KissMeData/317830/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	161124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15780	650	2	4.30	6563150310	423709	58.17	15290	15820	14750	19660	10600	15130	15489.48	1.31	0	-2999	16410	15770	14560	13920	12710	16090	14240	10	4530	100	9070	10	1	9533135	1504	86.23	3.18	12	4.44	183.00	4965.00	19300	20230419	-18.24	6560	20230102	140.55	19300	-18.24	20230419	6560	140.55	20230102	19300	-18.24	20230419	6560	140.55	20230102	5.98	N	317830	100	9 억		124984	N	N	0	N	00	N
3	20230731	151123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15730	600	2	3.97	6294428270	406651	55.83	15290	15820	14750	19660	10600	15130	15478.70	1.31	0	-4694	16410	15770	14560	13920	12710	16090	14240	10	4530	100	9070	10	1	9533135	1500	85.96	3.17	12	4.27	183.00	4965.00	19300	20230419	-18.50	6560	20230102	139.79	19300	-18.50	20230419	6560	139.79	20230102	19300	-18.50	20230419	6560	139.79	20230102	5.98	N	317830	100	9 억		124984	N	N	0	N	00	N
4	20230731	141130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15740	610	2	4.03	5598018560	362428	49.76	15290	15810	14750	19660	10600	15130	15445.88	1.31	0	-8847	16410	15770	14560	13920	12710	16090	14240	10	4530	100	9070	10	1	9533135	1501	86.01	3.17	12	3.80	183.00	4965.00	19300	20230419	-18.45	6560	20230102	139.94	19300	-18.45	20230419	6560	139.94	20230102	19300	-18.45	20230419	6560	139.94	20230102	5.98	N	317830	100	9 억		124984	N	N	0	N	00	N
5	20230731	131131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15600	470	2	3.11	5067135810	328678	45.12	15290	15810	14750	19660	10600	15130	15416.72	1.31	0	-14398	16410	15770	14560	13920	12710	16090	14240	10	4530	100	9070	10	1	9533135	1487	85.25	3.14	12	3.45	183.00	4965.00	19300	20230419	-19.17	6560	20230102	137.80	19300	-19.17	20230419	6560	137.80	20230102	19300	-19.17	20230419	6560	137.80	20230102	5.98	N	317830	100	9 억		124984	N	N	0	N	00	N
6	20230731	121140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15640	510	2	3.37	4601648130	298720	41.01	15290	15810	14750	19660	10600	15130	15404.55	1.31	0	-17712	16410	15770	14560	13920	12710	16090	14240	10	4530	100	9070	10	1	9533135	1491	85.46	3.15	12	3.13	183.00	4965.00	19300	20230419	-18.96	6560	20230102	138.41	19300	-18.96	20230419	6560	138.41	20230102	19300	-18.96	20230419	6560	138.41	20230102	5.98	N	317830	100	9 억		124984	N	N	0	N	00	N
7	20230731	111141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15670	540	2	3.57	4125090760	268273	36.83	15290	15810	14750	19660	10600	15130	15376.47	1.31	0	-20433	16410	15770	14560	13920	12710	16090	14240	10	4530	100	9070	10	1	9533135	1494	85.63	3.16	12	2.81	183.00	4965.00	19300	20230419	-18.81	6560	20230102	138.87	19300	-18.81	20230419	6560	138.87	20230102	19300	-18.81	20230419	6560	138.87	20230102	5.98	N	317830	100	9 억		124984	N	N	0	N	00	N
8	20230731	101138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15510	380	2	2.51	3054867920	200013	27.46	15290	15690	14750	19660	10600	15130	15273.35	1.31	0	-19801	16410	15770	14560	13920	12710	16090	14240	10	4530	100	9070	10	1	9533135	1479	84.75	3.12	12	2.10	183.00	4965.00	19300	20230419	-19.64	6560	20230102	136.43	19300	-19.64	20230419	6560	136.43	20230102	19300	-19.64	20230419	6560	136.43	20230102	5.98	N	317830	100	9 억		124984	N	N	0	N	00	N
9	20230731	091126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15290	160	2	1.06	113983920	7455	1.02	15290	15290	15280	19660	10600	15130	15289.59	1.31	0	-4031	16410	15770	14560	13920	12710	16090	14240	10	4530	100	9070	10	1	9533135	1458	83.55	3.08	12	0.08	183.00	4965.00	19300	20230419	-20.78	6560	20230102	133.08	19300	-20.78	20230419	6560	133.08	20230102	19300	-20.78	20230419	6560	133.08	20230102	5.98	N	317830	100	9 억		124984	N	N	0	N	00	N
10	20230728	161128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15130	1630	2	12.07	10592395270	722412	163.74	13350	15200	13350	17550	9450	13500	14662.26	0.31	0	100749	14533	14016	13483	12966	12433	14275	13225	10	4050	100	8100	10	1	9533135	1442	82.68	3.05	12	7.58	183.00	4965.00	19300	20230419	-21.61	6560	20230102	130.64	19300	-21.61	20230419	6560	130.64	20230102	19300	-21.61	20230419	6560	130.64	20230102	6.10	N	317830	100	9 억		29274	N	N	0	N	00	N
11	20230728	151126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15070	1570	2	11.63	10172974750	694677	157.45	13350	15200	13350	17550	9450	13500	14645.77	0.31	0	100925	14533	14016	13483	12966	12433	14275	13225	10	4050	100	8100	10	1	9533135	1437	82.35	3.04	12	7.29	183.00	4965.00	19300	20230419	-21.92	6560	20230102	129.73	19300	-21.92	20230419	6560	129.73	20230102	19300	-21.92	20230419	6560	129.73	20230102	6.10	N	317830	100	9 억		29274	N	N	0	N	00	N
12	20230728	141124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14960	1460	2	10.81	9475244640	648233	146.93	13350	15200	13350	17550	9450	13500	14618.70	0.31	0	94286	14533	14016	13483	12966	12433	14275	13225	10	4050	100	8100	10	1	9533135	1426	81.75	3.01	12	6.80	183.00	4965.00	19300	20230419	-22.49	6560	20230102	128.05	19300	-22.49	20230419	6560	128.05	20230102	19300	-22.49	20230419	6560	128.05	20230102	6.10	N	317830	100	9 억		29274	N	N	0	N	00	N
13	20230728	131128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14860	1360	2	10.07	5849302370	406964	92.24	13350	14880	13350	17550	9450	13500	14375.09	0.31	0	107669	14533	14016	13483	12966	12433	14275	13225	10	4050	100	8100	10	1	9533135	1417	81.20	2.99	12	4.27	183.00	4965.00	19300	20230419	-23.01	6560	20230102	126.52	19300	-23.01	20230419	6560	126.52	20230102	19300	-23.01	20230419	6560	126.52	20230102	6.10	N	317830	100	9 억		29274	N	N	0	N	00	N
14	20230728	121126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14670	1170	2	8.67	5206545200	363459	82.38	13350	14850	13350	17550	9450	13500	14327.18	0.31	0	97706	14533	14016	13483	12966	12433	14275	13225	10	4050	100	8100	10	1	9533135	1399	80.16	2.95	12	3.81	183.00	4965.00	19300	20230419	-23.99	6560	20230102	123.63	19300	-23.99	20230419	6560	123.63	20230102	19300	-23.99	20230419	6560	123.63	20230102	6.10	N	317830	100	9 억		29274	N	N	0	N	00	N
15	20230728	111132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14630	1130	2	8.37	4057077640	285339	64.67	13350	14680	13350	17550	9450	13500	14220.88	0.31	0	91424	14533	14016	13483	12966	12433	14275	13225	10	4050	100	8100	10	1	9533135	1395	79.95	2.95	12	2.99	183.00	4965.00	19300	20230419	-24.20	6560	20230102	123.02	19300	-24.20	20230419	6560	123.02	20230102	19300	-24.20	20230419	6560	123.02	20230102	6.10	N	317830	100	9 억		29274	N	N	0	N	00	N
16	20230728	101123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14180	680	2	5.04	2105876580	149840	33.96	13350	14250	13350	17550	9450	13500	14057.75	0.31	0	43051	14533	14016	13483	12966	12433	14275	13225	10	4050	100	8100	10	1	9533135	1352	77.49	2.86	12	1.57	183.00	4965.00	19300	20230419	-26.53	6560	20230102	116.16	19300	-26.53	20230419	6560	116.16	20230102	19300	-26.53	20230419	6560	116.16	20230102	6.10	N	317830	100	9 억		29274	N	N	0	N	00	N
17	20230728	091131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14160	660	2	4.89	630900820	45429	10.30	13350	14170	13350	17550	9450	13500	13896.02	0.31	0	12983	14533	14016	13483	12966	12433	14275	13225	10	4050	100	8100	10	1	9533135	1350	77.38	2.85	12	0.48	183.00	4965.00	19300	20230419	-26.63	6560	20230102	115.85	19300	-26.63	20230419	6560	115.85	20230102	19300	-26.63	20230419	6560	115.85	20230102	6.10	N	317830	100	9 억		29274	N	N	0	N	00	N
18	20230727	161122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13500	420	2	3.21	5954893830	437719	43.31	13100	14000	12950	17000	9160	13080	13604.88	0.65	-67199	-31046	16626	14852	13726	11952	10826	14290	11390	10	3920	100	7840	10	1	9533135	1287	73.77	2.72	12	4.59	183.00	4965.00	19300	20230419	-30.05	6560	20230102	105.79	19300	-30.05	20230419	6560	105.79	20230102	19300	-30.05	20230419	6560	105.79	20230102	6.08	N	317830	100	9 억		61956	N	N	0	N	00	N
19	20230727	151123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13400	320	2	2.45	5699291540	418737	41.43	13100	14000	12950	17000	9160	13080	13610.79	0.65	-67199	-30016	16626	14852	13726	11952	10826	14290	11390	10	3920	100	7840	10	1	9533135	1277	73.22	2.70	12	4.39	183.00	4965.00	19300	20230419	-30.57	6560	20230102	104.27	19300	-30.57	20230419	6560	104.27	20230102	19300	-30.57	20230419	6560	104.27	20230102	6.08	N	317830	100	9 억		61956	N	N	0	N	00	N
20	20230727	141117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13480	400	2	3.06	5325297330	390868	38.68	13100	14000	12950	17000	9160	13080	13624.41	0.65	-67199	-20408	16626	14852	13726	11952	10826	14290	11390	10	3920	100	7840	10	1	9533135	1285	73.66	2.72	12	4.10	183.00	4965.00	19300	20230419	-30.16	6560	20230102	105.49	19300	-30.16	20230419	6560	105.49	20230102	19300	-30.16	20230419	6560	105.49	20230102	6.08	N	317830	100	9 억		61956	N	N	0	N	00	N
21	20230727	131116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13540	460	2	3.52	5021399370	368311	36.44	13100	14000	12950	17000	9160	13080	13633.72	0.65	-67199	-21507	16626	14852	13726	11952	10826	14290	11390	10	3920	100	7840	10	1	9533135	1291	73.99	2.73	12	3.86	183.00	4965.00	19300	20230419	-29.84	6560	20230102	106.40	19300	-29.84	20230419	6560	106.40	20230102	19300	-29.84	20230419	6560	106.40	20230102	6.08	N	317830	100	9 억		61956	N	N	0	N	00	N
22	20230727	121119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13580	500	2	3.82	4575694710	335326	33.18	13100	14000	12950	17000	9160	13080	13645.66	0.65	-67199	-18991	16626	14852	13726	11952	10826	14290	11390	10	3920	100	7840	10	1	9533135	1295	74.21	2.74	12	3.52	183.00	4965.00	19300	20230419	-29.64	6560	20230102	107.01	19300	-29.64	20230419	6560	107.01	20230102	19300	-29.64	20230419	6560	107.01	20230102	6.08	N	317830	100	9 억		61956	N	N	0	N	00	N
