KissMeData/079950/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	160643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1439	0	3	0.00	83334944	57362	80.21	1483	1483	1432	1870	1008	1439	1452.79	2.15	0	-15678	1489	1464	1414	1389	1339	1476	1401	116	431	500	940	1	1	23200000	334	-32.70	0.60	12	0.25	-44.00	2412.00	2500	20230518	-42.44	1300	20230327	10.69	2500	-42.44	20230518	1300	10.69	20230327	2500	-42.44	20230518	1300	10.69	20230327	0.99	N	079950	500	116 억		499408	N	N	0	N	00	N
3	20230731	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1447	8	2	0.56	74089104	50942	71.23	1483	1483	1432	1870	1008	1439	1454.38	2.15	0	-17867	1489	1464	1414	1389	1339	1476	1401	116	431	500	940	1	1	23200000	336	-32.89	0.60	12	0.22	-44.00	2412.00	2500	20230518	-42.12	1300	20230327	11.31	2500	-42.12	20230518	1300	11.31	20230327	2500	-42.12	20230518	1300	11.31	20230327	0.99	N	079950	500	116 억		499408	N	N	0	N	00	N
4	20230731	140646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1452	13	2	0.90	69958731	48094	67.25	1483	1483	1432	1870	1008	1439	1454.62	2.15	0	-17150	1489	1464	1414	1389	1339	1476	1401	116	431	500	940	1	1	23200000	337	-33.00	0.60	12	0.21	-44.00	2412.00	2500	20230518	-41.92	1300	20230327	11.69	2500	-41.92	20230518	1300	11.69	20230327	2500	-41.92	20230518	1300	11.69	20230327	0.99	N	079950	500	116 억		499408	N	N	0	N	00	N
5	20230731	130645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1454	15	2	1.04	67550862	46437	64.93	1483	1483	1432	1870	1008	1439	1454.68	2.15	0	-16624	1489	1464	1414	1389	1339	1476	1401	116	431	500	940	1	1	23200000	337	-33.05	0.60	12	0.20	-44.00	2412.00	2500	20230518	-41.84	1300	20230327	11.85	2500	-41.84	20230518	1300	11.85	20230327	2500	-41.84	20230518	1300	11.85	20230327	0.99	N	079950	500	116 억		499408	N	N	0	N	00	N
6	20230731	120651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1455	16	2	1.11	64405528	44272	61.91	1483	1483	1432	1870	1008	1439	1454.77	2.15	0	-17019	1489	1464	1414	1389	1339	1476	1401	116	431	500	940	1	1	23200000	338	-33.07	0.60	12	0.19	-44.00	2412.00	2500	20230518	-41.80	1300	20230327	11.92	2500	-41.80	20230518	1300	11.92	20230327	2500	-41.80	20230518	1300	11.92	20230327	0.99	N	079950	500	116 억		499408	N	N	0	N	00	N
7	20230731	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1444	5	2	0.35	57688338	39627	55.41	1483	1483	1432	1870	1008	1439	1455.78	2.15	0	-17625	1489	1464	1414	1389	1339	1476	1401	116	431	500	940	1	1	23200000	335	-32.82	0.60	12	0.17	-44.00	2412.00	2500	20230518	-42.24	1300	20230327	11.08	2500	-42.24	20230518	1300	11.08	20230327	2500	-42.24	20230518	1300	11.08	20230327	0.99	N	079950	500	116 억		499408	N	N	0	N	00	N
8	20230731	100651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1439	0	3	0.00	49604487	34026	47.58	1483	1483	1432	1870	1008	1439	1457.84	2.15	0	-18049	1489	1464	1414	1389	1339	1476	1401	116	431	500	940	1	1	23200000	334	-32.70	0.60	12	0.15	-44.00	2412.00	2500	20230518	-42.44	1300	20230327	10.69	2500	-42.44	20230518	1300	10.69	20230327	2500	-42.44	20230518	1300	10.69	20230327	0.99	N	079950	500	116 억		499408	N	N	0	N	00	N
9	20230731	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1464	25	2	1.74	15698436	10592	14.81	1483	1483	1464	1870	1008	1439	1482.10	2.15	0	-5949	1489	1464	1414	1389	1339	1476	1401	116	431	500	940	1	1	23200000	340	-33.27	0.61	12	0.05	-44.00	2412.00	2500	20230518	-41.44	1300	20230327	12.62	2500	-41.44	20230518	1300	12.62	20230327	2500	-41.44	20230518	1300	12.62	20230327	0.99	N	079950	500	116 억		499408	N	N	0	N	00	N
10	20230728	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1439	56	2	4.05	92224799	65040	51.67	1364	1439	1364	1797	969	1383	1417.97	2.08	0	17979	1440	1411	1364	1335	1288	1426	1350	116	414	500	910	1	1	23200000	334	-32.70	0.60	12	0.28	-44.00	2412.00	2500	20230518	-42.44	1300	20230327	10.69	2500	-42.44	20230518	1300	10.69	20230327	2500	-42.44	20230518	1300	10.69	20230327	1.03	N	079950	500	116 억		481429	N	N	0	N	00	N
11	20230728	150646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1431	48	2	3.47	85802377	60563	48.11	1364	1439	1364	1797	969	1383	1416.75	2.08	0	18014	1440	1411	1364	1335	1288	1426	1350	116	414	500	910	1	1	23200000	332	-32.52	0.59	12	0.26	-44.00	2412.00	2500	20230518	-42.76	1300	20230327	10.08	2500	-42.76	20230518	1300	10.08	20230327	2500	-42.76	20230518	1300	10.08	20230327	1.03	N	079950	500	116 억		481429	N	N	0	N	00	N
12	20230728	140642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1429	46	2	3.33	79317247	56031	44.51	1364	1439	1364	1797	969	1383	1415.60	2.08	0	14828	1440	1411	1364	1335	1288	1426	1350	116	414	500	910	1	1	23200000	332	-32.48	0.59	12	0.24	-44.00	2412.00	2500	20230518	-42.84	1300	20230327	9.92	2500	-42.84	20230518	1300	9.92	20230327	2500	-42.84	20230518	1300	9.92	20230327	1.03	N	079950	500	116 억		481429	N	N	0	N	00	N
13	20230728	130646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1422	39	2	2.82	63787678	45178	35.89	1364	1434	1364	1797	969	1383	1411.92	2.08	0	10851	1440	1411	1364	1335	1288	1426	1350	116	414	500	910	1	1	23200000	330	-32.32	0.59	12	0.19	-44.00	2412.00	2500	20230518	-43.12	1300	20230327	9.38	2500	-43.12	20230518	1300	9.38	20230327	2500	-43.12	20230518	1300	9.38	20230327	1.03	N	079950	500	116 억		481429	N	N	0	N	00	N
14	20230728	120643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1427	44	2	3.18	48246782	34269	27.22	1364	1431	1364	1797	969	1383	1407.88	2.08	0	7136	1440	1411	1364	1335	1288	1426	1350	116	414	500	910	1	1	23200000	331	-32.43	0.59	12	0.15	-44.00	2412.00	2500	20230518	-42.92	1300	20230327	9.77	2500	-42.92	20230518	1300	9.77	20230327	2500	-42.92	20230518	1300	9.77	20230327	1.03	N	079950	500	116 억		481429	N	N	0	N	00	N
15	20230728	110649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1419	36	2	2.60	25508418	18297	14.54	1364	1420	1364	1797	969	1383	1394.13	2.08	0	2919	1440	1411	1364	1335	1288	1426	1350	116	414	500	910	1	1	23200000	329	-32.25	0.59	12	0.08	-44.00	2412.00	2500	20230518	-43.24	1300	20230327	9.15	2500	-43.24	20230518	1300	9.15	20230327	2500	-43.24	20230518	1300	9.15	20230327	1.03	N	079950	500	116 억		481429	N	N	0	N	00	N
16	20230728	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1398	15	2	1.08	20829458	14972	11.89	1364	1420	1364	1797	969	1383	1391.23	2.08	0	614	1440	1411	1364	1335	1288	1426	1350	116	414	500	910	1	1	23200000	324	-31.77	0.58	12	0.06	-44.00	2412.00	2500	20230518	-44.08	1300	20230327	7.54	2500	-44.08	20230518	1300	7.54	20230327	2500	-44.08	20230518	1300	7.54	20230327	1.03	N	079950	500	116 억		481429	N	N	0	N	00	N
17	20230728	090646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1381	-2	5	-0.14	3283379	2399	1.91	1364	1383	1364	1797	969	1383	1368.64	2.08	0	174	1440	1411	1364	1335	1288	1426	1350	116	414	500	910	1	1	23200000	320	-31.39	0.57	12	0.01	-44.00	2412.00	2500	20230518	-44.76	1300	20230327	6.23	2500	-44.76	20230518	1300	6.23	20230327	2500	-44.76	20230518	1300	6.23	20230327	1.03	N	079950	500	116 억		481429	N	N	0	N	00	N
18	20230727	160642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1383	55	2	4.14	172113961	125869	57.50	1323	1393	1317	1726	930	1328	1367.44	1.83	15868	57564	1416	1371	1344	1299	1272	1358	1286	116	398	500	870	1	1	23200000	321	-31.43	0.57	12	0.54	-44.00	2412.00	2500	20230518	-44.68	1300	20230327	6.38	2500	-44.68	20230518	1300	6.38	20230327	2500	-44.68	20230518	1300	6.38	20230327	1.10	N	079950	500	116 억		424253	N	N	0	N	00	N
19	20230727	150643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1391	63	2	4.74	160570924	117528	53.69	1323	1393	1317	1726	930	1328	1366.27	1.83	15868	54890	1416	1371	1344	1299	1272	1358	1286	116	398	500	870	1	1	23200000	323	-31.61	0.58	12	0.51	-44.00	2412.00	2500	20230518	-44.36	1300	20230327	7.00	2500	-44.36	20230518	1300	7.00	20230327	2500	-44.36	20230518	1300	7.00	20230327	1.10	N	079950	500	116 억		424253	N	N	0	N	00	N
20	20230727	140639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1378	50	2	3.77	140485814	103044	47.07	1323	1393	1317	1726	930	1328	1363.39	1.83	15868	49367	1416	1371	1344	1299	1272	1358	1286	116	398	500	870	1	1	23200000	320	-31.32	0.57	12	0.44	-44.00	2412.00	2500	20230518	-44.88	1300	20230327	6.00	2500	-44.88	20230518	1300	6.00	20230327	2500	-44.88	20230518	1300	6.00	20230327	1.10	N	079950	500	116 억		424253	N	N	0	N	00	N
21	20230727	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1373	45	2	3.39	126828359	93132	42.54	1323	1393	1317	1726	930	1328	1361.85	1.83	15868	45039	1416	1371	1344	1299	1272	1358	1286	116	398	500	870	1	1	23200000	319	-31.20	0.57	12	0.40	-44.00	2412.00	2500	20230518	-45.08	1300	20230327	5.62	2500	-45.08	20230518	1300	5.62	20230327	2500	-45.08	20230518	1300	5.62	20230327	1.10	N	079950	500	116 억		424253	N	N	0	N	00	N
22	20230727	120641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1380	52	2	3.92	85770845	63216	28.88	1323	1393	1317	1726	930	1328	1356.84	1.83	15868	30902	1416	1371	1344	1299	1272	1358	1286	116	398	500	870	1	1	23200000	320	-31.36	0.57	12	0.27	-44.00	2412.00	2500	20230518	-44.80	1300	20230327	6.15	2500	-44.80	20230518	1300	6.15	20230327	2500	-44.80	20230518	1300	6.15	20230327	1.10	N	079950	500	116 억		424253	N	N	0	N	00	N
