KissMeData/101000/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	160740	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1908	120	2	6.71	139369539	74367	219.38	1800	1924	1750	2320	1252	1788	1874.03	0.00	0	7566	1946	1866	1765	1685	1584	1907	1726	94	534	500	0	1	1	18779448	358	-2.47	3.11	12	0.40	-773.00	614.00	4230	20220810	-54.89	1302	20230314	46.54	2810	-32.10	20230426	1302	46.54	20230314	2810	-32.10	20230426	291	555.67	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
3	20230731	150740	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1908	120	2	6.71	134532178	71823	211.88	1800	1924	1750	2320	1252	1788	1873.11	0.00	0	6502	1946	1866	1765	1685	1584	1907	1726	94	534	500	0	1	1	18779448	358	-2.47	3.11	12	0.38	-773.00	614.00	4230	20220810	-54.89	1302	20230314	46.54	2810	-32.10	20230426	1302	46.54	20230314	2810	-32.10	20230426	291	555.67	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
4	20230731	140743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1920	132	2	7.38	110183894	59089	174.31	1800	1924	1750	2320	1252	1788	1864.71	0.00	0	7061	1946	1866	1765	1685	1584	1907	1726	94	534	500	0	1	1	18779448	361	-2.48	3.13	12	0.31	-773.00	614.00	4230	20220810	-54.61	1302	20230314	47.47	2810	-31.67	20230426	1302	47.47	20230314	2810	-31.67	20230426	291	559.79	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
5	20230731	130743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1890	102	2	5.70	90553135	48788	143.93	1800	1910	1750	2320	1252	1788	1856.05	0.00	0	5829	1946	1866	1765	1685	1584	1907	1726	94	534	500	0	1	1	18779448	355	-2.45	3.08	12	0.26	-773.00	614.00	4230	20220810	-55.32	1302	20230314	45.16	2810	-32.74	20230426	1302	45.16	20230314	2810	-32.74	20230426	291	549.48	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
6	20230731	120750	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1900	112	2	6.26	85027364	45878	135.34	1800	1910	1750	2320	1252	1788	1853.34	0.00	0	5898	1946	1866	1765	1685	1584	1907	1726	94	534	500	0	1	1	18779448	357	-2.46	3.09	12	0.24	-773.00	614.00	4230	20220810	-55.08	1302	20230314	45.93	2810	-32.38	20230426	1302	45.93	20230314	2810	-32.38	20230426	291	552.92	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
7	20230731	110752	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1895	107	2	5.98	72328957	39143	115.47	1800	1910	1750	2320	1252	1788	1847.81	0.00	0	4062	1946	1866	1765	1685	1584	1907	1726	94	534	500	0	1	1	18779448	356	-2.45	3.09	12	0.21	-773.00	614.00	4230	20220810	-55.20	1302	20230314	45.55	2810	-32.56	20230426	1302	45.55	20230314	2810	-32.56	20230426	291	551.20	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
8	20230731	100748	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1850	62	2	3.47	30489106	16944	49.99	1800	1850	1750	2320	1252	1788	1799.40	0.00	0	1158	1946	1866	1765	1685	1584	1907	1726	94	534	500	0	1	1	18779448	347	-2.39	3.01	12	0.09	-773.00	614.00	4230	20220810	-56.26	1302	20230314	42.09	2810	-34.16	20230426	1302	42.09	20230314	2810	-34.16	20230426	291	535.74	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
9	20230731	090742	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1800	12	2	0.67	61200	34	0.10	1800	1800	1800	2320	1252	1788	1800.00	0.00	0	-18	1946	1866	1765	1685	1584	1907	1726	94	534	500	0	1	1	18779448	338	-2.33	2.93	12	0.00	-773.00	614.00	4230	20220810	-57.45	1302	20230314	38.25	2810	-35.94	20230426	1302	38.25	20230314	2810	-35.94	20230426	291	518.56	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
10	20230728	160743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1788	100	2	5.92	56905677	32752	92.97	1679	1845	1664	2190	1182	1688	1733.30	0.00	0	-8	1730	1708	1667	1645	1604	1720	1657	94	504	500	0	1	1	18779448	336	-2.31	2.91	12	0.17	-773.00	614.00	4230	20220810	-57.73	1302	20230314	37.33	2810	-36.37	20230426	1302	37.33	20230314	2810	-36.37	20230426	291	514.43	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
11	20230728	150743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1742	54	2	3.20	39079923	22742	64.56	1679	1845	1664	2190	1182	1688	1718.40	0.00	0	3	1730	1708	1667	1645	1604	1720	1657	94	504	500	0	1	1	18779448	327	-2.25	2.84	12	0.12	-773.00	614.00	4230	20220810	-58.82	1302	20230314	33.79	2810	-38.01	20230426	1302	33.79	20230314	2810	-38.01	20230426	291	498.63	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
12	20230728	140740	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1742	54	2	3.20	36028873	20988	59.58	1679	1845	1664	2190	1182	1688	1716.64	0.00	0	53	1730	1708	1667	1645	1604	1720	1657	94	504	500	0	1	1	18779448	327	-2.25	2.84	12	0.11	-773.00	614.00	4230	20220810	-58.82	1302	20230314	33.79	2810	-38.01	20230426	1302	33.79	20230314	2810	-38.01	20230426	291	498.63	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
13	20230728	130742	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1743	55	2	3.26	35570465	20725	58.83	1679	1845	1664	2190	1182	1688	1716.31	0.00	0	54	1730	1708	1667	1645	1604	1720	1657	94	504	500	0	1	1	18779448	327	-2.25	2.84	12	0.11	-773.00	614.00	4230	20220810	-58.79	1302	20230314	33.87	2810	-37.97	20230426	1302	33.87	20230314	2810	-37.97	20230426	291	498.97	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
14	20230728	120740	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1713	25	2	1.48	23213847	13644	38.73	1679	1779	1664	2190	1182	1688	1701.40	0.00	0	1237	1730	1708	1667	1645	1604	1720	1657	94	504	500	0	1	1	18779448	322	-2.22	2.79	12	0.07	-773.00	614.00	4230	20220810	-59.50	1302	20230314	31.57	2810	-39.04	20230426	1302	31.57	20230314	2810	-39.04	20230426	291	488.66	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
15	20230728	110747	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1727	39	2	2.31	11104723	6505	18.47	1679	1779	1664	2190	1182	1688	1707.11	0.00	0	-4	1730	1708	1667	1645	1604	1720	1657	94	504	500	0	1	1	18779448	324	-2.23	2.81	12	0.03	-773.00	614.00	4230	20220810	-59.17	1302	20230314	32.64	2810	-38.54	20230426	1302	32.64	20230314	2810	-38.54	20230426	291	493.47	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
16	20230728	100737	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1700	12	2	0.71	6597032	3893	11.05	1679	1705	1664	2190	1182	1688	1694.59	0.00	0	184	1730	1708	1667	1645	1604	1720	1657	94	504	500	0	1	1	18779448	319	-2.20	2.77	12	0.02	-773.00	614.00	4230	20220810	-59.81	1302	20230314	30.57	2810	-39.50	20230426	1302	30.57	20230314	2810	-39.50	20230426	291	484.19	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
17	20230728	090745	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1664	-24	5	-1.42	225160	135	0.38	1679	1679	1664	2190	1182	1688	1667.85	0.00	0	4	1730	1708	1667	1645	1604	1720	1657	94	504	500	0	1	1	18779448	312	-2.15	2.71	12	0.00	-773.00	614.00	4230	20220810	-60.66	1302	20230314	27.80	2810	-40.78	20230426	1302	27.80	20230314	2810	-40.78	20230426	291	471.82	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
18	20230727	160738	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1688	36	2	2.18	58121848	35092	23.34	1640	1689	1626	2145	1157	1652	1656.27	0.00	-4468	-357	1810	1731	1655	1576	1500	1693	1538	94	494	500	0	1	1	18779448	317	-2.18	2.75	12	0.19	-773.00	614.00	4230	20220810	-60.09	1302	20230314	29.65	2810	-39.93	20230426	1302	29.65	20230314	2810	-39.93	20230426	291	480.07	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
19	20230727	150740	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1689	37	2	2.24	58120160	35091	23.34	1640	1689	1626	2145	1157	1652	1656.27	0.00	-4468	-357	1810	1731	1655	1576	1500	1693	1538	94	494	500	0	1	1	18779448	317	-2.18	2.75	12	0.19	-773.00	614.00	4230	20220810	-60.07	1302	20230314	29.72	2810	-39.89	20230426	1302	29.72	20230314	2810	-39.89	20230426	291	480.41	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
20	20230727	140736	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1675	23	2	1.39	52712949	31857	21.19	1640	1683	1626	2145	1157	1652	1654.67	0.00	-4468	-399	1810	1731	1655	1576	1500	1693	1538	94	494	500	0	1	1	18779448	315	-2.17	2.73	12	0.17	-773.00	614.00	4230	20220810	-60.40	1302	20230314	28.65	2810	-40.39	20230426	1302	28.65	20230314	2810	-40.39	20230426	291	475.60	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
21	20230727	130735	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1677	25	2	1.51	44847391	27166	18.07	1640	1678	1626	2145	1157	1652	1650.86	0.00	-4468	-114	1810	1731	1655	1576	1500	1693	1538	94	494	500	0	1	1	18779448	315	-2.17	2.73	12	0.14	-773.00	614.00	4230	20220810	-60.35	1302	20230314	28.80	2810	-40.32	20230426	1302	28.80	20230314	2810	-40.32	20230426	291	476.29	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
22	20230727	120737	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1671	19	2	1.15	43884139	26591	17.69	1640	1675	1626	2145	1157	1652	1650.34	0.00	-4468	95	1810	1731	1655	1576	1500	1693	1538	94	494	500	0	1	1	18779448	314	-2.16	2.72	12	0.14	-773.00	614.00	4230	20220810	-60.50	1302	20230314	28.34	2810	-40.53	20230426	1302	28.34	20230314	2810	-40.53	20230426	291	474.23	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