23	20230727	111121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13890	810	2	6.19	3676496320	269836	26.70	13100	14000	12950	17000	9160	13080	13625.11	0.65	-67199	-12060	16626	14852	13726	11952	10826	14290	11390	10	3920	100	7840	10	1	9533135	1324	75.90	2.80	12	2.83	183.00	4965.00	19300	20230419	-28.03	6560	20230102	111.74	19300	-28.03	20230419	6560	111.74	20230102	19300	-28.03	20230419	6560	111.74	20230102	6.08	N	317830	100	9 억		61956	N	N	0	N	00	N
24	20230727	101119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13710	630	2	4.82	2777750460	204660	20.25	13100	14000	12950	17000	9160	13080	13572.73	0.65	-67199	-13636	16626	14852	13726	11952	10826	14290	11390	10	3920	100	7840	10	1	9533135	1307	74.92	2.76	12	2.15	183.00	4965.00	19300	20230419	-28.96	6560	20230102	108.99	19300	-28.96	20230419	6560	108.99	20230102	19300	-28.96	20230419	6560	108.99	20230102	6.08	N	317830	100	9 억		61956	N	N	0	N	00	N
25	20230727	091117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13250	170	2	1.30	594649500	44985	4.45	13100	13400	12950	17000	9160	13080	13219.12	0.65	-67199	-6190	16626	14852	13726	11952	10826	14290	11390	10	3920	100	7840	10	1	9533135	1263	72.40	2.67	12	0.47	183.00	4965.00	19300	20230419	-31.35	6560	20230102	101.98	19300	-31.35	20230419	6560	101.98	20230102	19300	-31.35	20230419	6560	101.98	20230102	6.08	N	317830	100	9 억		61956	N	N	0	N	00	N
26	20230726	161115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13080	-2420	5	-15.61	13706968200	995506	161.47	15500	15500	12600	20150	10850	15500	13769.90	1.35	0	-67081	17160	16330	15820	14990	14480	16075	14735	10	4650	100	9300	10	1	9533135	1247	71.48	2.63	12	10.44	183.00	4965.00	19300	20230419	-32.23	6560	20230102	99.39	19300	-32.23	20230419	6560	99.39	20230102	19300	-32.23	20230419	6560	99.39	20230102	6.06	N	317830	100	9 억		129155	N	N	0	N	00	N
27	20230726	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13040	-2460	5	-15.87	13247045950	960241	155.75	15500	15500	12600	20150	10850	15500	13795.13	1.35	0	-69041	17160	16330	15820	14990	14480	16075	14735	10	4650	100	9300	10	1	9533135	1243	71.26	2.63	12	10.07	183.00	4965.00	19300	20230419	-32.44	6560	20230102	98.78	19300	-32.44	20230419	6560	98.78	20230102	19300	-32.44	20230419	6560	98.78	20230102	6.06	N	317830	100	9 억		129155	N	N	0	N	00	N
28	20230726	141113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13070	-2430	5	-15.68	12380275590	894153	145.03	15500	15500	12600	20150	10850	15500	13845.39	1.35	0	-65098	17160	16330	15820	14990	14480	16075	14735	10	4650	100	9300	10	1	9533135	1246	71.42	2.63	12	9.38	183.00	4965.00	19300	20230419	-32.28	6560	20230102	99.24	19300	-32.28	20230419	6560	99.24	20230102	19300	-32.28	20230419	6560	99.24	20230102	6.06	N	317830	100	9 억		129155	N	N	0	N	00	N
29	20230726	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13170	-2330	5	-15.03	10836182790	776947	126.02	15500	15500	13150	20150	10850	15500	13946.67	1.35	0	-38604	17160	16330	15820	14990	14480	16075	14735	10	4650	100	9300	10	1	9533135	1256	71.97	2.65	12	8.15	183.00	4965.00	19300	20230419	-31.76	6560	20230102	100.76	19300	-31.76	20230419	6560	100.76	20230102	19300	-31.76	20230419	6560	100.76	20230102	6.06	N	317830	100	9 억		129155	N	N	0	N	00	N
30	20230726	121113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13430	-2070	5	-13.35	9350606540	665188	107.89	15500	15500	13360	20150	10850	15500	14056.59	1.35	0	-31171	17160	16330	15820	14990	14480	16075	14735	10	4650	100	9300	10	1	9533135	1280	73.39	2.70	12	6.98	183.00	4965.00	19300	20230419	-30.41	6560	20230102	104.73	19300	-30.41	20230419	6560	104.73	20230102	19300	-30.41	20230419	6560	104.73	20230102	6.06	N	317830	100	9 억		129155	N	N	0	N	00	N
31	20230726	111107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13680	-1820	5	-11.74	8284538690	586273	95.09	15500	15500	13360	20150	10850	15500	14130.32	1.35	0	-2323	17160	16330	15820	14990	14480	16075	14735	10	4650	100	9300	10	1	9533135	1304	74.75	2.76	12	6.15	183.00	4965.00	19300	20230419	-29.12	6560	20230102	108.54	19300	-29.12	20230419	6560	108.54	20230102	19300	-29.12	20230419	6560	108.54	20230102	6.06	N	317830	100	9 억		129155	N	N	0	N	00	N
32	20230726	101115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13850	-1650	5	-10.65	5688614600	396764	64.35	15500	15500	13820	20150	10850	15500	14336.85	1.35	0	6850	17160	16330	15820	14990	14480	16075	14735	10	4650	100	9300	10	1	9533135	1320	75.68	2.79	12	4.16	183.00	4965.00	19300	20230419	-28.24	6560	20230102	111.13	19300	-28.24	20230419	6560	111.13	20230102	19300	-28.24	20230419	6560	111.13	20230102	6.06	N	317830	100	9 억		129155	N	N	0	N	00	N
33	20230726	091109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14590	-910	5	-5.87	1944944220	132671	21.52	15500	15500	14060	20150	10850	15500	14658.44	1.35	0	6683	17160	16330	15820	14990	14480	16075	14735	10	4650	100	9300	10	1	9533135	1391	79.73	2.94	12	1.39	183.00	4965.00	19300	20230419	-24.40	6560	20230102	122.41	19300	-24.40	20230419	6560	122.41	20230102	19300	-24.40	20230419	6560	122.41	20230102	6.06	N	317830	100	9 억		129155	N	N	0	N	00	N
34	20230725	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15500	-1230	5	-7.35	9410297730	586347	73.76	16410	16650	15310	21700	11720	16730	16052.11	1.22	0	13241	18710	17720	16910	15920	15110	17315	15515	10	4990	100	10030	10	1	9533135	1478	84.70	3.12	12	6.15	183.00	4965.00	19300	20230419	-19.69	6560	20230102	136.28	19300	-19.69	20230419	6560	136.28	20230102	19300	-19.69	20230419	6560	136.28	20230102	6.16	N	317830	100	9 억		115844	N	N	0	N	00	N
35	20230725	151055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15690	-1040	5	-6.22	7993707060	494968	62.26	16410	16650	15690	21700	11720	16730	16149.49	1.22	0	-7613	18710	17720	16910	15920	15110	17315	15515	10	4990	100	10030	10	1	9533135	1496	85.74	3.16	12	5.19	183.00	4965.00	19300	20230419	-18.70	6560	20230102	139.18	19300	-18.70	20230419	6560	139.18	20230102	19300	-18.70	20230419	6560	139.18	20230102	6.16	N	317830	100	9 억		115844	N	N	0	N	00	N
36	20230725	141052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16440	-290	5	-1.73	6215360320	383841	48.28	16410	16650	15800	21700	11720	16730	16192.00	1.22	0	16124	18710	17720	16910	15920	15110	17315	15515	10	4990	100	10030	10	1	9533135	1567	89.84	3.31	12	4.03	183.00	4965.00	19300	20230419	-14.82	6560	20230102	150.61	19300	-14.82	20230419	6560	150.61	20230102	19300	-14.82	20230419	6560	150.61	20230102	6.16	N	317830	100	9 억		115844	N	N	0	N	00	N
37	20230725	131104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16100	-630	5	-3.77	5450470030	336703	42.35	16410	16650	15800	21700	11720	16730	16187.14	1.22	0	13810	18710	17720	16910	15920	15110	17315	15515	10	4990	100	10030	10	1	9533135	1535	87.98	3.24	12	3.53	183.00	4965.00	19300	20230419	-16.58	6560	20230102	145.43	19300	-16.58	20230419	6560	145.43	20230102	19300	-16.58	20230419	6560	145.43	20230102	6.16	N	317830	100	9 억		115844	N	N	0	N	00	N
38	20230725	121103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16190	-540	5	-3.23	5008103510	309226	38.90	16410	16650	15800	21700	11720	16730	16194.94	1.22	0	28676	18710	17720	16910	15920	15110	17315	15515	10	4990	100	10030	10	1	9533135	1543	88.47	3.26	12	3.24	183.00	4965.00	19300	20230419	-16.11	6560	20230102	146.80	19300	-16.11	20230419	6560	146.80	20230102	19300	-16.11	20230419	6560	146.80	20230102	6.16	N	317830	100	9 억		115844	N	N	0	N	00	N
39	20230725	111101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16090	-640	5	-3.83	4619093020	285048	35.86	16410	16650	15800	21700	11720	16730	16203.90	1.22	0	27721	18710	17720	16910	15920	15110	17315	15515	10	4990	100	10030	10	1	9533135	1534	87.92	3.24	12	2.99	183.00	4965.00	19300	20230419	-16.63	6560	20230102	145.27	19300	-16.63	20230419	6560	145.27	20230102	19300	-16.63	20230419	6560	145.27	20230102	6.16	N	317830	100	9 억		115844	N	N	0	N	00	N
40	20230725	101100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16250	-480	5	-2.87	3596420860	221524	27.87	16410	16650	15800	21700	11720	16730	16234.04	1.22	0	29942	18710	17720	16910	15920	15110	17315	15515	10	4990	100	10030	10	1	9533135	1549	88.80	3.27	12	2.32	183.00	4965.00	19300	20230419	-15.80	6560	20230102	147.71	19300	-15.80	20230419	6560	147.71	20230102	19300	-15.80	20230419	6560	147.71	20230102	6.16	N	317830	100	9 억		115844	N	N	0	N	00	N
41	20230725	091059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16340	-390	5	-2.33	1273717050	78153	9.83	16410	16650	16160	21700	11720	16730	16295.59	1.22	0	16060	18710	17720	16910	15920	15110	17315	15515	10	4990	100	10030	10	1	9533135	1558	89.29	3.29	12	0.82	183.00	4965.00	19300	20230419	-15.34	6560	20230102	149.09	19300	-15.34	20230419	6560	149.09	20230102	19300	-15.34	20230419	6560	149.09	20230102	6.16	N	317830	100	9 억		115844	N	N	0	N	00	N
42	20230724	161101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16730	-790	5	-4.51	13474217360	788971	88.75	17650	17900	16100	22750	12270	17520	17078.26	1.40	0	-19676	18746	18132	17576	16962	16406	18440	17270	10	5240	100	10510	10	1	9533135	1595	91.42	3.37	12	8.28	183.00	4965.00	19300	20230419	-13.32	6560	20230102	155.03	19300	-13.32	20230419	6560	155.03	20230102	19300	-13.32	20230419	6560	155.03	20230102	6.24	N	317830	100	9 억		133885	N	N	0	N	00	N
43	20230724	151055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16800	-720	5	-4.11	12951867810	757762	85.24	17650	17900	16100	22750	12270	17520	17091.90	1.40	0	-17215	18746	18132	17576	16962	16406	18440	17270	10	5240	100	10510	10	1	9533135	1602	91.80	3.38	12	7.95	183.00	4965.00	19300	20230419	-12.95	6560	20230102	156.10	19300	-12.95	20230419	6560	156.10	20230102	19300	-12.95	20230419	6560	156.10	20230102	6.24	N	317830	100	9 억		133885	N	N	0	N	00	N