23	20230727	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1383	55	2	4.14	73647542	54459	24.88	1323	1388	1317	1726	930	1328	1352.39	1.83	15868	27920	1416	1371	1344	1299	1272	1358	1286	116	398	500	870	1	1	23200000	321	-31.43	0.57	12	0.23	-44.00	2412.00	2500	20230518	-44.68	1300	20230327	6.38	2500	-44.68	20230518	1300	6.38	20230327	2500	-44.68	20230518	1300	6.38	20230327	1.10	N	079950	500	116 억		424253	N	N	0	N	00	N
24	20230727	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1358	30	2	2.26	43486186	32399	14.80	1323	1373	1317	1726	930	1328	1342.25	1.83	15868	11140	1416	1371	1344	1299	1272	1358	1286	116	398	500	870	1	1	23200000	315	-30.86	0.56	12	0.14	-44.00	2412.00	2500	20230518	-45.68	1300	20230327	4.46	2500	-45.68	20230518	1300	4.46	20230327	2500	-45.68	20230518	1300	4.46	20230327	1.10	N	079950	500	116 억		424253	N	N	0	N	00	N
25	20230727	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1349	21	2	1.58	24851211	18681	8.53	1323	1351	1317	1726	930	1328	1330.31	1.83	15868	7301	1416	1371	1344	1299	1272	1358	1286	116	398	500	870	1	1	23200000	313	-30.66	0.56	12	0.08	-44.00	2412.00	2500	20230518	-46.04	1300	20230327	3.77	2500	-46.04	20230518	1300	3.77	20230327	2500	-46.04	20230518	1300	3.77	20230327	1.10	N	079950	500	116 억		424253	N	N	0	N	00	N
26	20230726	160638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1328	-73	5	-5.21	289409632	215881	124.19	1372	1389	1317	1821	981	1401	1340.60	1.76	0	16281	1475	1438	1419	1382	1363	1428	1372	116	420	500	920	1	1	23200000	308	-30.18	0.55	12	0.93	-44.00	2412.00	2500	20230518	-46.88	1300	20230327	2.15	2500	-46.88	20230518	1300	2.15	20230327	2500	-46.88	20230518	1300	2.15	20230327	1.16	N	079950	500	116 억		408385	N	N	0	N	00	N
27	20230726	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1339	-62	5	-4.43	280590061	209228	120.36	1372	1389	1317	1821	981	1401	1341.07	1.76	0	15827	1475	1438	1419	1382	1363	1428	1372	116	420	500	920	1	1	23200000	311	-30.43	0.56	12	0.90	-44.00	2412.00	2500	20230518	-46.44	1300	20230327	3.00	2500	-46.44	20230518	1300	3.00	20230327	2500	-46.44	20230518	1300	3.00	20230327	1.16	N	079950	500	116 억		408385	N	N	0	N	00	N
28	20230726	140637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1332	-69	5	-4.93	274420913	204581	117.69	1372	1389	1317	1821	981	1401	1341.38	1.76	0	13046	1475	1438	1419	1382	1363	1428	1372	116	420	500	920	1	1	23200000	309	-30.27	0.55	12	0.88	-44.00	2412.00	2500	20230518	-46.72	1300	20230327	2.46	2500	-46.72	20230518	1300	2.46	20230327	2500	-46.72	20230518	1300	2.46	20230327	1.16	N	079950	500	116 억		408385	N	N	0	N	00	N
29	20230726	130636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1327	-74	5	-5.28	225800341	167961	96.62	1372	1389	1320	1821	981	1401	1344.36	1.76	0	18162	1475	1438	1419	1382	1363	1428	1372	116	420	500	920	1	1	23200000	308	-30.16	0.55	12	0.72	-44.00	2412.00	2500	20230518	-46.92	1300	20230327	2.08	2500	-46.92	20230518	1300	2.08	20230327	2500	-46.92	20230518	1300	2.08	20230327	1.16	N	079950	500	116 억		408385	N	N	0	N	00	N
30	20230726	120637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1344	-57	5	-4.07	212921503	158257	91.04	1372	1389	1320	1821	981	1401	1345.42	1.76	0	22806	1475	1438	1419	1382	1363	1428	1372	116	420	500	920	1	1	23200000	312	-30.55	0.56	12	0.68	-44.00	2412.00	2500	20230518	-46.24	1300	20230327	3.38	2500	-46.24	20230518	1300	3.38	20230327	2500	-46.24	20230518	1300	3.38	20230327	1.16	N	079950	500	116 억		408385	N	N	0	N	00	N
31	20230726	110633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1338	-63	5	-4.50	200688282	149110	85.78	1372	1389	1320	1821	981	1401	1345.91	1.76	0	25603	1475	1438	1419	1382	1363	1428	1372	116	420	500	920	1	1	23200000	310	-30.41	0.55	12	0.64	-44.00	2412.00	2500	20230518	-46.48	1300	20230327	2.92	2500	-46.48	20230518	1300	2.92	20230327	2500	-46.48	20230518	1300	2.92	20230327	1.16	N	079950	500	116 억		408385	N	N	0	N	00	N
32	20230726	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1355	-46	5	-3.28	81270083	59458	34.20	1372	1389	1355	1821	981	1401	1366.85	1.76	0	4173	1475	1438	1419	1382	1363	1428	1372	116	420	500	920	1	1	23200000	314	-30.80	0.56	12	0.26	-44.00	2412.00	2500	20230518	-45.80	1300	20230327	4.23	2500	-45.80	20230518	1300	4.23	20230327	2500	-45.80	20230518	1300	4.23	20230327	1.16	N	079950	500	116 억		408385	N	N	0	N	00	N
33	20230726	090633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1370	-31	5	-2.21	18968097	13806	7.94	1372	1389	1370	1821	981	1401	1373.90	1.76	0	-2112	1475	1438	1419	1382	1363	1428	1372	116	420	500	920	1	1	23200000	318	-31.14	0.57	12	0.06	-44.00	2412.00	2500	20230518	-45.20	1300	20230327	5.38	2500	-45.20	20230518	1300	5.38	20230327	2500	-45.20	20230518	1300	5.38	20230327	1.16	N	079950	500	116 억		408385	N	N	0	N	00	N
34	20230725	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1401	-55	5	-3.78	245699330	173526	66.33	1456	1456	1400	1892	1020	1456	1415.92	1.74	0	3395	1618	1536	1483	1401	1348	1510	1375	116	436	500	960	1	1	23200000	325	-31.84	0.58	12	0.75	-44.00	2412.00	2500	20230518	-43.96	1300	20230327	7.77	2500	-43.96	20230518	1300	7.77	20230327	2500	-43.96	20230518	1300	7.77	20230327	1.21	N	079950	500	116 억		402567	N	N	0	N	00	N
35	20230725	150626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1401	-55	5	-3.78	238337573	168272	64.32	1456	1456	1400	1892	1020	1456	1416.38	1.74	0	3570	1618	1536	1483	1401	1348	1510	1375	116	436	500	960	1	1	23200000	325	-31.84	0.58	12	0.73	-44.00	2412.00	2500	20230518	-43.96	1300	20230327	7.77	2500	-43.96	20230518	1300	7.77	20230327	2500	-43.96	20230518	1300	7.77	20230327	1.21	N	079950	500	116 억		402567	N	N	0	N	00	N
36	20230725	140627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1402	-54	5	-3.71	203242016	143225	54.75	1456	1456	1400	1892	1020	1456	1419.04	1.74	0	6951	1618	1536	1483	1401	1348	1510	1375	116	436	500	960	1	1	23200000	325	-31.86	0.58	12	0.62	-44.00	2412.00	2500	20230518	-43.92	1300	20230327	7.85	2500	-43.92	20230518	1300	7.85	20230327	2500	-43.92	20230518	1300	7.85	20230327	1.21	N	079950	500	116 억		402567	N	N	0	N	00	N
37	20230725	130633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1408	-48	5	-3.30	167685798	117888	45.06	1456	1456	1402	1892	1020	1456	1422.42	1.74	0	5525	1618	1536	1483	1401	1348	1510	1375	116	436	500	960	1	1	23200000	327	-32.00	0.58	12	0.51	-44.00	2412.00	2500	20230518	-43.68	1300	20230327	8.31	2500	-43.68	20230518	1300	8.31	20230327	2500	-43.68	20230518	1300	8.31	20230327	1.21	N	079950	500	116 억		402567	N	N	0	N	00	N
38	20230725	120633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1410	-46	5	-3.16	128965896	90439	34.57	1456	1456	1410	1892	1020	1456	1426.00	1.74	0	-3528	1618	1536	1483	1401	1348	1510	1375	116	436	500	960	1	1	23200000	327	-32.05	0.58	12	0.39	-44.00	2412.00	2500	20230518	-43.60	1300	20230327	8.46	2500	-43.60	20230518	1300	8.46	20230327	2500	-43.60	20230518	1300	8.46	20230327	1.21	N	079950	500	116 억		402567	N	N	0	N	00	N
39	20230725	110630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1432	-24	5	-1.65	88856858	62203	23.78	1456	1456	1422	1892	1020	1456	1428.50	1.74	0	7018	1618	1536	1483	1401	1348	1510	1375	116	436	500	960	1	1	23200000	332	-32.55	0.59	12	0.27	-44.00	2412.00	2500	20230518	-42.72	1300	20230327	10.15	2500	-42.72	20230518	1300	10.15	20230327	2500	-42.72	20230518	1300	10.15	20230327	1.21	N	079950	500	116 억		402567	N	N	0	N	00	N
40	20230725	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1427	-29	5	-1.99	82161787	57514	21.98	1456	1456	1422	1892	1020	1456	1428.55	1.74	0	8894	1618	1536	1483	1401	1348	1510	1375	116	436	500	960	1	1	23200000	331	-32.43	0.59	12	0.25	-44.00	2412.00	2500	20230518	-42.92	1300	20230327	9.77	2500	-42.92	20230518	1300	9.77	20230327	2500	-42.92	20230518	1300	9.77	20230327	1.21	N	079950	500	116 억		402567	N	N	0	N	00	N
41	20230725	090628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1430	-26	5	-1.79	15393915	10719	4.10	1456	1456	1430	1892	1020	1456	1436.13	1.74	0	2073	1618	1536	1483	1401	1348	1510	1375	116	436	500	960	1	1	23200000	332	-32.50	0.59	12	0.05	-44.00	2412.00	2500	20230518	-42.80	1300	20230327	10.00	2500	-42.80	20230518	1300	10.00	20230327	2500	-42.80	20230518	1300	10.00	20230327	1.21	N	079950	500	116 억		402567	N	N	0	N	00	N
42	20230724	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1456	-109	5	-6.96	386296657	261376	81.85	1565	1565	1430	2030	1096	1565	1477.93	1.69	0	11267	1675	1620	1584	1529	1493	1602	1511	116	467	500	1030	1	1	23200000	338	-33.09	0.60	12	1.13	-44.00	2412.00	2500	20230518	-41.76	1300	20230327	12.00	2500	-41.76	20230518	1300	12.00	20230327	2500	-41.76	20230518	1300	12.00	20230327	1.08	N	079950	500	116 억		390947	N	N	0	N	00	N
43	20230724	150628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1466	-99	5	-6.33	351391052	237470	74.36	1565	1565	1430	2030	1096	1565	1479.73	1.69	0	10887	1675	1620	1584	1529	1493	1602	1511	116	467	500	1030	1	1	23200000	340	-33.32	0.61	12	1.02	-44.00	2412.00	2500	20230518	-41.36	1300	20230327	12.77	2500	-41.36	20230518	1300	12.77	20230327	2500	-41.36	20230518	1300	12.77	20230327	1.08	N	079950	500	116 억		390947	N	N	0	N	00	N