23	20230727	110740	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1672	20	2	1.21	42094857	25516	16.97	1640	1675	1626	2145	1157	1652	1649.74	0.00	-4468	756	1810	1731	1655	1576	1500	1693	1538	94	494	500	0	1	1	18779448	314	-2.16	2.72	12	0.14	-773.00	614.00	4230	20220810	-60.47	1302	20230314	28.42	2810	-40.50	20230426	1302	28.42	20230314	2810	-40.50	20230426	291	474.57	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
24	20230727	100737	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1635	-17	5	-1.03	15954842	9758	6.49	1640	1649	1626	2145	1157	1652	1635.05	0.00	-4468	1221	1810	1731	1655	1576	1500	1693	1538	94	494	500	0	1	1	18779448	307	-2.12	2.66	12	0.05	-773.00	614.00	4230	20220810	-61.35	1302	20230314	25.58	2810	-41.81	20230426	1302	25.58	20230314	2810	-41.81	20230426	291	461.86	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
25	20230727	090735	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1647	-5	5	-0.30	7633186	4659	3.10	1640	1649	1635	2145	1157	1652	1638.37	0.00	-4468	1777	1810	1731	1655	1576	1500	1693	1538	94	494	500	0	1	1	18779448	309	-2.13	2.68	12	0.02	-773.00	614.00	4230	20220810	-61.06	1302	20230314	26.50	2810	-41.39	20230426	1302	26.50	20230314	2810	-41.39	20230426	291	465.98	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
26	20230726	160734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1652	-71	5	-4.12	240442887	149369	255.96	1671	1734	1579	2235	1207	1723	1609.72	0.02	0	-10345	1773	1748	1734	1709	1695	1741	1702	94	514	500	0	1	1	18779448	310	-2.14	2.69	12	0.80	-773.00	614.00	4230	20220810	-60.95	1302	20230314	26.88	2810	-41.21	20230426	1302	26.88	20230314	2810	-41.21	20230426	291	467.70	20230314	0.00	N	101000	500	93 억		4468	N	N	0	N	00	N
27	20230726	150739	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1607	-116	5	-6.73	237128648	147359	252.51	1671	1734	1579	2235	1207	1723	1609.19	0.02	0	-10116	1773	1748	1734	1709	1695	1741	1702	94	514	500	0	1	1	18779448	302	-2.08	2.62	12	0.78	-773.00	614.00	4230	20220810	-62.01	1302	20230314	23.43	2810	-42.81	20230426	1302	23.43	20230314	2810	-42.81	20230426	291	452.23	20230314	0.00	N	101000	500	93 억		4468	N	N	0	N	00	N
28	20230726	140733	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1606	-117	5	-6.79	212116532	131894	226.01	1671	1734	1579	2235	1207	1723	1608.23	0.02	0	-6739	1773	1748	1734	1709	1695	1741	1702	94	514	500	0	1	1	18779448	302	-2.08	2.62	12	0.70	-773.00	614.00	4230	20220810	-62.03	1302	20230314	23.35	2810	-42.85	20230426	1302	23.35	20230314	2810	-42.85	20230426	291	451.89	20230314	0.00	N	101000	500	93 억		4468	N	N	0	N	00	N
29	20230726	130731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1590	-133	5	-7.72	187090055	116127	198.99	1671	1734	1589	2235	1207	1723	1611.08	0.02	0	-2409	1773	1748	1734	1709	1695	1741	1702	94	514	500	0	1	1	18779448	299	-2.06	2.59	12	0.62	-773.00	614.00	4230	20220810	-62.41	1302	20230314	22.12	2810	-43.42	20230426	1302	22.12	20230314	2810	-43.42	20230426	291	446.39	20230314	0.00	N	101000	500	93 억		4468	N	N	0	N	00	N
30	20230726	120734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1590	-133	5	-7.72	174984902	108514	185.95	1671	1734	1590	2235	1207	1723	1612.56	0.02	0	-2202	1773	1748	1734	1709	1695	1741	1702	94	514	500	0	1	1	18779448	299	-2.06	2.59	12	0.58	-773.00	614.00	4230	20220810	-62.41	1302	20230314	22.12	2810	-43.42	20230426	1302	22.12	20230314	2810	-43.42	20230426	291	446.39	20230314	0.00	N	101000	500	93 억		4468	N	N	0	N	00	N
31	20230726	110729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1608	-115	5	-6.67	127146119	78570	134.64	1671	1734	1595	2235	1207	1723	1618.25	0.02	0	-2598	1773	1748	1734	1709	1695	1741	1702	94	514	500	0	1	1	18779448	302	-2.08	2.62	12	0.42	-773.00	614.00	4230	20220810	-61.99	1302	20230314	23.50	2810	-42.78	20230426	1302	23.50	20230314	2810	-42.78	20230426	291	452.58	20230314	0.00	N	101000	500	93 억		4468	N	N	0	N	00	N
32	20230726	100735	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1609	-114	5	-6.62	57036324	34756	59.56	1671	1734	1600	2235	1207	1723	1641.05	0.02	0	-1408	1773	1748	1734	1709	1695	1741	1702	94	514	500	0	1	1	18779448	302	-2.08	2.62	12	0.19	-773.00	614.00	4230	20220810	-61.96	1302	20230314	23.58	2810	-42.74	20230426	1302	23.58	20230314	2810	-42.74	20230426	291	452.92	20230314	0.00	N	101000	500	93 억		4468	N	N	0	N	00	N
33	20230726	090729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1709	-14	5	-0.81	7513153	4474	7.67	1671	1734	1671	2235	1207	1723	1679.29	0.02	0	-964	1773	1748	1734	1709	1695	1741	1702	94	514	500	0	1	1	18779448	321	-2.21	2.78	12	0.02	-773.00	614.00	4230	20220810	-59.60	1302	20230314	31.26	2810	-39.18	20230426	1302	31.26	20230314	2810	-39.18	20230426	291	487.29	20230314	0.00	N	101000	500	93 억		4468	N	N	0	N	00	N
34	20230725	160728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1723	-34	5	-1.94	99791561	57600	114.79	1756	1759	1720	2280	1230	1757	1732.49	0.06	0	-6631	1819	1787	1765	1733	1711	1804	1750	94	525	500	0	1	1	18779448	324	-2.23	2.81	12	0.31	-773.00	614.00	4230	20220810	-59.27	1302	20230314	32.33	2810	-38.68	20230426	1302	32.33	20230314	2810	-38.68	20230426	291	492.10	20230314	0.00	N	101000	500	93 억		11098	N	N	0	N	00	N
35	20230725	150721	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1732	-25	5	-1.42	97105247	56043	111.69	1756	1759	1720	2280	1230	1757	1732.69	0.06	0	-6586	1819	1787	1765	1733	1711	1804	1750	94	525	500	0	1	1	18779448	325	-2.24	2.82	12	0.30	-773.00	614.00	4230	20220810	-59.05	1302	20230314	33.03	2810	-38.36	20230426	1302	33.03	20230314	2810	-38.36	20230426	291	495.19	20230314	0.00	N	101000	500	93 억		11098	N	N	0	N	00	N
36	20230725	140720	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1734	-23	5	-1.31	90584650	52279	104.19	1756	1759	1720	2280	1230	1757	1732.72	0.06	0	-6040	1819	1787	1765	1733	1711	1804	1750	94	525	500	0	1	1	18779448	326	-2.24	2.82	12	0.28	-773.00	614.00	4230	20220810	-59.01	1302	20230314	33.18	2810	-38.29	20230426	1302	33.18	20230314	2810	-38.29	20230426	291	495.88	20230314	0.00	N	101000	500	93 억		11098	N	N	0	N	00	N
37	20230725	130728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1750	-7	5	-0.40	84427222	48751	97.15	1756	1759	1720	2280	1230	1757	1731.80	0.06	0	-4854	1819	1787	1765	1733	1711	1804	1750	94	525	500	0	1	1	18779448	329	-2.26	2.85	12	0.26	-773.00	614.00	4230	20220810	-58.63	1302	20230314	34.41	2810	-37.72	20230426	1302	34.41	20230314	2810	-37.72	20230426	291	501.37	20230314	0.00	N	101000	500	93 억		11098	N	N	0	N	00	N
38	20230725	120726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1755	-2	5	-0.11	73928251	42759	85.21	1756	1756	1720	2280	1230	1757	1728.95	0.06	0	-2182	1819	1787	1765	1733	1711	1804	1750	94	525	500	0	1	1	18779448	330	-2.27	2.86	12	0.23	-773.00	614.00	4230	20220810	-58.51	1302	20230314	34.79	2810	-37.54	20230426	1302	34.79	20230314	2810	-37.54	20230426	291	503.09	20230314	0.00	N	101000	500	93 억		11098	N	N	0	N	00	N
39	20230725	110725	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1724	-33	5	-1.88	61579348	35647	71.04	1756	1756	1724	2280	1230	1757	1727.48	0.06	0	-1113	1819	1787	1765	1733	1711	1804	1750	94	525	500	0	1	1	18779448	324	-2.23	2.81	12	0.19	-773.00	614.00	4230	20220810	-59.24	1302	20230314	32.41	2810	-38.65	20230426	1302	32.41	20230314	2810	-38.65	20230426	291	492.44	20230314	0.00	N	101000	500	93 억		11098	N	N	0	N	00	N
40	20230725	100724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1731	-26	5	-1.48	37341992	21599	43.04	1756	1756	1724	2280	1230	1757	1728.88	0.06	0	-207	1819	1787	1765	1733	1711	1804	1750	94	525	500	0	1	1	18779448	325	-2.24	2.82	12	0.12	-773.00	614.00	4230	20220810	-59.08	1302	20230314	32.95	2810	-38.40	20230426	1302	32.95	20230314	2810	-38.40	20230426	291	494.85	20230314	0.00	N	101000	500	93 억		11098	N	N	0	N	00	N
41	20230725	090724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1749	-8	5	-0.46	3236215	1851	3.69	1756	1756	1740	2280	1230	1757	1748.36	0.06	0	-6	1819	1787	1765	1733	1711	1804	1750	94	525	500	0	1	1	18779448	328	-2.26	2.85	12	0.01	-773.00	614.00	4230	20220810	-58.65	1302	20230314	34.33	2810	-37.76	20230426	1302	34.33	20230314	2810	-37.76	20230426	291	501.03	20230314	0.00	N	101000	500	93 억		11098	N	N	0	N	00	N
42	20230724	160727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1757	14	2	0.80	88387085	50100	132.75	1747	1797	1743	2265	1221	1743	1764.21	0.03	0	5756	1785	1764	1734	1713	1683	1774	1723	94	522	500	0	1	1	18779448	330	-2.27	2.86	12	0.27	-773.00	614.00	4230	20220810	-58.46	1302	20230314	34.95	2810	-37.47	20230426	1302	34.95	20230314	2810	-37.47	20230426	291	503.78	20230314	0.00	N	101000	500	93 억		5893	N	N	0	N	00	N
43	20230724	150723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1774	31	2	1.78	86380558	48958	129.72	1747	1797	1743	2265	1221	1743	1764.38	0.03	0	5757	1785	1764	1734	1713	1683	1774	1723	94	522	500	0	1	1	18779448	333	-2.29	2.89	12	0.26	-773.00	614.00	4230	20220810	-58.06	1302	20230314	36.25	2810	-36.87	20230426	1302	36.25	20230314	2810	-36.87	20230426	291	509.62	20230314	0.00	N	101000	500	93 억		5893	N	N	0	N	00	N
