KissMeData/222160/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	160951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	-60	5	-0.83	1165289760	162009	49.04	7170	7420	7000	9420	5080	7250	7192.75	1.69	0	-864	7596	7422	7086	6912	6576	7510	7000	42	2170	500	4930	10	1	8245366	593	479.33	2.46	03	1.96	15.00	2928.00	9620	20230615	-25.26	4040	20221013	77.97	9620	-25.26	20230615	4155	73.04	20230504	9620	-25.26	20230615	4040	77.97	20221013	5.38	N	222160	500	42 억		139474	N	N	0	N	00	N
3	20230731	150951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7180	-70	5	-0.97	1111226900	154468	46.76	7170	7420	7000	9420	5080	7250	7193.90	1.69	0	-3130	7596	7422	7086	6912	6576	7510	7000	42	2170	500	4930	10	1	8245366	592	478.67	2.45	03	1.87	15.00	2928.00	9620	20230615	-25.36	4040	20221013	77.72	9620	-25.36	20230615	4155	72.80	20230504	9620	-25.36	20230615	4040	77.72	20221013	5.38	N	222160	500	42 억		139474	N	N	0	N	00	N
4	20230731	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	-110	5	-1.52	981583350	136358	41.28	7170	7420	7000	9420	5080	7250	7198.58	1.69	0	-3749	7596	7422	7086	6912	6576	7510	7000	42	2170	500	4930	10	1	8245366	589	476.00	2.44	03	1.65	15.00	2928.00	9620	20230615	-25.78	4040	20221013	76.73	9620	-25.78	20230615	4155	71.84	20230504	9620	-25.78	20230615	4040	76.73	20221013	5.38	N	222160	500	42 억		139474	N	N	0	N	00	N
5	20230731	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7260	10	2	0.14	893374330	124102	37.57	7170	7420	7000	9420	5080	7250	7198.71	1.69	0	-2338	7596	7422	7086	6912	6576	7510	7000	42	2170	500	4930	10	1	8245366	599	484.00	2.48	03	1.51	15.00	2928.00	9620	20230615	-24.53	4040	20221013	79.70	9620	-24.53	20230615	4155	74.73	20230504	9620	-24.53	20230615	4040	79.70	20221013	5.38	N	222160	500	42 억		139474	N	N	0	N	00	N
6	20230731	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	0	3	0.00	773693030	107603	32.57	7170	7420	7000	9420	5080	7250	7190.26	1.69	0	-2179	7596	7422	7086	6912	6576	7510	7000	42	2170	500	4930	10	1	8245366	598	483.33	2.48	03	1.31	15.00	2928.00	9620	20230615	-24.64	4040	20221013	79.46	9620	-24.64	20230615	4155	74.49	20230504	9620	-24.64	20230615	4040	79.46	20221013	5.38	N	222160	500	42 억		139474	N	N	0	N	00	N
7	20230731	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7260	10	2	0.14	667151890	92944	28.14	7170	7420	7000	9420	5080	7250	7178.00	1.69	0	-7927	7596	7422	7086	6912	6576	7510	7000	42	2170	500	4930	10	1	8245366	599	484.00	2.48	03	1.13	15.00	2928.00	9620	20230615	-24.53	4040	20221013	79.70	9620	-24.53	20230615	4155	74.73	20230504	9620	-24.53	20230615	4040	79.70	20221013	5.38	N	222160	500	42 억		139474	N	N	0	N	00	N
8	20230731	101003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	-60	5	-0.83	545011930	76055	23.02	7170	7420	7000	9420	5080	7250	7166.02	1.69	0	-5429	7596	7422	7086	6912	6576	7510	7000	42	2170	500	4930	10	1	8245366	593	479.33	2.46	03	0.92	15.00	2928.00	9620	20230615	-25.26	4040	20221013	77.97	9620	-25.26	20230615	4155	73.04	20230504	9620	-25.26	20230615	4040	77.97	20221013	5.38	N	222160	500	42 억		139474	N	N	0	N	00	N
9	20230731	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7270	20	2	0.28	34472260	4792	1.45	7170	7280	7170	9420	5080	7250	7193.71	1.69	0	-4329	7596	7422	7086	6912	6576	7510	7000	42	2170	500	4930	10	1	8245366	599	484.67	2.48	03	0.06	15.00	2928.00	9620	20230615	-24.43	4040	20221013	79.95	9620	-24.43	20230615	4155	74.97	20230504	9620	-24.43	20230615	4040	79.95	20221013	5.38	N	222160	500	42 억		139474	N	N	0	N	00	N
10	20230728	160955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	550	2	8.21	2301842730	325848	103.71	6750	7260	6750	8710	4690	6700	7064.10	0.78	0	79385	7213	6956	6693	6436	6173	7085	6565	42	2010	500	4550	10	1	8245366	598	483.33	2.48	03	3.95	15.00	2928.00	9620	20230615	-24.64	4040	20221013	79.46	9620	-24.64	20230615	4155	74.49	20230504	9620	-24.64	20230615	4040	79.46	20221013	5.36	N	222160	500	42 억		64281	N	N	0	N	00	N
11	20230728	150954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	490	2	7.31	2237617200	316965	100.89	6750	7260	6750	8710	4690	6700	7059.51	0.78	0	78709	7213	6956	6693	6436	6173	7085	6565	42	2010	500	4550	10	1	8245366	593	479.33	2.46	03	3.84	15.00	2928.00	9620	20230615	-25.26	4040	20221013	77.97	9620	-25.26	20230615	4155	73.04	20230504	9620	-25.26	20230615	4040	77.97	20221013	5.36	N	222160	500	42 억		64281	N	N	0	N	00	N
12	20230728	140951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	450	2	6.72	2068058480	293287	93.35	6750	7260	6750	8710	4690	6700	7051.31	0.78	0	77220	7213	6956	6693	6436	6173	7085	6565	42	2010	500	4550	10	1	8245366	590	476.67	2.44	03	3.56	15.00	2928.00	9620	20230615	-25.68	4040	20221013	76.98	9620	-25.68	20230615	4155	72.08	20230504	9620	-25.68	20230615	4040	76.98	20221013	5.36	N	222160	500	42 억		64281	N	N	0	N	00	N
13	20230728	130954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	430	2	6.42	1740664340	247752	78.86	6750	7200	6750	8710	4690	6700	7025.83	0.78	0	66426	7213	6956	6693	6436	6173	7085	6565	42	2010	500	4550	10	1	8245366	588	475.33	2.44	03	3.00	15.00	2928.00	9620	20230615	-25.88	4040	20221013	76.49	9620	-25.88	20230615	4155	71.60	20230504	9620	-25.88	20230615	4040	76.49	20221013	5.36	N	222160	500	42 억		64281	N	N	0	N	00	N
14	20230728	120952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	410	2	6.12	1645344760	234438	74.62	6750	7200	6750	8710	4690	6700	7018.25	0.78	0	63859	7213	6956	6693	6436	6173	7085	6565	42	2010	500	4550	10	1	8245366	586	474.00	2.43	03	2.84	15.00	2928.00	9620	20230615	-26.09	4040	20221013	75.99	9620	-26.09	20230615	4155	71.12	20230504	9620	-26.09	20230615	4040	75.99	20221013	5.36	N	222160	500	42 억		64281	N	N	0	N	00	N
15	20230728	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	300	2	4.48	1473959250	210380	66.96	6750	7190	6750	8710	4690	6700	7006.18	0.78	0	56431	7213	6956	6693	6436	6173	7085	6565	42	2010	500	4550	10	1	8245366	577	466.67	2.39	03	2.55	15.00	2928.00	9620	20230615	-27.23	4040	20221013	73.27	9620	-27.23	20230615	4155	68.47	20230504	9620	-27.23	20230615	4040	73.27	20221013	5.36	N	222160	500	42 억		64281	N	N	0	N	00	N
16	20230728	100948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	450	2	6.72	1199932640	171517	54.59	6750	7160	6750	8710	4690	6700	6996.00	0.78	0	54540	7213	6956	6693	6436	6173	7085	6565	42	2010	500	4550	10	1	8245366	590	476.67	2.44	03	2.08	15.00	2928.00	9620	20230615	-25.68	4040	20221013	76.98	9620	-25.68	20230615	4155	72.08	20230504	9620	-25.68	20230615	4040	76.98	20221013	5.36	N	222160	500	42 억		64281	N	N	0	N	00	N
17	20230728	090958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	140	2	2.09	181260690	26673	8.49	6750	6880	6750	8710	4690	6700	6795.66	0.78	0	8179	7213	6956	6693	6436	6173	7085	6565	42	2010	500	4550	10	1	8245366	564	456.00	2.34	03	0.32	15.00	2928.00	9620	20230615	-28.90	4040	20221013	69.31	9620	-28.90	20230615	4155	64.62	20230504	9620	-28.90	20230615	4040	69.31	20221013	5.36	N	222160	500	42 억		64281	N	N	0	N	00	N
18	20230727	160949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	0	3	0.00	2091490900	312929	39.14	6650	6950	6430	8710	4690	6700	6683.58	0.83	5559	-4795	7973	7336	6903	6266	5833	7120	6050	42	2010	500	4550	10	1	8245366	552	446.67	2.29	03	3.80	15.00	2928.00	9620	20230615	-30.35	4040	20221013	65.84	9620	-30.35	20230615	4155	61.25	20230504	9620	-30.35	20230615	4040	65.84	20221013	5.50	N	222160	500	42 억		68227	N	N	0	N	00	N
19	20230727	150949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	0	3	0.00	2049738590	306695	38.36	6650	6950	6430	8710	4690	6700	6683.31	0.83	5559	-4559	7973	7336	6903	6266	5833	7120	6050	42	2010	500	4550	10	1	8245366	552	446.67	2.29	03	3.72	15.00	2928.00	9620	20230615	-30.35	4040	20221013	65.84	9620	-30.35	20230615	4155	61.25	20230504	9620	-30.35	20230615	4040	65.84	20221013	5.50	N	222160	500	42 억		68227	N	N	0	N	00	N
20	20230727	140945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6730	30	2	0.45	1898970990	284192	35.54	6650	6950	6430	8710	4690	6700	6681.99	0.83	5559	2410	7973	7336	6903	6266	5833	7120	6050	42	2010	500	4550	10	1	8245366	555	448.67	2.30	03	3.45	15.00	2928.00	9620	20230615	-30.04	4040	20221013	66.58	9620	-30.04	20230615	4155	61.97	20230504	9620	-30.04	20230615	4040	66.58	20221013	5.50	N	222160	500	42 억		68227	N	N	0	N	00	N
21	20230727	130943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6740	40	2	0.60	1817237430	272017	34.02	6650	6950	6430	8710	4690	6700	6680.60	0.83	5559	4014	7973	7336	6903	6266	5833	7120	6050	42	2010	500	4550	10	1	8245366	556	449.33	2.30	03	3.30	15.00	2928.00	9620	20230615	-29.94	4040	20221013	66.83	9620	-29.94	20230615	4155	62.21	20230504	9620	-29.94	20230615	4040	66.83	20221013	5.50	N	222160	500	42 억		68227	N	N	0	N	00	N
22	20230727	120948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	60	2	0.90	1734157660	259609	32.47	6650	6950	6430	8710	4690	6700	6679.87	0.83	5559	10157	7973	7336	6903	6266	5833	7120	6050	42	2010	500	4550	10	1	8245366	557	450.67	2.31	03	3.15	15.00	2928.00	9620	20230615	-29.73	4040	20221013	67.33	9620	-29.73	20230615	4155	62.70	20230504	9620	-29.73	20230615	4040	67.33	20221013	5.50	N	222160	500	42 억		68227	N	N	0	N	00	N