44	20230724	140626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1445	-120	5	-7.67	334926689	226197	70.83	1565	1565	1430	2030	1096	1565	1480.69	1.69	0	10312	1675	1620	1584	1529	1493	1602	1511	116	467	500	1030	1	1	23200000	335	-32.84	0.60	12	0.97	-44.00	2412.00	2500	20230518	-42.20	1300	20230327	11.15	2500	-42.20	20230518	1300	11.15	20230327	2500	-42.20	20230518	1300	11.15	20230327	1.08	N	079950	500	116 억		390947	N	N	0	N	00	N
45	20230724	130626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1466	-99	5	-6.33	265049287	177944	55.72	1565	1565	1460	2030	1096	1565	1489.51	1.69	0	269	1675	1620	1584	1529	1493	1602	1511	116	467	500	1030	1	1	23200000	340	-33.32	0.61	12	0.77	-44.00	2412.00	2500	20230518	-41.36	1300	20230327	12.77	2500	-41.36	20230518	1300	12.77	20230327	2500	-41.36	20230518	1300	12.77	20230327	1.08	N	079950	500	116 억		390947	N	N	0	N	00	N
46	20230724	120628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1465	-100	5	-6.39	247488455	165976	51.97	1565	1565	1460	2030	1096	1565	1491.11	1.69	0	-1011	1675	1620	1584	1529	1493	1602	1511	116	467	500	1030	1	1	23200000	340	-33.30	0.61	12	0.72	-44.00	2412.00	2500	20230518	-41.40	1300	20230327	12.69	2500	-41.40	20230518	1300	12.69	20230327	2500	-41.40	20230518	1300	12.69	20230327	1.08	N	079950	500	116 억		390947	N	N	0	N	00	N
47	20230724	110631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1484	-81	5	-5.18	176150712	117601	36.82	1565	1565	1484	2030	1096	1565	1497.87	1.69	0	661	1675	1620	1584	1529	1493	1602	1511	116	467	500	1030	1	1	23200000	344	-33.73	0.62	12	0.51	-44.00	2412.00	2500	20230518	-40.64	1300	20230327	14.15	2500	-40.64	20230518	1300	14.15	20230327	2500	-40.64	20230518	1300	14.15	20230327	1.08	N	079950	500	116 억		390947	N	N	0	N	00	N
48	20230724	100625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1486	-79	5	-5.05	137127416	91426	28.63	1565	1565	1485	2030	1096	1565	1499.87	1.69	0	5829	1675	1620	1584	1529	1493	1602	1511	116	467	500	1030	1	1	23200000	345	-33.77	0.62	12	0.39	-44.00	2412.00	2500	20230518	-40.56	1300	20230327	14.31	2500	-40.56	20230518	1300	14.31	20230327	2500	-40.56	20230518	1300	14.31	20230327	1.08	N	079950	500	116 억		390947	N	N	0	N	00	N
49	20230724	090628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1514	-51	5	-3.26	13690306	8893	2.78	1565	1565	1513	2030	1096	1565	1539.45	1.69	0	-3775	1675	1620	1584	1529	1493	1602	1511	116	467	500	1030	1	1	23200000	351	-34.41	0.63	12	0.04	-44.00	2412.00	2500	20230518	-39.44	1300	20230327	16.46	2500	-39.44	20230518	1300	16.46	20230327	2500	-39.44	20230518	1300	16.46	20230327	1.08	N	079950	500	116 억		390947	N	N	0	N	00	N
50	20230721	160622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1565	-81	5	-4.92	500031831	316054	10.23	1639	1639	1548	2135	1153	1646	1582.13	1.74	0	-11807	1960	1802	1642	1484	1324	1882	1564	116	491	500	1080	1	1	23200000	363	-35.57	0.65	12	1.36	-44.00	2412.00	2500	20230518	-37.40	1300	20230327	20.38	2500	-37.40	20230518	1300	20.38	20230327	2500	-37.40	20230518	1300	20.38	20230327	1.10	N	079950	500	116 억		402562	N	N	0	N	00	N
51	20230721	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1558	-88	5	-5.35	473236616	298914	9.68	1639	1639	1548	2135	1153	1646	1583.19	1.74	0	-12122	1960	1802	1642	1484	1324	1882	1564	116	491	500	1080	1	1	23200000	361	-35.41	0.65	12	1.29	-44.00	2412.00	2500	20230518	-37.68	1300	20230327	19.85	2500	-37.68	20230518	1300	19.85	20230327	2500	-37.68	20230518	1300	19.85	20230327	1.10	N	079950	500	116 억		402562	N	N	0	N	00	N
52	20230721	140621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1553	-93	5	-5.65	431303373	271990	8.80	1639	1639	1548	2135	1153	1646	1585.73	1.74	0	-7145	1960	1802	1642	1484	1324	1882	1564	116	491	500	1080	1	1	23200000	360	-35.30	0.64	12	1.17	-44.00	2412.00	2500	20230518	-37.88	1300	20230327	19.46	2500	-37.88	20230518	1300	19.46	20230327	2500	-37.88	20230518	1300	19.46	20230327	1.10	N	079950	500	116 억		402562	N	N	0	N	00	N
53	20230721	130623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1549	-97	5	-5.89	415923513	262092	8.48	1639	1639	1548	2135	1153	1646	1586.94	1.74	0	-4020	1960	1802	1642	1484	1324	1882	1564	116	491	500	1080	1	1	23200000	359	-35.20	0.64	12	1.13	-44.00	2412.00	2500	20230518	-38.04	1300	20230327	19.15	2500	-38.04	20230518	1300	19.15	20230327	2500	-38.04	20230518	1300	19.15	20230327	1.10	N	079950	500	116 억		402562	N	N	0	N	00	N
54	20230721	120630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1565	-81	5	-4.92	363431597	228409	7.39	1639	1639	1561	2135	1153	1646	1591.14	1.74	0	1475	1960	1802	1642	1484	1324	1882	1564	116	491	500	1080	1	1	23200000	363	-35.57	0.65	12	0.98	-44.00	2412.00	2500	20230518	-37.40	1300	20230327	20.38	2500	-37.40	20230518	1300	20.38	20230327	2500	-37.40	20230518	1300	20.38	20230327	1.10	N	079950	500	116 억		402562	N	N	0	N	00	N
55	20230721	110627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1572	-74	5	-4.50	318028533	199499	6.46	1639	1639	1561	2135	1153	1646	1594.14	1.74	0	-104	1960	1802	1642	1484	1324	1882	1564	116	491	500	1080	1	1	23200000	365	-35.73	0.65	12	0.86	-44.00	2412.00	2500	20230518	-37.12	1300	20230327	20.92	2500	-37.12	20230518	1300	20.92	20230327	2500	-37.12	20230518	1300	20.92	20230327	1.10	N	079950	500	116 억		402562	N	N	0	N	00	N
56	20230721	100627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1599	-47	5	-2.86	237696410	148426	4.80	1639	1639	1561	2135	1153	1646	1601.45	1.74	0	-5793	1960	1802	1642	1484	1324	1882	1564	116	491	500	1080	1	1	23200000	371	-36.34	0.66	12	0.64	-44.00	2412.00	2500	20230518	-36.04	1300	20230327	23.00	2500	-36.04	20230518	1300	23.00	20230327	2500	-36.04	20230518	1300	23.00	20230327	1.10	N	079950	500	116 억		402562	N	N	0	N	00	N
57	20230721	090626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1621	-25	5	-1.52	73561655	45445	1.47	1639	1639	1584	2135	1153	1646	1618.69	1.74	0	-17477	1960	1802	1642	1484	1324	1882	1564	116	491	500	1080	1	1	23200000	376	-36.84	0.67	12	0.20	-44.00	2412.00	2500	20230518	-35.16	1300	20230327	24.69	2500	-35.16	20230518	1300	24.69	20230327	2500	-35.16	20230518	1300	24.69	20230327	1.10	N	079950	500	116 억		402562	N	N	0	N	00	N
58	20230720	160621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1646	144	2	9.59	5225170099	3078278	4147.50	1508	1800	1482	1952	1052	1502	1697.49	1.74	0	1379	1620	1560	1520	1460	1420	1541	1441	116	450	500	990	1	1	23200000	382	-37.41	0.68	12	13.27	-44.00	2412.00	2500	20230518	-34.16	1300	20230327	26.62	2500	-34.16	20230518	1300	26.62	20230327	2500	-34.16	20230518	1300	26.62	20230327	1.13	N	079950	500	116 억		404113	N	N	0	N	00	N
59	20230720	150621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1611	109	2	7.26	5080288077	2989380	4027.73	1508	1800	1482	1952	1052	1502	1699.45	1.74	0	-6794	1620	1560	1520	1460	1420	1541	1441	116	450	500	990	1	1	23200000	374	-36.61	0.67	12	12.89	-44.00	2412.00	2500	20230518	-35.56	1300	20230327	23.92	2500	-35.56	20230518	1300	23.92	20230327	2500	-35.56	20230518	1300	23.92	20230327	1.13	N	079950	500	116 억		404113	N	N	0	N	00	N
60	20230720	140619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1645	143	2	9.52	4729918724	2770515	3732.84	1508	1800	1482	1952	1052	1502	1707.23	1.74	0	-61516	1620	1560	1520	1460	1420	1541	1441	116	450	500	990	1	1	23200000	382	-37.39	0.68	12	11.94	-44.00	2412.00	2500	20230518	-34.20	1300	20230327	26.54	2500	-34.20	20230518	1300	26.54	20230327	2500	-34.20	20230518	1300	26.54	20230327	1.13	N	079950	500	116 억		404113	N	N	0	N	00	N
61	20230720	130619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1736	234	2	15.58	3321105941	1932879	2604.26	1508	1800	1482	1952	1052	1502	1718.22	1.74	0	-62196	1620	1560	1520	1460	1420	1541	1441	116	450	500	990	1	1	23200000	403	-39.45	0.72	12	8.33	-44.00	2412.00	2500	20230518	-30.56	1300	20230327	33.54	2500	-30.56	20230518	1300	33.54	20230327	2500	-30.56	20230518	1300	33.54	20230327	1.13	N	079950	500	116 억		404113	N	N	0	N	00	N
62	20230720	120625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1537	35	2	2.33	99298579	66183	89.17	1508	1544	1482	1952	1052	1502	1500.36	1.74	0	16913	1620	1560	1520	1460	1420	1541	1441	116	450	500	990	1	1	23200000	357	-34.93	0.64	12	0.29	-44.00	2412.00	2500	20230518	-38.52	1300	20230327	18.23	2500	-38.52	20230518	1300	18.23	20230327	2500	-38.52	20230518	1300	18.23	20230327	1.13	N	079950	500	116 억		404113	N	N	0	N	00	N
63	20230720	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1515	13	2	0.87	79349375	53129	71.58	1508	1515	1482	1952	1052	1502	1493.52	1.74	0	13981	1620	1560	1520	1460	1420	1541	1441	116	450	500	990	1	1	23200000	351	-34.43	0.63	12	0.23	-44.00	2412.00	2500	20230518	-39.40	1300	20230327	16.54	2500	-39.40	20230518	1300	16.54	20230327	2500	-39.40	20230518	1300	16.54	20230327	1.13	N	079950	500	116 억		404113	N	N	0	N	00	N
64	20230720	100617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1488	-14	5	-0.93	33330881	22244	29.97	1508	1514	1486	1952	1052	1502	1498.42	1.74	0	-838	1620	1560	1520	1460	1420	1541	1441	116	450	500	990	1	1	23200000	345	-33.82	0.62	12	0.10	-44.00	2412.00	2500	20230518	-40.48	1300	20230327	14.46	2500	-40.48	20230518	1300	14.46	20230327	2500	-40.48	20230518	1300	14.46	20230327	1.13	N	079950	500	116 억		404113	N	N	0	N	00	N