44	20230724	140720	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1765	22	2	1.26	76501799	43364	114.90	1747	1797	1743	2265	1221	1743	1764.18	0.03	0	5996	1785	1764	1734	1713	1683	1774	1723	94	522	500	0	1	1	18779448	331	-2.28	2.87	12	0.23	-773.00	614.00	4230	20220810	-58.27	1302	20230314	35.56	2810	-37.19	20230426	1302	35.56	20230314	2810	-37.19	20230426	291	506.53	20230314	0.00	N	101000	500	93 억		5893	N	N	0	N	00	N
45	20230724	130722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1754	11	2	0.63	67713144	38357	101.63	1747	1797	1743	2265	1221	1743	1765.34	0.03	0	5964	1785	1764	1734	1713	1683	1774	1723	94	522	500	0	1	1	18779448	329	-2.27	2.86	12	0.20	-773.00	614.00	4230	20220810	-58.53	1302	20230314	34.72	2810	-37.58	20230426	1302	34.72	20230314	2810	-37.58	20230426	291	502.75	20230314	0.00	N	101000	500	93 억		5893	N	N	0	N	00	N
46	20230724	120722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1757	14	2	0.80	66003652	37383	99.05	1747	1797	1743	2265	1221	1743	1765.61	0.03	0	6021	1785	1764	1734	1713	1683	1774	1723	94	522	500	0	1	1	18779448	330	-2.27	2.86	12	0.20	-773.00	614.00	4230	20220810	-58.46	1302	20230314	34.95	2810	-37.47	20230426	1302	34.95	20230314	2810	-37.47	20230426	291	503.78	20230314	0.00	N	101000	500	93 억		5893	N	N	0	N	00	N
47	20230724	110726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1757	14	2	0.80	52520259	29694	78.68	1747	1797	1743	2265	1221	1743	1768.72	0.03	0	6081	1785	1764	1734	1713	1683	1774	1723	94	522	500	0	1	1	18779448	330	-2.27	2.86	12	0.16	-773.00	614.00	4230	20220810	-58.46	1302	20230314	34.95	2810	-37.47	20230426	1302	34.95	20230314	2810	-37.47	20230426	291	503.78	20230314	0.00	N	101000	500	93 억		5893	N	N	0	N	00	N
48	20230724	100718	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1780	37	2	2.12	48084787	27183	72.03	1747	1797	1743	2265	1221	1743	1768.93	0.03	0	6263	1785	1764	1734	1713	1683	1774	1723	94	522	500	0	1	1	18779448	334	-2.30	2.90	12	0.14	-773.00	614.00	4230	20220810	-57.92	1302	20230314	36.71	2810	-36.65	20230426	1302	36.71	20230314	2810	-36.65	20230426	291	511.68	20230314	0.00	N	101000	500	93 억		5893	N	N	0	N	00	N
49	20230724	090722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1750	7	2	0.40	1750038	1004	2.66	1747	1765	1743	2265	1221	1743	1743.07	0.03	0	-1	1785	1764	1734	1713	1683	1774	1723	94	522	500	0	1	1	18779448	329	-2.26	2.85	12	0.01	-773.00	614.00	4230	20220810	-58.63	1302	20230314	34.41	2810	-37.72	20230426	1302	34.41	20230314	2810	-37.72	20230426	291	501.37	20230314	0.00	N	101000	500	93 억		5893	N	N	0	N	00	N
50	20230721	160715	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1743	37	2	2.17	65344223	37739	48.49	1706	1755	1704	2215	1195	1706	1730.93	0.00	0	7586	1835	1770	1710	1645	1585	1740	1615	94	510	500	0	1	1	18779448	327	-2.25	2.84	12	0.20	-773.00	614.00	4230	20220810	-58.79	1302	20230314	33.87	2810	-37.97	20230426	1302	33.87	20230314	2810	-37.97	20230426	291	498.97	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
51	20230721	150719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1743	37	2	2.17	59112994	34164	43.90	1706	1755	1704	2215	1195	1706	1730.27	0.00	0	7044	1835	1770	1710	1645	1585	1740	1615	94	510	500	0	1	1	18779448	327	-2.25	2.84	12	0.18	-773.00	614.00	4230	20220810	-58.79	1302	20230314	33.87	2810	-37.97	20230426	1302	33.87	20230314	2810	-37.97	20230426	291	498.97	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
52	20230721	140715	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1741	35	2	2.05	52805236	30533	39.23	1706	1755	1704	2215	1195	1706	1729.45	0.00	0	6526	1835	1770	1710	1645	1585	1740	1615	94	510	500	0	1	1	18779448	327	-2.25	2.84	12	0.16	-773.00	614.00	4230	20220810	-58.84	1302	20230314	33.72	2810	-38.04	20230426	1302	33.72	20230314	2810	-38.04	20230426	291	498.28	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
53	20230721	130718	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1742	36	2	2.11	51098553	29550	37.97	1706	1755	1704	2215	1195	1706	1729.22	0.00	0	6515	1835	1770	1710	1645	1585	1740	1615	94	510	500	0	1	1	18779448	327	-2.25	2.84	12	0.16	-773.00	614.00	4230	20220810	-58.82	1302	20230314	33.79	2810	-38.01	20230426	1302	33.79	20230314	2810	-38.01	20230426	291	498.63	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
54	20230721	120726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1748	42	2	2.46	37505130	21783	27.99	1706	1750	1704	2215	1195	1706	1721.76	0.00	0	4258	1835	1770	1710	1645	1585	1740	1615	94	510	500	0	1	1	18779448	328	-2.26	2.85	12	0.12	-773.00	614.00	4230	20220810	-58.68	1302	20230314	34.25	2810	-37.79	20230426	1302	34.25	20230314	2810	-37.79	20230426	291	500.69	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
55	20230721	110721	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1746	40	2	2.34	33915265	19729	25.35	1706	1750	1704	2215	1195	1706	1719.06	0.00	0	3208	1835	1770	1710	1645	1585	1740	1615	94	510	500	0	1	1	18779448	328	-2.26	2.84	12	0.11	-773.00	614.00	4230	20220810	-58.72	1302	20230314	34.10	2810	-37.86	20230426	1302	34.10	20230314	2810	-37.86	20230426	291	500.00	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
56	20230721	100721	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1715	9	2	0.53	19400247	11360	14.60	1706	1715	1704	2215	1195	1706	1707.77	0.00	0	-604	1835	1770	1710	1645	1585	1740	1615	94	510	500	0	1	1	18779448	322	-2.22	2.79	12	0.06	-773.00	614.00	4230	20220810	-59.46	1302	20230314	31.72	2810	-38.97	20230426	1302	31.72	20230314	2810	-38.97	20230426	291	489.35	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
57	20230721	090720	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1714	8	2	0.47	385564	226	0.29	1706	1714	1706	2215	1195	1706	1706.04	0.00	0	-28	1835	1770	1710	1645	1585	1740	1615	94	510	500	0	1	1	18779448	322	-2.22	2.79	12	0.00	-773.00	614.00	4230	20220810	-59.48	1302	20230314	31.64	2810	-39.00	20230426	1302	31.64	20230314	2810	-39.00	20230426	291	489.00	20230314	0.00	N	101000	500	93 억		0	N	N	0	N	00	N
58	20230720	160714	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1706	-37	5	-2.12	133928224	77603	273.66	1739	1775	1650	2265	1221	1743	1726.11	0.02	0	-4641	1881	1812	1761	1692	1641	1786	1666	94	522	500	0	1	1	18779448	320	-2.21	2.78	12	0.41	-773.00	614.00	4230	20220810	-59.67	1302	20230314	31.03	2810	-39.29	20230426	1302	31.03	20230314	2810	-39.29	20230426	291	486.25	20230314	0.00	N	101000	500	93 억		2900	N	N	0	N	00	N
59	20230720	150714	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1732	-11	5	-0.63	129453667	74981	264.42	1739	1775	1650	2265	1221	1743	1726.49	0.02	0	-4632	1881	1812	1761	1692	1641	1786	1666	94	522	500	0	1	1	18779448	325	-2.24	2.82	12	0.40	-773.00	614.00	4230	20220810	-59.05	1302	20230314	33.03	2810	-38.36	20230426	1302	33.03	20230314	2810	-38.36	20230426	291	495.19	20230314	0.00	N	101000	500	93 억		2900	N	N	0	N	00	N
60	20230720	140713	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1728	-15	5	-0.86	106535296	61623	217.31	1739	1775	1650	2265	1221	1743	1728.82	0.02	0	-3782	1881	1812	1761	1692	1641	1786	1666	94	522	500	0	1	1	18779448	325	-2.24	2.81	12	0.33	-773.00	614.00	4230	20220810	-59.15	1302	20230314	32.72	2810	-38.51	20230426	1302	32.72	20230314	2810	-38.51	20230426	291	493.81	20230314	0.00	N	101000	500	93 억		2900	N	N	0	N	00	N
61	20230720	130713	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1724	-19	5	-1.09	84472129	48888	172.40	1739	1775	1650	2265	1221	1743	1727.87	0.02	0	-5273	1881	1812	1761	1692	1641	1786	1666	94	522	500	0	1	1	18779448	324	-2.23	2.81	12	0.26	-773.00	614.00	4230	20220810	-59.24	1302	20230314	32.41	2810	-38.65	20230426	1302	32.41	20230314	2810	-38.65	20230426	291	492.44	20230314	0.00	N	101000	500	93 억		2900	N	N	0	N	00	N
62	20230720	120718	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1730	-13	5	-0.75	80483007	46588	164.29	1739	1775	1650	2265	1221	1743	1727.55	0.02	0	-5260	1881	1812	1761	1692	1641	1786	1666	94	522	500	0	1	1	18779448	325	-2.24	2.82	12	0.25	-773.00	614.00	4230	20220810	-59.10	1302	20230314	32.87	2810	-38.43	20230426	1302	32.87	20230314	2810	-38.43	20230426	291	494.50	20230314	0.00	N	101000	500	93 억		2900	N	N	0	N	00	N
63	20230720	110717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1740	-3	5	-0.17	72388800	41930	147.86	1739	1775	1650	2265	1221	1743	1726.42	0.02	0	-5207	1881	1812	1761	1692	1641	1786	1666	94	522	500	0	1	1	18779448	327	-2.25	2.83	12	0.22	-773.00	614.00	4230	20220810	-58.87	1302	20230314	33.64	2810	-38.08	20230426	1302	33.64	20230314	2810	-38.08	20230426	291	497.94	20230314	0.00	N	101000	500	93 억		2900	N	N	0	N	00	N
64	20230720	100709	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1745	2	2	0.11	37878738	21985	77.53	1739	1775	1650	2265	1221	1743	1722.94	0.02	0	-5386	1881	1812	1761	1692	1641	1786	1666	94	522	500	0	1	1	18779448	328	-2.26	2.84	12	0.12	-773.00	614.00	4230	20220810	-58.75	1302	20230314	34.02	2810	-37.90	20230426	1302	34.02	20230314	2810	-37.90	20230426	291	499.66	20230314	0.00	N	101000	500	93 억		2900	N	N	0	N	00	N
