KissMeData/019990/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	160333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7130	40	2	0.56	308351680	43576	79.01	7090	7160	6850	9210	4970	7090	7076.18	20.15	0	15290	7310	7200	7020	6910	6730	7255	6965	49	2120	500	4820	10	1	9756088	696	91.41	1.54	12	0.45	78.00	4636.00	14400	20220826	-50.49	6490	20230726	9.86	12400	-42.50	20230113	6490	9.86	20230726	14400	-50.49	20220826	6490	9.86	20230726	6.58	N	019990	500	48 억		1965821	N	N	0	N	00	N
3	20230731	150333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	20	2	0.28	301574230	42623	77.28	7090	7160	6850	9210	4970	7090	7075.39	20.15	0	15075	7310	7200	7020	6910	6730	7255	6965	49	2120	500	4820	10	1	9756088	694	91.15	1.53	12	0.44	78.00	4636.00	14400	20220826	-50.63	6490	20230726	9.55	12400	-42.66	20230113	6490	9.55	20230726	14400	-50.63	20220826	6490	9.55	20230726	6.58	N	019990	500	48 억		1965821	N	N	0	N	00	N
4	20230731	140333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	30	2	0.42	282264880	39913	72.37	7090	7160	6850	9210	4970	7090	7072.00	20.15	0	14831	7310	7200	7020	6910	6730	7255	6965	49	2120	500	4820	10	1	9756088	695	91.28	1.54	12	0.41	78.00	4636.00	14400	20220826	-50.56	6490	20230726	9.71	12400	-42.58	20230113	6490	9.71	20230726	14400	-50.56	20220826	6490	9.71	20230726	6.58	N	019990	500	48 억		1965821	N	N	0	N	00	N
5	20230731	130335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	-40	5	-0.56	218162400	30860	55.96	7090	7160	6850	9210	4970	7090	7069.42	20.15	0	7950	7310	7200	7020	6910	6730	7255	6965	49	2120	500	4820	10	1	9756088	688	90.38	1.52	12	0.32	78.00	4636.00	14400	20220826	-51.04	6490	20230726	8.63	12400	-43.15	20230113	6490	8.63	20230726	14400	-51.04	20220826	6490	8.63	20230726	6.58	N	019990	500	48 억		1965821	N	N	0	N	00	N
6	20230731	120337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	10	2	0.14	183424930	25938	47.03	7090	7160	6850	9210	4970	7090	7071.67	20.15	0	8057	7310	7200	7020	6910	6730	7255	6965	49	2120	500	4820	10	1	9756088	693	91.03	1.53	12	0.27	78.00	4636.00	14400	20220826	-50.69	6490	20230726	9.40	12400	-42.74	20230113	6490	9.40	20230726	14400	-50.69	20220826	6490	9.40	20230726	6.58	N	019990	500	48 억		1965821	N	N	0	N	00	N
7	20230731	110337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	30	2	0.42	164294610	23243	42.14	7090	7160	6850	9210	4970	7090	7068.56	20.15	0	6597	7310	7200	7020	6910	6730	7255	6965	49	2120	500	4820	10	1	9756088	695	91.28	1.54	12	0.24	78.00	4636.00	14400	20220826	-50.56	6490	20230726	9.71	12400	-42.58	20230113	6490	9.71	20230726	14400	-50.56	20220826	6490	9.71	20230726	6.58	N	019990	500	48 억		1965821	N	N	0	N	00	N
8	20230731	100337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7000	-90	5	-1.27	87963670	12474	22.62	7090	7160	6850	9210	4970	7090	7051.76	20.15	0	-814	7310	7200	7020	6910	6730	7255	6965	49	2120	500	4820	10	1	9756088	683	89.74	1.51	12	0.13	78.00	4636.00	14400	20220826	-51.39	6490	20230726	7.86	12400	-43.55	20230113	6490	7.86	20230726	14400	-51.39	20220826	6490	7.86	20230726	6.58	N	019990	500	48 억		1965821	N	N	0	N	00	N
9	20230731	090333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	0	3	0.00	2772190	391	0.71	7090	7090	7090	9210	4970	7090	7090.00	20.15	0	173	7310	7200	7020	6910	6730	7255	6965	49	2120	500	4820	10	1	9756088	692	90.90	1.53	12	0.00	78.00	4636.00	14400	20220826	-50.76	6490	20230726	9.24	12400	-42.82	20230113	6490	9.24	20230726	14400	-50.76	20220826	6490	9.24	20230726	6.58	N	019990	500	48 억		1965821	N	N	0	N	00	N
