220927	70.39	41250	-14.91	20230705	22350	57.05	20230103	41250	-14.91	20230705	20600	70.39	20220927	6.93	N	079370	500	51 억		780661	N	N	0	N	00	N
130	20230707	160547	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36000	300	2	0.84	12341623000	343600	68.87	35450	37200	34500	46400	25000	35700	35918.70	7.73	0	-29378	39200	37450	36400	34650	33600	36925	34125	52	10700	500	26410	50	1	10339000	3722	10.67	1.34	12	3.32	3374.00	26930.00	41250	20230705	-12.73	20200	20220706	78.22	41250	-12.73	20230705	22350	61.07	20230103	41250	-12.73	20230705	20600	74.76	20220927	7.04	N	079370	500	51 억		798747	N	N	0	N	00	N
131	20230707	150549	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35850	150	2	0.42	11905369200	331470	66.44	35450	37200	34500	46400	25000	35700	35917.11	7.73	0	-28774	39200	37450	36400	34650	33600	36925	34125	52	10700	500	26410	50	1	10339000	3707	10.63	1.33	12	3.21	3374.00	26930.00	41250	20230705	-13.09	20200	20220706	77.48	41250	-13.09	20230705	22350	60.40	20230103	41250	-13.09	20230705	20600	74.03	20220927	7.04	N	079370	500	51 억		798747	N	N	0	N	00	N
132	20230707	140558	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36050	350	2	0.98	10890179800	303207	60.77	35450	37200	34500	46400	25000	35700	35916.89	7.73	0	-26155	39200	37450	36400	34650	33600	36925	34125	52	10700	500	26410	50	1	10339000	3727	10.68	1.34	12	2.93	3374.00	26930.00	41250	20230705	-12.61	20200	20220706	78.47	41250	-12.61	20230705	22350	61.30	20230103	41250	-12.61	20230705	20600	75.00	20220927	7.04	N	079370	500	51 억		798747	N	N	0	N	00	N
133	20230707	130554	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36200	500	2	1.40	9634733850	268455	53.81	35450	37200	34500	46400	25000	35700	35889.81	7.73	0	-26278	39200	37450	36400	34650	33600	36925	34125	52	10700	500	26410	50	1	10339000	3743	10.73	1.34	12	2.60	3374.00	26930.00	41250	20230705	-12.24	20200	20220706	79.21	41250	-12.24	20230705	22350	61.97	20230103	41250	-12.24	20230705	20600	75.73	20220927	7.04	N	079370	500	51 억		798747	N	N	0	N	00	N
134	20230707	120554	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36650	950	2	2.66	8459811450	236081	47.32	35450	37200	34500	46400	25000	35700	35834.55	7.73	0	-26705	39200	37450	36400	34650	33600	36925	34125	52	10700	500	26410	50	1	10339000	3789	10.86	1.36	12	2.28	3374.00	26930.00	41250	20230705	-11.15	20200	20220706	81.44	41250	-11.15	20230705	22350	63.98	20230103	41250	-11.15	20230705	20600	77.91	20220927	7.04	N	079370	500	51 억		798747	N	N	0	N	00	N
135	20230707	110555	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36500	800	2	2.24	6398835550	180026	36.08	35450	36700	34500	46400	25000	35700	35543.66	7.73	0	-24091	39200	37450	36400	34650	33600	36925	34125	52	10700	500	26410	50	1	10339000	3774	10.82	1.36	12	1.74	3374.00	26930.00	41250	20230705	-11.52	20200	20220706	80.69	41250	-11.52	20230705	22350	63.31	20230103	41250	-11.52	20230705	20600	77.18	20220927	7.04	N	079370	500	51 억		798747	N	N	0	N	00	N