65	20230720	090710	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1737	-6	5	-0.34	1347150	789	2.78	1739	1740	1693	2265	1221	1743	1707.41	0.02	0	-9	1881	1812	1761	1692	1641	1786	1666	94	522	500	0	1	1	18779448	326	-2.25	2.83	12	0.00	-773.00	614.00	4230	20220810	-58.94	1302	20230314	33.41	2810	-38.19	20230426	1302	33.41	20230314	2810	-38.19	20230426	291	496.91	20230314	0.00	N	101000	500	93 억		2900	N	N	0	N	00	N
66	20230719	160723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1743	-39	5	-2.19	49713847	28352	160.96	1784	1830	1710	2315	1248	1782	1753.49	0.03	0	-1998	1852	1817	1769	1734	1686	1793	1710	94	533	500	0	1	1	18779448	327	-2.25	2.84	12	0.15	-773.00	614.00	4230	20220810	-58.79	1302	20230314	33.87	2810	-37.97	20230426	1302	33.87	20230314	2810	-37.97	20230426	291	498.97	20230314	0.00	N	101000	500	93 억		4868	N	N	0	N	00	N
67	20230719	150724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1716	-66	5	-3.70	46495060	26496	150.43	1784	1830	1710	2315	1248	1782	1754.80	0.03	0	-1998	1852	1817	1769	1734	1686	1793	1710	94	533	500	0	1	1	18779448	322	-2.22	2.79	12	0.14	-773.00	614.00	4230	20220810	-59.43	1302	20230314	31.80	2810	-38.93	20230426	1302	31.80	20230314	2810	-38.93	20230426	291	489.69	20230314	0.00	N	101000	500	93 억		4868	N	N	0	N	00	N
68	20230719	140725	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1757	-25	5	-1.40	32421687	18406	104.50	1784	1830	1753	2315	1248	1782	1761.47	0.03	0	-2113	1852	1817	1769	1734	1686	1793	1710	94	533	500	0	1	1	18779448	330	-2.27	2.86	12	0.10	-773.00	614.00	4230	20220810	-58.46	1302	20230314	34.95	2810	-37.47	20230426	1302	34.95	20230314	2810	-37.47	20230426	291	503.78	20230314	0.00	N	101000	500	93 억		4868	N	N	0	N	00	N
69	20230719	130717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1765	-17	5	-0.95	30991325	17594	99.89	1784	1830	1753	2315	1248	1782	1761.47	0.03	0	-2104	1852	1817	1769	1734	1686	1793	1710	94	533	500	0	1	1	18779448	331	-2.28	2.87	12	0.09	-773.00	614.00	4230	20220810	-58.27	1302	20230314	35.56	2810	-37.19	20230426	1302	35.56	20230314	2810	-37.19	20230426	291	506.53	20230314	0.00	N	101000	500	93 억		4868	N	N	0	N	00	N
70	20230719	120725	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1755	-27	5	-1.52	29052558	16493	93.64	1784	1830	1753	2315	1248	1782	1761.51	0.03	0	-2102	1852	1817	1769	1734	1686	1793	1710	94	533	500	0	1	1	18779448	330	-2.27	2.86	12	0.09	-773.00	614.00	4230	20220810	-58.51	1302	20230314	34.79	2810	-37.54	20230426	1302	34.79	20230314	2810	-37.54	20230426	291	503.09	20230314	0.00	N	101000	500	93 억		4868	N	N	0	N	00	N
71	20230719	110725	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1755	-27	5	-1.52	15547241	8809	50.01	1784	1830	1755	2315	1248	1782	1764.93	0.03	0	-1494	1852	1817	1769	1734	1686	1793	1710	94	533	500	0	1	1	18779448	330	-2.27	2.86	12	0.05	-773.00	614.00	4230	20220810	-58.51	1302	20230314	34.79	2810	-37.54	20230426	1302	34.79	20230314	2810	-37.54	20230426	291	503.09	20230314	0.00	N	101000	500	93 억		4868	N	N	0	N	00	N
72	20230719	100719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1768	-14	5	-0.79	7583920	4287	24.34	1784	1830	1761	2315	1248	1782	1769.05	0.03	0	-1284	1852	1817	1769	1734	1686	1793	1710	94	533	500	0	1	1	18779448	332	-2.29	2.88	12	0.02	-773.00	614.00	4230	20220810	-58.20	1302	20230314	35.79	2810	-37.08	20230426	1302	35.79	20230314	2810	-37.08	20230426	291	507.56	20230314	0.00	N	101000	500	93 억		4868	N	N	0	N	00	N
73	20230719	090719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1777	-5	5	-0.28	1415360	795	4.51	1784	1830	1777	2315	1248	1782	1780.33	0.03	0	-729	1852	1817	1769	1734	1686	1793	1710	94	533	500	0	1	1	18779448	334	-2.30	2.89	12	0.00	-773.00	614.00	4230	20220810	-57.99	1302	20230314	36.48	2810	-36.76	20230426	1302	36.48	20230314	2810	-36.76	20230426	291	510.65	20230314	0.00	N	101000	500	93 억		4868	N	N	0	N	00	N
74	20230718	160718	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1782	-20	5	-1.11	30287206	17035	42.40	1802	1804	1721	2340	1262	1802	1777.94	0.04	0	-2562	1830	1816	1802	1788	1774	1809	1781	94	539	500	0	1	1	18779448	335	-2.31	2.90	12	0.09	-773.00	614.00	4230	20220810	-57.87	1302	20230314	36.87	2810	-36.58	20230426	1302	36.87	20230314	2810	-36.58	20230426	291	512.37	20230314	0.00	N	101000	500	93 억		7640	N	N	0	N	00	N
75	20230718	150717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1772	-30	5	-1.66	29180642	16413	40.85	1802	1804	1721	2340	1262	1802	1777.90	0.04	0	-2334	1830	1816	1802	1788	1774	1809	1781	94	539	500	0	1	1	18779448	333	-2.29	2.89	12	0.09	-773.00	614.00	4230	20220810	-58.11	1302	20230314	36.10	2810	-36.94	20230426	1302	36.10	20230314	2810	-36.94	20230426	291	508.93	20230314	0.00	N	101000	500	93 억		7640	N	N	0	N	00	N
76	20230718	140714	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1785	-17	5	-0.94	24169893	13588	33.82	1802	1804	1721	2340	1262	1802	1778.77	0.04	0	-2254	1830	1816	1802	1788	1774	1809	1781	94	539	500	0	1	1	18779448	335	-2.31	2.91	12	0.07	-773.00	614.00	4230	20220810	-57.80	1302	20230314	37.10	2810	-36.48	20230426	1302	37.10	20230314	2810	-36.48	20230426	291	513.40	20230314	0.00	N	101000	500	93 억		7640	N	N	0	N	00	N
77	20230718	130715	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1797	-5	5	-0.28	20356622	11448	28.49	1802	1804	1721	2340	1262	1802	1778.18	0.04	0	-2003	1830	1816	1802	1788	1774	1809	1781	94	539	500	0	1	1	18779448	337	-2.32	2.93	12	0.06	-773.00	614.00	4230	20220810	-57.52	1302	20230314	38.02	2810	-36.05	20230426	1302	38.02	20230314	2810	-36.05	20230426	291	517.53	20230314	0.00	N	101000	500	93 억		7640	N	N	0	N	00	N
78	20230718	120721	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1796	-6	5	-0.33	20178575	11349	28.25	1802	1804	1721	2340	1262	1802	1778.00	0.04	0	-2002	1830	1816	1802	1788	1774	1809	1781	94	539	500	0	1	1	18779448	337	-2.32	2.93	12	0.06	-773.00	614.00	4230	20220810	-57.54	1302	20230314	37.94	2810	-36.09	20230426	1302	37.94	20230314	2810	-36.09	20230426	291	517.18	20230314	0.00	N	101000	500	93 억		7640	N	N	0	N	00	N
79	20230718	110721	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1770	-32	5	-1.78	13306433	7510	18.69	1802	1804	1721	2340	1262	1802	1771.83	0.04	0	-166	1830	1816	1802	1788	1774	1809	1781	94	539	500	0	1	1	18779448	332	-2.29	2.88	12	0.04	-773.00	614.00	4230	20220810	-58.16	1302	20230314	35.94	2810	-37.01	20230426	1302	35.94	20230314	2810	-37.01	20230426	291	508.25	20230314	0.00	N	101000	500	93 억		7640	N	N	0	N	00	N
80	20230718	100713	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1775	-27	5	-1.50	9805935	5535	13.78	1802	1804	1721	2340	1262	1802	1771.62	0.04	0	-145	1830	1816	1802	1788	1774	1809	1781	94	539	500	0	1	1	18779448	333	-2.30	2.89	12	0.03	-773.00	614.00	4230	20220810	-58.04	1302	20230314	36.33	2810	-36.83	20230426	1302	36.33	20230314	2810	-36.83	20230426	291	509.97	20230314	0.00	N	101000	500	93 억		7640	N	N	0	N	00	N
81	20230718	090712	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1789	-13	5	-0.72	408685	227	0.57	1802	1802	1789	2340	1262	1802	1800.37	0.04	0	0	1830	1816	1802	1788	1774	1809	1781	94	539	500	0	1	1	18779448	336	-2.31	2.91	12	0.00	-773.00	614.00	4230	20220810	-57.71	1302	20230314	37.40	2810	-36.33	20230426	1302	37.40	20230314	2810	-36.33	20230426	291	514.78	20230314	0.00	N	101000	500	93 억		7640	N	N	0	N	00	N
82	20230717	160715	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1802	-13	5	-0.72	72277093	40176	77.05	1815	1816	1788	2355	1271	1815	1799.01	0.10	0	-10771	1892	1853	1820	1781	1748	1837	1765	94	542	500	0	1	1	18779448	338	-2.33	2.93	12	0.21	-773.00	614.00	4230	20220810	-57.40	1302	20230314	38.40	2810	-35.87	20230426	1302	38.40	20230314	2810	-35.87	20230426	291	519.24	20230314	0.00	N	101000	500	93 억		18211	N	N	0	N	00	N
83	20230717	150711	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1802	-13	5	-0.72	68332513	37987	72.85	1815	1816	1788	2355	1271	1815	1798.84	0.10	0	-10770	1892	1853	1820	1781	1748	1837	1765	94	542	500	0	1	1	18779448	338	-2.33	2.93	12	0.20	-773.00	614.00	4230	20220810	-57.40	1302	20230314	38.40	2810	-35.87	20230426	1302	38.40	20230314	2810	-35.87	20230426	291	519.24	20230314	0.00	N	101000	500	93 억		18211	N	N	0	N	00	N
84	20230717	140713	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1798	-17	5	-0.94	64175681	35675	68.42	1815	1816	1788	2355	1271	1815	1798.90	0.10	0	-10757	1892	1853	1820	1781	1748	1837	1765	94	542	500	0	1	1	18779448	338	-2.33	2.93	12	0.19	-773.00	614.00	4230	20220810	-57.49	1302	20230314	38.10	2810	-36.01	20230426	1302	38.10	20230314	2810	-36.01	20230426	291	517.87	20230314	0.00	N	101000	500	93 억		18211	N	N	0	N	00	N
85	20230717	130708	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1799	-16	5	-0.88	62484488	34733	66.61	1815	1816	1788	2355	1271	1815	1798.99	0.10	0	-10757	1892	1853	1820	1781	1748	1837	1765	94	542	500	0	1	1	18779448	338	-2.33	2.93	12	0.18	-773.00	614.00	4230	20220810	-57.47	1302	20230314	38.17	2810	-35.98	20230426	1302	38.17	20230314	2810	-35.98	20230426	291	518.21	20230314	0.00	N	101000	500	93 억		18211	N	N	0	N	00	N