65	20230720	090617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1510	8	2	0.53	6834855	4538	6.11	1508	1510	1502	1952	1052	1502	1506.14	1.74	0	-1034	1620	1560	1520	1460	1420	1541	1441	116	450	500	990	1	1	23200000	350	-34.32	0.63	12	0.02	-44.00	2412.00	2500	20230518	-39.60	1300	20230327	16.15	2500	-39.60	20230518	1300	16.15	20230327	2500	-39.60	20230518	1300	16.15	20230327	1.13	N	079950	500	116 억		404113	N	N	0	N	00	N
66	20230719	160629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1502	-32	5	-2.09	110610061	73625	67.71	1539	1580	1480	1994	1074	1534	1502.34	1.75	0	-1144	1623	1578	1550	1505	1477	1564	1491	116	460	500	1010	1	1	23200000	348	-34.14	0.62	12	0.32	-44.00	2412.00	2500	20230518	-39.92	1300	20230327	15.54	2500	-39.92	20230518	1300	15.54	20230327	2500	-39.92	20230518	1300	15.54	20230327	1.14	N	079950	500	116 억		405247	N	N	0	N	00	N
67	20230719	150629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1497	-37	5	-2.41	108037864	71907	66.13	1539	1580	1480	1994	1074	1534	1502.47	1.75	0	-1157	1623	1578	1550	1505	1477	1564	1491	116	460	500	1010	1	1	23200000	347	-34.02	0.62	12	0.31	-44.00	2412.00	2500	20230518	-40.12	1300	20230327	15.15	2500	-40.12	20230518	1300	15.15	20230327	2500	-40.12	20230518	1300	15.15	20230327	1.14	N	079950	500	116 억		405247	N	N	0	N	00	N
68	20230719	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1499	-35	5	-2.28	82315132	54702	50.31	1539	1580	1480	1994	1074	1534	1504.79	1.75	0	-5934	1623	1578	1550	1505	1477	1564	1491	116	460	500	1010	1	1	23200000	348	-34.07	0.62	12	0.24	-44.00	2412.00	2500	20230518	-40.04	1300	20230327	15.31	2500	-40.04	20230518	1300	15.31	20230327	2500	-40.04	20230518	1300	15.31	20230327	1.14	N	079950	500	116 억		405247	N	N	0	N	00	N
69	20230719	130623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1502	-32	5	-2.09	66242393	43988	40.46	1539	1580	1480	1994	1074	1534	1505.92	1.75	0	-3173	1623	1578	1550	1505	1477	1564	1491	116	460	500	1010	1	1	23200000	348	-34.14	0.62	12	0.19	-44.00	2412.00	2500	20230518	-39.92	1300	20230327	15.54	2500	-39.92	20230518	1300	15.54	20230327	2500	-39.92	20230518	1300	15.54	20230327	1.14	N	079950	500	116 억		405247	N	N	0	N	00	N
70	20230719	120630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1505	-29	5	-1.89	62960431	41806	38.45	1539	1580	1480	1994	1074	1534	1506.01	1.75	0	-3555	1623	1578	1550	1505	1477	1564	1491	116	460	500	1010	1	1	23200000	349	-34.20	0.62	12	0.18	-44.00	2412.00	2500	20230518	-39.80	1300	20230327	15.77	2500	-39.80	20230518	1300	15.77	20230327	2500	-39.80	20230518	1300	15.77	20230327	1.14	N	079950	500	116 억		405247	N	N	0	N	00	N
71	20230719	110630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1504	-30	5	-1.96	51701521	34307	31.55	1539	1580	1480	1994	1074	1534	1507.03	1.75	0	-2316	1623	1578	1550	1505	1477	1564	1491	116	460	500	1010	1	1	23200000	349	-34.18	0.62	12	0.15	-44.00	2412.00	2500	20230518	-39.84	1300	20230327	15.69	2500	-39.84	20230518	1300	15.69	20230327	2500	-39.84	20230518	1300	15.69	20230327	1.14	N	079950	500	116 억		405247	N	N	0	N	00	N
72	20230719	100625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1511	-23	5	-1.50	39637591	26300	24.19	1539	1580	1480	1994	1074	1534	1507.13	1.75	0	-2170	1623	1578	1550	1505	1477	1564	1491	116	460	500	1010	1	1	23200000	351	-34.34	0.63	12	0.11	-44.00	2412.00	2500	20230518	-39.56	1300	20230327	16.23	2500	-39.56	20230518	1300	16.23	20230327	2500	-39.56	20230518	1300	16.23	20230327	1.14	N	079950	500	116 억		405247	N	N	0	N	00	N
73	20230719	090624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1533	-1	5	-0.07	2405820	1566	1.44	1539	1541	1531	1994	1074	1534	1536.28	1.75	0	-1394	1623	1578	1550	1505	1477	1564	1491	116	460	500	1010	1	1	23200000	356	-34.84	0.64	12	0.01	-44.00	2412.00	2500	20230518	-38.68	1300	20230327	17.92	2500	-38.68	20230518	1300	17.92	20230327	2500	-38.68	20230518	1300	17.92	20230327	1.14	N	079950	500	116 억		405247	N	N	0	N	00	N
74	20230718	160624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1534	-36	5	-2.29	167138818	108575	132.13	1555	1595	1522	2040	1099	1570	1539.40	1.90	0	-34629	1624	1596	1572	1544	1520	1611	1559	116	470	500	1030	1	1	23200000	356	-34.86	0.64	12	0.47	-44.00	2412.00	2500	20230518	-38.64	1300	20230327	18.00	2500	-38.64	20230518	1300	18.00	20230327	2500	-38.64	20230518	1300	18.00	20230327	1.14	N	079950	500	116 억		439876	N	N	0	N	00	N
75	20230718	150624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1539	-31	5	-1.97	151168989	98216	119.52	1555	1595	1522	2040	1099	1570	1539.15	1.90	0	-33394	1624	1596	1572	1544	1520	1611	1559	116	470	500	1030	1	1	23200000	357	-34.98	0.64	12	0.42	-44.00	2412.00	2500	20230518	-38.44	1300	20230327	18.38	2500	-38.44	20230518	1300	18.38	20230327	2500	-38.44	20230518	1300	18.38	20230327	1.14	N	079950	500	116 억		439876	N	N	0	N	00	N
76	20230718	140621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1536	-34	5	-2.17	138749014	90123	109.67	1555	1595	1522	2040	1099	1570	1539.55	1.90	0	-33315	1624	1596	1572	1544	1520	1611	1559	116	470	500	1030	1	1	23200000	356	-34.91	0.64	12	0.39	-44.00	2412.00	2500	20230518	-38.56	1300	20230327	18.15	2500	-38.56	20230518	1300	18.15	20230327	2500	-38.56	20230518	1300	18.15	20230327	1.14	N	079950	500	116 억		439876	N	N	0	N	00	N
77	20230718	130621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1531	-39	5	-2.48	130998070	85068	103.52	1555	1595	1522	2040	1099	1570	1539.92	1.90	0	-30825	1624	1596	1572	1544	1520	1611	1559	116	470	500	1030	1	1	23200000	355	-34.80	0.63	12	0.37	-44.00	2412.00	2500	20230518	-38.76	1300	20230327	17.77	2500	-38.76	20230518	1300	17.77	20230327	2500	-38.76	20230518	1300	17.77	20230327	1.14	N	079950	500	116 억		439876	N	N	0	N	00	N
78	20230718	120626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1529	-41	5	-2.61	126610161	82198	100.03	1555	1595	1522	2040	1099	1570	1540.31	1.90	0	-30419	1624	1596	1572	1544	1520	1611	1559	116	470	500	1030	1	1	23200000	355	-34.75	0.63	12	0.35	-44.00	2412.00	2500	20230518	-38.84	1300	20230327	17.62	2500	-38.84	20230518	1300	17.62	20230327	2500	-38.84	20230518	1300	17.62	20230327	1.14	N	079950	500	116 억		439876	N	N	0	N	00	N
79	20230718	110626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1533	-37	5	-2.36	109358625	70942	86.33	1555	1595	1522	2040	1099	1570	1541.52	1.90	0	-25858	1624	1596	1572	1544	1520	1611	1559	116	470	500	1030	1	1	23200000	356	-34.84	0.64	12	0.31	-44.00	2412.00	2500	20230518	-38.68	1300	20230327	17.92	2500	-38.68	20230518	1300	17.92	20230327	2500	-38.68	20230518	1300	17.92	20230327	1.14	N	079950	500	116 억		439876	N	N	0	N	00	N
80	20230718	100619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1539	-31	5	-1.97	53925048	34873	42.44	1555	1570	1530	2040	1099	1570	1546.33	1.90	0	-18702	1624	1596	1572	1544	1520	1611	1559	116	470	500	1030	1	1	23200000	357	-34.98	0.64	12	0.15	-44.00	2412.00	2500	20230518	-38.44	1300	20230327	18.38	2500	-38.44	20230518	1300	18.38	20230327	2500	-38.44	20230518	1300	18.38	20230327	1.14	N	079950	500	116 억		439876	N	N	0	N	00	N
81	20230718	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1569	-1	5	-0.06	4198605	2698	3.28	1555	1570	1555	2040	1099	1570	1556.19	1.90	0	-793	1624	1596	1572	1544	1520	1611	1559	116	470	500	1030	1	1	23200000	364	-35.66	0.65	12	0.01	-44.00	2412.00	2500	20230518	-37.24	1300	20230327	20.69	2500	-37.24	20230518	1300	20.69	20230327	2500	-37.24	20230518	1300	20.69	20230327	1.14	N	079950	500	116 억		439876	N	N	0	N	00	N
82	20230717	160621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1570	6	2	0.38	127612337	81281	114.94	1549	1600	1548	2030	1095	1564	1570.01	1.78	0	25121	1617	1590	1567	1540	1517	1579	1529	116	467	500	1030	1	1	23200000	364	-35.68	0.65	12	0.35	-44.00	2412.00	2500	20230518	-37.20	1300	20230327	20.77	2500	-37.20	20230518	1300	20.77	20230327	2500	-37.20	20230518	1300	20.77	20230327	1.15	N	079950	500	116 억		413062	N	N	0	N	00	N
83	20230717	150617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1572	8	2	0.51	119466775	76082	107.58	1549	1600	1548	2030	1095	1564	1570.24	1.78	0	22249	1617	1590	1567	1540	1517	1579	1529	116	467	500	1030	1	1	23200000	365	-35.73	0.65	12	0.33	-44.00	2412.00	2500	20230518	-37.12	1300	20230327	20.92	2500	-37.12	20230518	1300	20.92	20230327	2500	-37.12	20230518	1300	20.92	20230327	1.15	N	079950	500	116 억		413062	N	N	0	N	00	N
84	20230717	140620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1582	18	2	1.15	104514926	66575	94.14	1549	1600	1548	2030	1095	1564	1569.88	1.78	0	16489	1617	1590	1567	1540	1517	1579	1529	116	467	500	1030	1	1	23200000	367	-35.95	0.66	12	0.29	-44.00	2412.00	2500	20230518	-36.72	1300	20230327	21.69	2500	-36.72	20230518	1300	21.69	20230327	2500	-36.72	20230518	1300	21.69	20230327	1.15	N	079950	500	116 억		413062	N	N	0	N	00	N
85	20230717	130616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1585	21	2	1.34	85887648	54756	77.43	1549	1600	1548	2030	1095	1564	1568.55	1.78	0	11547	1617	1590	1567	1540	1517	1579	1529	116	467	500	1030	1	1	23200000	368	-36.02	0.66	12	0.24	-44.00	2412.00	2500	20230518	-36.60	1300	20230327	21.92	2500	-36.60	20230518	1300	21.92	20230327	2500	-36.60	20230518	1300	21.92	20230327	1.15	N	079950	500	116 억		413062	N	N	0	N	00	N