44	20230724	141054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16500	-1020	5	-5.82	11245705780	654579	73.63	17650	17900	16100	22750	12270	17520	17179.73	1.40	0	-2440	18746	18132	17576	16962	16406	18440	17270	10	5240	100	10510	10	1	9533135	1573	90.16	3.32	12	6.87	183.00	4965.00	19300	20230419	-14.51	6560	20230102	151.52	19300	-14.51	20230419	6560	151.52	20230102	19300	-14.51	20230419	6560	151.52	20230102	6.24	N	317830	100	9 억		133885	N	N	0	N	00	N
45	20230724	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16790	-730	5	-4.17	8720286490	501494	56.41	17650	17900	16700	22750	12270	17520	17388.45	1.40	0	-10735	18746	18132	17576	16962	16406	18440	17270	10	5240	100	10510	10	1	9533135	1601	91.75	3.38	12	5.26	183.00	4965.00	19300	20230419	-13.01	6560	20230102	155.95	19300	-13.01	20230419	6560	155.95	20230102	19300	-13.01	20230419	6560	155.95	20230102	6.24	N	317830	100	9 억		133885	N	N	0	N	00	N
46	20230724	121057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17140	-380	5	-2.17	7095133680	405283	45.59	17650	17900	17010	22750	12270	17520	17506.59	1.40	0	-12979	18746	18132	17576	16962	16406	18440	17270	10	5240	100	10510	10	1	9533135	1634	93.66	3.45	12	4.25	183.00	4965.00	19300	20230419	-11.19	6560	20230102	161.28	19300	-11.19	20230419	6560	161.28	20230102	19300	-11.19	20230419	6560	161.28	20230102	6.24	N	317830	100	9 억		133885	N	N	0	N	00	N
47	20230724	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17350	-170	5	-0.97	5754178830	327215	36.81	17650	17900	17290	22750	12270	17520	17585.44	1.40	0	-8245	18746	18132	17576	16962	16406	18440	17270	10	5240	100	10510	10	1	9533135	1654	94.81	3.49	12	3.43	183.00	4965.00	19300	20230419	-10.10	6560	20230102	164.48	19300	-10.10	20230419	6560	164.48	20230102	19300	-10.10	20230419	6560	164.48	20230102	6.24	N	317830	100	9 억		133885	N	N	0	N	00	N
48	20230724	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17510	-10	5	-0.06	4838695980	274697	30.90	17650	17900	17290	22750	12270	17520	17614.89	1.40	0	-144	18746	18132	17576	16962	16406	18440	17270	10	5240	100	10510	10	1	9533135	1669	95.68	3.53	12	2.88	183.00	4965.00	19300	20230419	-9.27	6560	20230102	166.92	19300	-9.27	20230419	6560	166.92	20230102	19300	-9.27	20230419	6560	166.92	20230102	6.24	N	317830	100	9 억		133885	N	N	0	N	00	N
49	20230724	091057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17460	-60	5	-0.34	1942880340	109855	12.36	17650	17900	17340	22750	12270	17520	17686.83	1.40	0	41	18746	18132	17576	16962	16406	18440	17270	10	5240	100	10510	10	1	9533135	1664	95.41	3.52	12	1.15	183.00	4965.00	19300	20230419	-9.53	6560	20230102	166.16	19300	-9.53	20230419	6560	166.16	20230102	19300	-9.53	20230419	6560	166.16	20230102	6.24	N	317830	100	9 억		133885	N	N	0	N	00	N
50	20230721	161046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17520	-110	5	-0.62	15487004610	881748	69.76	17300	18190	17020	22900	12350	17630	17563.95	1.51	0	-14329	18836	18232	17276	16672	15716	18535	16975	10	5275	100	10570	10	1	9533135	1670	95.74	3.53	12	9.25	183.00	4965.00	19300	20230419	-9.22	6560	20230102	167.07	19300	-9.22	20230419	6560	167.07	20230102	19300	-9.22	20230419	6560	167.07	20230102	6.24	N	317830	100	9 억		143551	N	N	0	N	00	N
51	20230721	151048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17360	-270	5	-1.53	14925434580	849575	67.22	17300	18190	17020	22900	12350	17630	17568.00	1.51	0	-14057	18836	18232	17276	16672	15716	18535	16975	10	5275	100	10570	10	1	9533135	1655	94.86	3.50	12	8.91	183.00	4965.00	19300	20230419	-10.05	6560	20230102	164.63	19300	-10.05	20230419	6560	164.63	20230102	19300	-10.05	20230419	6560	164.63	20230102	6.24	N	317830	100	9 억		143551	N	N	0	N	00	N
52	20230721	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17170	-460	5	-2.61	13801472500	784690	62.08	17300	18190	17020	22900	12350	17630	17588.35	1.51	0	-13427	18836	18232	17276	16672	15716	18535	16975	10	5275	100	10570	10	1	9533135	1637	93.83	3.46	12	8.23	183.00	4965.00	19300	20230419	-11.04	6560	20230102	161.74	19300	-11.04	20230419	6560	161.74	20230102	19300	-11.04	20230419	6560	161.74	20230102	6.24	N	317830	100	9 억		143551	N	N	0	N	00	N
53	20230721	131048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17210	-420	5	-2.38	12434790070	704941	55.77	17300	18190	17070	22900	12350	17630	17639.50	1.51	0	-11069	18836	18232	17276	16672	15716	18535	16975	10	5275	100	10570	10	1	9533135	1641	94.04	3.47	12	7.39	183.00	4965.00	19300	20230419	-10.83	6560	20230102	162.35	19300	-10.83	20230419	6560	162.35	20230102	19300	-10.83	20230419	6560	162.35	20230102	6.24	N	317830	100	9 억		143551	N	N	0	N	00	N
54	20230721	121101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17540	-90	5	-0.51	10808626620	610863	48.33	17300	18190	17070	22900	12350	17630	17694.20	1.51	0	-6502	18836	18232	17276	16672	15716	18535	16975	10	5275	100	10570	10	1	9533135	1672	95.85	3.53	12	6.41	183.00	4965.00	19300	20230419	-9.12	6560	20230102	167.38	19300	-9.12	20230419	6560	167.38	20230102	19300	-9.12	20230419	6560	167.38	20230102	6.24	N	317830	100	9 억		143551	N	N	0	N	00	N
55	20230721	111058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17620	-10	5	-0.06	10194650650	575933	45.57	17300	18190	17070	22900	12350	17630	17701.30	1.51	0	-2265	18836	18232	17276	16672	15716	18535	16975	10	5275	100	10570	10	1	9533135	1680	96.28	3.55	12	6.04	183.00	4965.00	19300	20230419	-8.70	6560	20230102	168.60	19300	-8.70	20230419	6560	168.60	20230102	19300	-8.70	20230419	6560	168.60	20230102	6.24	N	317830	100	9 억		143551	N	N	0	N	00	N
56	20230721	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17660	30	2	0.17	8084896970	456234	36.10	17300	18190	17070	22900	12350	17630	17721.27	1.51	0	-11333	18836	18232	17276	16672	15716	18535	16975	10	5275	100	10570	10	1	9533135	1684	96.50	3.56	12	4.79	183.00	4965.00	19300	20230419	-8.50	6560	20230102	169.21	19300	-8.50	20230419	6560	169.21	20230102	19300	-8.50	20230419	6560	169.21	20230102	6.24	N	317830	100	9 억		143551	N	N	0	N	00	N
57	20230721	091052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17450	-180	5	-1.02	1772116370	102468	8.11	17300	17530	17070	22900	12350	17630	17288.98	1.51	0	-6522	18836	18232	17276	16672	15716	18535	16975	10	5275	100	10570	10	1	9533135	1664	95.36	3.51	12	1.07	183.00	4965.00	19300	20230419	-9.59	6560	20230102	166.01	19300	-9.59	20230419	6560	166.01	20230102	19300	-9.59	20230419	6560	166.01	20230102	6.24	N	317830	100	9 억		143551	N	N	0	N	00	N
58	20230720	161041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17630	440	2	2.56	21470017310	1246215	65.44	17090	17880	16320	22300	12040	17190	17226.20	1.85	0	-36003	18696	17942	16896	16142	15096	18320	16520	10	5130	100	10310	10	1	9533135	1681	96.34	3.55	12	13.07	183.00	4965.00	19300	20230419	-8.65	6560	20230102	168.75	19300	-8.65	20230419	6560	168.75	20230102	19300	-8.65	20230419	6560	168.75	20230102	5.76	N	317830	100	9 억		176545	N	N	0	N	00	N
59	20230720	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17480	290	2	1.69	19839861490	1153644	60.58	17090	17880	16320	22300	12040	17190	17197.57	1.85	0	-36049	18696	17942	16896	16142	15096	18320	16520	10	5130	100	10310	10	1	9533135	1666	95.52	3.52	12	12.10	183.00	4965.00	19300	20230419	-9.43	6560	20230102	166.46	19300	-9.43	20230419	6560	166.46	20230102	19300	-9.43	20230419	6560	166.46	20230102	5.76	N	317830	100	9 억		176545	N	N	0	N	00	N
60	20230720	141040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17120	-70	5	-0.41	16525132330	963454	50.59	17090	17880	16320	22300	12040	17190	17151.93	1.85	0	-50397	18696	17942	16896	16142	15096	18320	16520	10	5130	100	10310	10	1	9533135	1632	93.55	3.45	12	10.11	183.00	4965.00	19300	20230419	-11.30	6560	20230102	160.98	19300	-11.30	20230419	6560	160.98	20230102	19300	-11.30	20230419	6560	160.98	20230102	5.76	N	317830	100	9 억		176545	N	N	0	N	00	N
61	20230720	131042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16950	-240	5	-1.40	8892943980	526994	27.67	17090	17280	16320	22300	12040	17190	16874.28	1.85	0	-16103	18696	17942	16896	16142	15096	18320	16520	10	5130	100	10310	10	1	9533135	1616	92.62	3.41	12	5.53	183.00	4965.00	19300	20230419	-12.18	6560	20230102	158.38	19300	-12.18	20230419	6560	158.38	20230102	19300	-12.18	20230419	6560	158.38	20230102	5.76	N	317830	100	9 억		176545	N	N	0	N	00	N
62	20230720	121050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17120	-70	5	-0.41	8078542970	479206	25.16	17090	17280	16320	22300	12040	17190	16857.53	1.85	0	-13653	18696	17942	16896	16142	15096	18320	16520	10	5130	100	10310	10	1	9533135	1632	93.55	3.45	12	5.03	183.00	4965.00	19300	20230419	-11.30	6560	20230102	160.98	19300	-11.30	20230419	6560	160.98	20230102	19300	-11.30	20230419	6560	160.98	20230102	5.76	N	317830	100	9 억		176545	N	N	0	N	00	N
63	20230720	111047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16950	-240	5	-1.40	6639366380	395057	20.74	17090	17240	16320	22300	12040	17190	16805.17	1.85	0	-16474	18696	17942	16896	16142	15096	18320	16520	10	5130	100	10310	10	1	9533135	1616	92.62	3.41	12	4.14	183.00	4965.00	19300	20230419	-12.18	6560	20230102	158.38	19300	-12.18	20230419	6560	158.38	20230102	19300	-12.18	20230419	6560	158.38	20230102	5.76	N	317830	100	9 억		176545	N	N	0	N	00	N
64	20230720	101034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16960	-230	5	-1.34	5318419960	316995	16.65	17090	17240	16320	22300	12040	17190	16776.38	1.85	0	-19553	18696	17942	16896	16142	15096	18320	16520	10	5130	100	10310	10	1	9533135	1617	92.68	3.42	12	3.33	183.00	4965.00	19300	20230419	-12.12	6560	20230102	158.54	19300	-12.12	20230419	6560	158.54	20230102	19300	-12.12	20230419	6560	158.54	20230102	5.76	N	317830	100	9 억		176545	N	N	0	N	00	N