86	20230717	120716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1794	-21	5	-1.16	60016347	33355	63.97	1815	1816	1788	2355	1271	1815	1799.32	0.10	0	-10737	1892	1853	1820	1781	1748	1837	1765	94	542	500	0	1	1	18779448	337	-2.32	2.92	12	0.18	-773.00	614.00	4230	20220810	-57.59	1302	20230314	37.79	2810	-36.16	20230426	1302	37.79	20230314	2810	-36.16	20230426	291	516.49	20230314	0.00	N	101000	500	93 억		18211	N	N	0	N	00	N
87	20230717	110707	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1789	-26	5	-1.43	57505427	31956	61.28	1815	1816	1788	2355	1271	1815	1799.52	0.10	0	-10743	1892	1853	1820	1781	1748	1837	1765	94	542	500	0	1	1	18779448	336	-2.31	2.91	12	0.17	-773.00	614.00	4230	20220810	-57.71	1302	20230314	37.40	2810	-36.33	20230426	1302	37.40	20230314	2810	-36.33	20230426	291	514.78	20230314	0.00	N	101000	500	93 억		18211	N	N	0	N	00	N
88	20230717	100709	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1795	-20	5	-1.10	27406482	15182	29.12	1815	1816	1794	2355	1271	1815	1805.20	0.10	0	-10817	1892	1853	1820	1781	1748	1837	1765	94	542	500	0	1	1	18779448	337	-2.32	2.92	12	0.08	-773.00	614.00	4230	20220810	-57.57	1302	20230314	37.86	2810	-36.12	20230426	1302	37.86	20230314	2810	-36.12	20230426	291	516.84	20230314	0.00	N	101000	500	93 억		18211	N	N	0	N	00	N
89	20230717	090708	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1814	-1	5	-0.06	4276784	2357	4.52	1815	1815	1814	2355	1271	1815	1814.50	0.10	0	-908	1892	1853	1820	1781	1748	1837	1765	94	542	500	0	1	1	18779448	341	-2.35	2.95	12	0.01	-773.00	614.00	4230	20220810	-57.12	1302	20230314	39.32	2810	-35.44	20230426	1302	39.32	20230314	2810	-35.44	20230426	291	523.37	20230314	0.00	N	101000	500	93 억		18211	N	N	0	N	00	N
90	20230714	160707	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1815	-42	5	-2.26	94012372	52143	171.43	1855	1859	1787	2410	1300	1857	1802.97	0.17	0	-13384	1976	1916	1838	1778	1700	1877	1739	94	555	500	0	1	1	18779448	341	-2.35	2.96	12	0.28	-773.00	614.00	4230	20220810	-57.09	1302	20230314	39.40	2810	-35.41	20230426	1302	39.40	20230314	2810	-35.41	20230426	291	523.71	20230314	0.00	N	101000	500	93 억		31155	N	N	0	N	00	N
91	20230714	150711	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1803	-54	5	-2.91	88144442	48901	160.77	1855	1859	1787	2410	1300	1857	1802.51	0.17	0	-13093	1976	1916	1838	1778	1700	1877	1739	94	555	500	0	1	1	18779448	339	-2.33	2.94	12	0.26	-773.00	614.00	4230	20220810	-57.38	1302	20230314	38.48	2810	-35.84	20230426	1302	38.48	20230314	2810	-35.84	20230426	291	519.59	20230314	0.00	N	101000	500	93 억		31155	N	N	0	N	00	N
92	20230714	140715	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1804	-53	5	-2.85	70485625	39064	128.43	1855	1859	1787	2410	1300	1857	1804.36	0.17	0	-11803	1976	1916	1838	1778	1700	1877	1739	94	555	500	0	1	1	18779448	339	-2.33	2.94	12	0.21	-773.00	614.00	4230	20220810	-57.35	1302	20230314	38.56	2810	-35.80	20230426	1302	38.56	20230314	2810	-35.80	20230426	291	519.93	20230314	0.00	N	101000	500	93 억		31155	N	N	0	N	00	N
93	20230714	130704	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1801	-56	5	-3.02	69698920	38626	126.99	1855	1859	1787	2410	1300	1857	1804.46	0.17	0	-11427	1976	1916	1838	1778	1700	1877	1739	94	555	500	0	1	1	18779448	338	-2.33	2.93	12	0.21	-773.00	614.00	4230	20220810	-57.42	1302	20230314	38.33	2810	-35.91	20230426	1302	38.33	20230314	2810	-35.91	20230426	291	518.90	20230314	0.00	N	101000	500	93 억		31155	N	N	0	N	00	N
94	20230714	120706	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1797	-60	5	-3.23	54944101	30409	99.97	1855	1859	1787	2410	1300	1857	1806.84	0.17	0	-11118	1976	1916	1838	1778	1700	1877	1739	94	555	500	0	1	1	18779448	337	-2.32	2.93	12	0.16	-773.00	614.00	4230	20220810	-57.52	1302	20230314	38.02	2810	-36.05	20230426	1302	38.02	20230314	2810	-36.05	20230426	291	517.53	20230314	0.00	N	101000	500	93 억		31155	N	N	0	N	00	N
95	20230714	110712	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1800	-57	5	-3.07	52107997	28832	94.79	1855	1859	1787	2410	1300	1857	1807.30	0.17	0	-9787	1976	1916	1838	1778	1700	1877	1739	94	555	500	0	1	1	18779448	338	-2.33	2.93	12	0.15	-773.00	614.00	4230	20220810	-57.45	1302	20230314	38.25	2810	-35.94	20230426	1302	38.25	20230314	2810	-35.94	20230426	291	518.56	20230314	0.00	N	101000	500	93 억		31155	N	N	0	N	00	N
96	20230714	100713	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1792	-65	5	-3.50	35257529	19473	64.02	1855	1859	1787	2410	1300	1857	1810.59	0.17	0	-9023	1976	1916	1838	1778	1700	1877	1739	94	555	500	0	1	1	18779448	337	-2.32	2.92	12	0.10	-773.00	614.00	4230	20220810	-57.64	1302	20230314	37.63	2810	-36.23	20230426	1302	37.63	20230314	2810	-36.23	20230426	291	515.81	20230314	0.00	N	101000	500	93 억		31155	N	N	0	N	00	N
97	20230714	090710	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1859	2	2	0.11	464056	250	0.82	1855	1859	1855	2410	1300	1857	1856.22	0.17	0	-12	1976	1916	1838	1778	1700	1877	1739	94	555	500	0	1	1	18779448	349	-2.40	3.03	12	0.00	-773.00	614.00	4230	20220810	-56.05	1302	20230314	42.78	2810	-33.84	20230426	1302	42.78	20230314	2810	-33.84	20230426	291	538.83	20230314	0.00	N	101000	500	93 억		31155	N	N	0	N	00	N
98	20230713	160707	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1857	-8	5	-0.43	56054876	30366	33.07	1898	1898	1760	2420	1306	1865	1845.97	0.18	0	-2747	1949	1907	1836	1794	1723	1928	1815	94	557	500	0	1	1	18779448	349	-2.40	3.02	12	0.16	-773.00	614.00	4230	20220810	-56.10	1302	20230314	42.63	2810	-33.91	20230426	1302	42.63	20230314	2810	-33.91	20230426	291	538.14	20230314	0.00	N	101000	500	93 억		33727	N	N	0	N	00	N
99	20230713	150703	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1839	-26	5	-1.39	53737325	29113	31.71	1898	1898	1760	2420	1306	1865	1845.82	0.18	0	-2688	1949	1907	1836	1794	1723	1928	1815	94	557	500	0	1	1	18779448	345	-2.38	3.00	12	0.16	-773.00	614.00	4230	20220810	-56.52	1302	20230314	41.24	2810	-34.56	20230426	1302	41.24	20230314	2810	-34.56	20230426	291	531.96	20230314	0.00	N	101000	500	93 억		33727	N	N	0	N	00	N
100	20230713	140701	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1830	-35	5	-1.88	48983270	26520	28.88	1898	1898	1760	2420	1306	1865	1847.03	0.18	0	-1789	1949	1907	1836	1794	1723	1928	1815	94	557	500	0	1	1	18779448	344	-2.37	2.98	12	0.14	-773.00	614.00	4230	20220810	-56.74	1302	20230314	40.55	2810	-34.88	20230426	1302	40.55	20230314	2810	-34.88	20230426	291	528.87	20230314	0.00	N	101000	500	93 억		33727	N	N	0	N	00	N
101	20230713	130705	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1840	-25	5	-1.34	38333086	20711	22.56	1898	1898	1760	2420	1306	1865	1850.86	0.18	0	-1804	1949	1907	1836	1794	1723	1928	1815	94	557	500	0	1	1	18779448	346	-2.38	3.00	12	0.11	-773.00	614.00	4230	20220810	-56.50	1302	20230314	41.32	2810	-34.52	20230426	1302	41.32	20230314	2810	-34.52	20230426	291	532.30	20230314	0.00	N	101000	500	93 억		33727	N	N	0	N	00	N
102	20230713	120700	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1857	-8	5	-0.43	31712674	17129	18.65	1898	1898	1760	2420	1306	1865	1851.40	0.18	0	-2198	1949	1907	1836	1794	1723	1928	1815	94	557	500	0	1	1	18779448	349	-2.40	3.02	12	0.09	-773.00	614.00	4230	20220810	-56.10	1302	20230314	42.63	2810	-33.91	20230426	1302	42.63	20230314	2810	-33.91	20230426	291	538.14	20230314	0.00	N	101000	500	93 억		33727	N	N	0	N	00	N
103	20230713	110705	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1859	-6	5	-0.32	26144810	14135	15.39	1898	1898	1760	2420	1306	1865	1849.65	0.18	0	-1962	1949	1907	1836	1794	1723	1928	1815	94	557	500	0	1	1	18779448	349	-2.40	3.03	12	0.08	-773.00	614.00	4230	20220810	-56.05	1302	20230314	42.78	2810	-33.84	20230426	1302	42.78	20230314	2810	-33.84	20230426	291	538.83	20230314	0.00	N	101000	500	93 억		33727	N	N	0	N	00	N
104	20230713	100701	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1862	-3	5	-0.16	19430149	10520	11.46	1898	1898	1760	2420	1306	1865	1846.97	0.18	0	-1643	1949	1907	1836	1794	1723	1928	1815	94	557	500	0	1	1	18779448	350	-2.41	3.03	12	0.06	-773.00	614.00	4230	20220810	-55.98	1302	20230314	43.01	2810	-33.74	20230426	1302	43.01	20230314	2810	-33.74	20230426	291	539.86	20230314	0.00	N	101000	500	93 억		33727	N	N	0	N	00	N
105	20230713	090642	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1870	5	2	0.27	5412031	2965	3.23	1898	1898	1760	2420	1306	1865	1825.31	0.18	0	-50	1949	1907	1836	1794	1723	1928	1815	94	557	500	0	1	1	18779448	351	-2.42	3.05	12	0.02	-773.00	614.00	4230	20220810	-55.79	1302	20230314	43.63	2810	-33.45	20230426	1302	43.63	20230314	2810	-33.45	20230426	291	542.61	20230314	0.00	N	101000	500	93 억		33727	N	N	0	N	00	N
106	20230712	160659	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1865	105	2	5.97	169848697	91815	299.65	1765	1878	1765	2285	1232	1760	1849.39	0.12	0	12172	1846	1802	1781	1737	1716	1792	1727	94	526	500	0	1	1	18779448	350	-2.41	3.04	12	0.49	-773.00	614.00	4230	20220810	-55.91	1302	20230314	43.24	2810	-33.63	20230426	1302	43.24	20230314	2810	-33.63	20230426	291	540.89	20230314	0.00	N	101000	500	93 억		22247	N	N	0	N	00	N