10	20230728	160335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	190	2	2.75	385082330	54741	130.99	6840	7130	6840	8970	4830	6900	7034.62	19.75	0	38855	7166	7032	6816	6682	6466	7100	6750	49	2070	500	4690	10	1	9756088	692	90.90	1.53	12	0.56	78.00	4636.00	14400	20220826	-50.76	6490	20230726	9.24	12400	-42.82	20230113	6490	9.24	20230726	14400	-50.76	20220826	6490	9.24	20230726	6.74	N	019990	500	48 억		1926966	N	N	0	N	00	N
11	20230728	150334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	190	2	2.75	368135940	52349	125.26	6840	7130	6840	8970	4830	6900	7032.34	19.75	0	38141	7166	7032	6816	6682	6466	7100	6750	49	2070	500	4690	10	1	9756088	692	90.90	1.53	12	0.54	78.00	4636.00	14400	20220826	-50.76	6490	20230726	9.24	12400	-42.82	20230113	6490	9.24	20230726	14400	-50.76	20220826	6490	9.24	20230726	6.74	N	019990	500	48 억		1926966	N	N	0	N	00	N
12	20230728	140334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	180	2	2.61	357569140	50856	121.69	6840	7130	6840	8970	4830	6900	7031.01	19.75	0	38156	7166	7032	6816	6682	6466	7100	6750	49	2070	500	4690	10	1	9756088	691	90.77	1.53	12	0.52	78.00	4636.00	14400	20220826	-50.83	6490	20230726	9.09	12400	-42.90	20230113	6490	9.09	20230726	14400	-50.83	20220826	6490	9.09	20230726	6.74	N	019990	500	48 억		1926966	N	N	0	N	00	N
13	20230728	130334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7080	180	2	2.61	288590940	41139	98.44	6840	7100	6840	8970	4830	6900	7015.02	19.75	0	30157	7166	7032	6816	6682	6466	7100	6750	49	2070	500	4690	10	1	9756088	691	90.77	1.53	12	0.42	78.00	4636.00	14400	20220826	-50.83	6490	20230726	9.09	12400	-42.90	20230113	6490	9.09	20230726	14400	-50.83	20220826	6490	9.09	20230726	6.74	N	019990	500	48 억		1926966	N	N	0	N	00	N
14	20230728	120331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7070	170	2	2.46	266567220	38029	91.00	6840	7100	6840	8970	4830	6900	7009.58	19.75	0	30193	7166	7032	6816	6682	6466	7100	6750	49	2070	500	4690	10	1	9756088	690	90.64	1.53	12	0.39	78.00	4636.00	14400	20220826	-50.90	6490	20230726	8.94	12400	-42.98	20230113	6490	8.94	20230726	14400	-50.90	20220826	6490	8.94	20230726	6.74	N	019990	500	48 억		1926966	N	N	0	N	00	N
15	20230728	110335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	190	2	2.75	260558310	37179	88.96	6840	7100	6840	8970	4830	6900	7008.21	19.75	0	29961	7166	7032	6816	6682	6466	7100	6750	49	2070	500	4690	10	1	9756088	692	90.90	1.53	12	0.38	78.00	4636.00	14400	20220826	-50.76	6490	20230726	9.24	12400	-42.82	20230113	6490	9.24	20230726	14400	-50.76	20220826	6490	9.24	20230726	6.74	N	019990	500	48 억		1926966	N	N	0	N	00	N
16	20230728	100333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	70	2	1.01	133782310	19112	45.73	6840	7080	6840	8970	4830	6900	6999.91	19.75	0	13639	7166	7032	6816	6682	6466	7100	6750	49	2070	500	4690	10	1	9756088	680	89.36	1.50	12	0.20	78.00	4636.00	14400	20220826	-51.60	6490	20230726	7.40	12400	-43.79	20230113	6490	7.40	20230726	14400	-51.60	20220826	6490	7.40	20230726	6.74	N	019990	500	48 억		1926966	N	N	0	N	00	N