86	20230717	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1594	30	2	1.92	70170188	44837	63.40	1549	1600	1548	2030	1095	1564	1565.01	1.78	0	10013	1617	1590	1567	1540	1517	1579	1529	116	467	500	1030	1	1	23200000	370	-36.23	0.66	12	0.19	-44.00	2412.00	2500	20230518	-36.24	1300	20230327	22.62	2500	-36.24	20230518	1300	22.62	20230327	2500	-36.24	20230518	1300	22.62	20230327	1.15	N	079950	500	116 억		413062	N	N	0	N	00	N
87	20230717	110615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1586	22	2	1.41	64632611	41358	58.48	1549	1600	1548	2030	1095	1564	1562.76	1.78	0	9728	1617	1590	1567	1540	1517	1579	1529	116	467	500	1030	1	1	23200000	368	-36.05	0.66	12	0.18	-44.00	2412.00	2500	20230518	-36.56	1300	20230327	22.00	2500	-36.56	20230518	1300	22.00	20230327	2500	-36.56	20230518	1300	22.00	20230327	1.15	N	079950	500	116 억		413062	N	N	0	N	00	N
88	20230717	100616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1553	-11	5	-0.70	23215847	14927	21.11	1549	1564	1548	2030	1095	1564	1555.29	1.78	0	398	1617	1590	1567	1540	1517	1579	1529	116	467	500	1030	1	1	23200000	360	-35.30	0.64	12	0.06	-44.00	2412.00	2500	20230518	-37.88	1300	20230327	19.46	2500	-37.88	20230518	1300	19.46	20230327	2500	-37.88	20230518	1300	19.46	20230327	1.15	N	079950	500	116 억		413062	N	N	0	N	00	N
89	20230717	090615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1563	-1	5	-0.06	5299630	3414	4.83	1549	1563	1548	2030	1095	1564	1552.32	1.78	0	-1391	1617	1590	1567	1540	1517	1579	1529	116	467	500	1030	1	1	23200000	363	-35.52	0.65	12	0.01	-44.00	2412.00	2500	20230518	-37.48	1300	20230327	20.23	2500	-37.48	20230518	1300	20.23	20230327	2500	-37.48	20230518	1300	20.23	20230327	1.15	N	079950	500	116 억		413062	N	N	0	N	00	N
90	20230714	160615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1564	-31	5	-1.94	108457176	69591	106.27	1594	1594	1544	2070	1117	1595	1558.49	1.87	0	-19556	1615	1605	1585	1575	1555	1610	1580	116	476	500	1050	1	1	23200000	363	-35.55	0.65	12	0.30	-44.00	2412.00	2500	20230518	-37.44	1300	20230327	20.31	2500	-37.44	20230518	1300	20.31	20230327	2500	-37.44	20230518	1300	20.31	20230327	1.16	N	079950	500	116 억		433718	N	N	0	N	00	N
91	20230714	150619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1556	-39	5	-2.45	103580180	66465	101.50	1594	1594	1544	2070	1117	1595	1558.42	1.87	0	-18689	1615	1605	1585	1575	1555	1610	1580	116	476	500	1050	1	1	23200000	361	-35.36	0.65	12	0.29	-44.00	2412.00	2500	20230518	-37.76	1300	20230327	19.69	2500	-37.76	20230518	1300	19.69	20230327	2500	-37.76	20230518	1300	19.69	20230327	1.16	N	079950	500	116 억		433718	N	N	0	N	00	N
92	20230714	140620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1558	-37	5	-2.32	90370618	57965	88.52	1594	1594	1544	2070	1117	1595	1559.05	1.87	0	-16901	1615	1605	1585	1575	1555	1610	1580	116	476	500	1050	1	1	23200000	361	-35.41	0.65	12	0.25	-44.00	2412.00	2500	20230518	-37.68	1300	20230327	19.85	2500	-37.68	20230518	1300	19.85	20230327	2500	-37.68	20230518	1300	19.85	20230327	1.16	N	079950	500	116 억		433718	N	N	0	N	00	N
93	20230714	130611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1562	-33	5	-2.07	85979201	55147	84.22	1594	1594	1544	2070	1117	1595	1559.09	1.87	0	-16679	1615	1605	1585	1575	1555	1610	1580	116	476	500	1050	1	1	23200000	362	-35.50	0.65	12	0.24	-44.00	2412.00	2500	20230518	-37.52	1300	20230327	20.15	2500	-37.52	20230518	1300	20.15	20230327	2500	-37.52	20230518	1300	20.15	20230327	1.16	N	079950	500	116 억		433718	N	N	0	N	00	N
94	20230714	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1554	-41	5	-2.57	63081463	40452	61.77	1594	1594	1544	2070	1117	1595	1559.42	1.87	0	-13010	1615	1605	1585	1575	1555	1610	1580	116	476	500	1050	1	1	23200000	361	-35.32	0.64	12	0.17	-44.00	2412.00	2500	20230518	-37.84	1300	20230327	19.54	2500	-37.84	20230518	1300	19.54	20230327	2500	-37.84	20230518	1300	19.54	20230327	1.16	N	079950	500	116 억		433718	N	N	0	N	00	N
95	20230714	110618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1555	-40	5	-2.51	56802789	36403	55.59	1594	1594	1544	2070	1117	1595	1560.39	1.87	0	-12322	1615	1605	1585	1575	1555	1610	1580	116	476	500	1050	1	1	23200000	361	-35.34	0.64	12	0.16	-44.00	2412.00	2500	20230518	-37.80	1300	20230327	19.62	2500	-37.80	20230518	1300	19.62	20230327	2500	-37.80	20230518	1300	19.62	20230327	1.16	N	079950	500	116 억		433718	N	N	0	N	00	N
96	20230714	100620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1552	-43	5	-2.70	49955252	31986	48.85	1594	1594	1544	2070	1117	1595	1561.78	1.87	0	-11757	1615	1605	1585	1575	1555	1610	1580	116	476	500	1050	1	1	23200000	360	-35.27	0.64	12	0.14	-44.00	2412.00	2500	20230518	-37.92	1300	20230327	19.38	2500	-37.92	20230518	1300	19.38	20230327	2500	-37.92	20230518	1300	19.38	20230327	1.16	N	079950	500	116 억		433718	N	N	0	N	00	N
97	20230714	090617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1585	-10	5	-0.63	1790754	1129	1.72	1594	1594	1585	2070	1117	1595	1586.14	1.87	0	0	1615	1605	1585	1575	1555	1610	1580	116	476	500	1050	1	1	23200000	368	-36.02	0.66	12	0.00	-44.00	2412.00	2500	20230518	-36.60	1300	20230327	21.92	2500	-36.60	20230518	1300	21.92	20230327	2500	-36.60	20230518	1300	21.92	20230327	1.16	N	079950	500	116 억		433718	N	N	0	N	00	N
98	20230713	160613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1595	29	2	1.85	99957198	63346	78.18	1566	1595	1565	2035	1097	1566	1577.96	1.81	0	14953	1631	1598	1581	1548	1531	1590	1540	116	469	500	1030	1	1	23200000	370	-36.25	0.66	12	0.27	-44.00	2412.00	2500	20230518	-36.20	1300	20230327	22.69	2500	-36.20	20230518	1300	22.69	20230327	2500	-36.20	20230518	1300	22.69	20230327	1.17	N	079950	500	116 억		418765	N	N	0	N	00	N
99	20230713	150610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1574	8	2	0.51	91011863	57704	71.22	1566	1595	1565	2035	1097	1566	1577.22	1.81	0	14912	1631	1598	1581	1548	1531	1590	1540	116	469	500	1030	1	1	23200000	365	-35.77	0.65	12	0.25	-44.00	2412.00	2500	20230518	-37.04	1300	20230327	21.08	2500	-37.04	20230518	1300	21.08	20230327	2500	-37.04	20230518	1300	21.08	20230327	1.17	N	079950	500	116 억		418765	N	N	0	N	00	N
100	20230713	140609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1573	7	2	0.45	73700037	46696	57.63	1566	1595	1565	2035	1097	1566	1578.29	1.81	0	10752	1631	1598	1581	1548	1531	1590	1540	116	469	500	1030	1	1	23200000	365	-35.75	0.65	12	0.20	-44.00	2412.00	2500	20230518	-37.08	1300	20230327	21.00	2500	-37.08	20230518	1300	21.00	20230327	2500	-37.08	20230518	1300	21.00	20230327	1.17	N	079950	500	116 억		418765	N	N	0	N	00	N
101	20230713	130612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1586	20	2	1.28	67254838	42607	52.58	1566	1595	1565	2035	1097	1566	1578.49	1.81	0	11935	1631	1598	1581	1548	1531	1590	1540	116	469	500	1030	1	1	23200000	368	-36.05	0.66	12	0.18	-44.00	2412.00	2500	20230518	-36.56	1300	20230327	22.00	2500	-36.56	20230518	1300	22.00	20230327	2500	-36.56	20230518	1300	22.00	20230327	1.17	N	079950	500	116 억		418765	N	N	0	N	00	N
102	20230713	120607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1590	24	2	1.53	55188013	34981	43.17	1566	1595	1565	2035	1097	1566	1577.66	1.81	0	10344	1631	1598	1581	1548	1531	1590	1540	116	469	500	1030	1	1	23200000	369	-36.14	0.66	12	0.15	-44.00	2412.00	2500	20230518	-36.40	1300	20230327	22.31	2500	-36.40	20230518	1300	22.31	20230327	2500	-36.40	20230518	1300	22.31	20230327	1.17	N	079950	500	116 억		418765	N	N	0	N	00	N
103	20230713	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1588	22	2	1.40	46501458	29510	36.42	1566	1595	1565	2035	1097	1566	1575.79	1.81	0	10901	1631	1598	1581	1548	1531	1590	1540	116	469	500	1030	1	1	23200000	368	-36.09	0.66	12	0.13	-44.00	2412.00	2500	20230518	-36.48	1300	20230327	22.15	2500	-36.48	20230518	1300	22.15	20230327	2500	-36.48	20230518	1300	22.15	20230327	1.17	N	079950	500	116 억		418765	N	N	0	N	00	N
104	20230713	100609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1577	11	2	0.70	39355349	25000	30.85	1566	1595	1565	2035	1097	1566	1574.21	1.81	0	7828	1631	1598	1581	1548	1531	1590	1540	116	469	500	1030	1	1	23200000	366	-35.84	0.65	12	0.11	-44.00	2412.00	2500	20230518	-36.92	1300	20230327	21.31	2500	-36.92	20230518	1300	21.31	20230327	2500	-36.92	20230518	1300	21.31	20230327	1.17	N	079950	500	116 억		418765	N	N	0	N	00	N
105	20230713	090542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1581	15	2	0.96	5316204	3374	4.16	1566	1591	1566	2035	1097	1566	1575.64	1.81	0	-482	1631	1598	1581	1548	1531	1590	1540	116	469	500	1030	1	1	23200000	367	-35.93	0.66	12	0.01	-44.00	2412.00	2500	20230518	-36.76	1300	20230327	21.62	2500	-36.76	20230518	1300	21.62	20230327	2500	-36.76	20230518	1300	21.62	20230327	1.17	N	079950	500	116 억		418765	N	N	0	N	00	N
106	20230712	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1566	-24	5	-1.51	125599776	79719	153.62	1590	1614	1564	2065	1113	1590	1575.53	1.84	0	-9726	1648	1618	1584	1554	1520	1602	1538	116	476	500	1040	1	1	23200000	363	-35.59	0.65	12	0.34	-44.00	2412.00	2500	20230518	-37.36	1300	20230327	20.46	2500	-37.36	20230518	1300	20.46	20230327	2500	-37.36	20230518	1300	20.46	20230327	1.37	N	079950	500	116 억		426998	N	N	0	N	00	N