23	20230727	110950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	140	2	2.09	1524134710	229000	28.64	6650	6870	6430	8710	4690	6700	6655.59	0.83	5559	20259	7973	7336	6903	6266	5833	7120	6050	42	2010	500	4550	10	1	8245366	564	456.00	2.34	03	2.78	15.00	2928.00	9620	20230615	-28.90	4040	20221013	69.31	9620	-28.90	20230615	4155	64.62	20230504	9620	-28.90	20230615	4040	69.31	20221013	5.50	N	222160	500	42 억		68227	N	N	0	N	00	N
24	20230727	100947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6630	-70	5	-1.04	1070868230	161823	20.24	6650	6830	6430	8710	4690	6700	6617.48	0.83	5559	12547	7973	7336	6903	6266	5833	7120	6050	42	2010	500	4550	10	1	8245366	547	442.00	2.26	03	1.96	15.00	2928.00	9620	20230615	-31.08	4040	20221013	64.11	9620	-31.08	20230615	4155	59.57	20230504	9620	-31.08	20230615	4040	64.11	20221013	5.50	N	222160	500	42 억		68227	N	N	0	N	00	N
25	20230727	090944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	0	3	0.00	361032400	53917	6.74	6650	6830	6640	8710	4690	6700	6696.07	0.83	5559	5221	7973	7336	6903	6266	5833	7120	6050	42	2010	500	4550	10	1	8245366	552	446.67	2.29	03	0.65	15.00	2928.00	9620	20230615	-30.35	4040	20221013	65.84	9620	-30.35	20230615	4155	61.25	20230504	9620	-30.35	20230615	4040	65.84	20221013	5.50	N	222160	500	42 억		68227	N	N	0	N	00	N
26	20230726	160943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-950	5	-12.42	5442621530	797834	230.63	7540	7540	6470	9940	5360	7650	6821.93	0.76	0	5019	8490	8070	7660	7240	6830	8280	7450	42	2290	500	5200	10	1	8245366	552	446.67	2.29	03	9.68	15.00	2928.00	9620	20230615	-30.35	4040	20221013	65.84	9620	-30.35	20230615	4155	61.25	20230504	9620	-30.35	20230615	4040	65.84	20221013	5.48	N	222160	500	42 억		62668	N	N	0	N	00	N
27	20230726	150948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6720	-930	5	-12.16	5306413140	777579	224.78	7540	7540	6470	9940	5360	7650	6824.28	0.76	0	5690	8490	8070	7660	7240	6830	8280	7450	42	2290	500	5200	10	1	8245366	554	448.00	2.30	03	9.43	15.00	2928.00	9620	20230615	-30.15	4040	20221013	66.34	9620	-30.15	20230615	4155	61.73	20230504	9620	-30.15	20230615	4040	66.34	20221013	5.48	N	222160	500	42 억		62668	N	N	0	N	00	N
28	20230726	140942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6600	-1050	5	-13.73	4806605690	704044	203.52	7540	7540	6470	9940	5360	7650	6827.14	0.76	0	11294	8490	8070	7660	7240	6830	8280	7450	42	2290	500	5200	10	1	8245366	544	440.00	2.25	03	8.54	15.00	2928.00	9620	20230615	-31.39	4040	20221013	63.37	9620	-31.39	20230615	4155	58.84	20230504	9620	-31.39	20230615	4040	63.37	20221013	5.48	N	222160	500	42 억		62668	N	N	0	N	00	N
29	20230726	130938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6580	-1070	5	-13.99	4334468290	633157	183.03	7540	7540	6470	9940	5360	7650	6845.80	0.76	0	22945	8490	8070	7660	7240	6830	8280	7450	42	2290	500	5200	10	1	8245366	543	438.67	2.25	03	7.68	15.00	2928.00	9620	20230615	-31.60	4040	20221013	62.87	9620	-31.60	20230615	4155	58.36	20230504	9620	-31.60	20230615	4040	62.87	20221013	5.48	N	222160	500	42 억		62668	N	N	0	N	00	N
30	20230726	120941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6640	-1010	5	-13.20	4080703090	594748	171.93	7540	7540	6470	9940	5360	7650	6861.23	0.76	0	40496	8490	8070	7660	7240	6830	8280	7450	42	2290	500	5200	10	1	8245366	547	442.67	2.27	03	7.21	15.00	2928.00	9620	20230615	-30.98	4040	20221013	64.36	9620	-30.98	20230615	4155	59.81	20230504	9620	-30.98	20230615	4040	64.36	20221013	5.48	N	222160	500	42 억		62668	N	N	0	N	00	N
31	20230726	110937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6700	-950	5	-12.42	3382810050	489281	141.44	7540	7540	6610	9940	5360	7650	6913.84	0.76	0	66143	8490	8070	7660	7240	6830	8280	7450	42	2290	500	5200	10	1	8245366	552	446.67	2.29	03	5.93	15.00	2928.00	9620	20230615	-30.35	4040	20221013	65.84	9620	-30.35	20230615	4155	61.25	20230504	9620	-30.35	20230615	4040	65.84	20221013	5.48	N	222160	500	42 억		62668	N	N	0	N	00	N
32	20230726	100945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-820	5	-10.72	1582866270	223200	64.52	7540	7540	6770	9940	5360	7650	7091.69	0.76	0	21786	8490	8070	7660	7240	6830	8280	7450	42	2290	500	5200	10	1	8245366	563	455.33	2.33	03	2.71	15.00	2928.00	9620	20230615	-29.00	4040	20221013	69.06	9620	-29.00	20230615	4155	64.38	20230504	9620	-29.00	20230615	4040	69.06	20221013	5.48	N	222160	500	42 억		62668	N	N	0	N	00	N
33	20230726	090938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7210	-440	5	-5.75	263696470	35989	10.40	7540	7540	6930	9940	5360	7650	7327.14	0.76	0	-8864	8490	8070	7660	7240	6830	8280	7450	42	2290	500	5200	10	1	8245366	594	480.67	2.46	03	0.44	15.00	2928.00	9620	20230615	-25.05	4040	20221013	78.47	9620	-25.05	20230615	4155	73.53	20230504	9620	-25.05	20230615	4040	78.47	20221013	5.48	N	222160	500	42 억		62668	N	N	0	N	00	N
34	20230725	160935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7650	180	2	2.41	2629840010	344528	213.41	7400	8080	7250	9710	5230	7470	7633.19	0.76	0	1973	7983	7726	7553	7296	7123	7640	7210	42	2240	500	5070	10	1	8245366	631	510.00	2.61	03	4.18	15.00	2928.00	9620	20230615	-20.48	4040	20221013	89.36	9620	-20.48	20230615	4155	84.12	20230504	9620	-20.48	20230615	4040	89.36	20221013	5.54	N	222160	500	42 억		62513	N	N	0	N	00	N
35	20230725	150925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7530	60	2	0.80	2447835950	320684	198.64	7400	8080	7250	9710	5230	7470	7633.27	0.76	0	3923	7983	7726	7553	7296	7123	7640	7210	42	2240	500	5070	10	1	8245366	621	502.00	2.57	03	3.89	15.00	2928.00	9620	20230615	-21.73	4040	20221013	86.39	9620	-21.73	20230615	4155	81.23	20230504	9620	-21.73	20230615	4040	86.39	20221013	5.54	N	222160	500	42 억		62513	N	N	0	N	00	N
36	20230725	140923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7560	90	2	1.20	2272272910	297485	184.27	7400	8080	7250	9710	5230	7470	7638.39	0.76	0	-4723	7983	7726	7553	7296	7123	7640	7210	42	2240	500	5070	10	1	8245366	623	504.00	2.58	03	3.61	15.00	2928.00	9620	20230615	-21.41	4040	20221013	87.13	9620	-21.41	20230615	4155	81.95	20230504	9620	-21.41	20230615	4040	87.13	20221013	5.54	N	222160	500	42 억		62513	N	N	0	N	00	N
37	20230725	130934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	200	2	2.68	1651490920	217488	134.72	7400	8080	7250	9710	5230	7470	7593.59	0.76	0	-4617	7983	7726	7553	7296	7123	7640	7210	42	2240	500	5070	10	1	8245366	632	511.33	2.62	03	2.64	15.00	2928.00	9620	20230615	-20.27	4040	20221013	89.85	9620	-20.27	20230615	4155	84.60	20230504	9620	-20.27	20230615	4040	89.85	20221013	5.54	N	222160	500	42 억		62513	N	N	0	N	00	N
38	20230725	120933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	-40	5	-0.54	848028740	113566	70.35	7400	7720	7250	9710	5230	7470	7467.27	0.76	0	11589	7983	7726	7553	7296	7123	7640	7210	42	2240	500	5070	10	1	8245366	613	495.33	2.54	03	1.38	15.00	2928.00	9620	20230615	-22.77	4040	20221013	83.91	9620	-22.77	20230615	4155	78.82	20230504	9620	-22.77	20230615	4040	83.91	20221013	5.54	N	222160	500	42 억		62513	N	N	0	N	00	N
39	20230725	110932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7450	-20	5	-0.27	700523670	93434	57.88	7400	7720	7270	9710	5230	7470	7497.58	0.76	0	14550	7983	7726	7553	7296	7123	7640	7210	42	2240	500	5070	10	1	8245366	614	496.67	2.54	03	1.13	15.00	2928.00	9620	20230615	-22.56	4040	20221013	84.41	9620	-22.56	20230615	4155	79.30	20230504	9620	-22.56	20230615	4040	84.41	20221013	5.54	N	222160	500	42 억		62513	N	N	0	N	00	N
40	20230725	100931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7620	150	2	2.01	444495620	58772	36.41	7400	7720	7400	9710	5230	7470	7563.36	0.76	0	13617	7983	7726	7553	7296	7123	7640	7210	42	2240	500	5070	10	1	8245366	628	508.00	2.60	03	0.71	15.00	2928.00	9620	20230615	-20.79	4040	20221013	88.61	9620	-20.79	20230615	4155	83.39	20230504	9620	-20.79	20230615	4040	88.61	20221013	5.54	N	222160	500	42 억		62513	N	N	0	N	00	N
41	20230725	090931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7500	30	2	0.40	162856760	21781	13.49	7400	7530	7400	9710	5230	7470	7477.07	0.76	0	9097	7983	7726	7553	7296	7123	7640	7210	42	2240	500	5070	10	1	8245366	618	500.00	2.56	03	0.26	15.00	2928.00	9620	20230615	-22.04	4040	20221013	85.64	9620	-22.04	20230615	4155	80.51	20230504	9620	-22.04	20230615	4040	85.64	20221013	5.54	N	222160	500	42 억		62513	N	N	0	N	00	N
42	20230724	160932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	-340	5	-4.35	1197874680	159384	96.91	7810	7810	7380	10150	5470	7810	7515.40	0.70	0	4591	8423	8116	7893	7586	7363	8270	7740	42	2340	500	5310	10	1	8245366	616	498.00	2.55	03	1.93	15.00	2928.00	9620	20230615	-22.35	4040	20221013	84.90	9620	-22.35	20230615	4155	79.78	20230504	9620	-22.35	20230615	4040	84.90	20221013	5.42	N	222160	500	42 억		58078	N	N	0	N	00	N
43	20230724	150928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	-290	5	-3.71	1138293060	151415	92.06	7810	7810	7380	10150	5470	7810	7517.36	0.70	0	3111	8423	8116	7893	7586	7363	8270	7740	42	2340	500	5310	10	1	8245366	620	501.33	2.57	03	1.84	15.00	2928.00	9620	20230615	-21.83	4040	20221013	86.14	9620	-21.83	20230615	4155	80.99	20230504	9620	-21.83	20230615	4040	86.14	20221013	5.42	N	222160	500	42 억		58078	N	N	0	N	00	N