17	20230728	090335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6850	-50	5	-0.72	2571850	376	0.90	6840	6850	6840	8970	4830	6900	6840.03	19.75	0	-44	7166	7032	6816	6682	6466	7100	6750	49	2070	500	4690	10	1	9756088	668	87.82	1.48	12	0.00	78.00	4636.00	14400	20220826	-52.43	6490	20230726	5.55	12400	-44.76	20230113	6490	5.55	20230726	14400	-52.43	20220826	6490	5.55	20230726	6.74	N	019990	500	48 억		1926966	N	N	0	N	00	N
18	20230727	160333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	190	2	2.83	285840890	41719	33.51	6600	6950	6600	8720	4700	6710	6851.58	19.62	13633	12436	7616	7162	6826	6372	6036	6995	6205	49	2010	500	4560	10	1	9756088	673	88.46	1.49	12	0.43	78.00	4636.00	14400	20220826	-52.08	6490	20230726	6.32	12400	-44.35	20230113	6490	6.32	20230726	14400	-52.08	20220826	6490	6.32	20230726	6.68	N	019990	500	48 억		1913801	N	N	0	N	00	N
19	20230727	150332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	190	2	2.83	263611570	38503	30.93	6600	6950	6600	8720	4700	6710	6846.52	19.62	13633	11206	7616	7162	6826	6372	6036	6995	6205	49	2010	500	4560	10	1	9756088	673	88.46	1.49	12	0.39	78.00	4636.00	14400	20220826	-52.08	6490	20230726	6.32	12400	-44.35	20230113	6490	6.32	20230726	14400	-52.08	20220826	6490	6.32	20230726	6.68	N	019990	500	48 억		1913801	N	N	0	N	00	N
20	20230727	140330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	210	2	3.13	238461920	34871	28.01	6600	6930	6600	8720	4700	6710	6838.40	19.62	13633	11228	7616	7162	6826	6372	6036	6995	6205	49	2010	500	4560	10	1	9756088	675	88.72	1.49	12	0.36	78.00	4636.00	14400	20220826	-51.94	6490	20230726	6.63	12400	-44.19	20230113	6490	6.63	20230726	14400	-51.94	20220826	6490	6.63	20230726	6.68	N	019990	500	48 억		1913801	N	N	0	N	00	N
21	20230727	130332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	200	2	2.98	226675170	33164	26.64	6600	6930	6600	8720	4700	6710	6834.98	19.62	13633	10461	7616	7162	6826	6372	6036	6995	6205	49	2010	500	4560	10	1	9756088	674	88.59	1.49	12	0.34	78.00	4636.00	14400	20220826	-52.01	6490	20230726	6.47	12400	-44.27	20230113	6490	6.47	20230726	14400	-52.01	20220826	6490	6.47	20230726	6.68	N	019990	500	48 억		1913801	N	N	0	N	00	N
22	20230727	120334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	160	2	2.38	190665300	27927	22.43	6600	6930	6600	8720	4700	6710	6827.27	19.62	13633	8609	7616	7162	6826	6372	6036	6995	6205	49	2010	500	4560	10	1	9756088	670	88.08	1.48	12	0.29	78.00	4636.00	14400	20220826	-52.29	6490	20230726	5.86	12400	-44.60	20230113	6490	5.86	20230726	14400	-52.29	20220826	6490	5.86	20230726	6.68	N	019990	500	48 억		1913801	N	N	0	N	00	N
23	20230727	110331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	200	2	2.98	165208770	24239	19.47	6600	6910	6600	8720	4700	6710	6815.82	19.62	13633	9281	7616	7162	6826	6372	6036	6995	6205	49	2010	500	4560	10	1	9756088	674	88.59	1.49	12	0.25	78.00	4636.00	14400	20220826	-52.01	6490	20230726	6.47	12400	-44.27	20230113	6490	6.47	20230726	14400	-52.01	20220826	6490	6.47	20230726	6.68	N	019990	500	48 억		1913801	N	N	0	N	00	N
24	20230727	100332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	120	2	1.79	98008860	14449	11.61	6600	6880	6600	8720	4700	6710	6783.09	19.62	13633	3155	7616	7162	6826	6372	6036	6995	6205	49	2010	500	4560	10	1	9756088	666	87.56	1.47	12	0.15	78.00	4636.00	14400	20220826	-52.57	6490	20230726	5.24	12400	-44.92	20230113	6490	5.24	20230726	14400	-52.57	20220826	6490	5.24	20230726	6.68	N	019990	500	48 억		1913801	N	N	0	N	00	N