107	20230712	150654	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1867	107	2	6.08	157884882	85402	278.72	1765	1878	1765	2285	1232	1760	1848.73	0.12	0	12085	1846	1802	1781	1737	1716	1792	1727	94	526	500	0	1	1	18779448	351	-2.42	3.04	12	0.45	-773.00	614.00	4230	20220810	-55.86	1302	20230314	43.39	2810	-33.56	20230426	1302	43.39	20230314	2810	-33.56	20230426	291	541.58	20230314	0.00	N	101000	500	93 억		22247	N	N	0	N	00	N
108	20230712	140653	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1874	114	2	6.48	141268038	76516	249.72	1765	1878	1765	2285	1232	1760	1846.25	0.12	0	12141	1846	1802	1781	1737	1716	1792	1727	94	526	500	0	1	1	18779448	352	-2.42	3.05	12	0.41	-773.00	614.00	4230	20220810	-55.70	1302	20230314	43.93	2810	-33.31	20230426	1302	43.93	20230314	2810	-33.31	20230426	291	543.99	20230314	0.00	N	101000	500	93 억		22247	N	N	0	N	00	N
109	20230712	130656	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1855	95	2	5.40	110231920	59909	195.52	1765	1870	1765	2285	1232	1760	1839.99	0.12	0	5523	1846	1802	1781	1737	1716	1792	1727	94	526	500	0	1	1	18779448	348	-2.40	3.02	12	0.32	-773.00	614.00	4230	20220810	-56.15	1302	20230314	42.47	2810	-33.99	20230426	1302	42.47	20230314	2810	-33.99	20230426	291	537.46	20230314	0.00	N	101000	500	93 억		22247	N	N	0	N	00	N
110	20230712	120657	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1841	81	2	4.60	87389338	47592	155.32	1765	1870	1765	2285	1232	1760	1836.22	0.12	0	4752	1846	1802	1781	1737	1716	1792	1727	94	526	500	0	1	1	18779448	346	-2.38	3.00	12	0.25	-773.00	614.00	4230	20220810	-56.48	1302	20230314	41.40	2810	-34.48	20230426	1302	41.40	20230314	2810	-34.48	20230426	291	532.65	20230314	0.00	N	101000	500	93 억		22247	N	N	0	N	00	N
111	20230712	110656	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1841	81	2	4.60	80216627	43684	142.57	1765	1870	1765	2285	1232	1760	1836.29	0.12	0	4446	1846	1802	1781	1737	1716	1792	1727	94	526	500	0	1	1	18779448	346	-2.38	3.00	12	0.23	-773.00	614.00	4230	20220810	-56.48	1302	20230314	41.40	2810	-34.48	20230426	1302	41.40	20230314	2810	-34.48	20230426	291	532.65	20230314	0.00	N	101000	500	93 억		22247	N	N	0	N	00	N
112	20230712	100657	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1850	90	2	5.11	37895466	20856	68.07	1765	1850	1765	2285	1232	1760	1817.01	0.12	0	1761	1846	1802	1781	1737	1716	1792	1727	94	526	500	0	1	1	18779448	347	-2.39	3.01	12	0.11	-773.00	614.00	4230	20220810	-56.26	1302	20230314	42.09	2810	-34.16	20230426	1302	42.09	20230314	2810	-34.16	20230426	291	535.74	20230314	0.00	N	101000	500	93 억		22247	N	N	0	N	00	N
113	20230712	090659	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1785	25	2	1.42	1087095	615	2.01	1765	1785	1765	2285	1232	1760	1767.63	0.12	0	-34	1846	1802	1781	1737	1716	1792	1727	94	526	500	0	1	1	18779448	335	-2.31	2.91	12	0.00	-773.00	614.00	4230	20220810	-57.80	1302	20230314	37.10	2810	-36.48	20230426	1302	37.10	20230314	2810	-36.48	20230426	291	513.40	20230314	0.00	N	101000	500	93 억		22247	N	N	0	N	00	N
114	20230711	160648	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1760	-21	5	-1.18	54444076	30381	104.41	1780	1825	1760	2315	1247	1781	1792.72	0.14	0	-3201	1833	1807	1784	1758	1735	1795	1746	94	534	500	0	1	1	18779448	331	-2.28	2.87	12	0.16	-773.00	614.00	4230	20220810	-58.39	1302	20230314	35.18	2810	-37.37	20230426	1302	35.18	20230314	2810	-37.37	20230426	291	504.81	20230314	0.00	N	101000	500	93 억		25448	N	N	0	N	00	N
115	20230711	150646	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1804	23	2	1.29	35148222	19484	66.96	1780	1825	1773	2315	1247	1781	1803.95	0.14	0	48	1833	1807	1784	1758	1735	1795	1746	94	534	500	0	1	1	18779448	339	-2.33	2.94	12	0.10	-773.00	614.00	4230	20220810	-57.35	1302	20230314	38.56	2810	-35.80	20230426	1302	38.56	20230314	2810	-35.80	20230426	291	519.93	20230314	0.00	N	101000	500	93 억		25448	N	N	0	N	00	N
116	20230711	140642	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1800	19	2	1.07	20818207	11517	39.58	1780	1825	1773	2315	1247	1781	1807.61	0.14	0	-2188	1833	1807	1784	1758	1735	1795	1746	94	534	500	0	1	1	18779448	338	-2.33	2.93	12	0.06	-773.00	614.00	4230	20220810	-57.45	1302	20230314	38.25	2810	-35.94	20230426	1302	38.25	20230314	2810	-35.94	20230426	291	518.56	20230314	0.00	N	101000	500	93 억		25448	N	N	0	N	00	N
117	20230711	130635	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1802	21	2	1.18	18138043	10022	34.44	1780	1825	1773	2315	1247	1781	1809.82	0.14	0	-1993	1833	1807	1784	1758	1735	1795	1746	94	534	500	0	1	1	18779448	338	-2.33	2.93	12	0.05	-773.00	614.00	4230	20220810	-57.40	1302	20230314	38.40	2810	-35.87	20230426	1302	38.40	20230314	2810	-35.87	20230426	291	519.24	20230314	0.00	N	101000	500	93 억		25448	N	N	0	N	00	N
118	20230711	120651	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1802	21	2	1.18	14837892	8193	28.16	1780	1825	1773	2315	1247	1781	1811.05	0.14	0	-1612	1833	1807	1784	1758	1735	1795	1746	94	534	500	0	1	1	18779448	338	-2.33	2.93	12	0.04	-773.00	614.00	4230	20220810	-57.40	1302	20230314	38.40	2810	-35.87	20230426	1302	38.40	20230314	2810	-35.87	20230426	291	519.24	20230314	0.00	N	101000	500	93 억		25448	N	N	0	N	00	N
119	20230711	110653	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1812	31	2	1.74	6983438	3864	13.28	1780	1825	1773	2315	1247	1781	1807.31	0.14	0	-1493	1833	1807	1784	1758	1735	1795	1746	94	534	500	0	1	1	18779448	340	-2.34	2.95	12	0.02	-773.00	614.00	4230	20220810	-57.16	1302	20230314	39.17	2810	-35.52	20230426	1302	39.17	20230314	2810	-35.52	20230426	291	522.68	20230314	0.00	N	101000	500	93 억		25448	N	N	0	N	00	N
120	20230711	100651	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1815	34	2	1.91	5593972	3098	10.65	1780	1825	1773	2315	1247	1781	1805.67	0.14	0	-1056	1833	1807	1784	1758	1735	1795	1746	94	534	500	0	1	1	18779448	341	-2.35	2.96	12	0.02	-773.00	614.00	4230	20220810	-57.09	1302	20230314	39.40	2810	-35.41	20230426	1302	39.40	20230314	2810	-35.41	20230426	291	523.71	20230314	0.00	N	101000	500	93 억		25448	N	N	0	N	00	N
121	20230711	090649	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1778	-3	5	-0.17	222565	125	0.43	1780	1825	1778	2315	1247	1781	1780.52	0.14	0	0	1833	1807	1784	1758	1735	1795	1746	94	534	500	0	1	1	18779448	334	-2.30	2.90	12	0.00	-773.00	614.00	4230	20220810	-57.97	1302	20230314	36.56	2810	-36.73	20230426	1302	36.56	20230314	2810	-36.73	20230426	291	511.00	20230314	0.00	N	101000	500	93 억		25448	N	N	0	N	00	N
122	20230710	160645	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1781	26	2	1.48	52086480	29042	59.04	1810	1810	1761	2280	1229	1755	1793.49	0.14	0	-1251	1868	1811	1762	1705	1656	1787	1681	94	525	500	0	1	1	18779448	334	-2.30	2.90	12	0.15	-773.00	614.00	4230	20220810	-57.90	1302	20230314	36.79	2810	-36.62	20230426	1302	36.79	20230314	2810	-36.62	20230426	291	512.03	20230314	0.00	N	101000	500	93 억		26699	N	N	0	N	00	N
123	20230710	150646	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1772	17	2	0.97	51504082	28715	58.38	1810	1810	1761	2280	1229	1755	1793.63	0.14	0	-1262	1868	1811	1762	1705	1656	1787	1681	94	525	500	0	1	1	18779448	333	-2.29	2.89	12	0.15	-773.00	614.00	4230	20220810	-58.11	1302	20230314	36.10	2810	-36.94	20230426	1302	36.10	20230314	2810	-36.94	20230426	291	508.93	20230314	0.00	N	101000	500	93 억		26699	N	N	0	N	00	N
124	20230710	140639	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1789	34	2	1.94	43323799	24111	49.02	1810	1810	1761	2280	1229	1755	1796.85	0.14	0	-633	1868	1811	1762	1705	1656	1787	1681	94	525	500	0	1	1	18779448	336	-2.31	2.91	12	0.13	-773.00	614.00	4230	20220810	-57.71	1302	20230314	37.40	2810	-36.33	20230426	1302	37.40	20230314	2810	-36.33	20230426	291	514.78	20230314	0.00	N	101000	500	93 억		26699	N	N	0	N	00	N
125	20230710	130632	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1798	43	2	2.45	41989594	23363	47.50	1810	1810	1761	2280	1229	1755	1797.27	0.14	0	-623	1868	1811	1762	1705	1656	1787	1681	94	525	500	0	1	1	18779448	338	-2.33	2.93	12	0.12	-773.00	614.00	4230	20220810	-57.49	1302	20230314	38.10	2810	-36.01	20230426	1302	38.10	20230314	2810	-36.01	20230426	291	517.87	20230314	0.00	N	101000	500	93 억		26699	N	N	0	N	00	N
126	20230710	120647	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1780	25	2	1.42	37402079	20799	42.29	1810	1810	1761	2280	1229	1755	1798.26	0.14	0	-1792	1868	1811	1762	1705	1656	1787	1681	94	525	500	0	1	1	18779448	334	-2.30	2.90	12	0.11	-773.00	614.00	4230	20220810	-57.92	1302	20230314	36.71	2810	-36.65	20230426	1302	36.71	20230314	2810	-36.65	20230426	291	511.68	20230314	0.00	N	101000	500	93 억		26699	N	N	0	N	00	N
127	20230710	110646	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1781	26	2	1.48	32804423	18218	37.04	1810	1810	1761	2280	1229	1755	1800.66	0.14	0	-2656	1868	1811	1762	1705	1656	1787	1681	94	525	500	0	1	1	18779448	334	-2.30	2.90	12	0.10	-773.00	614.00	4230	20220810	-57.90	1302	20230314	36.79	2810	-36.62	20230426	1302	36.79	20230314	2810	-36.62	20230426	291	512.03	20230314	0.00	N	101000	500	93 억		26699	N	N	0	N	00	N