136	20230707	100549	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35050	-650	5	-1.82	3779332400	107386	21.52	35450	36000	34500	46400	25000	35700	35192.29	7.73	0	-7924	39200	37450	36400	34650	33600	36925	34125	52	10700	500	26410	50	1	10339000	3624	10.39	1.30	12	1.04	3374.00	26930.00	41250	20230705	-15.03	20200	20220706	73.51	41250	-15.03	20230705	22350	56.82	20230103	41250	-15.03	20230705	20600	70.15	20220927	7.04	N	079370	500	51 억		798747	N	N	0	N	00	N
137	20230707	090549	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35400	-300	5	-0.84	1046288700	29861	5.98	35450	35600	34500	46400	25000	35700	35031.02	7.73	0	2362	39200	37450	36400	34650	33600	36925	34125	52	10700	500	26410	50	1	10339000	3660	10.49	1.31	12	0.29	3374.00	26930.00	41250	20230705	-14.18	20200	20220706	75.25	41250	-14.18	20230705	22350	58.39	20230103	41250	-14.18	20230705	20600	71.84	20220927	7.04	N	079370	500	51 억		798747	N	N	0	N	00	N
138	20230706	160550	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35700	-2450	5	-6.42	18148887800	496244	58.52	37800	38150	35350	49550	26750	38150	36572.99	7.57	0	6419	42950	40550	38850	36450	34750	39700	35600	52	11400	500	28230	50	1	10339000	3691	10.58	1.33	12	4.80	3374.00	26930.00	41250	20230705	-13.45	19950	20220705	78.95	41250	-13.45	20230705	22350	59.73	20230103	41250	-13.45	20230705	20200	76.73	20220706	6.94	N	079370	500	51 억		783084	N	N	1	N	00	N
139	20230706	150550	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35500	-2650	5	-6.95	16940352050	462299	54.51	37800	38150	35350	49550	26750	38150	36643.68	7.57	0	9594	42950	40550	38850	36450	34750	39700	35600	52	11400	500	28230	50	1	10339000	3670	10.52	1.32	12	4.47	3374.00	26930.00	41250	20230705	-13.94	19950	20220705	77.94	41250	-13.94	20230705	22350	58.84	20230103	41250	-13.94	20230705	20200	75.74	20220706	6.94	N	079370	500	51 억		783084	N	N	1	N	00	N
140	20230706	140551	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36650	-1500	5	-3.93	13761213400	373629	44.06	37800	38150	35800	49550	26750	38150	36831.19	7.57	0	12054	42950	40550	38850	36450	34750	39700	35600	52	11400	500	28230	50	1	10339000	3789	10.86	1.36	12	3.61	3374.00	26930.00	41250	20230705	-11.15	19950	20220705	83.71	41250	-11.15	20230705	22350	63.98	20230103	41250	-11.15	20230705	20200	81.44	20220706	6.94	N	079370	500	51 억		783084	N	N	1	N	00	N
141	20230706	130550	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36500	-1650	5	-4.33	11535229850	312301	36.83	37800	38150	35800	49550	26750	38150	36936.22	7.57	0	4619	42950	40550	38850	36450	34750	39700	35600	52	11400	500	28230	50	1	10339000	3774	10.82	1.36	12	3.02	3374.00	26930.00	41250	20230705	-11.52	19950	20220705	82.96	41250	-11.52	20230705	22350	63.31	20230103	41250	-11.52	20230705	20200	80.69	20220706	6.94	N	079370	500	51 억		783084	N	N	1	N	00	N
142	20230706	120548	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37400	-750	5	-1.97	10264944100	277664	32.74	37800	38150	35800	49550	26750	38150	36968.90	7.57	0	3191	42950	40550	38850	36450	34750	39700	35600	52	11400	500	28230	50	1	10339000	3867	11.08	1.39	12	2.69	3374.00	26930.00	41250	20230705	-9.33	19950	20220705	87.47	41250	-9.33	20230705	22350	67.34	20230103	41250	-9.33	20230705	20200	85.15	20220706	6.94	N	079370	500	51 억		783084	N	N	1	N	00	N