25	20230727	090331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6780	70	2	1.04	7919900	1190	0.96	6600	6780	6600	8720	4700	6710	6655.38	19.62	13633	394	7616	7162	6826	6372	6036	6995	6205	49	2010	500	4560	10	1	9756088	661	86.92	1.46	12	0.01	78.00	4636.00	14400	20220826	-52.92	6490	20230726	4.47	12400	-45.32	20230113	6490	4.47	20230726	14400	-52.92	20220826	6490	4.47	20230726	6.68	N	019990	500	48 억		1913801	N	N	0	N	00	N
26	20230726	160330	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6710	-510	5	-7.06	844739880	124409	64.73	7200	7280	6490	9380	5060	7220	6790.08	19.48	0	13644	7413	7316	7263	7166	7113	7290	7140	49	2160	500	4900	10	1	9756088	655	86.03	1.45	12	1.28	78.00	4636.00	14400	20220826	-53.40	6490	20230726	3.39	12400	-45.89	20230113	6490	3.39	20230726	14400	-53.40	20220826	6490	3.39	20230726	6.85	N	019990	500	48 억		1900168	N	N	0	N	00	N
27	20230726	150332	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6650	-570	5	-7.89	787888370	115856	60.28	7200	7280	6490	9380	5060	7220	6800.58	19.48	0	12692	7413	7316	7263	7166	7113	7290	7140	49	2160	500	4900	10	1	9756088	649	85.26	1.43	12	1.19	78.00	4636.00	14400	20220826	-53.82	6490	20230726	2.47	12400	-46.37	20230113	6490	2.47	20230726	14400	-53.82	20220826	6490	2.47	20230726	6.85	N	019990	500	48 억		1900168	N	N	0	N	00	N
28	20230726	140332	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6640	-580	5	-8.03	711615480	104388	54.31	7200	7280	6490	9380	5060	7220	6817.02	19.48	0	9110	7413	7316	7263	7166	7113	7290	7140	49	2160	500	4900	10	1	9756088	648	85.13	1.43	12	1.07	78.00	4636.00	14400	20220826	-53.89	6490	20230726	2.31	12400	-46.45	20230113	6490	2.31	20230726	14400	-53.89	20220826	6490	2.31	20230726	6.85	N	019990	500	48 억		1900168	N	N	0	N	00	N
29	20230726	130329	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6550	-670	5	-9.28	616275020	89861	46.75	7200	7280	6550	9380	5060	7220	6858.09	19.48	0	8857	7413	7316	7263	7166	7113	7290	7140	49	2160	500	4900	10	1	9756088	639	83.97	1.41	12	0.92	78.00	4636.00	14400	20220826	-54.51	6550	20230726	0.00	12400	-47.18	20230113	6550	0.00	20230726	14400	-54.51	20220826	6550	0.00	20230726	6.85	N	019990	500	48 억		1900168	N	N	0	N	00	N
30	20230726	120331	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6710	-510	5	-7.06	513477180	74352	38.69	7200	7280	6640	9380	5060	7220	6906.03	19.48	0	9972	7413	7316	7263	7166	7113	7290	7140	49	2160	500	4900	10	1	9756088	655	86.03	1.45	12	0.76	78.00	4636.00	14400	20220826	-53.40	6640	20230726	1.05	12400	-45.89	20230113	6640	1.05	20230726	14400	-53.40	20220826	6640	1.05	20230726	6.85	N	019990	500	48 억		1900168	N	N	0	N	00	N
31	20230726	110330	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6720	-500	5	-6.93	448356690	64644	33.63	7200	7280	6690	9380	5060	7220	6935.78	19.48	0	8229	7413	7316	7263	7166	7113	7290	7140	49	2160	500	4900	10	1	9756088	656	86.15	1.45	12	0.66	78.00	4636.00	14400	20220826	-53.33	6690	20230726	0.45	12400	-45.81	20230113	6690	0.45	20230726	14400	-53.33	20220826	6690	0.45	20230726	6.85	N	019990	500	48 억		1900168	N	N	0	N	00	N
32	20230726	100332	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	6910	-310	5	-4.29	269002830	38303	19.93	7200	7280	6890	9380	5060	7220	7023.02	19.48	0	5320	7413	7316	7263	7166	7113	7290	7140	49	2160	500	4900	10	1	9756088	674	88.59	1.49	12	0.39	78.00	4636.00	14400	20220826	-52.01	6890	20230726	0.29	12400	-44.27	20230113	6890	0.29	20230726	14400	-52.01	20220826	6890	0.29	20230726	6.85	N	019990	500	48 억		1900168	N	N	0	N	00	N