44	20230724	140926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7610	-200	5	-2.56	933424710	124214	75.52	7810	7810	7380	10150	5470	7810	7514.22	0.70	0	-3666	8423	8116	7893	7586	7363	8270	7740	42	2340	500	5310	10	1	8245366	627	507.33	2.60	03	1.51	15.00	2928.00	9620	20230615	-20.89	4040	20221013	88.37	9620	-20.89	20230615	4155	83.15	20230504	9620	-20.89	20230615	4040	88.37	20221013	5.42	N	222160	500	42 억		58078	N	N	0	N	00	N
45	20230724	130927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	-320	5	-4.10	805987840	107284	65.23	7810	7810	7380	10150	5470	7810	7512.16	0.70	0	281	8423	8116	7893	7586	7363	8270	7740	42	2340	500	5310	10	1	8245366	618	499.33	2.56	03	1.30	15.00	2928.00	9620	20230615	-22.14	4040	20221013	85.40	9620	-22.14	20230615	4155	80.26	20230504	9620	-22.14	20230615	4040	85.40	20221013	5.42	N	222160	500	42 억		58078	N	N	0	N	00	N
46	20230724	120927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	-420	5	-5.38	760343460	101133	61.49	7810	7810	7380	10150	5470	7810	7517.73	0.70	0	112	8423	8116	7893	7586	7363	8270	7740	42	2340	500	5310	10	1	8245366	609	492.67	2.52	03	1.23	15.00	2928.00	9620	20230615	-23.18	4040	20221013	82.92	9620	-23.18	20230615	4155	77.86	20230504	9620	-23.18	20230615	4040	82.92	20221013	5.42	N	222160	500	42 억		58078	N	N	0	N	00	N
47	20230724	110932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	-340	5	-4.35	619197290	82083	49.91	7810	7810	7380	10150	5470	7810	7542.97	0.70	0	354	8423	8116	7893	7586	7363	8270	7740	42	2340	500	5310	10	1	8245366	616	498.00	2.55	03	1.00	15.00	2928.00	9620	20230615	-22.35	4040	20221013	84.90	9620	-22.35	20230615	4155	79.78	20230504	9620	-22.35	20230615	4040	84.90	20221013	5.42	N	222160	500	42 억		58078	N	N	0	N	00	N
48	20230724	100923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	-240	5	-3.07	413696590	54501	33.14	7810	7810	7520	10150	5470	7810	7589.90	0.70	0	-908	8423	8116	7893	7586	7363	8270	7740	42	2340	500	5310	10	1	8245366	624	504.67	2.59	03	0.66	15.00	2928.00	9620	20230615	-21.31	4040	20221013	87.38	9620	-21.31	20230615	4155	82.19	20230504	9620	-21.31	20230615	4040	87.38	20221013	5.42	N	222160	500	42 억		58078	N	N	0	N	00	N
49	20230724	090928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	-210	5	-2.69	186948250	24519	14.91	7810	7810	7520	10150	5470	7810	7623.26	0.70	0	5064	8423	8116	7893	7586	7363	8270	7740	42	2340	500	5310	10	1	8245366	627	506.67	2.60	03	0.30	15.00	2928.00	9620	20230615	-21.00	4040	20221013	88.12	9620	-21.00	20230615	4155	82.91	20230504	9620	-21.00	20230615	4040	88.12	20221013	5.42	N	222160	500	42 억		58078	N	N	0	N	00	N
50	20230721	160918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7810	-90	5	-1.14	1297550590	163825	82.42	7760	8200	7670	10270	5530	7900	7920.45	0.81	0	-8256	8353	8126	7773	7546	7193	8240	7660	42	2370	500	5370	10	1	8245366	644	520.67	2.67	03	1.99	15.00	2928.00	9620	20230615	-18.81	4040	20221013	93.32	9620	-18.81	20230615	4155	87.97	20230504	9620	-18.81	20230615	4040	93.32	20221013	5.37	N	222160	500	42 억		66598	N	N	0	N	00	N
51	20230721	150921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7890	-10	5	-0.13	1231223830	155390	78.18	7760	8200	7670	10270	5530	7900	7923.44	0.81	0	-8265	8353	8126	7773	7546	7193	8240	7660	42	2370	500	5370	10	1	8245366	651	526.00	2.69	03	1.88	15.00	2928.00	9620	20230615	-17.98	4040	20221013	95.30	9620	-17.98	20230615	4155	89.89	20230504	9620	-17.98	20230615	4040	95.30	20221013	5.37	N	222160	500	42 억		66598	N	N	0	N	00	N
52	20230721	140918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	-50	5	-0.63	1043081190	131393	66.11	7760	8200	7670	10270	5530	7900	7938.64	0.81	0	-13060	8353	8126	7773	7546	7193	8240	7660	42	2370	500	5370	10	1	8245366	647	523.33	2.68	03	1.59	15.00	2928.00	9620	20230615	-18.40	4040	20221013	94.31	9620	-18.40	20230615	4155	88.93	20230504	9620	-18.40	20230615	4040	94.31	20221013	5.37	N	222160	500	42 억		66598	N	N	0	N	00	N
53	20230721	130920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7840	-60	5	-0.76	949748130	119563	60.15	7760	8200	7670	10270	5530	7900	7943.50	0.81	0	-9541	8353	8126	7773	7546	7193	8240	7660	42	2370	500	5370	10	1	8245366	646	522.67	2.68	03	1.45	15.00	2928.00	9620	20230615	-18.50	4040	20221013	94.06	9620	-18.50	20230615	4155	88.69	20230504	9620	-18.50	20230615	4040	94.06	20221013	5.37	N	222160	500	42 억		66598	N	N	0	N	00	N
54	20230721	120932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	10	2	0.13	893742620	112457	56.58	7760	8200	7670	10270	5530	7900	7947.42	0.81	0	-7825	8353	8126	7773	7546	7193	8240	7660	42	2370	500	5370	10	1	8245366	652	527.33	2.70	03	1.36	15.00	2928.00	9620	20230615	-17.78	4040	20221013	95.79	9620	-17.78	20230615	4155	90.37	20230504	9620	-17.78	20230615	4040	95.79	20221013	5.37	N	222160	500	42 억		66598	N	N	0	N	00	N
55	20230721	110928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8050	150	2	1.90	757865450	95374	47.98	7760	8200	7670	10270	5530	7900	7946.25	0.81	0	-8847	8353	8126	7773	7546	7193	8240	7660	42	2370	500	5370	10	1	8245366	664	536.67	2.75	03	1.16	15.00	2928.00	9620	20230615	-16.32	4040	20221013	99.26	9620	-16.32	20230615	4155	93.74	20230504	9620	-16.32	20230615	4040	99.26	20221013	5.37	N	222160	500	42 억		66598	N	N	0	N	00	N
56	20230721	100926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7780	-120	5	-1.52	258882670	33344	16.78	7760	7890	7670	10270	5530	7900	7763.99	0.81	0	-542	8353	8126	7773	7546	7193	8240	7660	42	2370	500	5370	10	1	8245366	641	518.67	2.66	03	0.40	15.00	2928.00	9620	20230615	-19.13	4040	20221013	92.57	9620	-19.13	20230615	4155	87.24	20230504	9620	-19.13	20230615	4040	92.57	20221013	5.37	N	222160	500	42 억		66598	N	N	0	N	00	N
57	20230721	090924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7760	-140	5	-1.77	106901380	13823	6.95	7760	7880	7670	10270	5530	7900	7733.58	0.81	0	2518	8353	8126	7773	7546	7193	8240	7660	42	2370	500	5370	10	1	8245366	640	517.33	2.65	03	0.17	15.00	2928.00	9620	20230615	-19.33	4040	20221013	92.08	9620	-19.33	20230615	4155	86.76	20230504	9620	-19.33	20230615	4040	92.08	20221013	5.37	N	222160	500	42 억		66598	N	N	0	N	00	N
58	20230720	160916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	410	2	5.47	1538121150	197993	77.74	7600	8000	7420	9730	5250	7490	7768.06	1.03	0	-17938	8210	7850	7590	7230	6970	7720	7100	42	2240	500	5090	10	1	8245366	651	526.67	2.70	03	2.40	15.00	2928.00	9620	20230615	-17.88	4040	20221013	95.54	9620	-17.88	20230615	4155	90.13	20230504	9620	-17.88	20230615	4040	95.54	20221013	4.96	N	222160	500	42 억		84549	N	N	0	N	00	N
59	20230720	150916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	410	2	5.47	1458716640	187943	73.80	7600	8000	7420	9730	5250	7490	7761.53	1.03	0	-15425	8210	7850	7590	7230	6970	7720	7100	42	2240	500	5090	10	1	8245366	651	526.67	2.70	03	2.28	15.00	2928.00	9620	20230615	-17.88	4040	20221013	95.54	9620	-17.88	20230615	4155	90.13	20230504	9620	-17.88	20230615	4040	95.54	20221013	4.96	N	222160	500	42 억		84549	N	N	0	N	00	N
60	20230720	140914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7920	430	2	5.74	1286416110	166117	65.23	7600	8000	7420	9730	5250	7490	7744.09	1.03	0	-11039	8210	7850	7590	7230	6970	7720	7100	42	2240	500	5090	10	1	8245366	653	528.00	2.70	03	2.01	15.00	2928.00	9620	20230615	-17.67	4040	20221013	96.04	9620	-17.67	20230615	4155	90.61	20230504	9620	-17.67	20230615	4040	96.04	20221013	4.96	N	222160	500	42 억		84549	N	N	0	N	00	N
61	20230720	130916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7770	280	2	3.74	1144216520	147960	58.10	7600	8000	7420	9730	5250	7490	7733.34	1.03	0	-14716	8210	7850	7590	7230	6970	7720	7100	42	2240	500	5090	10	1	8245366	641	518.00	2.65	03	1.79	15.00	2928.00	9620	20230615	-19.23	4040	20221013	92.33	9620	-19.23	20230615	4155	87.00	20230504	9620	-19.23	20230615	4040	92.33	20221013	4.96	N	222160	500	42 억		84549	N	N	0	N	00	N
62	20230720	120924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	210	2	2.80	1088072030	140722	55.25	7600	8000	7420	9730	5250	7490	7732.12	1.03	0	-16153	8210	7850	7590	7230	6970	7720	7100	42	2240	500	5090	10	1	8245366	635	513.33	2.63	03	1.71	15.00	2928.00	9620	20230615	-19.96	4040	20221013	90.59	9620	-19.96	20230615	4155	85.32	20230504	9620	-19.96	20230615	4040	90.59	20221013	4.96	N	222160	500	42 억		84549	N	N	0	N	00	N
63	20230720	110920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	80	2	1.07	1022745260	132160	51.89	7600	8000	7420	9730	5250	7490	7738.75	1.03	0	-15167	8210	7850	7590	7230	6970	7720	7100	42	2240	500	5090	10	1	8245366	624	504.67	2.59	03	1.60	15.00	2928.00	9620	20230615	-21.31	4040	20221013	87.38	9620	-21.31	20230615	4155	82.19	20230504	9620	-21.31	20230615	4040	87.38	20221013	4.96	N	222160	500	42 억		84549	N	N	0	N	00	N
64	20230720	100910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7700	210	2	2.80	902792760	116608	45.79	7600	8000	7420	9730	5250	7490	7742.19	1.03	0	-10745	8210	7850	7590	7230	6970	7720	7100	42	2240	500	5090	10	1	8245366	635	513.33	2.63	03	1.41	15.00	2928.00	9620	20230615	-19.96	4040	20221013	90.59	9620	-19.96	20230615	4155	85.32	20230504	9620	-19.96	20230615	4040	90.59	20221013	4.96	N	222160	500	42 억		84549	N	N	0	N	00	N