107	20230712	150603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1576	-14	5	-0.88	109570802	69498	133.92	1590	1614	1564	2065	1113	1590	1576.60	1.84	0	-10576	1648	1618	1584	1554	1520	1602	1538	116	476	500	1040	1	1	23200000	366	-35.82	0.65	12	0.30	-44.00	2412.00	2500	20230518	-36.96	1300	20230327	21.23	2500	-36.96	20230518	1300	21.23	20230327	2500	-36.96	20230518	1300	21.23	20230327	1.37	N	079950	500	116 억		426998	N	N	0	N	00	N
108	20230712	140603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1573	-17	5	-1.07	105103188	66656	128.45	1590	1614	1564	2065	1113	1590	1576.80	1.84	0	-10200	1648	1618	1584	1554	1520	1602	1538	116	476	500	1040	1	1	23200000	365	-35.75	0.65	12	0.29	-44.00	2412.00	2500	20230518	-37.08	1300	20230327	21.00	2500	-37.08	20230518	1300	21.00	20230327	2500	-37.08	20230518	1300	21.00	20230327	1.37	N	079950	500	116 억		426998	N	N	0	N	00	N
109	20230712	130605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1576	-14	5	-0.88	99170318	62873	121.16	1590	1614	1564	2065	1113	1590	1577.31	1.84	0	-9121	1648	1618	1584	1554	1520	1602	1538	116	476	500	1040	1	1	23200000	366	-35.82	0.65	12	0.27	-44.00	2412.00	2500	20230518	-36.96	1300	20230327	21.23	2500	-36.96	20230518	1300	21.23	20230327	2500	-36.96	20230518	1300	21.23	20230327	1.37	N	079950	500	116 억		426998	N	N	0	N	00	N
110	20230712	120605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1564	-26	5	-1.64	93155672	59039	113.77	1590	1614	1564	2065	1113	1590	1577.87	1.84	0	-7811	1648	1618	1584	1554	1520	1602	1538	116	476	500	1040	1	1	23200000	363	-35.55	0.65	12	0.25	-44.00	2412.00	2500	20230518	-37.44	1300	20230327	20.31	2500	-37.44	20230518	1300	20.31	20230327	2500	-37.44	20230518	1300	20.31	20230327	1.37	N	079950	500	116 억		426998	N	N	0	N	00	N
111	20230712	110604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1568	-22	5	-1.38	81678057	51707	99.64	1590	1614	1567	2065	1113	1590	1579.63	1.84	0	-6397	1648	1618	1584	1554	1520	1602	1538	116	476	500	1040	1	1	23200000	364	-35.64	0.65	12	0.22	-44.00	2412.00	2500	20230518	-37.28	1300	20230327	20.62	2500	-37.28	20230518	1300	20.62	20230327	2500	-37.28	20230518	1300	20.62	20230327	1.37	N	079950	500	116 억		426998	N	N	0	N	00	N
112	20230712	100607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1578	-12	5	-0.75	53150230	33558	64.67	1590	1614	1577	2065	1113	1590	1583.83	1.84	0	-6832	1648	1618	1584	1554	1520	1602	1538	116	476	500	1040	1	1	23200000	366	-35.86	0.65	12	0.14	-44.00	2412.00	2500	20230518	-36.88	1300	20230327	21.38	2500	-36.88	20230518	1300	21.38	20230327	2500	-36.88	20230518	1300	21.38	20230327	1.37	N	079950	500	116 억		426998	N	N	0	N	00	N
113	20230712	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1601	11	2	0.69	8503114	5340	10.29	1590	1601	1589	2065	1113	1590	1592.34	1.84	0	-115	1648	1618	1584	1554	1520	1602	1538	116	476	500	1040	1	1	23200000	371	-36.39	0.66	12	0.02	-44.00	2412.00	2500	20230518	-35.96	1300	20230327	23.15	2500	-35.96	20230518	1300	23.15	20230327	2500	-35.96	20230518	1300	23.15	20230327	1.37	N	079950	500	116 억		426998	N	N	0	N	00	N
114	20230711	160557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1590	-7	5	-0.44	81818623	51873	57.51	1599	1614	1550	2075	1118	1597	1577.25	1.88	0	-9861	1642	1619	1576	1553	1510	1631	1565	116	478	500	1050	1	1	23200000	369	-36.14	0.66	12	0.22	-44.00	2412.00	2500	20230518	-36.40	1300	20230327	22.31	2500	-36.40	20230518	1300	22.31	20230327	2500	-36.40	20230518	1300	22.31	20230327	1.41	N	079950	500	116 억		436859	N	N	0	N	00	N
115	20230711	150558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1580	-17	5	-1.06	77426749	49101	54.43	1599	1614	1550	2075	1118	1597	1576.89	1.88	0	-10544	1642	1619	1576	1553	1510	1631	1565	116	478	500	1050	1	1	23200000	367	-35.91	0.66	12	0.21	-44.00	2412.00	2500	20230518	-36.80	1300	20230327	21.54	2500	-36.80	20230518	1300	21.54	20230327	2500	-36.80	20230518	1300	21.54	20230327	1.41	N	079950	500	116 억		436859	N	N	0	N	00	N
116	20230711	140554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1565	-32	5	-2.00	73052117	46318	51.35	1599	1614	1550	2075	1118	1597	1577.19	1.88	0	-10780	1642	1619	1576	1553	1510	1631	1565	116	478	500	1050	1	1	23200000	363	-35.57	0.65	12	0.20	-44.00	2412.00	2500	20230518	-37.40	1300	20230327	20.38	2500	-37.40	20230518	1300	20.38	20230327	2500	-37.40	20230518	1300	20.38	20230327	1.41	N	079950	500	116 억		436859	N	N	0	N	00	N
117	20230711	130546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1569	-28	5	-1.75	67666362	42886	47.54	1599	1614	1550	2075	1118	1597	1577.82	1.88	0	-10563	1642	1619	1576	1553	1510	1631	1565	116	478	500	1050	1	1	23200000	364	-35.66	0.65	12	0.18	-44.00	2412.00	2500	20230518	-37.24	1300	20230327	20.69	2500	-37.24	20230518	1300	20.69	20230327	2500	-37.24	20230518	1300	20.69	20230327	1.41	N	079950	500	116 억		436859	N	N	0	N	00	N
118	20230711	120601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1581	-16	5	-1.00	41987095	26490	29.37	1599	1614	1567	2075	1118	1597	1585.02	1.88	0	-8010	1642	1619	1576	1553	1510	1631	1565	116	478	500	1050	1	1	23200000	367	-35.93	0.66	12	0.11	-44.00	2412.00	2500	20230518	-36.76	1300	20230327	21.62	2500	-36.76	20230518	1300	21.62	20230327	2500	-36.76	20230518	1300	21.62	20230327	1.41	N	079950	500	116 억		436859	N	N	0	N	00	N
119	20230711	110603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1574	-23	5	-1.44	38522528	24288	26.93	1599	1614	1574	2075	1118	1597	1586.07	1.88	0	-6980	1642	1619	1576	1553	1510	1631	1565	116	478	500	1050	1	1	23200000	365	-35.77	0.65	12	0.10	-44.00	2412.00	2500	20230518	-37.04	1300	20230327	21.08	2500	-37.04	20230518	1300	21.08	20230327	2500	-37.04	20230518	1300	21.08	20230327	1.41	N	079950	500	116 억		436859	N	N	0	N	00	N
120	20230711	100601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1590	-7	5	-0.44	20251317	12721	14.10	1599	1614	1587	2075	1118	1597	1591.96	1.88	0	-1319	1642	1619	1576	1553	1510	1631	1565	116	478	500	1050	1	1	23200000	369	-36.14	0.66	12	0.05	-44.00	2412.00	2500	20230518	-36.40	1300	20230327	22.31	2500	-36.40	20230518	1300	22.31	20230327	2500	-36.40	20230518	1300	22.31	20230327	1.41	N	079950	500	116 억		436859	N	N	0	N	00	N
121	20230711	090600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1591	-6	5	-0.38	4508992	2821	3.13	1599	1614	1591	2075	1118	1597	1598.37	1.88	0	27	1642	1619	1576	1553	1510	1631	1565	116	478	500	1050	1	1	23200000	369	-36.16	0.66	12	0.01	-44.00	2412.00	2500	20230518	-36.36	1300	20230327	22.38	2500	-36.36	20230518	1300	22.38	20230327	2500	-36.36	20230518	1300	22.38	20230327	1.41	N	079950	500	116 억		436859	N	N	0	N	00	N
122	20230710	160556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1597	29	2	1.85	140966613	89847	125.36	1536	1599	1533	2035	1098	1568	1568.96	1.83	0	13408	1602	1584	1562	1544	1522	1594	1554	116	468	500	1030	1	1	23200000	371	-36.30	0.66	12	0.39	-44.00	2412.00	2500	20230518	-36.12	1300	20230327	22.85	2500	-36.12	20230518	1300	22.85	20230327	2500	-36.12	20230518	1300	22.85	20230327	1.41	N	079950	500	116 억		424091	N	N	0	N	00	N
123	20230710	150556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1587	19	2	1.21	131536702	83856	117.00	1536	1599	1533	2035	1098	1568	1568.60	1.83	0	10633	1602	1584	1562	1544	1522	1594	1554	116	468	500	1030	1	1	23200000	368	-36.07	0.66	12	0.36	-44.00	2412.00	2500	20230518	-36.52	1300	20230327	22.08	2500	-36.52	20230518	1300	22.08	20230327	2500	-36.52	20230518	1300	22.08	20230327	1.41	N	079950	500	116 억		424091	N	N	0	N	00	N
124	20230710	140550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1597	29	2	1.85	111251700	71004	99.07	1536	1599	1533	2035	1098	1568	1566.84	1.83	0	9402	1602	1584	1562	1544	1522	1594	1554	116	468	500	1030	1	1	23200000	371	-36.30	0.66	12	0.31	-44.00	2412.00	2500	20230518	-36.12	1300	20230327	22.85	2500	-36.12	20230518	1300	22.85	20230327	2500	-36.12	20230518	1300	22.85	20230327	1.41	N	079950	500	116 억		424091	N	N	0	N	00	N
125	20230710	130546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1595	27	2	1.72	102146325	65299	91.11	1536	1597	1533	2035	1098	1568	1564.29	1.83	0	9506	1602	1584	1562	1544	1522	1594	1554	116	468	500	1030	1	1	23200000	370	-36.25	0.66	12	0.28	-44.00	2412.00	2500	20230518	-36.20	1300	20230327	22.69	2500	-36.20	20230518	1300	22.69	20230327	2500	-36.20	20230518	1300	22.69	20230327	1.41	N	079950	500	116 억		424091	N	N	0	N	00	N
126	20230710	120556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1590	22	2	1.40	93926802	60137	83.91	1536	1591	1533	2035	1098	1568	1561.88	1.83	0	8045	1602	1584	1562	1544	1522	1594	1554	116	468	500	1030	1	1	23200000	369	-36.14	0.66	12	0.26	-44.00	2412.00	2500	20230518	-36.40	1300	20230327	22.31	2500	-36.40	20230518	1300	22.31	20230327	2500	-36.40	20230518	1300	22.31	20230327	1.41	N	079950	500	116 억		424091	N	N	0	N	00	N
127	20230710	110557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1584	16	2	1.02	71101743	45712	63.78	1536	1591	1533	2035	1098	1568	1555.43	1.83	0	-2462	1602	1584	1562	1544	1522	1594	1554	116	468	500	1030	1	1	23200000	367	-36.00	0.66	12	0.20	-44.00	2412.00	2500	20230518	-36.64	1300	20230327	21.85	2500	-36.64	20230518	1300	21.85	20230327	2500	-36.64	20230518	1300	21.85	20230327	1.41	N	079950	500	116 억		424091	N	N	0	N	00	N