143	20230706	110553	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37250	-900	5	-2.36	9464993300	256237	30.22	37800	38150	35800	49550	26750	38150	36938.39	7.57	0	5077	42950	40550	38850	36450	34750	39700	35600	52	11400	500	28230	50	1	10339000	3851	11.04	1.38	12	2.48	3374.00	26930.00	41250	20230705	-9.70	19950	20220705	86.72	41250	-9.70	20230705	22350	66.67	20230103	41250	-9.70	20230705	20200	84.41	20220706	6.94	N	079370	500	51 억		783084	N	N	1	N	00	N
144	20230706	100549	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36550	-1600	5	-4.19	5573261500	149480	17.63	37800	38150	36400	49550	26750	38150	37284.28	7.57	0	2021	42950	40550	38850	36450	34750	39700	35600	52	11400	500	28230	50	1	10339000	3779	10.83	1.36	12	1.45	3374.00	26930.00	41250	20230705	-11.39	19950	20220705	83.21	41250	-11.39	20230705	22350	63.53	20230103	41250	-11.39	20230705	20200	80.94	20220706	6.94	N	079370	500	51 억		783084	N	N	1	N	00	N
145	20230706	090550	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37600	-550	5	-1.44	809203750	21628	2.55	37800	37800	37000	49550	26750	38150	37414.33	7.57	0	-693	42950	40550	38850	36450	34750	39700	35600	52	11400	500	28230	50	1	10339000	3887	11.14	1.40	12	0.21	3374.00	26930.00	41250	20230705	-8.85	19950	20220705	88.47	41250	-8.85	20230705	22350	68.23	20230103	41250	-8.85	20230705	20200	86.14	20220706	6.94	N	079370	500	51 억		783084	N	N	1	N	00	N
146	20230705	160546	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	38150	-350	5	-0.91	33355930700	847281	345.23	39600	41250	37150	50000	26950	38500	39368.43	8.18	0	-64757	39733	39116	38333	37716	36933	39200	37800	52	11525	500	28490	50	1	10339000	3944	11.31	1.42	12	8.19	3374.00	26930.00	41250	20230705	-7.52	19100	20220704	99.74	41250	-7.52	20230705	22350	70.69	20230103	41250	-7.52	20230705	19950	91.23	20220705	6.84	N	079370	500	51 억		846109	N	N	1	N	00	N
147	20230705	150545	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	38400	-100	5	-0.26	31774185000	805989	328.41	39600	41250	37150	50000	26950	38500	39422.60	8.18	0	-67047	39733	39116	38333	37716	36933	39200	37800	52	11525	500	28490	50	1	10339000	3970	11.38	1.43	12	7.80	3374.00	26930.00	41250	20230705	-6.91	19100	20220704	101.05	41250	-6.91	20230705	22350	71.81	20230103	41250	-6.91	20230705	19950	92.48	20220705	6.84	N	079370	500	51 억		846109	N	N	0	N	00	N
148	20230705	140539	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	37450	-1050	5	-2.73	29000391600	732399	298.42	39600	41250	37350	50000	26950	38500	39596.44	8.18	0	-64176	39733	39116	38333	37716	36933	39200	37800	52	11525	500	28490	50	1	10339000	3872	11.10	1.39	12	7.08	3374.00	26930.00	41250	20230705	-9.21	19100	20220704	96.07	41250	-9.21	20230705	22350	67.56	20230103	41250	-9.21	20230705	19950	87.72	20220705	6.84	N	079370	500	51 억		846109	N	N	0	N	00	N
149	20230705	130541	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	37600	-900	5	-2.34	26763158000	672862	274.16	39600	41250	37550	50000	26950	38500	39775.11	8.18	0	-61366	39733	39116	38333	37716	36933	39200	37800	52	11525	500	28490	50	1	10339000	3887	11.14	1.40	12	6.51	3374.00	26930.00	41250	20230705	-8.85	19100	20220704	96.86	41250	-8.85	20230705	22350	68.23	20230103	41250	-8.85	20230705	19950	88.47	20220705	6.84	N	079370	500	51 억		846109	N	N	0	N	00	N