65	20230720	090912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	0	3	0.00	98290520	13072	5.13	7600	7600	7420	9730	5250	7490	7519.24	1.03	0	-4283	8210	7850	7590	7230	6970	7720	7100	42	2240	500	5090	10	1	8245366	618	499.33	2.56	03	0.16	15.00	2928.00	9620	20230615	-22.14	4040	20221013	85.40	9620	-22.14	20230615	4155	80.26	20230504	9620	-22.14	20230615	4040	85.40	20221013	4.96	N	222160	500	42 억		84549	N	N	0	N	00	N
66	20230719	160928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7490	-260	5	-3.35	1925366370	254279	61.95	7790	7950	7330	10070	5430	7750	7571.88	0.48	0	44385	8776	8262	7986	7472	7196	8125	7335	42	2320	500	5270	10	1	8245366	618	499.33	2.56	03	3.08	15.00	2928.00	9620	20230615	-22.14	4040	20221013	85.40	9620	-22.14	20230615	4155	80.26	20230504	9620	-22.14	20230615	4040	85.40	20221013	5.02	N	222160	500	42 억		39480	N	N	0	N	00	N
67	20230719	150928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7480	-270	5	-3.48	1903341200	251333	61.23	7790	7950	7330	10070	5430	7750	7572.99	0.48	0	44837	8776	8262	7986	7472	7196	8125	7335	42	2320	500	5270	10	1	8245366	617	498.67	2.55	03	3.05	15.00	2928.00	9620	20230615	-22.25	4040	20221013	85.15	9620	-22.25	20230615	4155	80.02	20230504	9620	-22.25	20230615	4040	85.15	20221013	5.02	N	222160	500	42 억		39480	N	N	0	N	00	N
68	20230719	140930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	-420	5	-5.42	1784627310	235303	57.33	7790	7950	7330	10070	5430	7750	7584.38	0.48	0	42990	8776	8262	7986	7472	7196	8125	7335	42	2320	500	5270	10	1	8245366	604	488.67	2.50	03	2.85	15.00	2928.00	9620	20230615	-23.80	4040	20221013	81.44	9620	-23.80	20230615	4155	76.41	20230504	9620	-23.80	20230615	4040	81.44	20221013	5.02	N	222160	500	42 억		39480	N	N	0	N	00	N
69	20230719	130918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	-280	5	-3.61	1197373050	156048	38.02	7790	7950	7470	10070	5430	7750	7673.11	0.48	0	5070	8776	8262	7986	7472	7196	8125	7335	42	2320	500	5270	10	1	8245366	616	498.00	2.55	03	1.89	15.00	2928.00	9620	20230615	-22.35	4040	20221013	84.90	9620	-22.35	20230615	4155	79.78	20230504	9620	-22.35	20230615	4040	84.90	20221013	5.02	N	222160	500	42 억		39480	N	N	0	N	00	N
70	20230719	120933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	-210	5	-2.71	1032258100	134150	32.68	7790	7950	7480	10070	5430	7750	7694.81	0.48	0	16108	8776	8262	7986	7472	7196	8125	7335	42	2320	500	5270	10	1	8245366	622	502.67	2.58	03	1.63	15.00	2928.00	9620	20230615	-21.62	4040	20221013	86.63	9620	-21.62	20230615	4155	81.47	20230504	9620	-21.62	20230615	4040	86.63	20221013	5.02	N	222160	500	42 억		39480	N	N	0	N	00	N
71	20230719	110931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7530	-220	5	-2.84	891246300	115405	28.12	7790	7950	7500	10070	5430	7750	7722.77	0.48	0	12730	8776	8262	7986	7472	7196	8125	7335	42	2320	500	5270	10	1	8245366	621	502.00	2.57	03	1.40	15.00	2928.00	9620	20230615	-21.73	4040	20221013	86.39	9620	-21.73	20230615	4155	81.23	20230504	9620	-21.73	20230615	4040	86.39	20221013	5.02	N	222160	500	42 억		39480	N	N	0	N	00	N
72	20230719	100923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7830	80	2	1.03	465376670	59651	14.53	7790	7950	7610	10070	5430	7750	7801.66	0.48	0	2472	8776	8262	7986	7472	7196	8125	7335	42	2320	500	5270	10	1	8245366	646	522.00	2.67	03	0.72	15.00	2928.00	9620	20230615	-18.61	4040	20221013	93.81	9620	-18.61	20230615	4155	88.45	20230504	9620	-18.61	20230615	4040	93.81	20221013	5.02	N	222160	500	42 억		39480	N	N	0	N	00	N
73	20230719	090923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7720	-30	5	-0.39	151172440	19223	4.68	7790	7950	7700	10070	5430	7750	7864.14	0.48	0	-4966	8776	8262	7986	7472	7196	8125	7335	42	2320	500	5270	10	1	8245366	637	514.67	2.64	03	0.23	15.00	2928.00	9620	20230615	-19.75	4040	20221013	91.09	9620	-19.75	20230615	4155	85.80	20230504	9620	-19.75	20230615	4040	91.09	20221013	5.02	N	222160	500	42 억		39480	N	N	0	N	00	N
74	20230718	160921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7750	-640	5	-7.63	3223308520	406443	74.05	8270	8500	7710	10900	5880	8390	7930.54	0.31	0	17383	9276	8832	8556	8112	7836	8695	7975	42	2510	500	5700	10	1	8245366	639	516.67	2.65	03	4.93	15.00	2928.00	9620	20230615	-19.44	4040	20221013	91.83	9620	-19.44	20230615	4155	86.52	20230504	9620	-19.44	20230615	4040	91.83	20221013	5.24	N	222160	500	42 억		25740	N	N	0	N	00	N
75	20230718	150920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7760	-630	5	-7.51	3078299510	387768	70.65	8270	8500	7710	10900	5880	8390	7938.39	0.31	0	18871	9276	8832	8556	8112	7836	8695	7975	42	2510	500	5700	10	1	8245366	640	517.33	2.65	03	4.70	15.00	2928.00	9620	20230615	-19.33	4040	20221013	92.08	9620	-19.33	20230615	4155	86.76	20230504	9620	-19.33	20230615	4040	92.08	20221013	5.24	N	222160	500	42 억		25740	N	N	0	N	00	N
76	20230718	140916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7920	-470	5	-5.60	2671690830	335649	61.15	8270	8500	7820	10900	5880	8390	7959.65	0.31	0	22254	9276	8832	8556	8112	7836	8695	7975	42	2510	500	5700	10	1	8245366	653	528.00	2.70	03	4.07	15.00	2928.00	9620	20230615	-17.67	4040	20221013	96.04	9620	-17.67	20230615	4155	90.61	20230504	9620	-17.67	20230615	4040	96.04	20221013	5.24	N	222160	500	42 억		25740	N	N	0	N	00	N
77	20230718	130917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	-530	5	-6.32	2453904850	308179	56.15	8270	8500	7820	10900	5880	8390	7962.46	0.31	0	24415	9276	8832	8556	8112	7836	8695	7975	42	2510	500	5700	10	1	8245366	648	524.00	2.68	03	3.74	15.00	2928.00	9620	20230615	-18.30	4040	20221013	94.55	9620	-18.30	20230615	4155	89.17	20230504	9620	-18.30	20230615	4040	94.55	20221013	5.24	N	222160	500	42 억		25740	N	N	0	N	00	N
78	20230718	120925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	-460	5	-5.48	2062605370	258449	47.09	8270	8500	7840	10900	5880	8390	7980.55	0.31	0	15206	9276	8832	8556	8112	7836	8695	7975	42	2510	500	5700	10	1	8245366	654	528.67	2.71	03	3.13	15.00	2928.00	9620	20230615	-17.57	4040	20221013	96.29	9620	-17.57	20230615	4155	90.85	20230504	9620	-17.57	20230615	4040	96.29	20221013	5.24	N	222160	500	42 억		25740	N	N	0	N	00	N
79	20230718	110924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7960	-430	5	-5.13	1890385090	236707	43.13	8270	8500	7840	10900	5880	8390	7986.01	0.31	0	18981	9276	8832	8556	8112	7836	8695	7975	42	2510	500	5700	10	1	8245366	656	530.67	2.72	03	2.87	15.00	2928.00	9620	20230615	-17.26	4040	20221013	97.03	9620	-17.26	20230615	4155	91.58	20230504	9620	-17.26	20230615	4040	97.03	20221013	5.24	N	222160	500	42 억		25740	N	N	0	N	00	N
80	20230718	100917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7890	-500	5	-5.96	1492328070	186565	33.99	8270	8500	7840	10900	5880	8390	7998.76	0.31	0	19935	9276	8832	8556	8112	7836	8695	7975	42	2510	500	5700	10	1	8245366	651	526.00	2.69	03	2.26	15.00	2928.00	9620	20230615	-17.98	4040	20221013	95.30	9620	-17.98	20230615	4155	89.89	20230504	9620	-17.98	20230615	4040	95.30	20221013	5.24	N	222160	500	42 억		25740	N	N	0	N	00	N
81	20230718	090915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7870	-520	5	-6.20	525277140	64655	11.78	8270	8500	7870	10900	5880	8390	8123.90	0.31	0	-752	9276	8832	8556	8112	7836	8695	7975	42	2510	500	5700	10	1	8245366	649	524.67	2.69	03	0.78	15.00	2928.00	9620	20230615	-18.19	4040	20221013	94.80	9620	-18.19	20230615	4155	89.41	20230504	9620	-18.19	20230615	4040	94.80	20221013	5.24	N	222160	500	42 억		25740	N	N	0	N	00	N
82	20230717	160917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8390	-570	5	-6.36	4599053640	540647	19.48	8960	9000	8280	11640	6280	8960	8506.68	0.99	0	-67768	10233	9596	8913	8276	7593	9915	8595	42	2680	500	6090	10	1	8245366	692	559.33	2.87	03	6.56	15.00	2928.00	9620	20230615	-12.79	4040	20221013	107.67	9620	-12.79	20230615	4155	101.93	20230504	9620	-12.79	20230615	4040	107.67	20221013	4.99	N	222160	500	42 억		81563	N	N	0	N	00	N
83	20230717	150913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	-650	5	-7.25	4442873420	522013	18.81	8960	9000	8280	11640	6280	8960	8511.02	0.99	0	-65622	10233	9596	8913	8276	7593	9915	8595	42	2680	500	6090	10	1	8245366	685	554.00	2.84	03	6.33	15.00	2928.00	9620	20230615	-13.62	4040	20221013	105.69	9620	-13.62	20230615	4155	100.00	20230504	9620	-13.62	20230615	4040	105.69	20221013	4.99	N	222160	500	42 억		81563	N	N	0	N	00	N
84	20230717	140916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8430	-530	5	-5.92	3784867410	442993	15.96	8960	9000	8310	11640	6280	8960	8543.83	0.99	0	-62849	10233	9596	8913	8276	7593	9915	8595	42	2680	500	6090	10	1	8245366	695	562.00	2.88	03	5.37	15.00	2928.00	9620	20230615	-12.37	4040	20221013	108.66	9620	-12.37	20230615	4155	102.89	20230504	9620	-12.37	20230615	4040	108.66	20221013	4.99	N	222160	500	42 억		81563	N	N	0	N	00	N
85	20230717	130906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	-500	5	-5.58	3231259020	377025	13.59	8960	9000	8310	11640	6280	8960	8570.39	0.99	0	-56438	10233	9596	8913	8276	7593	9915	8595	42	2680	500	6090	10	1	8245366	698	564.00	2.89	03	4.57	15.00	2928.00	9620	20230615	-12.06	4040	20221013	109.41	9620	-12.06	20230615	4155	103.61	20230504	9620	-12.06	20230615	4040	109.41	20221013	4.99	N	222160	500	42 억		81563	N	N	0	N	00	N