33	20230726	090327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7190	-30	5	-0.42	48976740	6795	3.54	7200	7280	7190	9380	5060	7220	7207.76	19.48	0	-164	7413	7316	7263	7166	7113	7290	7140	49	2160	500	4900	10	1	9756088	701	92.18	1.55	12	0.07	78.00	4636.00	14400	20220826	-50.07	7180	20221013	0.14	12400	-42.02	20230113	7190	0.00	20230726	14400	-50.07	20220826	7180	0.14	20221013	6.85	N	019990	500	48 억		1900168	N	N	0	N	00	N
34	20230725	160328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	-90	5	-1.23	666056620	91400	98.00	7250	7360	7210	9500	5120	7310	7287.33	19.23	0	24058	7863	7586	7443	7166	7023	7515	7095	49	2190	500	4970	10	1	9756088	704	92.56	1.56	12	0.94	78.00	4636.00	14400	20220826	-49.86	7180	20221013	0.56	12400	-41.77	20230113	7210	0.14	20230725	14400	-49.86	20220826	7180	0.56	20221013	6.87	N	019990	500	48 억		1876110	N	N	0	N	00	N
35	20230725	150326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7270	-40	5	-0.55	631877920	86675	92.93	7250	7360	7210	9500	5120	7310	7290.19	19.23	0	23866	7863	7586	7443	7166	7023	7515	7095	49	2190	500	4970	10	1	9756088	709	93.21	1.57	12	0.89	78.00	4636.00	14400	20220826	-49.51	7180	20221013	1.25	12400	-41.37	20230113	7210	0.83	20230725	14400	-49.51	20220826	7180	1.25	20221013	6.87	N	019990	500	48 억		1876110	N	N	0	N	00	N
36	20230725	140326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	-10	5	-0.14	577497060	79217	84.94	7250	7360	7210	9500	5120	7310	7290.05	19.23	0	24738	7863	7586	7443	7166	7023	7515	7095	49	2190	500	4970	10	1	9756088	712	93.59	1.57	12	0.81	78.00	4636.00	14400	20220826	-49.31	7180	20221013	1.67	12400	-41.13	20230113	7210	1.25	20230725	14400	-49.31	20220826	7180	1.67	20221013	6.87	N	019990	500	48 억		1876110	N	N	0	N	00	N
37	20230725	130328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	0	3	0.00	526567780	72254	77.47	7250	7360	7210	9500	5120	7310	7287.72	19.23	0	25614	7863	7586	7443	7166	7023	7515	7095	49	2190	500	4970	10	1	9756088	713	93.72	1.58	12	0.74	78.00	4636.00	14400	20220826	-49.24	7180	20221013	1.81	12400	-41.05	20230113	7210	1.39	20230725	14400	-49.24	20220826	7180	1.81	20221013	6.87	N	019990	500	48 억		1876110	N	N	0	N	00	N
38	20230725	120328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	0	3	0.00	514130590	70551	75.64	7250	7360	7210	9500	5120	7310	7287.35	19.23	0	25293	7863	7586	7443	7166	7023	7515	7095	49	2190	500	4970	10	1	9756088	713	93.72	1.58	12	0.72	78.00	4636.00	14400	20220826	-49.24	7180	20221013	1.81	12400	-41.05	20230113	7210	1.39	20230725	14400	-49.24	20220826	7180	1.81	20221013	6.87	N	019990	500	48 억		1876110	N	N	0	N	00	N
39	20230725	110327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	-80	5	-1.09	497332070	68239	73.17	7250	7360	7210	9500	5120	7310	7288.08	19.23	0	24738	7863	7586	7443	7166	7023	7515	7095	49	2190	500	4970	10	1	9756088	705	92.69	1.56	12	0.70	78.00	4636.00	14400	20220826	-49.79	7180	20221013	0.70	12400	-41.69	20230113	7210	0.28	20230725	14400	-49.79	20220826	7180	0.70	20221013	6.87	N	019990	500	48 억		1876110	N	N	0	N	00	N