150	20230705	120539	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	38250	-250	5	-0.65	24176082750	604445	246.29	39600	41250	38000	50000	26950	38500	39997.16	8.18	0	-56777	39733	39116	38333	37716	36933	39200	37800	52	11525	500	28490	50	1	10339000	3955	11.34	1.42	12	5.85	3374.00	26930.00	41250	20230705	-7.27	19100	20220704	100.26	41250	-7.27	20230705	22350	71.14	20230103	41250	-7.27	20230705	19950	91.73	20220705	6.84	N	079370	500	51 억		846109	N	N	0	N	00	N
151	20230705	110545	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	39400	900	2	2.34	20759146600	516404	210.41	39600	41250	39100	50000	26950	38500	40199.43	8.18	0	-54055	39733	39116	38333	37716	36933	39200	37800	52	11525	500	28490	50	1	10339000	4074	11.68	1.46	12	4.99	3374.00	26930.00	41250	20230705	-4.48	19100	20220704	106.28	41250	-4.48	20230705	22350	76.29	20230103	41250	-4.48	20230705	19950	97.49	20220705	6.84	N	079370	500	51 억		846109	N	N	0	N	00	N
152	20230705	100542	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	39800	1300	2	3.38	17556635800	435464	177.43	39600	41250	39100	50000	26950	38500	40317.08	8.18	0	-56717	39733	39116	38333	37716	36933	39200	37800	52	11525	500	28490	50	1	10339000	4115	11.80	1.48	12	4.21	3374.00	26930.00	41250	20230705	-3.52	19100	20220704	108.38	41250	-3.52	20230705	22350	78.08	20230103	41250	-3.52	20230705	19950	99.50	20220705	6.84	N	079370	500	51 억		846109	N	N	0	N	00	N
153	20230705	090540	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	40050	1550	2	4.03	4435652850	111042	45.24	39600	40450	39100	50000	26950	38500	39945.72	8.18	0	-40264	39733	39116	38333	37716	36933	39200	37800	52	11525	500	28490	50	1	10339000	4141	11.87	1.49	12	1.07	3374.00	26930.00	40450	20230705	-0.99	19100	20220704	109.69	40450	-0.99	20230705	22350	79.19	20230103	40450	-0.99	20230705	19950	100.75	20220705	6.84	N	079370	500	51 억		846109	N	N	0	N	00	N
154	20230704	160539	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38500	150	2	0.39	9318853300	242861	30.87	38500	38950	37550	49850	26850	38350	38370.98	8.79	0	-84944	41183	39766	37583	36166	33983	40475	36875	52	11500	500	28370	50	1	10339000	3981	11.41	1.43	12	2.35	3374.00	26930.00	39300	20230627	-2.04	19100	20220704	101.57	39300	-2.04	20230627	22350	72.26	20230103	39300	-2.04	20230627	19100	101.57	20220704	7.74	N	079370	500	51 억		908367	N	N	1	N	00	N
155	20230704	150532	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38500	150	2	0.39	8783627050	228956	29.10	38500	38950	37550	49850	26850	38350	38363.82	8.79	0	-78110	41183	39766	37583	36166	33983	40475	36875	52	11500	500	28370	50	1	10339000	3981	11.41	1.43	12	2.21	3374.00	26930.00	39300	20230627	-2.04	19100	20220704	101.57	39300	-2.04	20230627	22350	72.26	20230103	39300	-2.04	20230627	19100	101.57	20220704	7.74	N	079370	500	51 억		908367	N	N	1	N	00	N
156	20230704	140538	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38350	0	3	0.00	7453682400	194330	24.70	38500	38950	37550	49850	26850	38350	38355.80	8.79	0	-65660	41183	39766	37583	36166	33983	40475	36875	52	11500	500	28370	50	1	10339000	3965	11.37	1.42	12	1.88	3374.00	26930.00	39300	20230627	-2.42	19100	20220704	100.79	39300	-2.42	20230627	22350	71.59	20230103	39300	-2.42	20230627	19100	100.79	20220704	7.74	N	079370	500	51 억		908367	N	N	1	N	00	N