86	20230717	120918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	-460	5	-5.13	2848324200	332141	11.97	8960	9000	8310	11640	6280	8960	8575.62	0.99	0	-51827	10233	9596	8913	8276	7593	9915	8595	42	2680	500	6090	10	1	8245366	701	566.67	2.90	03	4.03	15.00	2928.00	9620	20230615	-11.64	4040	20221013	110.40	9620	-11.64	20230615	4155	104.57	20230504	9620	-11.64	20230615	4040	110.40	20221013	4.99	N	222160	500	42 억		81563	N	N	0	N	00	N
87	20230717	110909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8620	-340	5	-3.79	2625071710	306016	11.03	8960	9000	8310	11640	6280	8960	8578.19	0.99	0	-46762	10233	9596	8913	8276	7593	9915	8595	42	2680	500	6090	10	1	8245366	711	574.67	2.94	03	3.71	15.00	2928.00	9620	20230615	-10.40	4040	20221013	113.37	9620	-10.40	20230615	4155	107.46	20230504	9620	-10.40	20230615	4040	113.37	20221013	4.99	N	222160	500	42 억		81563	N	N	0	N	00	N
88	20230717	100909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8600	-360	5	-4.02	2217354600	258544	9.32	8960	9000	8310	11640	6280	8960	8576.28	0.99	0	-45976	10233	9596	8913	8276	7593	9915	8595	42	2680	500	6090	10	1	8245366	709	573.33	2.94	03	3.14	15.00	2928.00	9620	20230615	-10.60	4040	20221013	112.87	9620	-10.60	20230615	4155	106.98	20230504	9620	-10.60	20230615	4040	112.87	20221013	4.99	N	222160	500	42 억		81563	N	N	0	N	00	N
89	20230717	090908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8600	-360	5	-4.02	756037520	86618	3.12	8960	9000	8450	11640	6280	8960	8728.36	0.99	0	-22147	10233	9596	8913	8276	7593	9915	8595	42	2680	500	6090	10	1	8245366	709	573.33	2.94	03	1.05	15.00	2928.00	9620	20230615	-10.60	4040	20221013	112.87	9620	-10.60	20230615	4155	106.98	20230504	9620	-10.60	20230615	4040	112.87	20221013	4.99	N	222160	500	42 억		81563	N	N	0	N	00	N
90	20230714	160908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8960	660	2	7.95	24969881920	2753765	378.59	8440	9550	8230	10790	5810	8300	9068.05	0.76	0	27150	9046	8672	8306	7932	7566	8860	8120	42	2490	500	5640	10	1	8245366	739	597.33	3.06	03	33.40	15.00	2928.00	9620	20230615	-6.86	4040	20221013	121.78	9620	-6.86	20230615	4155	115.64	20230504	9620	-6.86	20230615	4040	121.78	20221013	5.01	N	222160	500	42 억		62744	N	N	0	N	00	N
91	20230714	150911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8860	560	2	6.75	24358847300	2685536	369.21	8440	9550	8230	10790	5810	8300	9070.73	0.76	0	26170	9046	8672	8306	7932	7566	8860	8120	42	2490	500	5640	10	1	8245366	731	590.67	3.03	03	32.57	15.00	2928.00	9620	20230615	-7.90	4040	20221013	119.31	9620	-7.90	20230615	4155	113.24	20230504	9620	-7.90	20230615	4040	119.31	20221013	5.01	N	222160	500	42 억		62744	N	N	0	N	00	N
92	20230714	140916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8850	550	2	6.63	22933732170	2523645	346.95	8440	9550	8230	10790	5810	8300	9087.91	0.76	0	8883	9046	8672	8306	7932	7566	8860	8120	42	2490	500	5640	10	1	8245366	730	590.00	3.02	03	30.61	15.00	2928.00	9620	20230615	-8.00	4040	20221013	119.06	9620	-8.00	20230615	4155	113.00	20230504	9620	-8.00	20230615	4040	119.06	20221013	5.01	N	222160	500	42 억		62744	N	N	0	N	00	N
93	20230714	130904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9080	780	2	9.40	21056565780	2314373	318.18	8440	9550	8230	10790	5810	8300	9098.58	0.76	0	-46258	9046	8672	8306	7932	7566	8860	8120	42	2490	500	5640	10	1	8245366	749	605.33	3.10	03	28.07	15.00	2928.00	9620	20230615	-5.61	4040	20221013	124.75	9620	-5.61	20230615	4155	118.53	20230504	9620	-5.61	20230615	4040	124.75	20221013	5.01	N	222160	500	42 억		62744	N	N	0	N	00	N
94	20230714	120904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	880	2	10.60	11228606470	1262373	173.55	8440	9280	8230	10790	5810	8300	8895.40	0.76	0	-44146	9046	8672	8306	7932	7566	8860	8120	42	2490	500	5640	10	1	8245366	757	612.00	3.14	03	15.31	15.00	2928.00	9620	20230615	-4.57	4040	20221013	127.23	9620	-4.57	20230615	4155	120.94	20230504	9620	-4.57	20230615	4040	127.23	20221013	5.01	N	222160	500	42 억		62744	N	N	0	N	00	N
95	20230714	110914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8670	370	2	4.46	4302259580	500161	68.76	8440	8840	8230	10790	5810	8300	8602.47	0.76	0	-18153	9046	8672	8306	7932	7566	8860	8120	42	2490	500	5640	10	1	8245366	715	578.00	2.96	03	6.07	15.00	2928.00	9620	20230615	-9.88	4040	20221013	114.60	9620	-9.88	20230615	4155	108.66	20230504	9620	-9.88	20230615	4040	114.60	20221013	5.01	N	222160	500	42 억		62744	N	N	0	N	00	N
96	20230714	100915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8630	330	2	3.98	3238382140	377990	51.97	8440	8810	8230	10790	5810	8300	8568.22	0.76	0	-7206	9046	8672	8306	7932	7566	8860	8120	42	2490	500	5640	10	1	8245366	712	575.33	2.95	03	4.58	15.00	2928.00	9620	20230615	-10.29	4040	20221013	113.61	9620	-10.29	20230615	4155	107.70	20230504	9620	-10.29	20230615	4040	113.61	20221013	5.01	N	222160	500	42 억		62744	N	N	0	N	00	N
97	20230714	090910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8430	130	2	1.57	481991850	57233	7.87	8440	8540	8310	10790	5810	8300	8424.15	0.76	0	-19949	9046	8672	8306	7932	7566	8860	8120	42	2490	500	5640	10	1	8245366	695	562.00	2.88	03	0.69	15.00	2928.00	9620	20230615	-12.37	4040	20221013	108.66	9620	-12.37	20230615	4155	102.89	20230504	9620	-12.37	20230615	4040	108.66	20221013	5.01	N	222160	500	42 억		62744	N	N	0	N	00	N
98	20230713	160907	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	8300	250	2	3.11	6015215370	722897	234.30	8030	8680	7940	10460	5640	8050	8321.00	0.93	0	-14348	8556	8302	7876	7622	7196	8430	7750	42	2410	500	5470	10	1	8245366	684	553.33	2.83	03	8.77	15.00	2928.00	9620	20230615	-13.72	4040	20221013	105.45	9620	-13.72	20230615	4155	99.76	20230504	9620	-13.72	20230615	4040	105.45	20221013	4.97	N	222160	500	42 억		76465	N	N	0	N	00	N
99	20230713	150901	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	8300	250	2	3.11	5722377140	687618	222.86	8030	8680	7940	10460	5640	8050	8322.03	0.93	0	-11738	8556	8302	7876	7622	7196	8430	7750	42	2410	500	5470	10	1	8245366	684	553.33	2.83	03	8.34	15.00	2928.00	9620	20230615	-13.72	4040	20221013	105.45	9620	-13.72	20230615	4155	99.76	20230504	9620	-13.72	20230615	4040	105.45	20221013	4.97	N	222160	500	42 억		76465	N	N	0	N	00	N
100	20230713	140900	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	8320	270	2	3.35	4963893190	595876	193.13	8030	8680	7940	10460	5640	8050	8330.41	0.93	0	-11114	8556	8302	7876	7622	7196	8430	7750	42	2410	500	5470	10	1	8245366	686	554.67	2.84	03	7.23	15.00	2928.00	9620	20230615	-13.51	4040	20221013	105.94	9620	-13.51	20230615	4155	100.24	20230504	9620	-13.51	20230615	4040	105.94	20221013	4.97	N	222160	500	42 억		76465	N	N	0	N	00	N
101	20230713	130904	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	8200	150	2	1.86	4310911890	516911	167.54	8030	8680	7940	10460	5640	8050	8339.76	0.93	0	-18070	8556	8302	7876	7622	7196	8430	7750	42	2410	500	5470	10	1	8245366	676	546.67	2.80	03	6.27	15.00	2928.00	9620	20230615	-14.76	4040	20221013	102.97	9620	-14.76	20230615	4155	97.35	20230504	9620	-14.76	20230615	4040	102.97	20221013	4.97	N	222160	500	42 억		76465	N	N	0	N	00	N
102	20230713	120901	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	8390	340	2	4.22	3967150370	475358	154.07	8030	8680	7940	10460	5640	8050	8345.61	0.93	0	-15563	8556	8302	7876	7622	7196	8430	7750	42	2410	500	5470	10	1	8245366	692	559.33	2.87	03	5.77	15.00	2928.00	9620	20230615	-12.79	4040	20221013	107.67	9620	-12.79	20230615	4155	101.93	20230504	9620	-12.79	20230615	4040	107.67	20221013	4.97	N	222160	500	42 억		76465	N	N	0	N	00	N
103	20230713	110903	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	8200	150	2	1.86	3726659520	446247	144.63	8030	8680	7940	10460	5640	8050	8351.11	0.93	0	-17964	8556	8302	7876	7622	7196	8430	7750	42	2410	500	5470	10	1	8245366	676	546.67	2.80	03	5.41	15.00	2928.00	9620	20230615	-14.76	4040	20221013	102.97	9620	-14.76	20230615	4155	97.35	20230504	9620	-14.76	20230615	4040	102.97	20221013	4.97	N	222160	500	42 억		76465	N	N	0	N	00	N
104	20230713	100858	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	8330	280	2	3.48	3323655710	397508	128.84	8030	8680	7940	10460	5640	8050	8361.23	0.93	0	-15755	8556	8302	7876	7622	7196	8430	7750	42	2410	500	5470	10	1	8245366	687	555.33	2.84	03	4.82	15.00	2928.00	9620	20230615	-13.41	4040	20221013	106.19	9620	-13.41	20230615	4155	100.48	20230504	9620	-13.41	20230615	4040	106.19	20221013	4.97	N	222160	500	42 억		76465	N	N	0	N	00	N
105	20230713	090858	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	8050	0	3	0.00	124636570	15536	5.04	8030	8120	7940	10460	5640	8050	8022.44	0.93	0	1617	8556	8302	7876	7622	7196	8430	7750	42	2410	500	5470	10	1	8245366	664	536.67	2.75	03	0.19	15.00	2928.00	9620	20230615	-16.32	4040	20221013	99.26	9620	-16.32	20230615	4155	93.74	20230504	9620	-16.32	20230615	4040	99.26	20221013	4.97	N	222160	500	42 억		76465	N	N	0	N	00	N
106	20230712	160856	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	8050	400	2	5.23	2427439070	306990	110.57	7770	8130	7450	9940	5360	7650	7906.78	0.92	0	683	8050	7850	7510	7310	6970	7950	7410	42	2290	500	5200	10	1	8245366	664	536.67	2.75	03	3.72	15.00	2928.00	9620	20230615	-16.32	4040	20221013	99.26	9620	-16.32	20230615	4155	93.74	20230504	9620	-16.32	20230615	4040	99.26	20221013	4.83	N	222160	500	42 억		76260	N	N	0	N	00	N