128	20230710	100557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1580	12	2	0.77	51038904	33052	46.12	1536	1580	1533	2035	1098	1568	1544.20	1.83	0	3167	1602	1584	1562	1544	1522	1594	1554	116	468	500	1030	1	1	23200000	367	-35.91	0.66	12	0.14	-44.00	2412.00	2500	20230518	-36.80	1300	20230327	21.54	2500	-36.80	20230518	1300	21.54	20230327	2500	-36.80	20230518	1300	21.54	20230327	1.41	N	079950	500	116 억		424091	N	N	0	N	00	N
129	20230710	090552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1539	-29	5	-1.85	4636881	3001	4.19	1536	1562	1536	2035	1098	1568	1545.11	1.83	0	-1514	1602	1584	1562	1544	1522	1594	1554	116	468	500	1030	1	1	23200000	357	-34.98	0.64	12	0.01	-44.00	2412.00	2500	20230518	-38.44	1300	20230327	18.38	2500	-38.44	20230518	1300	18.38	20230327	2500	-38.44	20230518	1300	18.38	20230327	1.41	N	079950	500	116 억		424091	N	N	0	N	00	N
130	20230707	160548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1568	-3	5	-0.19	111311166	71658	73.60	1541	1580	1540	2040	1100	1571	1553.37	1.79	0	9533	1683	1627	1599	1543	1515	1613	1529	116	470	500	1030	1	1	23200000	364	-35.64	0.65	12	0.31	-44.00	2412.00	2500	20230518	-37.28	1300	20230327	20.62	2500	-37.28	20230518	1300	20.62	20230327	2500	-37.28	20230518	1300	20.62	20230327	1.40	N	079950	500	116 억		414558	N	N	0	N	00	N
131	20230707	150550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1554	-17	5	-1.08	107867811	69459	71.34	1541	1580	1540	2040	1100	1571	1552.97	1.79	0	9784	1683	1627	1599	1543	1515	1613	1529	116	470	500	1030	1	1	23200000	361	-35.32	0.64	12	0.30	-44.00	2412.00	2500	20230518	-37.84	1300	20230327	19.54	2500	-37.84	20230518	1300	19.54	20230327	2500	-37.84	20230518	1300	19.54	20230327	1.40	N	079950	500	116 억		414558	N	N	0	N	00	N
132	20230707	140600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1553	-18	5	-1.15	97644658	62867	64.57	1541	1580	1540	2040	1100	1571	1553.19	1.79	0	9747	1683	1627	1599	1543	1515	1613	1529	116	470	500	1030	1	1	23200000	360	-35.30	0.64	12	0.27	-44.00	2412.00	2500	20230518	-37.88	1300	20230327	19.46	2500	-37.88	20230518	1300	19.46	20230327	2500	-37.88	20230518	1300	19.46	20230327	1.40	N	079950	500	116 억		414558	N	N	0	N	00	N
133	20230707	130556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1556	-15	5	-0.95	71134579	45779	47.02	1541	1580	1540	2040	1100	1571	1553.87	1.79	0	6564	1683	1627	1599	1543	1515	1613	1529	116	470	500	1030	1	1	23200000	361	-35.36	0.65	12	0.20	-44.00	2412.00	2500	20230518	-37.76	1300	20230327	19.69	2500	-37.76	20230518	1300	19.69	20230327	2500	-37.76	20230518	1300	19.69	20230327	1.40	N	079950	500	116 억		414558	N	N	0	N	00	N
134	20230707	120556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1553	-18	5	-1.15	63597541	40944	42.05	1541	1580	1540	2040	1100	1571	1553.28	1.79	0	7577	1683	1627	1599	1543	1515	1613	1529	116	470	500	1030	1	1	23200000	360	-35.30	0.64	12	0.18	-44.00	2412.00	2500	20230518	-37.88	1300	20230327	19.46	2500	-37.88	20230518	1300	19.46	20230327	2500	-37.88	20230518	1300	19.46	20230327	1.40	N	079950	500	116 억		414558	N	N	0	N	00	N
135	20230707	110556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1550	-21	5	-1.34	51666103	33230	34.13	1541	1580	1540	2040	1100	1571	1554.80	1.79	0	5960	1683	1627	1599	1543	1515	1613	1529	116	470	500	1030	1	1	23200000	360	-35.23	0.64	12	0.14	-44.00	2412.00	2500	20230518	-38.00	1300	20230327	19.23	2500	-38.00	20230518	1300	19.23	20230327	2500	-38.00	20230518	1300	19.23	20230327	1.40	N	079950	500	116 억		414558	N	N	0	N	00	N
136	20230707	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1555	-16	5	-1.02	34115437	21924	22.52	1541	1580	1540	2040	1100	1571	1556.08	1.79	0	9666	1683	1627	1599	1543	1515	1613	1529	116	470	500	1030	1	1	23200000	361	-35.34	0.64	12	0.09	-44.00	2412.00	2500	20230518	-37.80	1300	20230327	19.62	2500	-37.80	20230518	1300	19.62	20230327	2500	-37.80	20230518	1300	19.62	20230327	1.40	N	079950	500	116 억		414558	N	N	0	N	00	N
137	20230707	090550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1559	-12	5	-0.76	8454586	5476	5.62	1541	1569	1540	2040	1100	1571	1543.93	1.79	0	3714	1683	1627	1599	1543	1515	1613	1529	116	470	500	1030	1	1	23200000	362	-35.43	0.65	12	0.02	-44.00	2412.00	2500	20230518	-37.64	1300	20230327	19.92	2500	-37.64	20230518	1300	19.92	20230327	2500	-37.64	20230518	1300	19.92	20230327	1.40	N	079950	500	116 억		414558	N	N	0	N	00	N
138	20230706	160551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1571	-79	5	-4.79	155031375	96644	161.16	1655	1655	1571	2145	1155	1650	1604.25	1.90	0	-25475	1716	1683	1657	1624	1598	1670	1611	116	495	500	1080	1	1	23200000	364	-35.70	0.65	12	0.42	-44.00	2412.00	2500	20230518	-37.16	1300	20230327	20.85	2500	-37.16	20230518	1300	20.85	20230327	2500	-37.16	20230518	1300	20.85	20230327	1.40	N	079950	500	116 억		440033	N	N	0	N	00	N
139	20230706	150552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1574	-76	5	-4.61	147368741	91770	153.03	1655	1655	1572	2145	1155	1650	1605.84	1.90	0	-25090	1716	1683	1657	1624	1598	1670	1611	116	495	500	1080	1	1	23200000	365	-35.77	0.65	12	0.40	-44.00	2412.00	2500	20230518	-37.04	1300	20230327	21.08	2500	-37.04	20230518	1300	21.08	20230327	2500	-37.04	20230518	1300	21.08	20230327	1.40	N	079950	500	116 억		440033	N	N	0	N	00	N
140	20230706	140552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1584	-66	5	-4.00	122836528	76219	127.10	1655	1655	1580	2145	1155	1650	1611.62	1.90	0	-21320	1716	1683	1657	1624	1598	1670	1611	116	495	500	1080	1	1	23200000	367	-36.00	0.66	12	0.33	-44.00	2412.00	2500	20230518	-36.64	1300	20230327	21.85	2500	-36.64	20230518	1300	21.85	20230327	2500	-36.64	20230518	1300	21.85	20230327	1.40	N	079950	500	116 억		440033	N	N	0	N	00	N
141	20230706	130551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1600	-50	5	-3.03	103364078	63938	106.62	1655	1655	1596	2145	1155	1650	1616.62	1.90	0	-18655	1716	1683	1657	1624	1598	1670	1611	116	495	500	1080	1	1	23200000	371	-36.36	0.66	12	0.28	-44.00	2412.00	2500	20230518	-36.00	1300	20230327	23.08	2500	-36.00	20230518	1300	23.08	20230327	2500	-36.00	20230518	1300	23.08	20230327	1.40	N	079950	500	116 억		440033	N	N	0	N	00	N
142	20230706	120549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1610	-40	5	-2.42	72265112	44528	74.25	1655	1655	1610	2145	1155	1650	1622.91	1.90	0	-13121	1716	1683	1657	1624	1598	1670	1611	116	495	500	1080	1	1	23200000	374	-36.59	0.67	12	0.19	-44.00	2412.00	2500	20230518	-35.60	1300	20230327	23.85	2500	-35.60	20230518	1300	23.85	20230327	2500	-35.60	20230518	1300	23.85	20230327	1.40	N	079950	500	116 억		440033	N	N	0	N	00	N
143	20230706	110555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1624	-26	5	-1.58	43175735	26494	44.18	1655	1655	1616	2145	1155	1650	1629.63	1.90	0	-6713	1716	1683	1657	1624	1598	1670	1611	116	495	500	1080	1	1	23200000	377	-36.91	0.67	12	0.11	-44.00	2412.00	2500	20230518	-35.04	1300	20230327	24.92	2500	-35.04	20230518	1300	24.92	20230327	2500	-35.04	20230518	1300	24.92	20230327	1.40	N	079950	500	116 억		440033	N	N	0	N	00	N
144	20230706	100550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1622	-28	5	-1.70	39422695	24175	40.31	1655	1655	1616	2145	1155	1650	1630.71	1.90	0	-6195	1716	1683	1657	1624	1598	1670	1611	116	495	500	1080	1	1	23200000	376	-36.86	0.67	12	0.10	-44.00	2412.00	2500	20230518	-35.12	1300	20230327	24.77	2500	-35.12	20230518	1300	24.77	20230327	2500	-35.12	20230518	1300	24.77	20230327	1.40	N	079950	500	116 억		440033	N	N	0	N	00	N
145	20230706	090551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1654	4	2	0.24	9855382	5985	9.98	1655	1655	1620	2145	1155	1650	1646.67	1.90	0	-715	1716	1683	1657	1624	1598	1670	1611	116	495	500	1080	1	1	23200000	384	-37.59	0.69	12	0.03	-44.00	2412.00	2500	20230518	-33.84	1300	20230327	27.23	2500	-33.84	20230518	1300	27.23	20230327	2500	-33.84	20230518	1300	27.23	20230327	1.40	N	079950	500	116 억		440033	N	N	0	N	00	N
146	20230705	160548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1650	-30	5	-1.79	99645160	59959	39.46	1670	1690	1631	2180	1176	1680	1661.89	1.95	0	-11497	1764	1721	1687	1644	1610	1705	1628	116	502	500	1100	1	1	23200000	383	-37.50	0.68	12	0.26	-44.00	2412.00	2500	20230518	-34.00	1300	20230327	26.92	2500	-34.00	20230518	1300	26.92	20230327	2500	-34.00	20230518	1300	26.92	20230327	1.50	N	079950	500	116 억		451500	N	N	0	N	00	N
147	20230705	150547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1650	-30	5	-1.79	95947325	57716	37.98	1670	1690	1631	2180	1176	1680	1662.40	1.95	0	-11077	1764	1721	1687	1644	1610	1705	1628	116	502	500	1100	1	1	23200000	383	-37.50	0.68	12	0.25	-44.00	2412.00	2500	20230518	-34.00	1300	20230327	26.92	2500	-34.00	20230518	1300	26.92	20230327	2500	-34.00	20230518	1300	26.92	20230327	1.50	N	079950	500	116 억		451500	N	N	0	N	00	N
148	20230705	140541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1646	-34	5	-2.02	87720707	52708	34.68	1670	1690	1631	2180	1176	1680	1664.28	1.95	0	-9454	1764	1721	1687	1644	1610	1705	1628	116	502	500	1100	1	1	23200000	382	-37.41	0.68	12	0.23	-44.00	2412.00	2500	20230518	-34.16	1300	20230327	26.62	2500	-34.16	20230518	1300	26.62	20230327	2500	-34.16	20230518	1300	26.62	20230327	1.50	N	079950	500	116 억		451500	N	N	0	N	00	N