40	20230725	100327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	-10	5	-0.14	460309130	63129	67.69	7250	7360	7210	9500	5120	7310	7291.55	19.23	0	24768	7863	7586	7443	7166	7023	7515	7095	49	2190	500	4970	10	1	9756088	712	93.59	1.57	12	0.65	78.00	4636.00	14400	20220826	-49.31	7180	20221013	1.67	12400	-41.13	20230113	7210	1.25	20230725	14400	-49.31	20220826	7180	1.67	20221013	6.87	N	019990	500	48 억		1876110	N	N	0	N	00	N
41	20230725	090327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	-10	5	-0.14	199560970	27371	29.35	7250	7340	7250	9500	5120	7310	7290.93	19.23	0	20202	7863	7586	7443	7166	7023	7515	7095	49	2190	500	4970	10	1	9756088	712	93.59	1.57	12	0.28	78.00	4636.00	14400	20220826	-49.31	7180	20221013	1.67	12400	-41.13	20230113	7250	0.69	20230725	14400	-49.31	20220826	7180	1.67	20221013	6.87	N	019990	500	48 억		1876110	N	N	0	N	00	N
42	20230724	160327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	-410	5	-5.31	687303160	92584	252.18	7720	7720	7300	10030	5410	7720	7423.93	19.35	0	-11768	8106	7912	7806	7612	7506	7860	7560	49	2310	500	5240	10	1	9756088	713	93.72	1.58	12	0.95	78.00	4636.00	14400	20220826	-49.24	7180	20221013	1.81	12400	-41.05	20230113	7300	0.14	20230724	14400	-49.24	20220826	7180	1.81	20221013	6.94	N	019990	500	48 억		1887882	N	N	0	N	00	N
43	20230724	150326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	-330	5	-4.27	607282890	81646	222.38	7720	7720	7300	10030	5410	7720	7438.00	19.35	0	-11605	8106	7912	7806	7612	7506	7860	7560	49	2310	500	5240	10	1	9756088	721	94.74	1.59	12	0.84	78.00	4636.00	14400	20220826	-48.68	7180	20221013	2.92	12400	-40.40	20230113	7300	1.23	20230724	14400	-48.68	20220826	7180	2.92	20221013	6.94	N	019990	500	48 억		1887882	N	N	0	N	00	N
44	20230724	140324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7320	-400	5	-5.18	571164250	76738	209.02	7720	7720	7300	10030	5410	7720	7443.04	19.35	0	-11366	8106	7912	7806	7612	7506	7860	7560	49	2310	500	5240	10	1	9756088	714	93.85	1.58	12	0.79	78.00	4636.00	14400	20220826	-49.17	7180	20221013	1.95	12400	-40.97	20230113	7300	0.27	20230724	14400	-49.17	20220826	7180	1.95	20221013	6.94	N	019990	500	48 억		1887882	N	N	0	N	00	N
45	20230724	130325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	-370	5	-4.79	463680920	62058	169.03	7720	7720	7340	10030	5410	7720	7471.73	19.35	0	-9650	8106	7912	7806	7612	7506	7860	7560	49	2310	500	5240	10	1	9756088	717	94.23	1.59	12	0.64	78.00	4636.00	14400	20220826	-48.96	7180	20221013	2.37	12400	-40.73	20230113	7340	0.14	20230724	14400	-48.96	20220826	7180	2.37	20221013	6.94	N	019990	500	48 억		1887882	N	N	0	N	00	N
46	20230724	120325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	-250	5	-3.24	409435630	54714	149.03	7720	7720	7380	10030	5410	7720	7483.20	19.35	0	-8753	8106	7912	7806	7612	7506	7860	7560	49	2310	500	5240	10	1	9756088	729	95.77	1.61	12	0.56	78.00	4636.00	14400	20220826	-48.12	7180	20221013	4.04	12400	-39.76	20230113	7380	1.22	20230724	14400	-48.12	20220826	7180	4.04	20221013	6.94	N	019990	500	48 억		1887882	N	N	0	N	00	N
47	20230724	110328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	-260	5	-3.37	333349490	44449	121.07	7720	7720	7410	10030	5410	7720	7499.59	19.35	0	-6270	8106	7912	7806	7612	7506	7860	7560	49	2310	500	5240	10	1	9756088	728	95.64	1.61	12	0.46	78.00	4636.00	14400	20220826	-48.19	7180	20221013	3.90	12400	-39.84	20230113	7410	0.67	20230724	14400	-48.19	20220826	7180	3.90	20221013	6.94	N	019990	500	48 억		1887882	N	N	0	N	00	N