107	20230712	150851	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7920	270	2	3.53	2214135810	280389	100.99	7770	8130	7450	9940	5360	7650	7896.66	0.92	0	2434	8050	7850	7510	7310	6970	7950	7410	42	2290	500	5200	10	1	8245366	653	528.00	2.70	03	3.40	15.00	2928.00	9620	20230615	-17.67	4040	20221013	96.04	9620	-17.67	20230615	4155	90.61	20230504	9620	-17.67	20230615	4040	96.04	20221013	4.83	N	222160	500	42 억		76260	N	N	0	N	00	N
108	20230712	140849	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7890	240	2	3.14	1886216910	239293	86.19	7770	8130	7450	9940	5360	7650	7882.46	0.92	0	-3064	8050	7850	7510	7310	6970	7950	7410	42	2290	500	5200	10	1	8245366	651	526.00	2.69	03	2.90	15.00	2928.00	9620	20230615	-17.98	4040	20221013	95.30	9620	-17.98	20230615	4155	89.89	20230504	9620	-17.98	20230615	4040	95.30	20221013	4.83	N	222160	500	42 억		76260	N	N	0	N	00	N
109	20230712	130850	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	8020	370	2	4.84	1216967720	155915	56.16	7770	8100	7450	9940	5360	7650	7805.33	0.92	0	-3280	8050	7850	7510	7310	6970	7950	7410	42	2290	500	5200	10	1	8245366	661	534.67	2.74	03	1.89	15.00	2928.00	9620	20230615	-16.63	4040	20221013	98.51	9620	-16.63	20230615	4155	93.02	20230504	9620	-16.63	20230615	4040	98.51	20221013	4.83	N	222160	500	42 억		76260	N	N	0	N	00	N
110	20230712	120855	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7680	30	2	0.39	534392370	69834	25.15	7770	7850	7450	9940	5360	7650	7652.32	0.92	0	-4509	8050	7850	7510	7310	6970	7950	7410	42	2290	500	5200	10	1	8245366	633	512.00	2.62	03	0.85	15.00	2928.00	9620	20230615	-20.17	4040	20221013	90.10	9620	-20.17	20230615	4155	84.84	20230504	9620	-20.17	20230615	4040	90.10	20221013	4.83	N	222160	500	42 억		76260	N	N	0	N	00	N
111	20230712	110854	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7570	-80	5	-1.05	458919480	59861	21.56	7770	7850	7450	9940	5360	7650	7666.42	0.92	0	-4542	8050	7850	7510	7310	6970	7950	7410	42	2290	500	5200	10	1	8245366	624	504.67	2.59	03	0.73	15.00	2928.00	9620	20230615	-21.31	4040	20221013	87.38	9620	-21.31	20230615	4155	82.19	20230504	9620	-21.31	20230615	4040	87.38	20221013	4.83	N	222160	500	42 억		76260	N	N	0	N	00	N
112	20230712	100853	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7610	-40	5	-0.52	372687720	48428	17.44	7770	7850	7450	9940	5360	7650	7695.71	0.92	0	-6226	8050	7850	7510	7310	6970	7950	7410	42	2290	500	5200	10	1	8245366	627	507.33	2.60	03	0.59	15.00	2928.00	9620	20230615	-20.89	4040	20221013	88.37	9620	-20.89	20230615	4155	83.15	20230504	9620	-20.89	20230615	4040	88.37	20221013	4.83	N	222160	500	42 억		76260	N	N	0	N	00	N
113	20230712	090854	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7630	-20	5	-0.26	90559340	11755	4.23	7770	7780	7450	9940	5360	7650	7703.90	0.92	0	-6568	8050	7850	7510	7310	6970	7950	7410	42	2290	500	5200	10	1	8245366	629	508.67	2.61	03	0.14	15.00	2928.00	9620	20230615	-20.69	4040	20221013	88.86	9620	-20.69	20230615	4155	83.63	20230504	9620	-20.69	20230615	4040	88.86	20221013	4.83	N	222160	500	42 억		76260	N	N	0	N	00	N
114	20230711	160842	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7650	20	2	0.26	2043120620	275007	63.13	7540	7710	7170	9910	5350	7630	7428.91	0.74	0	12927	8423	8026	7733	7336	7043	7880	7190	42	2280	500	5180	10	1	8245366	631	510.00	2.61	03	3.34	15.00	2928.00	9620	20230615	-20.48	4040	20221013	89.36	9620	-20.48	20230615	4155	84.12	20230504	9620	-20.48	20230615	4040	89.36	20221013	4.49	N	222160	500	42 억		61213	N	N	0	N	00	N
115	20230711	150839	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7640	10	2	0.13	1875370520	253044	58.09	7540	7710	7170	9910	5350	7630	7411.22	0.74	0	19813	8423	8026	7733	7336	7043	7880	7190	42	2280	500	5180	10	1	8245366	630	509.33	2.61	03	3.07	15.00	2928.00	9620	20230615	-20.58	4040	20221013	89.11	9620	-20.58	20230615	4155	83.87	20230504	9620	-20.58	20230615	4040	89.11	20221013	4.49	N	222160	500	42 억		61213	N	N	0	N	00	N
116	20230711	140834	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7460	-170	5	-2.23	1606828610	217518	49.93	7540	7710	7170	9910	5350	7630	7387.08	0.74	0	19751	8423	8026	7733	7336	7043	7880	7190	42	2280	500	5180	10	1	8245366	615	497.33	2.55	03	2.64	15.00	2928.00	9620	20230615	-22.45	4040	20221013	84.65	9620	-22.45	20230615	4155	79.54	20230504	9620	-22.45	20230615	4040	84.65	20221013	4.49	N	222160	500	42 억		61213	N	N	0	N	00	N
117	20230711	130825	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7460	-170	5	-2.23	1500132140	203212	46.65	7540	7710	7170	9910	5350	7630	7382.07	0.74	0	17832	8423	8026	7733	7336	7043	7880	7190	42	2280	500	5180	10	1	8245366	615	497.33	2.55	03	2.46	15.00	2928.00	9620	20230615	-22.45	4040	20221013	84.65	9620	-22.45	20230615	4155	79.54	20230504	9620	-22.45	20230615	4040	84.65	20221013	4.49	N	222160	500	42 억		61213	N	N	0	N	00	N
118	20230711	120845	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7470	-160	5	-2.10	1404077720	190385	43.71	7540	7710	7170	9910	5350	7630	7374.90	0.74	0	15837	8423	8026	7733	7336	7043	7880	7190	42	2280	500	5180	10	1	8245366	616	498.00	2.55	03	2.31	15.00	2928.00	9620	20230615	-22.35	4040	20221013	84.90	9620	-22.35	20230615	4155	79.78	20230504	9620	-22.35	20230615	4040	84.90	20221013	4.49	N	222160	500	42 억		61213	N	N	0	N	00	N
119	20230711	110849	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7290	-340	5	-4.46	1221877300	165609	38.02	7540	7710	7170	9910	5350	7630	7378.04	0.74	0	18261	8423	8026	7733	7336	7043	7880	7190	42	2280	500	5180	10	1	8245366	601	486.00	2.49	03	2.01	15.00	2928.00	9620	20230615	-24.22	4040	20221013	80.45	9620	-24.22	20230615	4155	75.45	20230504	9620	-24.22	20230615	4040	80.45	20221013	4.49	N	222160	500	42 억		61213	N	N	0	N	00	N
120	20230711	100847	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7280	-350	5	-4.59	996923510	134794	30.94	7540	7710	7170	9910	5350	7630	7395.86	0.74	0	24300	8423	8026	7733	7336	7043	7880	7190	42	2280	500	5180	10	1	8245366	600	485.33	2.49	03	1.63	15.00	2928.00	9620	20230615	-24.32	4040	20221013	80.20	9620	-24.32	20230615	4155	75.21	20230504	9620	-24.32	20230615	4040	80.20	20221013	4.49	N	222160	500	42 억		61213	N	N	0	N	00	N
121	20230711	090845	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7600	-30	5	-0.39	59243700	7740	1.78	7540	7710	7540	9910	5350	7630	7654.31	0.74	0	-866	8423	8026	7733	7336	7043	7880	7190	42	2280	500	5180	10	1	8245366	627	506.67	2.60	03	0.09	15.00	2928.00	9620	20230615	-21.00	4040	20221013	88.12	9620	-21.00	20230615	4155	82.91	20230504	9620	-21.00	20230615	4040	88.12	20221013	4.49	N	222160	500	42 억		61213	N	N	0	N	00	N
122	20230710	160836	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7630	-410	5	-5.10	3307927100	431191	36.87	7970	8130	7440	10450	5630	8040	7671.40	1.64	0	-81652	8960	8500	7800	7340	6640	8730	7570	42	2410	500	5460	10	1	8245366	629	508.67	2.61	03	5.23	15.00	2928.00	9620	20230615	-20.69	4040	20221013	88.86	9620	-20.69	20230615	4155	83.63	20230504	9620	-20.69	20230615	4040	88.86	20221013	4.19	N	222160	500	42 억		135126	N	N	0	N	00	N
123	20230710	150839	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7690	-350	5	-4.35	3159731480	411709	35.21	7970	8130	7440	10450	5630	8040	7674.39	1.64	0	-74369	8960	8500	7800	7340	6640	8730	7570	42	2410	500	5460	10	1	8245366	634	512.67	2.63	03	4.99	15.00	2928.00	9620	20230615	-20.06	4040	20221013	90.35	9620	-20.06	20230615	4155	85.08	20230504	9620	-20.06	20230615	4040	90.35	20221013	4.19	N	222160	500	42 억		135126	N	N	0	N	00	N
124	20230710	140831	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7540	-500	5	-6.22	2594947380	336997	28.82	7970	8130	7470	10450	5630	8040	7699.89	1.64	0	-61446	8960	8500	7800	7340	6640	8730	7570	42	2410	500	5460	10	1	8245366	622	502.67	2.58	03	4.09	15.00	2928.00	9620	20230615	-21.62	4040	20221013	86.63	9620	-21.62	20230615	4155	81.47	20230504	9620	-21.62	20230615	4040	86.63	20221013	4.19	N	222160	500	42 억		135126	N	N	0	N	00	N
125	20230710	130820	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7540	-500	5	-6.22	2426708700	314732	26.91	7970	8130	7470	10450	5630	8040	7710.07	1.64	0	-51715	8960	8500	7800	7340	6640	8730	7570	42	2410	500	5460	10	1	8245366	622	502.67	2.58	03	3.82	15.00	2928.00	9620	20230615	-21.62	4040	20221013	86.63	9620	-21.62	20230615	4155	81.47	20230504	9620	-21.62	20230615	4040	86.63	20221013	4.19	N	222160	500	42 억		135126	N	N	0	N	00	N
126	20230710	120842	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7620	-420	5	-5.22	1986593080	256397	21.93	7970	8130	7550	10450	5630	8040	7747.76	1.64	0	-41465	8960	8500	7800	7340	6640	8730	7570	42	2410	500	5460	10	1	8245366	628	508.00	2.60	03	3.11	15.00	2928.00	9620	20230615	-20.79	4040	20221013	88.61	9620	-20.79	20230615	4155	83.39	20230504	9620	-20.79	20230615	4040	88.61	20221013	4.19	N	222160	500	42 억		135126	N	N	0	N	00	N
127	20230710	110839	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7650	-390	5	-4.85	1795058840	231264	19.78	7970	8130	7550	10450	5630	8040	7761.57	1.64	0	-31357	8960	8500	7800	7340	6640	8730	7570	42	2410	500	5460	10	1	8245366	631	510.00	2.61	03	2.80	15.00	2928.00	9620	20230615	-20.48	4040	20221013	89.36	9620	-20.48	20230615	4155	84.12	20230504	9620	-20.48	20230615	4040	89.36	20221013	4.19	N	222160	500	42 억		135126	N	N	0	N	00	N