65	20230720	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16880	-310	5	-1.80	1568363280	92154	4.84	17090	17240	16780	22300	12040	17190	17017.16	1.85	0	-255	18696	17942	16896	16142	15096	18320	16520	10	5130	100	10310	10	1	9533135	1609	92.24	3.40	12	0.97	183.00	4965.00	19300	20230419	-12.54	6560	20230102	157.32	19300	-12.54	20230419	6560	157.32	20230102	19300	-12.54	20230419	6560	157.32	20230102	5.76	N	317830	100	9 억		176545	N	N	0	N	00	N
66	20230719	161057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17190	980	2	6.05	31840528370	1873062	209.23	16180	17650	15850	21050	11350	16210	16998.61	1.07	0	83394	16696	16452	16076	15832	15456	16575	15955	10	4850	100	9720	10	1	9533135	1639	93.93	3.46	12	19.65	183.00	4965.00	19300	20230419	-10.93	6560	20230102	162.04	19300	-10.93	20230419	6560	162.04	20230102	19300	-10.93	20230419	6560	162.04	20230102	5.63	N	317830	100	9 억		101951	N	N	0	N	00	N
67	20230719	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17170	960	2	5.92	30658316460	1804260	201.55	16180	17650	15850	21050	11350	16210	16992.54	1.07	0	90281	16696	16452	16076	15832	15456	16575	15955	10	4850	100	9720	10	1	9533135	1637	93.83	3.46	12	18.93	183.00	4965.00	19300	20230419	-11.04	6560	20230102	161.74	19300	-11.04	20230419	6560	161.74	20230102	19300	-11.04	20230419	6560	161.74	20230102	5.63	N	317830	100	9 억		101951	N	N	0	N	00	N
68	20230719	141100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16940	730	2	4.50	28893553400	1701049	190.02	16180	17650	15850	21050	11350	16210	16986.10	1.07	0	90654	16696	16452	16076	15832	15456	16575	15955	10	4850	100	9720	10	1	9533135	1615	92.57	3.41	12	17.84	183.00	4965.00	19300	20230419	-12.23	6560	20230102	158.23	19300	-12.23	20230419	6560	158.23	20230102	19300	-12.23	20230419	6560	158.23	20230102	5.63	N	317830	100	9 억		101951	N	N	0	N	00	N
69	20230719	131045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17090	880	2	5.43	27201136940	1601749	178.92	16180	17650	15850	21050	11350	16210	16982.54	1.07	0	84961	16696	16452	16076	15832	15456	16575	15955	10	4850	100	9720	10	1	9533135	1629	93.39	3.44	12	16.80	183.00	4965.00	19300	20230419	-11.45	6560	20230102	160.52	19300	-11.45	20230419	6560	160.52	20230102	19300	-11.45	20230419	6560	160.52	20230102	5.63	N	317830	100	9 억		101951	N	N	0	N	00	N
70	20230719	121103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16950	740	2	4.57	24194906740	1426479	159.35	16180	17650	15850	21050	11350	16210	16961.71	1.07	0	65795	16696	16452	16076	15832	15456	16575	15955	10	4850	100	9720	10	1	9533135	1616	92.62	3.41	12	14.96	183.00	4965.00	19300	20230419	-12.18	6560	20230102	158.38	19300	-12.18	20230419	6560	158.38	20230102	19300	-12.18	20230419	6560	158.38	20230102	5.63	N	317830	100	9 억		101951	N	N	0	N	00	N
71	20230719	111059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16760	550	2	3.39	22523241770	1327154	148.25	16180	17650	15850	21050	11350	16210	16971.55	1.07	0	65857	16696	16452	16076	15832	15456	16575	15955	10	4850	100	9720	10	1	9533135	1598	91.58	3.38	12	13.92	183.00	4965.00	19300	20230419	-13.16	6560	20230102	155.49	19300	-13.16	20230419	6560	155.49	20230102	19300	-13.16	20230419	6560	155.49	20230102	5.63	N	317830	100	9 억		101951	N	N	0	N	00	N
72	20230719	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	17480	1270	2	7.83	14529056460	862413	96.34	16180	17650	15850	21050	11350	16210	16847.58	1.07	0	39951	16696	16452	16076	15832	15456	16575	15955	10	4850	100	9720	10	1	9533135	1666	95.52	3.52	12	9.05	183.00	4965.00	19300	20230419	-9.43	6560	20230102	166.46	19300	-9.43	20230419	6560	166.46	20230102	19300	-9.43	20230419	6560	166.46	20230102	5.63	N	317830	100	9 억		101951	N	N	0	N	00	N
73	20230719	091049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15950	-260	5	-1.60	826082710	51589	5.76	16180	16190	15850	21050	11350	16210	16009.61	1.07	0	-3139	16696	16452	16076	15832	15456	16575	15955	10	4850	100	9720	10	1	9533135	1521	87.16	3.21	12	0.54	183.00	4965.00	19300	20230419	-17.36	6560	20230102	143.14	19300	-17.36	20230419	6560	143.14	20230102	19300	-17.36	20230419	6560	143.14	20230102	5.63	N	317830	100	9 억		101951	N	N	0	N	00	N
74	20230718	161048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16210	320	2	2.01	14275826430	887604	57.53	15870	16320	15700	20650	11130	15890	16084.93	0.67	0	29242	16963	16426	15553	15016	14143	16695	15285	10	4760	100	9530	10	1	9533135	1545	88.58	3.26	12	9.31	183.00	4965.00	19300	20230419	-16.01	6560	20230102	147.10	19300	-16.01	20230419	6560	147.10	20230102	19300	-16.01	20230419	6560	147.10	20230102	5.55	N	317830	100	9 억		63704	N	N	0	N	00	N
75	20230718	151047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16200	310	2	1.95	13487987610	838948	54.38	15870	16320	15700	20650	11130	15890	16078.98	0.67	0	31916	16963	16426	15553	15016	14143	16695	15285	10	4760	100	9530	10	1	9533135	1544	88.52	3.26	12	8.80	183.00	4965.00	19300	20230419	-16.06	6560	20230102	146.95	19300	-16.06	20230419	6560	146.95	20230102	19300	-16.06	20230419	6560	146.95	20230102	5.55	N	317830	100	9 억		63704	N	N	0	N	00	N
76	20230718	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16020	130	2	0.82	12097464680	752560	48.78	15870	16320	15700	20650	11130	15890	16076.97	0.67	0	22015	16963	16426	15553	15016	14143	16695	15285	10	4760	100	9530	10	1	9533135	1527	87.54	3.23	12	7.89	183.00	4965.00	19300	20230419	-16.99	6560	20230102	144.21	19300	-16.99	20230419	6560	144.21	20230102	19300	-16.99	20230419	6560	144.21	20230102	5.55	N	317830	100	9 억		63704	N	N	0	N	00	N
77	20230718	131043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16150	260	2	1.64	11432321110	711272	46.10	15870	16320	15700	20650	11130	15890	16075.04	0.67	0	19342	16963	16426	15553	15016	14143	16695	15285	10	4760	100	9530	10	1	9533135	1540	88.25	3.25	12	7.46	183.00	4965.00	19300	20230419	-16.32	6560	20230102	146.19	19300	-16.32	20230419	6560	146.19	20230102	19300	-16.32	20230419	6560	146.19	20230102	5.55	N	317830	100	9 억		63704	N	N	0	N	00	N
78	20230718	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16150	260	2	1.64	10748367030	668782	43.35	15870	16320	15700	20650	11130	15890	16073.64	0.67	0	18818	16963	16426	15553	15016	14143	16695	15285	10	4760	100	9530	10	1	9533135	1540	88.25	3.25	12	7.02	183.00	4965.00	19300	20230419	-16.32	6560	20230102	146.19	19300	-16.32	20230419	6560	146.19	20230102	19300	-16.32	20230419	6560	146.19	20230102	5.55	N	317830	100	9 억		63704	N	N	0	N	00	N
79	20230718	111052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15930	40	2	0.25	9812037770	610742	39.58	15870	16320	15700	20650	11130	15890	16067.98	0.67	0	1702	16963	16426	15553	15016	14143	16695	15285	10	4760	100	9530	10	1	9533135	1519	87.05	3.21	12	6.41	183.00	4965.00	19300	20230419	-17.46	6560	20230102	142.84	19300	-17.46	20230419	6560	142.84	20230102	19300	-17.46	20230419	6560	142.84	20230102	5.55	N	317830	100	9 억		63704	N	N	0	N	00	N
80	20230718	101045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16100	210	2	1.32	6788631870	423193	27.43	15870	16320	15700	20650	11130	15890	16044.23	0.67	0	44950	16963	16426	15553	15016	14143	16695	15285	10	4760	100	9530	10	1	9533135	1535	87.98	3.24	12	4.44	183.00	4965.00	19300	20230419	-16.58	6560	20230102	145.43	19300	-16.58	20230419	6560	145.43	20230102	19300	-16.58	20230419	6560	145.43	20230102	5.55	N	317830	100	9 억		63704	N	N	0	N	00	N
81	20230718	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16140	250	2	1.57	2450116460	152531	9.89	15870	16290	15800	20650	11130	15890	16072.15	0.67	0	2620	16963	16426	15553	15016	14143	16695	15285	10	4760	100	9530	10	1	9533135	1539	88.20	3.25	12	1.60	183.00	4965.00	19300	20230419	-16.37	6560	20230102	146.04	19300	-16.37	20230419	6560	146.04	20230102	19300	-16.37	20230419	6560	146.04	20230102	5.55	N	317830	100	9 억		63704	N	N	0	N	00	N
82	20230717	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15890	1450	2	10.04	23993779070	1533666	462.06	14940	16090	14680	18770	10110	14440	15644.44	0.21	0	52631	15260	14850	14050	13640	12840	15055	13845	10	4330	100	8660	10	1	9533135	1515	86.83	3.20	12	16.09	183.00	4965.00	19300	20230419	-17.67	6560	20230102	142.23	19300	-17.67	20230419	6560	142.23	20230102	19300	-17.67	20230419	6560	142.23	20230102	5.63	N	317830	100	9 억		20119	N	N	0	N	00	N
83	20230717	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15870	1430	2	9.90	23315255340	1490978	449.20	14940	16090	14680	18770	10110	14440	15637.56	0.21	0	53937	15260	14850	14050	13640	12840	15055	13845	10	4330	100	8660	10	1	9533135	1513	86.72	3.20	12	15.64	183.00	4965.00	19300	20230419	-17.77	6560	20230102	141.92	19300	-17.77	20230419	6560	141.92	20230102	19300	-17.77	20230419	6560	141.92	20230102	5.63	N	317830	100	9 억		20119	N	N	0	N	00	N
84	20230717	141042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15840	1400	2	9.70	21267029450	1361984	410.34	14940	16090	14680	18770	10110	14440	15614.74	0.21	0	48308	15260	14850	14050	13640	12840	15055	13845	10	4330	100	8660	10	1	9533135	1510	86.56	3.19	12	14.29	183.00	4965.00	19300	20230419	-17.93	6560	20230102	141.46	19300	-17.93	20230419	6560	141.46	20230102	19300	-17.93	20230419	6560	141.46	20230102	5.63	N	317830	100	9 억		20119	N	N	0	N	00	N
85	20230717	131032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15720	1280	2	8.86	19846986740	1272144	383.27	14940	16090	14680	18770	10110	14440	15601.21	0.21	0	30981	15260	14850	14050	13640	12840	15055	13845	10	4330	100	8660	10	1	9533135	1499	85.90	3.17	12	13.34	183.00	4965.00	19300	20230419	-18.55	6560	20230102	139.63	19300	-18.55	20230419	6560	139.63	20230102	19300	-18.55	20230419	6560	139.63	20230102	5.63	N	317830	100	9 억		20119	N	N	0	N	00	N