149	20230705	130542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1645	-35	5	-2.08	75983092	45557	29.98	1670	1690	1645	2180	1176	1680	1667.87	1.95	0	-9111	1764	1721	1687	1644	1610	1705	1628	116	502	500	1100	1	1	23200000	382	-37.39	0.68	12	0.20	-44.00	2412.00	2500	20230518	-34.20	1300	20230327	26.54	2500	-34.20	20230518	1300	26.54	20230327	2500	-34.20	20230518	1300	26.54	20230327	1.50	N	079950	500	116 억		451500	N	N	0	N	00	N
150	20230705	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1654	-26	5	-1.55	64389600	38530	25.35	1670	1690	1651	2180	1176	1680	1671.15	1.95	0	-6488	1764	1721	1687	1644	1610	1705	1628	116	502	500	1100	1	1	23200000	384	-37.59	0.69	12	0.17	-44.00	2412.00	2500	20230518	-33.84	1300	20230327	27.23	2500	-33.84	20230518	1300	27.23	20230327	2500	-33.84	20230518	1300	27.23	20230327	1.50	N	079950	500	116 억		451500	N	N	0	N	00	N
151	20230705	110547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1664	-16	5	-0.95	55031199	32872	21.63	1670	1690	1660	2180	1176	1680	1674.11	1.95	0	-5165	1764	1721	1687	1644	1610	1705	1628	116	502	500	1100	1	1	23200000	386	-37.82	0.69	12	0.14	-44.00	2412.00	2500	20230518	-33.44	1300	20230327	28.00	2500	-33.44	20230518	1300	28.00	20230327	2500	-33.44	20230518	1300	28.00	20230327	1.50	N	079950	500	116 억		451500	N	N	0	N	00	N
152	20230705	100543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1669	-11	5	-0.65	38030420	22677	14.92	1670	1690	1665	2180	1176	1680	1677.05	1.95	0	102	1764	1721	1687	1644	1610	1705	1628	116	502	500	1100	1	1	23200000	387	-37.93	0.69	12	0.10	-44.00	2412.00	2500	20230518	-33.24	1300	20230327	28.38	2500	-33.24	20230518	1300	28.38	20230327	2500	-33.24	20230518	1300	28.38	20230327	1.50	N	079950	500	116 억		451500	N	N	0	N	00	N
153	20230705	090542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1686	6	2	0.36	2635616	1572	1.03	1670	1688	1670	2180	1176	1680	1676.60	1.95	0	-582	1764	1721	1687	1644	1610	1705	1628	116	502	500	1100	1	1	23200000	391	-38.32	0.70	12	0.01	-44.00	2412.00	2500	20230518	-32.56	1300	20230327	29.69	2500	-32.56	20230518	1300	29.69	20230327	2500	-32.56	20230518	1300	29.69	20230327	1.50	N	079950	500	116 억		451500	N	N	0	N	00	N
154	20230704	160540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1680	-12	5	-0.71	255150413	151941	97.88	1700	1730	1653	2195	1185	1692	1679.27	2.07	0	-28193	1750	1720	1674	1644	1598	1736	1660	116	505	500	1110	1	1	23200000	390	-38.18	0.70	12	0.65	-44.00	2412.00	2500	20230518	-32.80	1300	20230327	29.23	2500	-32.80	20230518	1300	29.23	20230327	2500	-32.80	20230518	1300	29.23	20230327	1.52	N	079950	500	116 억		479693	N	N	0	N	00	N
155	20230704	150534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1675	-17	5	-1.00	244114706	145362	93.65	1700	1730	1653	2195	1185	1692	1679.36	2.07	0	-29835	1750	1720	1674	1644	1598	1736	1660	116	505	500	1110	1	1	23200000	389	-38.07	0.69	12	0.63	-44.00	2412.00	2500	20230518	-33.00	1300	20230327	28.85	2500	-33.00	20230518	1300	28.85	20230327	2500	-33.00	20230518	1300	28.85	20230327	1.52	N	079950	500	116 억		479693	N	N	0	N	00	N
156	20230704	140539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1675	-17	5	-1.00	238184085	141815	91.36	1700	1730	1653	2195	1185	1692	1679.54	2.07	0	-30222	1750	1720	1674	1644	1598	1736	1660	116	505	500	1110	1	1	23200000	389	-38.07	0.69	12	0.61	-44.00	2412.00	2500	20230518	-33.00	1300	20230327	28.85	2500	-33.00	20230518	1300	28.85	20230327	2500	-33.00	20230518	1300	28.85	20230327	1.52	N	079950	500	116 억		479693	N	N	0	N	00	N
157	20230704	130531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1664	-28	5	-1.65	212546734	126443	81.46	1700	1730	1653	2195	1185	1692	1680.97	2.07	0	-28060	1750	1720	1674	1644	1598	1736	1660	116	505	500	1110	1	1	23200000	386	-37.82	0.69	12	0.55	-44.00	2412.00	2500	20230518	-33.44	1300	20230327	28.00	2500	-33.44	20230518	1300	28.00	20230327	2500	-33.44	20230518	1300	28.00	20230327	1.52	N	079950	500	116 억		479693	N	N	0	N	00	N
158	20230704	120536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1667	-25	5	-1.48	174678763	103607	66.75	1700	1730	1656	2195	1185	1692	1685.97	2.07	0	-35850	1750	1720	1674	1644	1598	1736	1660	116	505	500	1110	1	1	23200000	387	-37.89	0.69	12	0.45	-44.00	2412.00	2500	20230518	-33.32	1300	20230327	28.23	2500	-33.32	20230518	1300	28.23	20230327	2500	-33.32	20230518	1300	28.23	20230327	1.52	N	079950	500	116 억		479693	N	N	0	N	00	N
159	20230704	110532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1679	-13	5	-0.77	143255701	84819	54.64	1700	1730	1656	2195	1185	1692	1688.96	2.07	0	-36308	1750	1720	1674	1644	1598	1736	1660	116	505	500	1110	1	1	23200000	390	-38.16	0.70	12	0.37	-44.00	2412.00	2500	20230518	-32.84	1300	20230327	29.15	2500	-32.84	20230518	1300	29.15	20230327	2500	-32.84	20230518	1300	29.15	20230327	1.52	N	079950	500	116 억		479693	N	N	0	N	00	N
160	20230704	100530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1662	-30	5	-1.77	94038181	55549	35.79	1700	1730	1661	2195	1185	1692	1692.89	2.07	0	-20673	1750	1720	1674	1644	1598	1736	1660	116	505	500	1110	1	1	23200000	386	-37.77	0.69	12	0.24	-44.00	2412.00	2500	20230518	-33.52	1300	20230327	27.85	2500	-33.52	20230518	1300	27.85	20230327	2500	-33.52	20230518	1300	27.85	20230327	1.52	N	079950	500	116 억		479693	N	N	0	N	00	N
161	20230704	090530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1678	-14	5	-0.83	26359371	15590	10.04	1700	1700	1677	2195	1185	1692	1690.79	2.07	0	-7516	1750	1720	1674	1644	1598	1736	1660	116	505	500	1110	1	1	23200000	389	-38.14	0.70	12	0.07	-44.00	2412.00	2500	20230518	-32.88	1300	20230327	29.08	2500	-32.88	20230518	1300	29.08	20230327	2500	-32.88	20230518	1300	29.08	20230327	1.52	N	079950	500	116 억		479693	N	N	0	N	00	N
162	20230703	160523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1692	50	2	3.05	213859428	127112	164.35	1628	1704	1628	2130	1150	1642	1682.45	1.91	0	37991	1698	1670	1615	1587	1532	1684	1601	116	490	500	1080	1	1	23200000	393	-38.45	0.70	12	0.55	-44.00	2412.00	2500	20230518	-32.32	1300	20230327	30.15	2500	-32.32	20230518	1300	30.15	20230327	2500	-32.32	20230518	1300	30.15	20230327	1.60	N	079950	500	116 억		442586	N	N	0	N	00	N
163	20230703	150528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1689	47	2	2.86	204554377	121612	157.24	1628	1704	1628	2130	1150	1642	1682.02	1.91	0	35536	1698	1670	1615	1587	1532	1684	1601	116	490	500	1080	1	1	23200000	392	-38.39	0.70	12	0.52	-44.00	2412.00	2500	20230518	-32.44	1300	20230327	29.92	2500	-32.44	20230518	1300	29.92	20230327	2500	-32.44	20230518	1300	29.92	20230327	1.60	N	079950	500	116 억		442586	N	N	0	N	00	N
164	20230703	140529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1692	50	2	3.05	193009244	114790	148.41	1628	1704	1628	2130	1150	1642	1681.41	1.91	0	36070	1698	1670	1615	1587	1532	1684	1601	116	490	500	1080	1	1	23200000	393	-38.45	0.70	12	0.49	-44.00	2412.00	2500	20230518	-32.32	1300	20230327	30.15	2500	-32.32	20230518	1300	30.15	20230327	2500	-32.32	20230518	1300	30.15	20230327	1.60	N	079950	500	116 억		442586	N	N	0	N	00	N
165	20230703	130525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1694	52	2	3.17	176989128	105302	136.15	1628	1704	1628	2130	1150	1642	1680.78	1.91	0	36277	1698	1670	1615	1587	1532	1684	1601	116	490	500	1080	1	1	23200000	393	-38.50	0.70	12	0.45	-44.00	2412.00	2500	20230518	-32.24	1300	20230327	30.31	2500	-32.24	20230518	1300	30.31	20230327	2500	-32.24	20230518	1300	30.31	20230327	1.60	N	079950	500	116 억		442586	N	N	0	N	00	N
166	20230703	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1698	56	2	3.41	163652003	97429	125.97	1628	1704	1628	2130	1150	1642	1679.71	1.91	0	34445	1698	1670	1615	1587	1532	1684	1601	116	490	500	1080	1	1	23200000	394	-38.59	0.70	12	0.42	-44.00	2412.00	2500	20230518	-32.08	1300	20230327	30.62	2500	-32.08	20230518	1300	30.62	20230327	2500	-32.08	20230518	1300	30.62	20230327	1.60	N	079950	500	116 억		442586	N	N	0	N	00	N
167	20230703	110525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1696	54	2	3.29	130960690	78178	101.08	1628	1704	1628	2130	1150	1642	1675.16	1.91	0	25453	1698	1670	1615	1587	1532	1684	1601	116	490	500	1080	1	1	23200000	393	-38.55	0.70	12	0.34	-44.00	2412.00	2500	20230518	-32.16	1300	20230327	30.46	2500	-32.16	20230518	1300	30.46	20230327	2500	-32.16	20230518	1300	30.46	20230327	1.60	N	079950	500	116 억		442586	N	N	0	N	00	N
168	20230703	100518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1702	60	2	3.65	120225957	71848	92.89	1628	1704	1628	2130	1150	1642	1673.34	1.91	0	28820	1698	1670	1615	1587	1532	1684	1601	116	490	500	1080	1	1	23200000	395	-38.68	0.71	12	0.31	-44.00	2412.00	2500	20230518	-31.92	1300	20230327	30.92	2500	-31.92	20230518	1300	30.92	20230327	2500	-31.92	20230518	1300	30.92	20230327	1.60	N	079950	500	116 억		442586	N	N	0	N	00	N
169	20230703	090522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1670	28	2	1.71	35539288	21701	28.06	1628	1670	1628	2130	1150	1642	1637.68	1.91	0	7421	1698	1670	1615	1587	1532	1684	1601	116	490	500	1080	1	1	23200000	387	-37.95	0.69	12	0.09	-44.00	2412.00	2500	20230518	-33.20	1300	20230327	28.46	2500	-33.20	20230518	1300	28.46	20230327	2500	-33.20	20230518	1300	28.46	20230327	1.60	N	079950	500	116 억		442586	N	N	0	N	00	N