128	20230710	100841	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7660	-380	5	-4.73	1500530710	193064	16.51	7970	8130	7550	10450	5630	8040	7771.76	1.64	0	-23979	8960	8500	7800	7340	6640	8730	7570	42	2410	500	5460	10	1	8245366	632	510.67	2.62	03	2.34	15.00	2928.00	9620	20230615	-20.37	4040	20221013	89.60	9620	-20.37	20230615	4155	84.36	20230504	9620	-20.37	20230615	4040	89.60	20221013	4.19	N	222160	500	42 억		135126	N	N	0	N	00	N
129	20230710	090832	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7950	-90	5	-1.12	306806370	38355	3.28	7970	8130	7920	10450	5630	8040	7998.79	1.64	0	-9374	8960	8500	7800	7340	6640	8730	7570	42	2410	500	5460	10	1	8245366	656	530.00	2.72	03	0.47	15.00	2928.00	9620	20230615	-17.36	4040	20221013	96.78	9620	-17.36	20230615	4155	91.34	20230504	9620	-17.36	20230615	4040	96.78	20221013	4.19	N	222160	500	42 억		135126	N	N	0	N	00	N
130	20230707	160831	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	8040	670	2	9.09	9265065320	1165464	356.29	7260	8260	7100	9580	5160	7370	7949.61	0.41	0	106002	7950	7660	7430	7140	6910	7545	7025	42	2210	500	5010	10	1	8245366	663	536.00	2.75	03	14.13	15.00	2928.00	9620	20230615	-16.42	4040	20221013	99.01	9620	-16.42	20230615	4155	93.50	20230504	9620	-16.42	20230615	4040	99.01	20221013	3.92	N	222160	500	42 억		33966	N	N	0	N	00	N
131	20230707	150830	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	8010	640	2	8.68	8954993300	1126636	344.42	7260	8260	7100	9580	5160	7370	7948.49	0.41	0	110183	7950	7660	7430	7140	6910	7545	7025	42	2210	500	5010	10	1	8245366	660	534.00	2.74	03	13.66	15.00	2928.00	9620	20230615	-16.74	4040	20221013	98.27	9620	-16.74	20230615	4155	92.78	20230504	9620	-16.74	20230615	4040	98.27	20221013	3.92	N	222160	500	42 억		33966	N	N	0	N	00	N
132	20230707	140846	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	8150	780	2	10.58	8255446650	1039696	317.84	7260	8260	7100	9580	5160	7370	7940.31	0.41	0	99654	7950	7660	7430	7140	6910	7545	7025	42	2210	500	5010	10	1	8245366	672	543.33	2.78	03	12.61	15.00	2928.00	9620	20230615	-15.28	4040	20221013	101.73	9620	-15.28	20230615	4155	96.15	20230504	9620	-15.28	20230615	4040	101.73	20221013	3.92	N	222160	500	42 억		33966	N	N	0	N	00	N
133	20230707	130834	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	8070	700	2	9.50	7215776910	911014	278.50	7260	8260	7100	9580	5160	7370	7920.66	0.41	0	78257	7950	7660	7430	7140	6910	7545	7025	42	2210	500	5010	10	1	8245366	665	538.00	2.76	03	11.05	15.00	2928.00	9620	20230615	-16.11	4040	20221013	99.75	9620	-16.11	20230615	4155	94.22	20230504	9620	-16.11	20230615	4040	99.75	20221013	3.92	N	222160	500	42 억		33966	N	N	0	N	00	N
134	20230707	120839	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7920	550	2	7.46	6548022680	827475	252.97	7260	8260	7100	9580	5160	7370	7913.32	0.41	0	71141	7950	7660	7430	7140	6910	7545	7025	42	2210	500	5010	10	1	8245366	653	528.00	2.70	03	10.04	15.00	2928.00	9620	20230615	-17.67	4040	20221013	96.04	9620	-17.67	20230615	4155	90.61	20230504	9620	-17.67	20230615	4040	96.04	20221013	3.92	N	222160	500	42 억		33966	N	N	0	N	00	N
135	20230707	110842	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7950	580	2	7.87	5629207810	711603	217.54	7260	8260	7100	9580	5160	7370	7910.68	0.41	0	34439	7950	7660	7430	7140	6910	7545	7025	42	2210	500	5010	10	1	8245366	656	530.00	2.72	03	8.63	15.00	2928.00	9620	20230615	-17.36	4040	20221013	96.78	9620	-17.36	20230615	4155	91.34	20230504	9620	-17.36	20230615	4040	96.78	20221013	3.92	N	222160	500	42 억		33966	N	N	0	N	00	N
136	20230707	100831	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7740	370	2	5.02	1163516580	154909	47.36	7260	7750	7100	9580	5160	7370	7511.06	0.41	0	21413	7950	7660	7430	7140	6910	7545	7025	42	2210	500	5010	10	1	8245366	638	516.00	2.64	03	1.88	15.00	2928.00	9620	20230615	-19.54	4040	20221013	91.58	9620	-19.54	20230615	4155	86.28	20230504	9620	-19.54	20230615	4040	91.58	20221013	3.92	N	222160	500	42 억		33966	N	N	0	N	00	N
137	20230707	090832	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7410	40	2	0.54	221830190	30657	9.37	7260	7500	7100	9580	5160	7370	7235.44	0.41	0	5809	7950	7660	7430	7140	6910	7545	7025	42	2210	500	5010	10	1	8245366	611	494.00	2.53	03	0.37	15.00	2928.00	9620	20230615	-22.97	4040	20221013	83.42	9620	-22.97	20230615	4155	78.34	20230504	9620	-22.97	20230615	4040	83.42	20221013	3.92	N	222160	500	42 억		33966	N	N	0	N	00	N
138	20230706	160831	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7370	-500	5	-6.35	2370557260	317916	42.57	7700	7720	7200	10230	5510	7870	7456.59	1.39	0	-78461	8296	8082	7656	7442	7016	8190	7550	42	2360	500	5350	10	1	8245366	608	491.33	2.52	03	3.86	15.00	2928.00	9620	20230615	-23.39	4040	20221013	82.43	9620	-23.39	20230615	4155	77.38	20230504	9620	-23.39	20230615	4040	82.43	20221013	3.70	N	222160	500	42 억		114618	N	N	0	N	00	N
139	20230706	150831	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7400	-470	5	-5.97	2241110070	300414	40.22	7700	7720	7200	10230	5510	7870	7459.93	1.39	0	-77306	8296	8082	7656	7442	7016	8190	7550	42	2360	500	5350	10	1	8245366	610	493.33	2.53	03	3.64	15.00	2928.00	9620	20230615	-23.08	4040	20221013	83.17	9620	-23.08	20230615	4155	78.10	20230504	9620	-23.08	20230615	4040	83.17	20221013	3.70	N	222160	500	42 억		114618	N	N	0	N	00	N
140	20230706	140832	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7500	-370	5	-4.70	2081783780	279071	37.37	7700	7720	7200	10230	5510	7870	7459.54	1.39	0	-71940	8296	8082	7656	7442	7016	8190	7550	42	2360	500	5350	10	1	8245366	618	500.00	2.56	03	3.38	15.00	2928.00	9620	20230615	-22.04	4040	20221013	85.64	9620	-22.04	20230615	4155	80.51	20230504	9620	-22.04	20230615	4040	85.64	20221013	3.70	N	222160	500	42 억		114618	N	N	0	N	00	N
141	20230706	130831	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7390	-480	5	-6.10	1698541580	226582	30.34	7700	7720	7300	10230	5510	7870	7496.19	1.39	0	-66081	8296	8082	7656	7442	7016	8190	7550	42	2360	500	5350	10	1	8245366	609	492.67	2.52	03	2.75	15.00	2928.00	9620	20230615	-23.18	4040	20221013	82.92	9620	-23.18	20230615	4155	77.86	20230504	9620	-23.18	20230615	4040	82.92	20221013	3.70	N	222160	500	42 억		114618	N	N	0	N	00	N
142	20230706	120818	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7460	-410	5	-5.21	1266377330	168018	22.50	7700	7720	7430	10230	5510	7870	7536.95	1.39	0	-40116	8296	8082	7656	7442	7016	8190	7550	42	2360	500	5350	10	1	8245366	615	497.33	2.55	03	2.04	15.00	2928.00	9620	20230615	-22.45	4040	20221013	84.65	9620	-22.45	20230615	4155	79.54	20230504	9620	-22.45	20230615	4040	84.65	20221013	3.70	N	222160	500	42 억		114618	N	N	0	N	00	N
143	20230706	110836	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7490	-380	5	-4.83	1171307080	155298	20.79	7700	7720	7430	10230	5510	7870	7542.10	1.39	0	-35104	8296	8082	7656	7442	7016	8190	7550	42	2360	500	5350	10	1	8245366	618	499.33	2.56	03	1.88	15.00	2928.00	9620	20230615	-22.14	4040	20221013	85.40	9620	-22.14	20230615	4155	80.26	20230504	9620	-22.14	20230615	4040	85.40	20221013	3.70	N	222160	500	42 억		114618	N	N	0	N	00	N
144	20230706	100831	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7500	-370	5	-4.70	953687190	126354	16.92	7700	7720	7430	10230	5510	7870	7547.47	1.39	0	-26151	8296	8082	7656	7442	7016	8190	7550	42	2360	500	5350	10	1	8245366	618	500.00	2.56	03	1.53	15.00	2928.00	9620	20230615	-22.04	4040	20221013	85.64	9620	-22.04	20230615	4155	80.51	20230504	9620	-22.04	20230615	4040	85.64	20221013	3.70	N	222160	500	42 억		114618	N	N	0	N	00	N
145	20230706	090830	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7530	-340	5	-4.32	406172810	53614	7.18	7700	7720	7430	10230	5510	7870	7575.30	1.39	0	-14481	8296	8082	7656	7442	7016	8190	7550	42	2360	500	5350	10	1	8245366	621	502.00	2.57	03	0.65	15.00	2928.00	9620	20230615	-21.73	4040	20221013	86.39	9620	-21.73	20230615	4155	81.23	20230504	9620	-21.73	20230615	4040	86.39	20221013	3.70	N	222160	500	42 억		114618	N	N	0	N	00	N
146	20230705	160827	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7870	490	2	6.64	5642663580	742449	297.53	7520	7870	7230	9590	5170	7380	7597.88	2.50	0	-91295	7613	7496	7343	7226	7073	7555	7285	42	2210	500	5010	10	1	8245366	649	524.67	2.69	03	9.00	15.00	2928.00	9620	20230615	-18.19	4040	20221013	94.80	9620	-18.19	20230615	4155	89.41	20230504	9620	-18.19	20230615	4040	94.80	20221013	3.86	N	222160	500	42 억		206033	N	N	0	N	00	N
147	20230705	150823	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7590	210	2	2.85	4668803520	617359	247.40	7520	7830	7230	9590	5170	7380	7562.54	2.50	0	-93098	7613	7496	7343	7226	7073	7555	7285	42	2210	500	5010	10	1	8245366	626	506.00	2.59	03	7.49	15.00	2928.00	9620	20230615	-21.10	4040	20221013	87.87	9620	-21.10	20230615	4155	82.67	20230504	9620	-21.10	20230615	4040	87.87	20221013	3.86	N	222160	500	42 억		206033	N	N	0	N	00	N
148	20230705	140815	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7230	-150	5	-2.03	2056092910	274947	110.18	7520	7800	7230	9590	5170	7380	7478.14	2.50	0	-52534	7613	7496	7343	7226	7073	7555	7285	42	2210	500	5010	10	1	8245366	596	482.00	2.47	03	3.33	15.00	2928.00	9620	20230615	-24.84	4040	20221013	78.96	9620	-24.84	20230615	4155	74.01	20230504	9620	-24.84	20230615	4040	78.96	20221013	3.86	N	222160	500	42 억		206033	N	N	0	N	00	N