86	20230717	121043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15830	1390	2	9.63	18454581330	1183541	356.58	14940	16090	14680	18770	10110	14440	15592.68	0.21	0	12531	15260	14850	14050	13640	12840	15055	13845	10	4330	100	8660	10	1	9533135	1509	86.50	3.19	12	12.42	183.00	4965.00	19300	20230419	-17.98	6560	20230102	141.31	19300	-17.98	20230419	6560	141.31	20230102	19300	-17.98	20230419	6560	141.31	20230102	5.63	N	317830	100	9 억		20119	N	N	0	N	00	N
87	20230717	111034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15740	1300	2	9.00	12369283470	801549	241.49	14940	15980	14680	18770	10110	14440	15431.72	0.21	0	30486	15260	14850	14050	13640	12840	15055	13845	10	4330	100	8660	10	1	9533135	1501	86.01	3.17	12	8.41	183.00	4965.00	19300	20230419	-18.45	6560	20230102	139.94	19300	-18.45	20230419	6560	139.94	20230102	19300	-18.45	20230419	6560	139.94	20230102	5.63	N	317830	100	9 억		20119	N	N	0	N	00	N
88	20230717	101033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15590	1150	2	7.96	7252006590	474881	143.07	14940	15600	14680	18770	10110	14440	15271.21	0.21	0	35250	15260	14850	14050	13640	12840	15055	13845	10	4330	100	8660	10	1	9533135	1486	85.19	3.14	12	4.98	183.00	4965.00	19300	20230419	-19.22	6560	20230102	137.65	19300	-19.22	20230419	6560	137.65	20230102	19300	-19.22	20230419	6560	137.65	20230102	5.63	N	317830	100	9 억		20119	N	N	0	N	00	N
89	20230717	091034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15100	660	2	4.57	1420381220	95450	28.76	14940	15150	14680	18770	10110	14440	14880.89	0.21	0	5613	15260	14850	14050	13640	12840	15055	13845	10	4330	100	8660	10	1	9533135	1440	82.51	3.04	12	1.00	183.00	4965.00	19300	20230419	-21.76	6560	20230102	130.18	19300	-21.76	20230419	6560	130.18	20230102	19300	-21.76	20230419	6560	130.18	20230102	5.63	N	317830	100	9 억		20119	N	N	0	N	00	N
90	20230714	161033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14440	630	2	4.56	4515694020	326315	279.08	13820	14460	13250	17950	9670	13810	13830.63	0.06	0	10920	14056	13932	13806	13682	13556	13995	13745	10	4140	100	8280	10	1	9533135	1377	78.91	2.91	12	3.42	183.00	4965.00	19300	20230419	-25.18	6560	20230102	120.12	19300	-25.18	20230419	6560	120.12	20230102	19300	-25.18	20230419	6560	120.12	20230102	5.55	N	317830	100	9 억		6029	N	N	0	N	00	N
91	20230714	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14250	440	2	3.19	3879712720	282110	241.27	13820	14260	13250	17950	9670	13810	13752.48	0.06	0	3752	14056	13932	13806	13682	13556	13995	13745	10	4140	100	8280	10	1	9533135	1358	77.87	2.87	12	2.96	183.00	4965.00	19300	20230419	-26.17	6560	20230102	117.23	19300	-26.17	20230419	6560	117.23	20230102	19300	-26.17	20230419	6560	117.23	20230102	5.55	N	317830	100	9 억		6029	N	N	0	N	00	N
92	20230714	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14170	360	2	2.61	3117524350	228358	195.30	13820	14220	13250	17950	9670	13810	13651.92	0.06	0	4149	14056	13932	13806	13682	13556	13995	13745	10	4140	100	8280	10	1	9533135	1351	77.43	2.85	12	2.40	183.00	4965.00	19300	20230419	-26.58	6560	20230102	116.01	19300	-26.58	20230419	6560	116.01	20230102	19300	-26.58	20230419	6560	116.01	20230102	5.55	N	317830	100	9 억		6029	N	N	0	N	00	N
93	20230714	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13690	-120	5	-0.87	2034169950	150832	129.00	13820	13930	13250	17950	9670	13810	13486.33	0.06	0	3013	14056	13932	13806	13682	13556	13995	13745	10	4140	100	8280	10	1	9533135	1305	74.81	2.76	12	1.58	183.00	4965.00	19300	20230419	-29.07	6560	20230102	108.69	19300	-29.07	20230419	6560	108.69	20230102	19300	-29.07	20230419	6560	108.69	20230102	5.55	N	317830	100	9 억		6029	N	N	0	N	00	N
94	20230714	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13600	-210	5	-1.52	1866038880	138467	118.42	13820	13930	13250	17950	9670	13810	13476.42	0.06	0	1841	14056	13932	13806	13682	13556	13995	13745	10	4140	100	8280	10	1	9533135	1297	74.32	2.74	12	1.45	183.00	4965.00	19300	20230419	-29.53	6560	20230102	107.32	19300	-29.53	20230419	6560	107.32	20230102	19300	-29.53	20230419	6560	107.32	20230102	5.55	N	317830	100	9 억		6029	N	N	0	N	00	N
95	20230714	111040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13430	-380	5	-2.75	1614045190	119874	102.52	13820	13930	13250	17950	9670	13810	13464.51	0.06	0	2798	14056	13932	13806	13682	13556	13995	13745	10	4140	100	8280	10	1	9533135	1280	73.39	2.70	12	1.26	183.00	4965.00	19300	20230419	-30.41	6560	20230102	104.73	19300	-30.41	20230419	6560	104.73	20230102	19300	-30.41	20230419	6560	104.73	20230102	5.55	N	317830	100	9 억		6029	N	N	0	N	00	N
96	20230714	101041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13270	-540	5	-3.91	1321158570	97957	83.78	13820	13930	13250	17950	9670	13810	13487.13	0.06	0	1180	14056	13932	13806	13682	13556	13995	13745	10	4140	100	8280	10	1	9533135	1265	72.51	2.67	12	1.03	183.00	4965.00	19300	20230419	-31.24	6560	20230102	102.29	19300	-31.24	20230419	6560	102.29	20230102	19300	-31.24	20230419	6560	102.29	20230102	5.55	N	317830	100	9 억		6029	N	N	0	N	00	N
97	20230714	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13700	-110	5	-0.80	253986480	18542	15.86	13820	13930	13580	17950	9670	13810	13697.90	0.06	0	-3376	14056	13932	13806	13682	13556	13995	13745	10	4140	100	8280	10	1	9533135	1306	74.86	2.76	12	0.19	183.00	4965.00	19300	20230419	-29.02	6560	20230102	108.84	19300	-29.02	20230419	6560	108.84	20230102	19300	-29.02	20230419	6560	108.84	20230102	5.55	N	317830	100	9 억		6029	N	N	0	N	00	N
98	20230713	161030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13810	110	2	0.80	1605466420	116363	61.94	13720	13930	13680	17810	9590	13700	13796.79	0.04	0	2358	14580	14140	13860	13420	13140	14000	13280	10	4110	100	8220	10	1	9533135	1317	75.46	2.78	12	1.22	183.00	4965.00	19300	20230419	-28.45	6560	20230102	110.52	19300	-28.45	20230419	6560	110.52	20230102	19300	-28.45	20230419	6560	110.52	20230102	5.65	N	317830	100	9 억		3671	N	N	0	N	00	N
99	20230713	151026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13810	110	2	0.80	1462168250	105989	56.42	13720	13930	13680	17810	9590	13700	13795.47	0.04	0	2153	14580	14140	13860	13420	13140	14000	13280	10	4110	100	8220	10	1	9533135	1317	75.46	2.78	12	1.11	183.00	4965.00	19300	20230419	-28.45	6560	20230102	110.52	19300	-28.45	20230419	6560	110.52	20230102	19300	-28.45	20230419	6560	110.52	20230102	5.65	N	317830	100	9 억		3671	N	N	0	N	00	N
100	20230713	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13870	170	2	1.24	1270139120	92100	49.03	13720	13930	13680	17810	9590	13700	13790.87	0.04	0	2017	14580	14140	13860	13420	13140	14000	13280	10	4110	100	8220	10	1	9533135	1322	75.79	2.79	12	0.97	183.00	4965.00	19300	20230419	-28.13	6560	20230102	111.43	19300	-28.13	20230419	6560	111.43	20230102	19300	-28.13	20230419	6560	111.43	20230102	5.65	N	317830	100	9 억		3671	N	N	0	N	00	N
101	20230713	131030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13830	130	2	0.95	1085392740	78670	41.88	13720	13930	13680	17810	9590	13700	13796.78	0.04	0	2208	14580	14140	13860	13420	13140	14000	13280	10	4110	100	8220	10	1	9533135	1318	75.57	2.79	12	0.83	183.00	4965.00	19300	20230419	-28.34	6560	20230102	110.82	19300	-28.34	20230419	6560	110.82	20230102	19300	-28.34	20230419	6560	110.82	20230102	5.65	N	317830	100	9 억		3671	N	N	0	N	00	N
102	20230713	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13790	90	2	0.66	834722270	60448	32.18	13720	13930	13680	17810	9590	13700	13808.93	0.04	0	2393	14580	14140	13860	13420	13140	14000	13280	10	4110	100	8220	10	1	9533135	1315	75.36	2.78	12	0.63	183.00	4965.00	19300	20230419	-28.55	6560	20230102	110.21	19300	-28.55	20230419	6560	110.21	20230102	19300	-28.55	20230419	6560	110.21	20230102	5.65	N	317830	100	9 억		3671	N	N	0	N	00	N
103	20230713	111028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13860	160	2	1.17	646974380	46858	24.94	13720	13930	13680	17810	9590	13700	13807.13	0.04	0	3941	14580	14140	13860	13420	13140	14000	13280	10	4110	100	8220	10	1	9533135	1321	75.74	2.79	12	0.49	183.00	4965.00	19300	20230419	-28.19	6560	20230102	111.28	19300	-28.19	20230419	6560	111.28	20230102	19300	-28.19	20230419	6560	111.28	20230102	5.65	N	317830	100	9 억		3671	N	N	0	N	00	N
104	20230713	101022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13860	160	2	1.17	518277340	37573	20.00	13720	13930	13680	17810	9590	13700	13793.88	0.04	0	4094	14580	14140	13860	13420	13140	14000	13280	10	4110	100	8220	10	1	9533135	1321	75.74	2.79	12	0.39	183.00	4965.00	19300	20230419	-28.19	6560	20230102	111.28	19300	-28.19	20230419	6560	111.28	20230102	19300	-28.19	20230419	6560	111.28	20230102	5.65	N	317830	100	9 억		3671	N	N	0	N	00	N
105	20230713	091024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13700	0	3	0.00	175179230	12754	6.79	13720	13860	13700	17810	9590	13700	13735.24	0.04	0	918	14580	14140	13860	13420	13140	14000	13280	10	4110	100	8220	10	1	9533135	1306	74.86	2.76	12	0.13	183.00	4965.00	19300	20230419	-29.02	6560	20230102	108.84	19300	-29.02	20230419	6560	108.84	20230102	19300	-29.02	20230419	6560	108.84	20230102	5.65	N	317830	100	9 억		3671	N	N	0	N	00	N
106	20230712	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13700	-470	5	-3.32	2577005330	185750	61.01	14260	14300	13580	18420	9920	14170	13873.59	0.05	0	-760	14903	14536	14143	13776	13383	14720	13960	10	4250	100	8500	10	1	9533135	1306	74.86	2.76	12	1.95	183.00	4965.00	19300	20230419	-29.02	6560	20230102	108.84	19300	-29.02	20230419	6560	108.84	20230102	19300	-29.02	20230419	6560	108.84	20230102	5.77	N	317830	100	9 억		4431	N	N	0	N	00	N