48	20230724	100323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7480	-240	5	-3.11	219337600	29119	79.31	7720	7720	7480	10030	5410	7720	7532.46	19.35	0	-5932	8106	7912	7806	7612	7506	7860	7560	49	2310	500	5240	10	1	9756088	730	95.90	1.61	12	0.30	78.00	4636.00	14400	20220826	-48.06	7180	20221013	4.18	12400	-39.68	20230113	7480	0.00	20230724	14400	-48.06	20220826	7180	4.18	20221013	6.94	N	019990	500	48 억		1887882	N	N	0	N	00	N
49	20230724	090325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7670	-50	5	-0.65	18838510	2452	6.68	7720	7720	7670	10030	5410	7720	7682.92	19.35	0	-809	8106	7912	7806	7612	7506	7860	7560	49	2310	500	5240	10	1	9756088	748	98.33	1.65	12	0.03	78.00	4636.00	14400	20220826	-46.74	7180	20221013	6.82	12400	-38.15	20230113	7670	0.00	20230724	14400	-46.74	20220826	7180	6.82	20221013	6.94	N	019990	500	48 억		1887882	N	N	0	N	00	N
50	20230721	160323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7720	-160	5	-2.03	283889910	36503	138.79	7760	8000	7700	10240	5520	7880	7777.24	19.40	0	-3738	8060	7970	7910	7820	7760	7940	7790	49	2360	500	5350	10	1	9756088	753	98.97	1.67	12	0.37	78.00	4636.00	14400	20220826	-46.39	7180	20221013	7.52	12400	-37.74	20230113	7700	0.26	20230721	14400	-46.39	20220826	7180	7.52	20221013	6.94	N	019990	500	48 억		1892312	N	N	0	N	00	N
51	20230721	150325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7740	-140	5	-1.78	264985930	34054	129.48	7760	8000	7700	10240	5520	7880	7781.35	19.40	0	-3542	8060	7970	7910	7820	7760	7940	7790	49	2360	500	5350	10	1	9756088	755	99.23	1.67	12	0.35	78.00	4636.00	14400	20220826	-46.25	7180	20221013	7.80	12400	-37.58	20230113	7700	0.52	20230721	14400	-46.25	20220826	7180	7.80	20221013	6.94	N	019990	500	48 억		1892312	N	N	0	N	00	N
52	20230721	140324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-80	5	-1.02	129149700	16522	62.82	7760	8000	7760	10240	5520	7880	7816.83	19.40	0	-1373	8060	7970	7910	7820	7760	7940	7790	49	2360	500	5350	10	1	9756088	761	100.00	1.68	12	0.17	78.00	4636.00	14400	20220826	-45.83	7180	20221013	8.64	12400	-37.10	20230113	7710	1.17	20230707	14400	-45.83	20220826	7180	8.64	20221013	6.94	N	019990	500	48 억		1892312	N	N	0	N	00	N
53	20230721	130323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7810	-70	5	-0.89	97610750	12483	47.46	7760	8000	7760	10240	5520	7880	7819.49	19.40	0	-728	8060	7970	7910	7820	7760	7940	7790	49	2360	500	5350	10	1	9756088	762	100.13	1.68	12	0.13	78.00	4636.00	14400	20220826	-45.76	7180	20221013	8.77	12400	-37.02	20230113	7710	1.30	20230707	14400	-45.76	20220826	7180	8.77	20221013	6.94	N	019990	500	48 억		1892312	N	N	0	N	00	N
54	20230721	120327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	-60	5	-0.76	78051300	9981	37.95	7760	8000	7760	10240	5520	7880	7819.99	19.40	0	297	8060	7970	7910	7820	7760	7940	7790	49	2360	500	5350	10	1	9756088	763	100.26	1.69	12	0.10	78.00	4636.00	14400	20220826	-45.69	7180	20221013	8.91	12400	-36.94	20230113	7710	1.43	20230707	14400	-45.69	20220826	7180	8.91	20221013	6.94	N	019990	500	48 억		1892312	N	N	0	N	00	N
55	20230721	110326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7840	-40	5	-0.51	72299120	9246	35.16	7760	8000	7760	10240	5520	7880	7819.50	19.40	0	396	8060	7970	7910	7820	7760	7940	7790	49	2360	500	5350	10	1	9756088	765	100.51	1.69	12	0.09	78.00	4636.00	14400	20220826	-45.56	7180	20221013	9.19	12400	-36.77	20230113	7710	1.69	20230707	14400	-45.56	20220826	7180	9.19	20221013	6.94	N	019990	500	48 억		1892312	N	N	0	N	00	N