157	20230704	130529	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38400	50	2	0.13	6514948500	169851	21.59	38500	38950	37550	49850	26850	38350	38356.85	8.79	0	-57377	41183	39766	37583	36166	33983	40475	36875	52	11500	500	28370	50	1	10339000	3970	11.38	1.43	12	1.64	3374.00	26930.00	39300	20230627	-2.29	19100	20220704	101.05	39300	-2.29	20230627	22350	71.81	20230103	39300	-2.29	20230627	19100	101.05	20220704	7.74	N	079370	500	51 억		908367	N	N	1	N	00	N
158	20230704	120535	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38300	-50	5	-0.13	5727866300	149383	18.99	38500	38950	37550	49850	26850	38350	38343.49	8.79	0	-52173	41183	39766	37583	36166	33983	40475	36875	52	11500	500	28370	50	1	10339000	3960	11.35	1.42	12	1.44	3374.00	26930.00	39300	20230627	-2.54	19100	20220704	100.52	39300	-2.54	20230627	22350	71.36	20230103	39300	-2.54	20230627	19100	100.52	20220704	7.74	N	079370	500	51 억		908367	N	N	1	N	00	N
159	20230704	110530	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38550	200	2	0.52	4817957550	125702	15.98	38500	38950	37550	49850	26850	38350	38328.41	8.79	0	-40148	41183	39766	37583	36166	33983	40475	36875	52	11500	500	28370	50	1	10339000	3986	11.43	1.43	12	1.22	3374.00	26930.00	39300	20230627	-1.91	19100	20220704	101.83	39300	-1.91	20230627	22350	72.48	20230103	39300	-1.91	20230627	19100	101.83	20220704	7.74	N	079370	500	51 억		908367	N	N	1	N	00	N
160	20230704	100529	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38600	250	2	0.65	3235554900	84549	10.75	38500	38850	37550	49850	26850	38350	38268.40	8.79	0	-24289	41183	39766	37583	36166	33983	40475	36875	52	11500	500	28370	50	1	10339000	3991	11.44	1.43	12	0.82	3374.00	26930.00	39300	20230627	-1.78	19100	20220704	102.09	39300	-1.78	20230627	22350	72.71	20230103	39300	-1.78	20230627	19100	102.09	20220704	7.74	N	079370	500	51 억		908367	N	N	1	N	00	N
161	20230704	090529	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37650	-700	5	-1.83	777969300	20452	2.60	38500	38550	37550	49850	26850	38350	38038.79	8.79	0	-8568	41183	39766	37583	36166	33983	40475	36875	52	11500	500	28370	50	1	10339000	3893	11.16	1.40	12	0.20	3374.00	26930.00	39300	20230627	-4.20	19100	20220704	97.12	39300	-4.20	20230627	22350	68.46	20230103	39300	-4.20	20230627	19100	97.12	20220704	7.74	N	079370	500	51 억		908367	N	N	1	N	00	N
162	20230703	160521	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38350	3250	2	9.26	29742384200	785667	203.97	35600	39000	35400	45600	24600	35100	37855.68	7.43	0	127277	36566	35832	35266	34532	33966	35550	34250	52	10500	500	25970	50	1	10339000	3965	11.37	1.42	12	7.60	3374.00	26930.00	39300	20230627	-2.42	19100	20220704	100.79	39300	-2.42	20230627	22350	71.59	20230103	39300	-2.42	20230627	19100	100.79	20220704	7.74	N	079370	500	51 억		767678	N	N	1	N	00	N