107	20230712	151012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13700	-470	5	-3.32	2403946420	173090	56.85	14260	14300	13580	18420	9920	14170	13888.30	0.05	0	-1951	14903	14536	14143	13776	13383	14720	13960	10	4250	100	8500	10	1	9533135	1306	74.86	2.76	12	1.82	183.00	4965.00	19300	20230419	-29.02	6560	20230102	108.84	19300	-29.02	20230419	6560	108.84	20230102	19300	-29.02	20230419	6560	108.84	20230102	5.77	N	317830	100	9 억		4431	N	N	0	N	00	N
108	20230712	141009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13710	-460	5	-3.25	1911579660	137098	45.03	14260	14300	13700	18420	9920	14170	13943.05	0.05	0	-1448	14903	14536	14143	13776	13383	14720	13960	10	4250	100	8500	10	1	9533135	1307	74.92	2.76	12	1.44	183.00	4965.00	19300	20230419	-28.96	6560	20230102	108.99	19300	-28.96	20230419	6560	108.99	20230102	19300	-28.96	20230419	6560	108.99	20230102	5.77	N	317830	100	9 억		4431	N	N	0	N	00	N
109	20230712	131011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13840	-330	5	-2.33	1395727290	99597	32.71	14260	14300	13810	18420	9920	14170	14013.64	0.05	0	-2900	14903	14536	14143	13776	13383	14720	13960	10	4250	100	8500	10	1	9533135	1319	75.63	2.79	12	1.04	183.00	4965.00	19300	20230419	-28.29	6560	20230102	110.98	19300	-28.29	20230419	6560	110.98	20230102	19300	-28.29	20230419	6560	110.98	20230102	5.77	N	317830	100	9 억		4431	N	N	0	N	00	N
110	20230712	121016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13900	-270	5	-1.91	1145782890	81568	26.79	14260	14300	13810	18420	9920	14170	14046.86	0.05	0	-2985	14903	14536	14143	13776	13383	14720	13960	10	4250	100	8500	10	1	9533135	1325	75.96	2.80	12	0.86	183.00	4965.00	19300	20230419	-27.98	6560	20230102	111.89	19300	-27.98	20230419	6560	111.89	20230102	19300	-27.98	20230419	6560	111.89	20230102	5.77	N	317830	100	9 억		4431	N	N	0	N	00	N
111	20230712	111016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13980	-190	5	-1.34	875900540	62124	20.41	14260	14300	13910	18420	9920	14170	14099.15	0.05	0	-3010	14903	14536	14143	13776	13383	14720	13960	10	4250	100	8500	10	1	9533135	1333	76.39	2.82	12	0.65	183.00	4965.00	19300	20230419	-27.56	6560	20230102	113.11	19300	-27.56	20230419	6560	113.11	20230102	19300	-27.56	20230419	6560	113.11	20230102	5.77	N	317830	100	9 억		4431	N	N	0	N	00	N
112	20230712	101016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14050	-120	5	-0.85	598630560	42307	13.90	14260	14300	14050	18420	9920	14170	14149.65	0.05	0	-3028	14903	14536	14143	13776	13383	14720	13960	10	4250	100	8500	10	1	9533135	1339	76.78	2.83	12	0.44	183.00	4965.00	19300	20230419	-27.20	6560	20230102	114.18	19300	-27.20	20230419	6560	114.18	20230102	19300	-27.20	20230419	6560	114.18	20230102	5.77	N	317830	100	9 억		4431	N	N	0	N	00	N
113	20230712	091017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14250	80	2	0.56	130684310	9201	3.02	14260	14270	14100	18420	9920	14170	14203.53	0.05	0	-119	14903	14536	14143	13776	13383	14720	13960	10	4250	100	8500	10	1	9533135	1358	77.87	2.87	12	0.10	183.00	4965.00	19300	20230419	-26.17	6560	20230102	117.23	19300	-26.17	20230419	6560	117.23	20230102	19300	-26.17	20230419	6560	117.23	20230102	5.77	N	317830	100	9 억		4431	N	N	0	N	00	N
114	20230711	161003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14170	420	2	3.05	4309021650	303185	61.72	13790	14510	13750	17870	9630	13750	14212.53	0.03	0	3306	15803	14776	14213	13186	12623	14495	12905	10	4120	100	8250	10	1	9533135	1351	77.43	2.85	12	3.18	183.00	4965.00	19300	20230419	-26.58	6560	20230102	116.01	19300	-26.58	20230419	6560	116.01	20230102	19300	-26.58	20230419	6560	116.01	20230102	5.95	N	317830	100	9 억		2387	N	N	0	N	00	N
115	20230711	150959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14120	370	2	2.69	4154993640	292266	59.49	13790	14510	13750	17870	9630	13750	14216.48	0.03	0	3023	15803	14776	14213	13186	12623	14495	12905	10	4120	100	8250	10	1	9533135	1346	77.16	2.84	12	3.07	183.00	4965.00	19300	20230419	-26.84	6560	20230102	115.24	19300	-26.84	20230419	6560	115.24	20230102	19300	-26.84	20230419	6560	115.24	20230102	5.95	N	317830	100	9 억		2387	N	N	0	N	00	N
116	20230711	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14210	460	2	3.35	3823467210	268773	54.71	13790	14510	13750	17870	9630	13750	14225.64	0.03	0	730	15803	14776	14213	13186	12623	14495	12905	10	4120	100	8250	10	1	9533135	1355	77.65	2.86	12	2.82	183.00	4965.00	19300	20230419	-26.37	6560	20230102	116.62	19300	-26.37	20230419	6560	116.62	20230102	19300	-26.37	20230419	6560	116.62	20230102	5.95	N	317830	100	9 억		2387	N	N	0	N	00	N
117	20230711	130943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14200	450	2	3.27	3613815480	254007	51.71	13790	14510	13750	17870	9630	13750	14227.23	0.03	0	439	15803	14776	14213	13186	12623	14495	12905	10	4120	100	8250	10	1	9533135	1354	77.60	2.86	12	2.66	183.00	4965.00	19300	20230419	-26.42	6560	20230102	116.46	19300	-26.42	20230419	6560	116.46	20230102	19300	-26.42	20230419	6560	116.46	20230102	5.95	N	317830	100	9 억		2387	N	N	0	N	00	N
118	20230711	121004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14240	490	2	3.56	3477847160	244440	49.76	13790	14510	13750	17870	9630	13750	14227.82	0.03	0	652	15803	14776	14213	13186	12623	14495	12905	10	4120	100	8250	10	1	9533135	1358	77.81	2.87	12	2.56	183.00	4965.00	19300	20230419	-26.22	6560	20230102	117.07	19300	-26.22	20230419	6560	117.07	20230102	19300	-26.22	20230419	6560	117.07	20230102	5.95	N	317830	100	9 억		2387	N	N	0	N	00	N
119	20230711	111010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14240	490	2	3.56	1556455290	110705	22.54	13790	14330	13750	17870	9630	13750	14059.49	0.03	0	7207	15803	14776	14213	13186	12623	14495	12905	10	4120	100	8250	10	1	9533135	1358	77.81	2.87	12	1.16	183.00	4965.00	19300	20230419	-26.22	6560	20230102	117.07	19300	-26.22	20230419	6560	117.07	20230102	19300	-26.22	20230419	6560	117.07	20230102	5.95	N	317830	100	9 억		2387	N	N	0	N	00	N
120	20230711	101008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14150	400	2	2.91	933386510	66727	13.58	13790	14150	13750	17870	9630	13750	13988.14	0.03	0	5358	15803	14776	14213	13186	12623	14495	12905	10	4120	100	8250	10	1	9533135	1349	77.32	2.85	12	0.70	183.00	4965.00	19300	20230419	-26.68	6560	20230102	115.70	19300	-26.68	20230419	6560	115.70	20230102	19300	-26.68	20230419	6560	115.70	20230102	5.95	N	317830	100	9 억		2387	N	N	0	N	00	N
121	20230711	091004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13940	190	2	1.38	261775560	18947	3.86	13790	13960	13750	17870	9630	13750	13816.20	0.03	0	773	15803	14776	14213	13186	12623	14495	12905	10	4120	100	8250	10	1	9533135	1329	76.17	2.81	12	0.20	183.00	4965.00	19300	20230419	-27.77	6560	20230102	112.50	19300	-27.77	20230419	6560	112.50	20230102	19300	-27.77	20230419	6560	112.50	20230102	5.95	N	317830	100	9 억		2387	N	N	0	N	00	N
122	20230710	160956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13750	-1390	5	-9.18	6926875610	487172	207.98	15210	15240	13650	19680	10600	15140	14218.91	0.05	0	-2381	16006	15572	15186	14752	14366	15790	14970	10	4540	100	9080	10	1	9533135	1311	75.14	2.77	12	5.11	183.00	4965.00	19300	20230419	-28.76	6560	20230102	109.60	19300	-28.76	20230419	6560	109.60	20230102	19300	-28.76	20230419	6560	109.60	20230102	5.78	N	317830	100	9 억		4931	N	N	0	N	00	N
123	20230710	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13680	-1460	5	-9.64	6580114420	461881	197.19	15210	15240	13680	19680	10600	15140	14246.29	0.05	0	-3509	16006	15572	15186	14752	14366	15790	14970	10	4540	100	9080	10	1	9533135	1304	74.75	2.76	12	4.85	183.00	4965.00	19300	20230419	-29.12	6560	20230102	108.54	19300	-29.12	20230419	6560	108.54	20230102	19300	-29.12	20230419	6560	108.54	20230102	5.78	N	317830	100	9 억		4931	N	N	0	N	00	N
124	20230710	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13930	-1210	5	-7.99	5285685070	368228	157.20	15210	15240	13910	19680	10600	15140	14354.32	0.05	0	-790	16006	15572	15186	14752	14366	15790	14970	10	4540	100	9080	10	1	9533135	1328	76.12	2.81	12	3.86	183.00	4965.00	19300	20230419	-27.82	6560	20230102	112.35	19300	-27.82	20230419	6560	112.35	20230102	19300	-27.82	20230419	6560	112.35	20230102	5.78	N	317830	100	9 억		4931	N	N	0	N	00	N
125	20230710	130936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14190	-950	5	-6.27	4148612360	287510	122.74	15210	15240	14100	19680	10600	15140	14429.38	0.05	0	-1106	16006	15572	15186	14752	14366	15790	14970	10	4540	100	9080	10	1	9533135	1353	77.54	2.86	12	3.02	183.00	4965.00	19300	20230419	-26.48	6560	20230102	116.31	19300	-26.48	20230419	6560	116.31	20230102	19300	-26.48	20230419	6560	116.31	20230102	5.78	N	317830	100	9 억		4931	N	N	0	N	00	N
126	20230710	121003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14250	-890	5	-5.88	3806936290	263525	112.50	15210	15240	14100	19680	10600	15140	14446.13	0.05	0	-793	16006	15572	15186	14752	14366	15790	14970	10	4540	100	9080	10	1	9533135	1358	77.87	2.87	12	2.76	183.00	4965.00	19300	20230419	-26.17	6560	20230102	117.23	19300	-26.17	20230419	6560	117.23	20230102	19300	-26.17	20230419	6560	117.23	20230102	5.78	N	317830	100	9 억		4931	N	N	0	N	00	N
127	20230710	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14140	-1000	5	-6.61	3245579540	223979	95.62	15210	15240	14100	19680	10600	15140	14490.47	0.05	0	-528	16006	15572	15186	14752	14366	15790	14970	10	4540	100	9080	10	1	9533135	1348	77.27	2.85	12	2.35	183.00	4965.00	19300	20230419	-26.74	6560	20230102	115.55	19300	-26.74	20230419	6560	115.55	20230102	19300	-26.74	20230419	6560	115.55	20230102	5.78	N	317830	100	9 억		4931	N	N	0	N	00	N