149	20230705	130817	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7280	-100	5	-1.36	1856537560	247457	99.17	7520	7800	7270	9590	5170	7380	7502.47	2.50	0	-35455	7613	7496	7343	7226	7073	7555	7285	42	2210	500	5010	10	1	8245366	600	485.33	2.49	03	3.00	15.00	2928.00	9620	20230615	-24.32	4040	20221013	80.20	9620	-24.32	20230615	4155	75.21	20230504	9620	-24.32	20230615	4040	80.20	20221013	3.86	N	222160	500	42 억		206033	N	N	0	N	00	N
150	20230705	120816	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7310	-70	5	-0.95	1763951650	234773	94.08	7520	7800	7270	9590	5170	7380	7513.43	2.50	0	-27227	7613	7496	7343	7226	7073	7555	7285	42	2210	500	5010	10	1	8245366	603	487.33	2.50	03	2.85	15.00	2928.00	9620	20230615	-24.01	4040	20221013	80.94	9620	-24.01	20230615	4155	75.93	20230504	9620	-24.01	20230615	4040	80.94	20221013	3.86	N	222160	500	42 억		206033	N	N	0	N	00	N
151	20230705	110825	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7390	10	2	0.14	1643878440	218436	87.54	7520	7800	7270	9590	5170	7380	7525.68	2.50	0	-24073	7613	7496	7343	7226	7073	7555	7285	42	2210	500	5010	10	1	8245366	609	492.67	2.52	03	2.65	15.00	2928.00	9620	20230615	-23.18	4040	20221013	82.92	9620	-23.18	20230615	4155	77.86	20230504	9620	-23.18	20230615	4040	82.92	20221013	3.86	N	222160	500	42 억		206033	N	N	0	N	00	N
152	20230705	100818	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7330	-50	5	-0.68	1439102390	190748	76.44	7520	7800	7270	9590	5170	7380	7544.52	2.50	0	-22249	7613	7496	7343	7226	7073	7555	7285	42	2210	500	5010	10	1	8245366	604	488.67	2.50	03	2.31	15.00	2928.00	9620	20230615	-23.80	4040	20221013	81.44	9620	-23.80	20230615	4155	76.41	20230504	9620	-23.80	20230615	4040	81.44	20221013	3.86	N	222160	500	42 억		206033	N	N	0	N	00	N
153	20230705	090817	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7680	300	2	4.07	581068730	76333	30.59	7520	7800	7450	9590	5170	7380	7612.29	2.50	0	-5722	7613	7496	7343	7226	7073	7555	7285	42	2210	500	5010	10	1	8245366	633	512.00	2.62	03	0.93	15.00	2928.00	9620	20230615	-20.17	4040	20221013	90.10	9620	-20.17	20230615	4155	84.84	20230504	9620	-20.17	20230615	4040	90.10	20221013	3.86	N	222160	500	42 억		206033	N	N	0	N	00	N
154	20230704	160814	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7380	280	2	3.94	1815731190	247382	91.56	7300	7460	7190	9230	4970	7100	7339.79	2.75	0	-24173	7520	7310	7040	6830	6560	7415	6935	42	2130	500	4820	10	1	8245366	609	492.00	2.52	03	3.00	15.00	2928.00	9620	20230615	-23.28	4040	20221013	82.67	9620	-23.28	20230615	4155	77.62	20230504	9620	-23.28	20230615	4040	82.67	20221013	3.74	N	222160	500	42 억		226656	N	N	0	N	00	N
155	20230704	150805	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7420	320	2	4.51	1583449750	216067	79.97	7300	7450	7190	9230	4970	7100	7328.51	2.75	0	-24943	7520	7310	7040	6830	6560	7415	6935	42	2130	500	4820	10	1	8245366	612	494.67	2.53	03	2.62	15.00	2928.00	9620	20230615	-22.87	4040	20221013	83.66	9620	-22.87	20230615	4155	78.58	20230504	9620	-22.87	20230615	4040	83.66	20221013	3.74	N	222160	500	42 억		226656	N	N	0	N	00	N
156	20230704	140809	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7390	290	2	4.08	1294631000	177049	65.53	7300	7450	7190	9230	4970	7100	7312.28	2.75	0	-21527	7520	7310	7040	6830	6560	7415	6935	42	2130	500	4820	10	1	8245366	609	492.67	2.52	03	2.15	15.00	2928.00	9620	20230615	-23.18	4040	20221013	82.92	9620	-23.18	20230615	4155	77.86	20230504	9620	-23.18	20230615	4040	82.92	20221013	3.74	N	222160	500	42 억		226656	N	N	0	N	00	N
157	20230704	130758	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7320	220	2	3.10	1091611680	149539	55.35	7300	7430	7190	9230	4970	7100	7299.85	2.75	0	-22034	7520	7310	7040	6830	6560	7415	6935	42	2130	500	4820	10	1	8245366	604	488.00	2.50	03	1.81	15.00	2928.00	9620	20230615	-23.91	4040	20221013	81.19	9620	-23.91	20230615	4155	76.17	20230504	9620	-23.91	20230615	4040	81.19	20221013	3.74	N	222160	500	42 억		226656	N	N	0	N	00	N
158	20230704	120807	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7330	230	2	3.24	1047916060	143587	53.15	7300	7430	7190	9230	4970	7100	7298.13	2.75	0	-21647	7520	7310	7040	6830	6560	7415	6935	42	2130	500	4820	10	1	8245366	604	488.67	2.50	03	1.74	15.00	2928.00	9620	20230615	-23.80	4040	20221013	81.44	9620	-23.80	20230615	4155	76.41	20230504	9620	-23.80	20230615	4040	81.44	20221013	3.74	N	222160	500	42 억		226656	N	N	0	N	00	N
159	20230704	110801	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7290	190	2	2.68	907865620	124527	46.09	7300	7430	7190	9230	4970	7100	7290.51	2.75	0	-16940	7520	7310	7040	6830	6560	7415	6935	42	2130	500	4820	10	1	8245366	601	486.00	2.49	03	1.51	15.00	2928.00	9620	20230615	-24.22	4040	20221013	80.45	9620	-24.22	20230615	4155	75.45	20230504	9620	-24.22	20230615	4040	80.45	20221013	3.74	N	222160	500	42 억		226656	N	N	0	N	00	N
160	20230704	100759	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7200	100	2	1.41	571448330	78533	29.07	7300	7380	7200	9230	4970	7100	7276.54	2.75	0	-23278	7520	7310	7040	6830	6560	7415	6935	42	2130	500	4820	10	1	8245366	594	480.00	2.46	03	0.95	15.00	2928.00	9620	20230615	-25.16	4040	20221013	78.22	9620	-25.16	20230615	4155	73.29	20230504	9620	-25.16	20230615	4040	78.22	20221013	3.74	N	222160	500	42 억		226656	N	N	0	N	00	N
161	20230704	090757	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7340	240	2	3.38	182228250	25014	9.26	7300	7340	7230	9230	4970	7100	7285.05	2.75	0	-5156	7520	7310	7040	6830	6560	7415	6935	42	2130	500	4820	10	1	8245366	605	489.33	2.51	03	0.30	15.00	2928.00	9620	20230615	-23.70	4040	20221013	81.68	9620	-23.70	20230615	4155	76.65	20230504	9620	-23.70	20230615	4040	81.68	20221013	3.74	N	222160	500	42 억		226656	N	N	0	N	00	N
162	20230703	160750	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7100	330	2	4.87	1881237000	266916	109.04	6890	7250	6770	8800	4740	6770	7047.97	1.92	0	65760	7243	7006	6873	6636	6503	6940	6570	42	2030	500	4600	10	1	8245366	585	473.33	2.42	03	3.24	15.00	2928.00	9620	20230615	-26.20	4040	20221013	75.74	9620	-26.20	20230615	4155	70.88	20230504	9620	-26.20	20230615	4040	75.74	20221013	3.93	N	222160	500	42 억		158483	N	N	0	N	00	N
163	20230703	150758	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7160	390	2	5.76	1777752700	252355	103.09	6890	7250	6770	8800	4740	6770	7044.65	1.92	0	61161	7243	7006	6873	6636	6503	6940	6570	42	2030	500	4600	10	1	8245366	590	477.33	2.45	03	3.06	15.00	2928.00	9620	20230615	-25.57	4040	20221013	77.23	9620	-25.57	20230615	4155	72.32	20230504	9620	-25.57	20230615	4040	77.23	20221013	3.93	N	222160	500	42 억		158483	N	N	0	N	00	N
164	20230703	140757	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7230	460	2	6.79	1646601570	234104	95.63	6890	7250	6770	8800	4740	6770	7033.63	1.92	0	64735	7243	7006	6873	6636	6503	6940	6570	42	2030	500	4600	10	1	8245366	596	482.00	2.47	03	2.84	15.00	2928.00	9620	20230615	-24.84	4040	20221013	78.96	9620	-24.84	20230615	4155	74.01	20230504	9620	-24.84	20230615	4040	78.96	20221013	3.93	N	222160	500	42 억		158483	N	N	0	N	00	N
165	20230703	130751	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7160	390	2	5.76	1558952070	221901	90.65	6890	7250	6770	8800	4740	6770	7025.44	1.92	0	66432	7243	7006	6873	6636	6503	6940	6570	42	2030	500	4600	10	1	8245366	590	477.33	2.45	03	2.69	15.00	2928.00	9620	20230615	-25.57	4040	20221013	77.23	9620	-25.57	20230615	4155	72.32	20230504	9620	-25.57	20230615	4040	77.23	20221013	3.93	N	222160	500	42 억		158483	N	N	0	N	00	N
166	20230703	120800	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7180	410	2	6.06	1344526250	192024	78.44	6890	7210	6770	8800	4740	6770	7001.87	1.92	0	65811	7243	7006	6873	6636	6503	6940	6570	42	2030	500	4600	10	1	8245366	592	478.67	2.45	03	2.33	15.00	2928.00	9620	20230615	-25.36	4040	20221013	77.72	9620	-25.36	20230615	4155	72.80	20230504	9620	-25.36	20230615	4040	77.72	20221013	3.93	N	222160	500	42 억		158483	N	N	0	N	00	N
167	20230703	110753	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	7050	280	2	4.14	1039871930	149279	60.98	6890	7090	6770	8800	4740	6770	6965.96	1.92	0	57410	7243	7006	6873	6636	6503	6940	6570	42	2030	500	4600	10	1	8245366	581	470.00	2.41	03	1.81	15.00	2928.00	9620	20230615	-26.72	4040	20221013	74.50	9620	-26.72	20230615	4155	69.68	20230504	9620	-26.72	20230615	4040	74.50	20221013	3.93	N	222160	500	42 억		158483	N	N	0	N	00	N
168	20230703	100743	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	6990	220	2	3.25	707456250	101719	41.55	6890	7090	6770	8800	4740	6770	6955.01	1.92	0	39457	7243	7006	6873	6636	6503	6940	6570	42	2030	500	4600	10	1	8245366	576	466.00	2.39	03	1.23	15.00	2928.00	9620	20230615	-27.34	4040	20221013	73.02	9620	-27.34	20230615	4155	68.23	20230504	9620	-27.34	20230615	4040	73.02	20221013	3.93	N	222160	500	42 억		158483	N	N	0	N	00	N
169	20230703	090750	00	60.00	KOSDAQ		기계.장비	N	N	N	N	60	N	6820	50	2	0.74	65670190	9631	3.93	6890	6890	6770	8800	4740	6770	6818.63	1.92	0	5215	7243	7006	6873	6636	6503	6940	6570	42	2030	500	4600	10	1	8245366	562	454.67	2.33	03	0.12	15.00	2928.00	9620	20230615	-29.11	4040	20221013	68.81	9620	-29.11	20230615	4155	64.14	20230504	9620	-29.11	20230615	4040	68.81	20221013	3.93	N	222160	500	42 억		158483	N	N	0	N	00	N