128	20230710	100647	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1776	21	2	1.20	22358747	12408	25.23	1810	1810	1761	2280	1229	1755	1801.96	0.14	0	-2843	1868	1811	1762	1705	1656	1787	1681	94	525	500	0	1	1	18779448	334	-2.30	2.89	12	0.07	-773.00	614.00	4230	20220810	-58.01	1302	20230314	36.41	2810	-36.80	20230426	1302	36.41	20230314	2810	-36.80	20230426	291	510.31	20230314	0.00	N	101000	500	93 억		26699	N	N	0	N	00	N
129	20230710	090641	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1785	30	2	1.71	26825	15	0.03	1810	1810	1780	2280	1229	1755	1788.33	0.14	0	-10	1868	1811	1762	1705	1656	1787	1681	94	525	500	0	1	1	18779448	335	-2.31	2.91	12	0.00	-773.00	614.00	4230	20220810	-57.80	1302	20230314	37.10	2810	-36.48	20230426	1302	37.10	20230314	2810	-36.48	20230426	291	513.40	20230314	0.00	N	101000	500	93 억		26699	N	N	0	N	00	N
130	20230707	160638	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1755	-45	5	-2.50	85815336	49125	73.99	1819	1819	1713	2340	1260	1800	1746.48	0.16	0	-3851	1904	1851	1819	1766	1734	1836	1751	94	540	500	0	1	1	18779448	330	-2.27	2.86	12	0.26	-773.00	614.00	4230	20220810	-58.51	1302	20230314	34.79	2810	-37.54	20230426	1302	34.79	20230314	2810	-37.54	20230426	291	503.09	20230314	0.00	N	101000	500	93 억		30550	N	N	0	N	00	N
131	20230707	150638	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1740	-60	5	-3.33	76508027	43802	65.98	1819	1819	1713	2340	1260	1800	1746.68	0.16	0	-3726	1904	1851	1819	1766	1734	1836	1751	94	540	500	0	1	1	18779448	327	-2.25	2.83	12	0.23	-773.00	614.00	4230	20220810	-58.87	1302	20230314	33.64	2810	-38.08	20230426	1302	33.64	20230314	2810	-38.08	20230426	291	497.94	20230314	0.00	N	101000	500	93 억		30550	N	N	0	N	00	N
132	20230707	140651	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1726	-74	5	-4.11	62528334	35689	53.76	1819	1819	1724	2340	1260	1800	1752.03	0.16	0	-2451	1904	1851	1819	1766	1734	1836	1751	94	540	500	0	1	1	18779448	324	-2.23	2.81	12	0.19	-773.00	614.00	4230	20220810	-59.20	1302	20230314	32.57	2810	-38.58	20230426	1302	32.57	20230314	2810	-38.58	20230426	291	493.13	20230314	0.00	N	101000	500	93 억		30550	N	N	0	N	00	N
133	20230707	130644	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1747	-53	5	-2.94	52265613	29774	44.85	1819	1819	1733	2340	1260	1800	1755.41	0.16	0	-1983	1904	1851	1819	1766	1734	1836	1751	94	540	500	0	1	1	18779448	328	-2.26	2.85	12	0.16	-773.00	614.00	4230	20220810	-58.70	1302	20230314	34.18	2810	-37.83	20230426	1302	34.18	20230314	2810	-37.83	20230426	291	500.34	20230314	0.00	N	101000	500	93 억		30550	N	N	0	N	00	N
134	20230707	120645	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1751	-49	5	-2.72	50179176	28578	43.04	1819	1819	1733	2340	1260	1800	1755.87	0.16	0	-1735	1904	1851	1819	1766	1734	1836	1751	94	540	500	0	1	1	18779448	329	-2.27	2.85	12	0.15	-773.00	614.00	4230	20220810	-58.61	1302	20230314	34.49	2810	-37.69	20230426	1302	34.49	20230314	2810	-37.69	20230426	291	501.72	20230314	0.00	N	101000	500	93 억		30550	N	N	0	N	00	N
135	20230707	110647	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1743	-57	5	-3.17	35627099	20209	30.44	1819	1819	1740	2340	1260	1800	1762.93	0.16	0	-2443	1904	1851	1819	1766	1734	1836	1751	94	540	500	0	1	1	18779448	327	-2.25	2.84	12	0.11	-773.00	614.00	4230	20220810	-58.79	1302	20230314	33.87	2810	-37.97	20230426	1302	33.87	20230314	2810	-37.97	20230426	291	498.97	20230314	0.00	N	101000	500	93 억		30550	N	N	0	N	00	N
136	20230707	100639	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1762	-38	5	-2.11	16518489	9287	13.99	1819	1819	1762	2340	1260	1800	1778.67	0.16	0	-2134	1904	1851	1819	1766	1734	1836	1751	94	540	500	0	1	1	18779448	331	-2.28	2.87	12	0.05	-773.00	614.00	4230	20220810	-58.35	1302	20230314	35.33	2810	-37.30	20230426	1302	35.33	20230314	2810	-37.30	20230426	291	505.50	20230314	0.00	N	101000	500	93 억		30550	N	N	0	N	00	N
137	20230707	090640	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1784	-16	5	-0.89	1322705	740	1.11	1819	1819	1781	2340	1260	1800	1787.44	0.16	0	-74	1904	1851	1819	1766	1734	1836	1751	94	540	500	0	1	1	18779448	335	-2.31	2.91	12	0.00	-773.00	614.00	4230	20220810	-57.83	1302	20230314	37.02	2810	-36.51	20230426	1302	37.02	20230314	2810	-36.51	20230426	291	513.06	20230314	0.00	N	101000	500	93 억		30550	N	N	0	N	00	N
138	20230706	160639	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1800	-72	5	-3.85	119234739	65582	87.09	1840	1872	1787	2430	1311	1872	1818.19	0.17	0	-669	1980	1925	1890	1835	1800	1908	1818	94	559	500	0	1	1	18779448	338	-2.33	2.93	12	0.35	-773.00	614.00	4230	20220810	-57.45	1302	20230314	38.25	2810	-35.94	20230426	1302	38.25	20230314	2810	-35.94	20230426	291	518.56	20230314	0.00	N	101000	500	93 억		31203	N	N	0	N	00	N
139	20230706	150640	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1805	-67	5	-3.58	104296919	57268	76.05	1840	1872	1792	2430	1311	1872	1821.21	0.17	0	638	1980	1925	1890	1835	1800	1908	1818	94	559	500	0	1	1	18779448	339	-2.34	2.94	12	0.30	-773.00	614.00	4230	20220810	-57.33	1302	20230314	38.63	2810	-35.77	20230426	1302	38.63	20230314	2810	-35.77	20230426	291	520.27	20230314	0.00	N	101000	500	93 억		31203	N	N	0	N	00	N
140	20230706	140641	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1829	-43	5	-2.30	68368324	37317	49.55	1840	1872	1801	2430	1311	1872	1832.10	0.17	0	132	1980	1925	1890	1835	1800	1908	1818	94	559	500	0	1	1	18779448	343	-2.37	2.98	12	0.20	-773.00	614.00	4230	20220810	-56.76	1302	20230314	40.48	2810	-34.91	20230426	1302	40.48	20230314	2810	-34.91	20230426	291	528.52	20230314	0.00	N	101000	500	93 억		31203	N	N	0	N	00	N
141	20230706	130641	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1821	-51	5	-2.72	48611210	26430	35.10	1840	1872	1820	2430	1311	1872	1839.24	0.17	0	-27	1980	1925	1890	1835	1800	1908	1818	94	559	500	0	1	1	18779448	342	-2.36	2.97	12	0.14	-773.00	614.00	4230	20220810	-56.95	1302	20230314	39.86	2810	-35.20	20230426	1302	39.86	20230314	2810	-35.20	20230426	291	525.77	20230314	0.00	N	101000	500	93 억		31203	N	N	0	N	00	N
142	20230706	120638	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1834	-38	5	-2.03	39252858	21303	28.29	1840	1872	1831	2430	1311	1872	1842.60	0.17	0	291	1980	1925	1890	1835	1800	1908	1818	94	559	500	0	1	1	18779448	344	-2.37	2.99	12	0.11	-773.00	614.00	4230	20220810	-56.64	1302	20230314	40.86	2810	-34.73	20230426	1302	40.86	20230314	2810	-34.73	20230426	291	530.24	20230314	0.00	N	101000	500	93 억		31203	N	N	0	N	00	N
143	20230706	110644	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1840	-32	5	-1.71	32193443	17466	23.19	1840	1872	1839	2430	1311	1872	1843.21	0.17	0	941	1980	1925	1890	1835	1800	1908	1818	94	559	500	0	1	1	18779448	346	-2.38	3.00	12	0.09	-773.00	614.00	4230	20220810	-56.50	1302	20230314	41.32	2810	-34.52	20230426	1302	41.32	20230314	2810	-34.52	20230426	291	532.30	20230314	0.00	N	101000	500	93 억		31203	N	N	0	N	00	N
144	20230706	100639	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1860	-12	5	-0.64	10371206	5614	7.45	1840	1872	1840	2430	1311	1872	1847.38	0.17	0	423	1980	1925	1890	1835	1800	1908	1818	94	559	500	0	1	1	18779448	349	-2.41	3.03	12	0.03	-773.00	614.00	4230	20220810	-56.03	1302	20230314	42.86	2810	-33.81	20230426	1302	42.86	20230314	2810	-33.81	20230426	291	539.18	20230314	0.00	N	101000	500	93 억		31203	N	N	0	N	00	N
145	20230706	090639	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1872	0	3	0.00	552032	300	0.40	1840	1872	1840	2430	1311	1872	1840.11	0.17	0	-1	1980	1925	1890	1835	1800	1908	1818	94	559	500	0	1	1	18779448	352	-2.42	3.05	12	0.00	-773.00	614.00	4230	20220810	-55.74	1302	20230314	43.78	2810	-33.38	20230426	1302	43.78	20230314	2810	-33.38	20230426	291	543.30	20230314	0.00	N	101000	500	93 억		31203	N	N	0	N	00	N
146	20230705	160637	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1872	-13	5	-0.69	140651544	74939	176.76	1885	1945	1855	2450	1320	1885	1876.88	0.17	0	129	1960	1922	1890	1852	1820	1906	1836	94	565	500	0	1	1	18779448	352	-2.42	3.05	12	0.40	-773.00	614.00	4230	20220810	-55.74	1302	20230314	43.78	2810	-33.38	20230426	1302	43.78	20230314	2810	-33.38	20230426	291	543.30	20230314	0.00	N	101000	500	93 억		31048	N	N	0	N	00	N
147	20230705	150634	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1861	-24	5	-1.27	140337027	74771	176.36	1885	1945	1855	2450	1320	1885	1876.89	0.17	0	129	1960	1922	1890	1852	1820	1906	1836	94	565	500	0	1	1	18779448	349	-2.41	3.03	12	0.40	-773.00	614.00	4230	20220810	-56.00	1302	20230314	42.93	2810	-33.77	20230426	1302	42.93	20230314	2810	-33.77	20230426	291	539.52	20230314	0.00	N	101000	500	93 억		31048	N	N	0	N	00	N
148	20230705	140628	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1860	-25	5	-1.33	126435608	67332	158.82	1885	1945	1855	2450	1320	1885	1877.79	0.17	0	2674	1960	1922	1890	1852	1820	1906	1836	94	565	500	0	1	1	18779448	349	-2.41	3.03	12	0.36	-773.00	614.00	4230	20220810	-56.03	1302	20230314	42.86	2810	-33.81	20230426	1302	42.86	20230314	2810	-33.81	20230426	291	539.18	20230314	0.00	N	101000	500	93 억		31048	N	N	0	N	00	N