128	20230710	101000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14500	-640	5	-4.23	1520223720	103371	44.13	15210	15240	14350	19680	10600	15140	14706.36	0.05	0	3773	16006	15572	15186	14752	14366	15790	14970	10	4540	100	9080	10	1	9533135	1382	79.23	2.92	12	1.08	183.00	4965.00	19300	20230419	-24.87	6560	20230102	121.04	19300	-24.87	20230419	6560	121.04	20230102	19300	-24.87	20230419	6560	121.04	20230102	5.78	N	317830	100	9 억		4931	N	N	0	N	00	N
129	20230710	090951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15000	-140	5	-0.92	253427700	16814	7.18	15210	15240	14910	19680	10600	15140	15072.31	0.05	0	-1208	16006	15572	15186	14752	14366	15790	14970	10	4540	100	9080	10	1	9533135	1430	81.97	3.02	12	0.18	183.00	4965.00	19300	20230419	-22.28	6560	20230102	128.66	19300	-22.28	20230419	6560	128.66	20230102	19300	-22.28	20230419	6560	128.66	20230102	5.78	N	317830	100	9 억		4931	N	N	0	N	00	N
130	20230707	160948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15140	-310	5	-2.01	3497971920	230877	42.68	15050	15620	14800	20050	10820	15450	15150.81	0.07	0	-1042	16396	15922	15666	15192	14936	15795	15065	10	4615	100	9270	10	1	9533135	1443	82.73	3.05	12	2.42	183.00	4965.00	19300	20230419	-21.55	6560	20230102	130.79	19300	-21.55	20230419	6560	130.79	20230102	19300	-21.55	20230419	6560	130.79	20230102	5.70	N	317830	100	9 억		6321	N	N	0	N	00	N
131	20230707	150948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15180	-270	5	-1.75	3311722590	218584	40.41	15050	15620	14800	20050	10820	15450	15150.79	0.07	0	-1758	16396	15922	15666	15192	14936	15795	15065	10	4615	100	9270	10	1	9533135	1447	82.95	3.06	12	2.29	183.00	4965.00	19300	20230419	-21.35	6560	20230102	131.40	19300	-21.35	20230419	6560	131.40	20230102	19300	-21.35	20230419	6560	131.40	20230102	5.70	N	317830	100	9 억		6321	N	N	0	N	00	N
132	20230707	141006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15320	-130	5	-0.84	3028823720	200001	36.98	15050	15620	14800	20050	10820	15450	15144.03	0.07	0	-1675	16396	15922	15666	15192	14936	15795	15065	10	4615	100	9270	10	1	9533135	1460	83.72	3.09	12	2.10	183.00	4965.00	19300	20230419	-20.62	6560	20230102	133.54	19300	-20.62	20230419	6560	133.54	20230102	19300	-20.62	20230419	6560	133.54	20230102	5.70	N	317830	100	9 억		6321	N	N	0	N	00	N
133	20230707	130953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15230	-220	5	-1.42	2513561790	166564	30.79	15050	15320	14800	20050	10820	15450	15090.65	0.07	0	-668	16396	15922	15666	15192	14936	15795	15065	10	4615	100	9270	10	1	9533135	1452	83.22	3.07	12	1.75	183.00	4965.00	19300	20230419	-21.09	6560	20230102	132.16	19300	-21.09	20230419	6560	132.16	20230102	19300	-21.09	20230419	6560	132.16	20230102	5.70	N	317830	100	9 억		6321	N	N	0	N	00	N
134	20230707	120957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15220	-230	5	-1.49	2338410100	155047	28.66	15050	15320	14800	20050	10820	15450	15081.93	0.07	0	-501	16396	15922	15666	15192	14936	15795	15065	10	4615	100	9270	10	1	9533135	1451	83.17	3.07	12	1.63	183.00	4965.00	19300	20230419	-21.14	6560	20230102	132.01	19300	-21.14	20230419	6560	132.01	20230102	19300	-21.14	20230419	6560	132.01	20230102	5.70	N	317830	100	9 억		6321	N	N	0	N	00	N
135	20230707	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15050	-400	5	-2.59	2155316680	142944	26.43	15050	15320	14800	20050	10820	15450	15078.03	0.07	0	-1632	16396	15922	15666	15192	14936	15795	15065	10	4615	100	9270	10	1	9533135	1435	82.24	3.03	12	1.50	183.00	4965.00	19300	20230419	-22.02	6560	20230102	129.42	19300	-22.02	20230419	6560	129.42	20230102	19300	-22.02	20230419	6560	129.42	20230102	5.70	N	317830	100	9 억		6321	N	N	0	N	00	N
136	20230707	100948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15130	-320	5	-2.07	1804903660	119722	22.13	15050	15320	14800	20050	10820	15450	15075.77	0.07	0	176	16396	15922	15666	15192	14936	15795	15065	10	4615	100	9270	10	1	9533135	1442	82.68	3.05	12	1.26	183.00	4965.00	19300	20230419	-21.61	6560	20230102	130.64	19300	-21.61	20230419	6560	130.64	20230102	19300	-21.61	20230419	6560	130.64	20230102	5.70	N	317830	100	9 억		6321	N	N	0	N	00	N
137	20230707	090950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15310	-140	5	-0.91	585798810	38766	7.17	15050	15320	15000	20050	10820	15450	15111.10	0.07	0	4930	16396	15922	15666	15192	14936	15795	15065	10	4615	100	9270	10	1	9533135	1460	83.66	3.08	12	0.41	183.00	4965.00	19300	20230419	-20.67	6560	20230102	133.38	19300	-20.67	20230419	6560	133.38	20230102	19300	-20.67	20230419	6560	133.38	20230102	5.70	N	317830	100	9 억		6321	N	N	0	N	00	N
138	20230706	160950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15450	-100	5	-0.64	8470710600	535475	152.78	15840	16140	15410	20200	10890	15550	15819.30	0.04	0	2962	16403	15976	15743	15316	15083	15860	15200	10	4655	100	9330	10	1	9533135	1473	84.43	3.11	12	5.62	183.00	4965.00	19300	20230419	-19.95	6560	20230102	135.52	19300	-19.95	20230419	6560	135.52	20230102	19300	-19.95	20230419	6560	135.52	20230102	5.76	N	317830	100	9 억		3339	N	N	0	N	00	N
139	20230706	150949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15450	-100	5	-0.64	8158848780	515289	147.02	15840	16140	15440	20200	10890	15550	15833.55	0.04	0	1731	16403	15976	15743	15316	15083	15860	15200	10	4655	100	9330	10	1	9533135	1473	84.43	3.11	12	5.41	183.00	4965.00	19300	20230419	-19.95	6560	20230102	135.52	19300	-19.95	20230419	6560	135.52	20230102	19300	-19.95	20230419	6560	135.52	20230102	5.76	N	317830	100	9 억		3339	N	N	0	N	00	N
140	20230706	140951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15730	180	2	1.16	7547094960	475912	135.78	15840	16140	15480	20200	10890	15550	15858.19	0.04	0	5939	16403	15976	15743	15316	15083	15860	15200	10	4655	100	9330	10	1	9533135	1500	85.96	3.17	12	4.99	183.00	4965.00	19300	20230419	-18.50	6560	20230102	139.79	19300	-18.50	20230419	6560	139.79	20230102	19300	-18.50	20230419	6560	139.79	20230102	5.76	N	317830	100	9 억		3339	N	N	0	N	00	N
141	20230706	130948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15760	210	2	1.35	6769549540	426112	121.58	15840	16140	15600	20200	10890	15550	15886.80	0.04	0	10801	16403	15976	15743	15316	15083	15860	15200	10	4655	100	9330	10	1	9533135	1502	86.12	3.17	12	4.47	183.00	4965.00	19300	20230419	-18.34	6560	20230102	140.24	19300	-18.34	20230419	6560	140.24	20230102	19300	-18.34	20230419	6560	140.24	20230102	5.76	N	317830	100	9 억		3339	N	N	0	N	00	N
142	20230706	120922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15900	350	2	2.25	6030610930	379668	108.32	15840	16140	15600	20200	10890	15550	15883.93	0.04	0	12170	16403	15976	15743	15316	15083	15860	15200	10	4655	100	9330	10	1	9533135	1516	86.89	3.20	12	3.98	183.00	4965.00	19300	20230419	-17.62	6560	20230102	142.38	19300	-17.62	20230419	6560	142.38	20230102	19300	-17.62	20230419	6560	142.38	20230102	5.76	N	317830	100	9 억		3339	N	N	0	N	00	N
143	20230706	110955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15960	410	2	2.64	5676642590	357376	101.96	15840	16140	15600	20200	10890	15550	15884.25	0.04	0	19480	16403	15976	15743	15316	15083	15860	15200	10	4655	100	9330	10	1	9533135	1521	87.21	3.21	12	3.75	183.00	4965.00	19300	20230419	-17.31	6560	20230102	143.29	19300	-17.31	20230419	6560	143.29	20230102	19300	-17.31	20230419	6560	143.29	20230102	5.76	N	317830	100	9 억		3339	N	N	0	N	00	N
144	20230706	100950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15900	350	2	2.25	4113332930	259741	74.11	15840	16090	15600	20200	10890	15550	15836.31	0.04	0	7906	16403	15976	15743	15316	15083	15860	15200	10	4655	100	9330	10	1	9533135	1516	86.89	3.20	12	2.72	183.00	4965.00	19300	20230419	-17.62	6560	20230102	142.38	19300	-17.62	20230419	6560	142.38	20230102	19300	-17.62	20230419	6560	142.38	20230102	5.76	N	317830	100	9 억		3339	N	N	0	N	00	N
145	20230706	090949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15680	130	2	0.84	2425872930	153397	43.77	15840	15890	15640	20200	10890	15550	15814.38	0.04	0	4663	16403	15976	15743	15316	15083	15860	15200	10	4655	100	9330	10	1	9533135	1495	85.68	3.16	12	1.61	183.00	4965.00	19300	20230419	-18.76	6560	20230102	139.02	19300	-18.76	20230419	6560	139.02	20230102	19300	-18.76	20230419	6560	139.02	20230102	5.76	N	317830	100	9 억		3339	N	N	0	N	00	N
146	20230705	160944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15550	-460	5	-2.87	5285155620	337581	109.78	16170	16170	15510	20800	11210	16010	15656.38	0.15	0	-10974	16496	16252	16026	15782	15556	16140	15670	10	4795	100	9600	10	1	9533135	1482	84.97	3.13	12	3.54	183.00	4965.00	19300	20230419	-19.43	6560	20230102	137.04	19300	-19.43	20230419	6560	137.04	20230102	19300	-19.43	20230419	6560	137.04	20230102	5.71	N	317830	100	9 억		14313	N	N	0	N	00	N
147	20230705	150940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15580	-430	5	-2.69	4828308970	308237	100.24	16170	16170	15510	20800	11210	16010	15664.27	0.15	0	-11644	16496	16252	16026	15782	15556	16140	15670	10	4795	100	9600	10	1	9533135	1485	85.14	3.14	12	3.23	183.00	4965.00	19300	20230419	-19.27	6560	20230102	137.50	19300	-19.27	20230419	6560	137.50	20230102	19300	-19.27	20230419	6560	137.50	20230102	5.71	N	317830	100	9 억		14313	N	N	0	N	00	N
148	20230705	140931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15660	-350	5	-2.19	4148673080	264602	86.05	16170	16170	15520	20800	11210	16010	15678.92	0.15	0	-11162	16496	16252	16026	15782	15556	16140	15670	10	4795	100	9600	10	1	9533135	1493	85.57	3.15	12	2.78	183.00	4965.00	19300	20230419	-18.86	6560	20230102	138.72	19300	-18.86	20230419	6560	138.72	20230102	19300	-18.86	20230419	6560	138.72	20230102	5.71	N	317830	100	9 억		14313	N	N	0	N	00	N