163	20230703	150527	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38450	3350	2	9.54	28812711500	761399	197.67	35600	39000	35400	45600	24600	35100	37841.81	7.43	0	121986	36566	35832	35266	34532	33966	35550	34250	52	10500	500	25970	50	1	10339000	3975	11.40	1.43	12	7.36	3374.00	26930.00	39300	20230627	-2.16	19100	20220704	101.31	39300	-2.16	20230627	22350	72.04	20230103	39300	-2.16	20230627	19100	101.31	20220704	7.74	N	079370	500	51 억		767678	N	N	0	N	00	N
164	20230703	140528	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38500	3400	2	9.69	26257978750	695245	180.49	35600	39000	35400	45600	24600	35100	37767.96	7.43	0	121948	36566	35832	35266	34532	33966	35550	34250	52	10500	500	25970	50	1	10339000	3981	11.41	1.43	12	6.72	3374.00	26930.00	39300	20230627	-2.04	19100	20220704	101.57	39300	-2.04	20230627	22350	72.26	20230103	39300	-2.04	20230627	19100	101.57	20220704	7.74	N	079370	500	51 억		767678	N	N	0	N	00	N
165	20230703	130524	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38350	3250	2	9.26	24996889300	662262	171.93	35600	39000	35400	45600	24600	35100	37744.72	7.43	0	125592	36566	35832	35266	34532	33966	35550	34250	52	10500	500	25970	50	1	10339000	3965	11.37	1.42	12	6.41	3374.00	26930.00	39300	20230627	-2.42	19100	20220704	100.79	39300	-2.42	20230627	22350	71.59	20230103	39300	-2.42	20230627	19100	100.79	20220704	7.74	N	079370	500	51 억		767678	N	N	0	N	00	N
166	20230703	120530	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38500	3400	2	9.69	22788297450	604513	156.94	35600	39000	35400	45600	24600	35100	37696.96	7.43	0	113264	36566	35832	35266	34532	33966	35550	34250	52	10500	500	25970	50	1	10339000	3981	11.41	1.43	12	5.85	3374.00	26930.00	39300	20230627	-2.04	19100	20220704	101.57	39300	-2.04	20230627	22350	72.26	20230103	39300	-2.04	20230627	19100	101.57	20220704	7.74	N	079370	500	51 억		767678	N	N	0	N	00	N
167	20230703	110524	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	38650	3550	2	10.11	19332446200	515368	133.79	35600	38650	35400	45600	24600	35100	37511.94	7.43	0	99600	36566	35832	35266	34532	33966	35550	34250	52	10500	500	25970	50	1	10339000	3996	11.46	1.44	12	4.98	3374.00	26930.00	39300	20230627	-1.65	19100	20220704	102.36	39300	-1.65	20230627	22350	72.93	20230103	39300	-1.65	20230627	19100	102.36	20220704	7.74	N	079370	500	51 억		767678	N	N	0	N	00	N
168	20230703	100516	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	37800	2700	2	7.69	13559531450	364010	94.50	35600	38250	35400	45600	24600	35100	37250.45	7.43	0	68609	36566	35832	35266	34532	33966	35550	34250	52	10500	500	25970	50	1	10339000	3908	11.20	1.40	12	3.52	3374.00	26930.00	39300	20230627	-3.82	19100	20220704	97.91	39300	-3.82	20230627	22350	69.13	20230103	39300	-3.82	20230627	19100	97.91	20220704	7.74	N	079370	500	51 억		767678	N	N	0	N	00	N
169	20230703	090521	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36200	1100	2	3.13	1207890650	33738	8.76	35600	36250	35400	45600	24600	35100	35802.12	7.43	0	6052	36566	35832	35266	34532	33966	35550	34250	52	10500	500	25970	50	1	10339000	3743	10.73	1.34	12	0.33	3374.00	26930.00	39300	20230627	-7.89	19100	20220704	89.53	39300	-7.89	20230627	22350	61.97	20230103	39300	-7.89	20230627	19100	89.53	20220704	7.74	N	079370	500	51 억		767678	N	N	0	N	00	N