149	20230705	130630	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1893	8	2	0.42	44681528	23606	55.68	1885	1945	1878	2450	1320	1885	1892.80	0.17	0	812	1960	1922	1890	1852	1820	1906	1836	94	565	500	0	1	1	18779448	355	-2.45	3.08	12	0.13	-773.00	614.00	4230	20220810	-55.25	1302	20230314	45.39	2810	-32.63	20230426	1302	45.39	20230314	2810	-32.63	20230426	291	550.52	20230314	0.00	N	101000	500	93 억		31048	N	N	0	N	00	N
150	20230705	120628	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1891	6	2	0.32	40183775	21228	50.07	1885	1945	1878	2450	1320	1885	1892.96	0.17	0	812	1960	1922	1890	1852	1820	1906	1836	94	565	500	0	1	1	18779448	355	-2.45	3.08	12	0.11	-773.00	614.00	4230	20220810	-55.30	1302	20230314	45.24	2810	-32.70	20230426	1302	45.24	20230314	2810	-32.70	20230426	291	549.83	20230314	0.00	N	101000	500	93 억		31048	N	N	0	N	00	N
151	20230705	110635	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1900	15	2	0.80	28939880	15284	36.05	1885	1945	1878	2450	1320	1885	1893.48	0.17	0	812	1960	1922	1890	1852	1820	1906	1836	94	565	500	0	1	1	18779448	357	-2.46	3.09	12	0.08	-773.00	614.00	4230	20220810	-55.08	1302	20230314	45.93	2810	-32.38	20230426	1302	45.93	20230314	2810	-32.38	20230426	291	552.92	20230314	0.00	N	101000	500	93 억		31048	N	N	0	N	00	N
152	20230705	100630	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1900	15	2	0.80	22852432	12072	28.47	1885	1945	1878	2450	1320	1885	1893.01	0.17	0	865	1960	1922	1890	1852	1820	1906	1836	94	565	500	0	1	1	18779448	357	-2.46	3.09	12	0.06	-773.00	614.00	4230	20220810	-55.08	1302	20230314	45.93	2810	-32.38	20230426	1302	45.93	20230314	2810	-32.38	20230426	291	552.92	20230314	0.00	N	101000	500	93 억		31048	N	N	0	N	00	N
153	20230705	090629	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1879	-6	5	-0.32	3313128	1738	4.10	1885	1945	1878	2450	1320	1885	1906.29	0.17	0	-543	1960	1922	1890	1852	1820	1906	1836	94	565	500	0	1	1	18779448	353	-2.43	3.06	12	0.01	-773.00	614.00	4230	20220810	-55.58	1302	20230314	44.32	2810	-33.13	20230426	1302	44.32	20230314	2810	-33.13	20230426	291	545.70	20230314	0.00	N	101000	500	93 억		31048	N	N	0	N	00	N
154	20230704	160627	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1885	-24	5	-1.26	78703702	42036	103.18	1910	1928	1858	2480	1337	1909	1872.20	0.21	0	-7834	2029	1968	1929	1868	1829	1949	1849	94	571	500	0	1	1	18779448	354	-2.44	3.07	12	0.22	-773.00	614.00	4230	20220810	-55.44	1302	20230314	44.78	2810	-32.92	20230426	1302	44.78	20230314	2810	-32.92	20230426	291	547.77	20230314	0.00	N	101000	500	93 억		38882	N	N	0	N	00	N
155	20230704	150620	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1867	-42	5	-2.20	71800846	38359	94.16	1910	1928	1858	2480	1337	1909	1871.81	0.21	0	-7876	2029	1968	1929	1868	1829	1949	1849	94	571	500	0	1	1	18779448	351	-2.42	3.04	12	0.20	-773.00	614.00	4230	20220810	-55.86	1302	20230314	43.39	2810	-33.56	20230426	1302	43.39	20230314	2810	-33.56	20230426	291	541.58	20230314	0.00	N	101000	500	93 억		38882	N	N	0	N	00	N
156	20230704	140626	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1865	-44	5	-2.30	54665754	29173	71.61	1910	1928	1858	2480	1337	1909	1873.85	0.21	0	-7447	2029	1968	1929	1868	1829	1949	1849	94	571	500	0	1	1	18779448	350	-2.41	3.04	12	0.16	-773.00	614.00	4230	20220810	-55.91	1302	20230314	43.24	2810	-33.63	20230426	1302	43.24	20230314	2810	-33.63	20230426	291	540.89	20230314	0.00	N	101000	500	93 억		38882	N	N	0	N	00	N
157	20230704	130615	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1867	-42	5	-2.20	50603698	27002	66.28	1910	1928	1858	2480	1337	1909	1874.07	0.21	0	-6963	2029	1968	1929	1868	1829	1949	1849	94	571	500	0	1	1	18779448	351	-2.42	3.04	12	0.14	-773.00	614.00	4230	20220810	-55.86	1302	20230314	43.39	2810	-33.56	20230426	1302	43.39	20230314	2810	-33.56	20230426	291	541.58	20230314	0.00	N	101000	500	93 억		38882	N	N	0	N	00	N
158	20230704	120622	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1865	-44	5	-2.30	43860805	23396	57.43	1910	1928	1858	2480	1337	1909	1874.71	0.21	0	-6662	2029	1968	1929	1868	1829	1949	1849	94	571	500	0	1	1	18779448	350	-2.41	3.04	12	0.12	-773.00	614.00	4230	20220810	-55.91	1302	20230314	43.24	2810	-33.63	20230426	1302	43.24	20230314	2810	-33.63	20230426	291	540.89	20230314	0.00	N	101000	500	93 억		38882	N	N	0	N	00	N
159	20230704	110618	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1865	-44	5	-2.30	23770620	12653	31.06	1910	1928	1858	2480	1337	1909	1878.65	0.21	0	-4670	2029	1968	1929	1868	1829	1949	1849	94	571	500	0	1	1	18779448	350	-2.41	3.04	12	0.07	-773.00	614.00	4230	20220810	-55.91	1302	20230314	43.24	2810	-33.63	20230426	1302	43.24	20230314	2810	-33.63	20230426	291	540.89	20230314	0.00	N	101000	500	93 억		38882	N	N	0	N	00	N
160	20230704	100616	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1887	-22	5	-1.15	8049060	4247	10.42	1910	1928	1884	2480	1337	1909	1895.23	0.21	0	-3001	2029	1968	1929	1868	1829	1949	1849	94	571	500	0	1	1	18779448	354	-2.44	3.07	12	0.02	-773.00	614.00	4230	20220810	-55.39	1302	20230314	44.93	2810	-32.85	20230426	1302	44.93	20230314	2810	-32.85	20230426	291	548.45	20230314	0.00	N	101000	500	93 억		38882	N	N	0	N	00	N
161	20230704	090615	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1927	18	2	0.94	59398	31	0.08	1910	1928	1910	2480	1337	1909	1916.06	0.21	0	0	2029	1968	1929	1868	1829	1949	1849	94	571	500	0	1	1	18779448	362	-2.49	3.14	12	0.00	-773.00	614.00	4230	20220810	-54.44	1302	20230314	48.00	2810	-31.42	20230426	1302	48.00	20230314	2810	-31.42	20230426	291	562.20	20230314	0.00	N	101000	500	93 억		38882	N	N	0	N	00	N
162	20230703	160607	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1909	18	2	0.95	77672934	40687	44.87	1990	1990	1890	2455	1324	1891	1909.04	0.25	0	-8373	2080	1985	1905	1810	1730	1945	1770	94	565	500	0	1	1	18779448	358	-2.47	3.11	12	0.22	-773.00	614.00	4230	20220810	-54.87	1302	20230314	46.62	2810	-32.06	20230426	1302	46.62	20230314	2810	-32.06	20230426	291	556.01	20230314	0.00	N	101000	500	93 억		47117	N	N	0	N	00	N
163	20230703	150614	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1910	19	2	1.00	73832813	38669	42.65	1990	1990	1890	2455	1324	1891	1909.35	0.25	0	-8123	2080	1985	1905	1810	1730	1945	1770	94	565	500	0	1	1	18779448	359	-2.47	3.11	12	0.21	-773.00	614.00	4230	20220810	-54.85	1302	20230314	46.70	2810	-32.03	20230426	1302	46.70	20230314	2810	-32.03	20230426	291	556.36	20230314	0.00	N	101000	500	93 억		47117	N	N	0	N	00	N
164	20230703	140615	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1910	19	2	1.00	67101778	35145	38.76	1990	1990	1890	2455	1324	1891	1909.28	0.25	0	-7534	2080	1985	1905	1810	1730	1945	1770	94	565	500	0	1	1	18779448	359	-2.47	3.11	12	0.19	-773.00	614.00	4230	20220810	-54.85	1302	20230314	46.70	2810	-32.03	20230426	1302	46.70	20230314	2810	-32.03	20230426	291	556.36	20230314	0.00	N	101000	500	93 억		47117	N	N	0	N	00	N
165	20230703	130609	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1900	9	2	0.48	51273636	26802	29.56	1990	1990	1890	2455	1324	1891	1913.05	0.25	0	-6151	2080	1985	1905	1810	1730	1945	1770	94	565	500	0	1	1	18779448	357	-2.46	3.09	12	0.14	-773.00	614.00	4230	20220810	-55.08	1302	20230314	45.93	2810	-32.38	20230426	1302	45.93	20230314	2810	-32.38	20230426	291	552.92	20230314	0.00	N	101000	500	93 억		47117	N	N	0	N	00	N
166	20230703	120617	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1910	19	2	1.00	43210277	22576	24.90	1990	1990	1890	2455	1324	1891	1913.99	0.25	0	-5576	2080	1985	1905	1810	1730	1945	1770	94	565	500	0	1	1	18779448	359	-2.47	3.11	12	0.12	-773.00	614.00	4230	20220810	-54.85	1302	20230314	46.70	2810	-32.03	20230426	1302	46.70	20230314	2810	-32.03	20230426	291	556.36	20230314	0.00	N	101000	500	93 억		47117	N	N	0	N	00	N
167	20230703	110611	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1902	11	2	0.58	40421054	21112	23.28	1990	1990	1890	2455	1324	1891	1914.60	0.25	0	-5182	2080	1985	1905	1810	1730	1945	1770	94	565	500	0	1	1	18779448	357	-2.46	3.10	12	0.11	-773.00	614.00	4230	20220810	-55.04	1302	20230314	46.08	2810	-32.31	20230426	1302	46.08	20230314	2810	-32.31	20230426	291	553.61	20230314	0.00	N	101000	500	93 억		47117	N	N	0	N	00	N
168	20230703	100601	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1902	11	2	0.58	26201804	13677	15.08	1990	1990	1890	2455	1324	1891	1915.76	0.25	0	-3637	2080	1985	1905	1810	1730	1945	1770	94	565	500	0	1	1	18779448	357	-2.46	3.10	12	0.07	-773.00	614.00	4230	20220810	-55.04	1302	20230314	46.08	2810	-32.31	20230426	1302	46.08	20230314	2810	-32.31	20230426	291	553.61	20230314	0.00	N	101000	500	93 억		47117	N	N	0	N	00	N
169	20230703	090607	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1900	9	2	0.48	3316712	1688	1.86	1990	1990	1898	2455	1324	1891	1964.88	0.25	0	-206	2080	1985	1905	1810	1730	1945	1770	94	565	500	0	1	1	18779448	357	-2.46	3.09	12	0.01	-773.00	614.00	4230	20220810	-55.08	1302	20230314	45.93	2810	-32.38	20230426	1302	45.93	20230314	2810	-32.38	20230426	291	552.92	20230314	0.00	N	101000	500	93 억		47117	N	N	0	N	00	N