149	20230705	130934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15610	-400	5	-2.50	3764040610	240051	78.07	16170	16170	15520	20800	11210	16010	15680.17	0.15	0	-10364	16496	16252	16026	15782	15556	16140	15670	10	4795	100	9600	10	1	9533135	1488	85.30	3.14	12	2.52	183.00	4965.00	19300	20230419	-19.12	6560	20230102	137.96	19300	-19.12	20230419	6560	137.96	20230102	19300	-19.12	20230419	6560	137.96	20230102	5.71	N	317830	100	9 억		14313	N	N	0	N	00	N
150	20230705	120931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15550	-460	5	-2.87	3432643860	218801	71.16	16170	16170	15520	20800	11210	16010	15688.43	0.15	0	-11033	16496	16252	16026	15782	15556	16140	15670	10	4795	100	9600	10	1	9533135	1482	84.97	3.13	12	2.30	183.00	4965.00	19300	20230419	-19.43	6560	20230102	137.04	19300	-19.43	20230419	6560	137.04	20230102	19300	-19.43	20230419	6560	137.04	20230102	5.71	N	317830	100	9 억		14313	N	N	0	N	00	N
151	20230705	110942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15580	-430	5	-2.69	2879375470	183211	59.58	16170	16170	15530	20800	11210	16010	15716.17	0.15	0	-11156	16496	16252	16026	15782	15556	16140	15670	10	4795	100	9600	10	1	9533135	1485	85.14	3.14	12	1.92	183.00	4965.00	19300	20230419	-19.27	6560	20230102	137.50	19300	-19.27	20230419	6560	137.50	20230102	19300	-19.27	20230419	6560	137.50	20230102	5.71	N	317830	100	9 억		14313	N	N	0	N	00	N
152	20230705	100933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15600	-410	5	-2.56	2197139960	139432	45.34	16170	16170	15590	20800	11210	16010	15757.79	0.15	0	-9565	16496	16252	16026	15782	15556	16140	15670	10	4795	100	9600	10	1	9533135	1487	85.25	3.14	12	1.46	183.00	4965.00	19300	20230419	-19.17	6560	20230102	137.80	19300	-19.17	20230419	6560	137.80	20230102	19300	-19.17	20230419	6560	137.80	20230102	5.71	N	317830	100	9 억		14313	N	N	0	N	00	N
153	20230705	090933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15820	-190	5	-1.19	442392370	27742	9.02	16170	16170	15820	20800	11210	16010	15946.66	0.15	0	-1613	16496	16252	16026	15782	15556	16140	15670	10	4795	100	9600	10	1	9533135	1508	86.45	3.19	12	0.29	183.00	4965.00	19300	20230419	-18.03	6560	20230102	141.16	19300	-18.03	20230419	6560	141.16	20230102	19300	-18.03	20230419	6560	141.16	20230102	5.71	N	317830	100	9 억		14313	N	N	0	N	00	N
154	20230704	160929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16010	-190	5	-1.17	4881120790	304653	58.15	16270	16270	15800	21050	11340	16200	16020.96	0.16	0	-2409	16560	16380	16090	15910	15620	16470	16000	10	4855	100	9720	10	1	9533135	1526	87.49	3.22	12	3.20	183.00	4965.00	19300	20230419	-17.05	6560	20230102	144.05	19300	-17.05	20230419	6560	144.05	20230102	19300	-17.05	20230419	6560	144.05	20230102	5.77	N	317830	100	9 억		15373	N	N	0	N	00	N
155	20230704	150918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16020	-180	5	-1.11	4562258310	284734	54.34	16270	16270	15800	21050	11340	16200	16021.87	0.16	0	-5057	16560	16380	16090	15910	15620	16470	16000	10	4855	100	9720	10	1	9533135	1527	87.54	3.23	12	2.99	183.00	4965.00	19300	20230419	-16.99	6560	20230102	144.21	19300	-16.99	20230419	6560	144.21	20230102	19300	-16.99	20230419	6560	144.21	20230102	5.77	N	317830	100	9 억		15373	N	N	0	N	00	N
156	20230704	140923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16180	-20	5	-0.12	4028442170	251575	48.02	16270	16270	15800	21050	11340	16200	16011.68	0.16	0	-820	16560	16380	16090	15910	15620	16470	16000	10	4855	100	9720	10	1	9533135	1542	88.42	3.26	12	2.64	183.00	4965.00	19300	20230419	-16.17	6560	20230102	146.65	19300	-16.17	20230419	6560	146.65	20230102	19300	-16.17	20230419	6560	146.65	20230102	5.77	N	317830	100	9 억		15373	N	N	0	N	00	N
157	20230704	130911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16050	-150	5	-0.93	3513400510	219667	41.93	16270	16270	15800	21050	11340	16200	15992.69	0.16	0	-5143	16560	16380	16090	15910	15620	16470	16000	10	4855	100	9720	10	1	9533135	1530	87.70	3.23	12	2.30	183.00	4965.00	19300	20230419	-16.84	6560	20230102	144.66	19300	-16.84	20230419	6560	144.66	20230102	19300	-16.84	20230419	6560	144.66	20230102	5.77	N	317830	100	9 억		15373	N	N	0	N	00	N
158	20230704	120922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15970	-230	5	-1.42	3235762120	202319	38.61	16270	16270	15800	21050	11340	16200	15991.71	0.16	0	-4242	16560	16380	16090	15910	15620	16470	16000	10	4855	100	9720	10	1	9533135	1522	87.27	3.22	12	2.12	183.00	4965.00	19300	20230419	-17.25	6560	20230102	143.45	19300	-17.25	20230419	6560	143.45	20230102	19300	-17.25	20230419	6560	143.45	20230102	5.77	N	317830	100	9 억		15373	N	N	0	N	00	N
159	20230704	110915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15870	-330	5	-2.04	2951047510	184422	35.20	16270	16270	15800	21050	11340	16200	15999.86	0.16	0	-2742	16560	16380	16090	15910	15620	16470	16000	10	4855	100	9720	10	1	9533135	1513	86.72	3.20	12	1.93	183.00	4965.00	19300	20230419	-17.77	6560	20230102	141.92	19300	-17.77	20230419	6560	141.92	20230102	19300	-17.77	20230419	6560	141.92	20230102	5.77	N	317830	100	9 억		15373	N	N	0	N	00	N
160	20230704	100910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15930	-270	5	-1.67	2009456820	125057	23.87	16270	16270	15910	21050	11340	16200	16066.61	0.16	0	-5355	16560	16380	16090	15910	15620	16470	16000	10	4855	100	9720	10	1	9533135	1519	87.05	3.21	12	1.31	183.00	4965.00	19300	20230419	-17.46	6560	20230102	142.84	19300	-17.46	20230419	6560	142.84	20230102	19300	-17.46	20230419	6560	142.84	20230102	5.77	N	317830	100	9 억		15373	N	N	0	N	00	N
161	20230704	090911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16170	-30	5	-0.19	683448580	42284	8.07	16270	16270	16020	21050	11340	16200	16161.84	0.16	0	-5706	16560	16380	16090	15910	15620	16470	16000	10	4855	100	9720	10	1	9533135	1542	88.36	3.26	12	0.44	183.00	4965.00	19300	20230419	-16.22	6560	20230102	146.49	19300	-16.22	20230419	6560	146.49	20230102	19300	-16.22	20230419	6560	146.49	20230102	5.77	N	317830	100	9 억		15373	N	N	0	N	00	N
162	20230703	160902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16200	150	2	0.93	8269562520	516490	108.85	16110	16270	15800	20850	11240	16050	16009.76	0.17	0	-900	16490	16270	15920	15700	15350	16095	15525	10	4805	100	9630	10	1	9533135	1544	88.52	3.26	12	5.42	183.00	4965.00	19300	20230419	-16.06	6560	20230102	146.95	19300	-16.06	20230419	6560	146.95	20230102	19300	-16.06	20230419	6560	146.95	20230102	5.82	N	317830	100	9 억		16157	N	N	0	N	00	N
163	20230703	150911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16170	120	2	0.75	7480847630	467706	98.57	16110	16270	15800	20850	11240	16050	15994.67	0.17	0	-3172	16490	16270	15920	15700	15350	16095	15525	10	4805	100	9630	10	1	9533135	1542	88.36	3.26	12	4.91	183.00	4965.00	19300	20230419	-16.22	6560	20230102	146.49	19300	-16.22	20230419	6560	146.49	20230102	19300	-16.22	20230419	6560	146.49	20230102	5.82	N	317830	100	9 억		16157	N	N	0	N	00	N
164	20230703	140910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15900	-150	5	-0.93	6238641340	390601	82.32	16110	16190	15800	20850	11240	16050	15971.74	0.17	0	-13748	16490	16270	15920	15700	15350	16095	15525	10	4805	100	9630	10	1	9533135	1516	86.89	3.20	12	4.10	183.00	4965.00	19300	20230419	-17.62	6560	20230102	142.38	19300	-17.62	20230419	6560	142.38	20230102	19300	-17.62	20230419	6560	142.38	20230102	5.82	N	317830	100	9 억		16157	N	N	0	N	00	N
165	20230703	130904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16000	-50	5	-0.31	5726860040	358504	75.55	16110	16190	15800	20850	11240	16050	15974.16	0.17	0	-13187	16490	16270	15920	15700	15350	16095	15525	10	4805	100	9630	10	1	9533135	1525	87.43	3.22	12	3.76	183.00	4965.00	19300	20230419	-17.10	6560	20230102	143.90	19300	-17.10	20230419	6560	143.90	20230102	19300	-17.10	20230419	6560	143.90	20230102	5.82	N	317830	100	9 억		16157	N	N	0	N	00	N
166	20230703	120911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16040	-10	5	-0.06	5131653810	321309	67.71	16110	16190	15800	20850	11240	16050	15970.89	0.17	0	-13416	16490	16270	15920	15700	15350	16095	15525	10	4805	100	9630	10	1	9533135	1529	87.65	3.23	12	3.37	183.00	4965.00	19300	20230419	-16.89	6560	20230102	144.51	19300	-16.89	20230419	6560	144.51	20230102	19300	-16.89	20230419	6560	144.51	20230102	5.82	N	317830	100	9 억		16157	N	N	0	N	00	N
167	20230703	110904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15870	-180	5	-1.12	3245915680	203777	42.94	16110	16190	15800	20850	11240	16050	15928.29	0.17	0	-123	16490	16270	15920	15700	15350	16095	15525	10	4805	100	9630	10	1	9533135	1513	86.72	3.20	12	2.14	183.00	4965.00	19300	20230419	-17.77	6560	20230102	141.92	19300	-17.77	20230419	6560	141.92	20230102	19300	-17.77	20230419	6560	141.92	20230102	5.82	N	317830	100	9 억		16157	N	N	0	N	00	N
168	20230703	100852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15830	-220	5	-1.37	2619006190	164213	34.61	16110	16190	15800	20850	11240	16050	15948.34	0.17	0	-289	16490	16270	15920	15700	15350	16095	15525	10	4805	100	9630	10	1	9533135	1509	86.50	3.19	12	1.72	183.00	4965.00	19300	20230419	-17.98	6560	20230102	141.31	19300	-17.98	20230419	6560	141.31	20230102	19300	-17.98	20230419	6560	141.31	20230102	5.82	N	317830	100	9 억		16157	N	N	0	N	00	N
169	20230703	090901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16040	-10	5	-0.06	754107940	46914	9.89	16110	16190	15910	20850	11240	16050	16074.68	0.17	0	-2820	16490	16270	15920	15700	15350	16095	15525	10	4805	100	9630	10	1	9533135	1529	87.65	3.23	12	0.49	183.00	4965.00	19300	20230419	-16.89	6560	20230102	144.51	19300	-16.89	20230419	6560	144.51	20230102	19300	-16.89	20230419	6560	144.51	20230102	5.82	N	317830	100	9 억		16157	N	N	0	N	00	N