56	20230721	100326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	-30	5	-0.38	58882490	7545	28.69	7760	7880	7760	10240	5520	7880	7804.17	19.40	0	802	8060	7970	7910	7820	7760	7940	7790	49	2360	500	5350	10	1	9756088	766	100.64	1.69	12	0.08	78.00	4636.00	14400	20220826	-45.49	7180	20221013	9.33	12400	-36.69	20230113	7710	1.82	20230707	14400	-45.49	20220826	7180	9.33	20221013	6.94	N	019990	500	48 억		1892312	N	N	0	N	00	N
57	20230721	090326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7840	-40	5	-0.51	6104960	785	2.98	7760	7880	7760	10240	5520	7880	7777.02	19.40	0	-18	8060	7970	7910	7820	7760	7940	7790	49	2360	500	5350	10	1	9756088	765	100.51	1.69	12	0.01	78.00	4636.00	14400	20220826	-45.56	7180	20221013	9.19	12400	-36.77	20230113	7710	1.69	20230707	14400	-45.56	20220826	7180	9.19	20221013	6.94	N	019990	500	48 억		1892312	N	N	0	N	00	N
58	20230720	160324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7880	-70	5	-0.88	205142980	26007	67.84	7950	8000	7850	10330	5570	7950	7887.99	19.34	0	5557	8276	8112	8006	7842	7736	8060	7790	49	2380	500	5400	10	1	9756088	769	101.03	1.70	12	0.27	78.00	4636.00	14400	20220826	-45.28	7180	20221013	9.75	12400	-36.45	20230113	7710	2.20	20230707	14400	-45.28	20220826	7180	9.75	20221013	6.98	N	019990	500	48 억		1886531	N	N	0	N	00	N
59	20230720	150323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7890	-60	5	-0.75	178446100	22620	59.00	7950	8000	7850	10330	5570	7950	7888.86	19.34	0	5557	8276	8112	8006	7842	7736	8060	7790	49	2380	500	5400	10	1	9756088	770	101.15	1.70	12	0.23	78.00	4636.00	14400	20220826	-45.21	7180	20221013	9.89	12400	-36.37	20230113	7710	2.33	20230707	14400	-45.21	20220826	7180	9.89	20221013	6.98	N	019990	500	48 억		1886531	N	N	0	N	00	N
60	20230720	140323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	-50	5	-0.63	158584730	20103	52.44	7950	8000	7850	10330	5570	7950	7888.61	19.34	0	5829	8276	8112	8006	7842	7736	8060	7790	49	2380	500	5400	10	1	9756088	771	101.28	1.70	12	0.21	78.00	4636.00	14400	20220826	-45.14	7180	20221013	10.03	12400	-36.29	20230113	7710	2.46	20230707	14400	-45.14	20220826	7180	10.03	20221013	6.98	N	019990	500	48 억		1886531	N	N	0	N	00	N
61	20230720	130322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7980	30	2	0.38	141204990	17900	46.69	7950	8000	7850	10330	5570	7950	7888.55	19.34	0	5652	8276	8112	8006	7842	7736	8060	7790	49	2380	500	5400	10	1	9756088	779	102.31	1.72	12	0.18	78.00	4636.00	14400	20220826	-44.58	7180	20221013	11.14	12400	-35.65	20230113	7710	3.50	20230707	14400	-44.58	20220826	7180	11.14	20221013	6.98	N	019990	500	48 억		1886531	N	N	0	N	00	N
62	20230720	120326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	-40	5	-0.50	128648200	16309	42.54	7950	8000	7850	10330	5570	7950	7888.17	19.34	0	5392	8276	8112	8006	7842	7736	8060	7790	49	2380	500	5400	10	1	9756088	772	101.41	1.71	12	0.17	78.00	4636.00	14400	20220826	-45.07	7180	20221013	10.17	12400	-36.21	20230113	7710	2.59	20230707	14400	-45.07	20220826	7180	10.17	20221013	6.98	N	019990	500	48 억		1886531	N	N	0	N	00	N
63	20230720	110325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7940	-10	5	-0.13	112175300	14236	37.13	7950	7990	7850	10330	5570	7950	7879.69	19.34	0	5373	8276	8112	8006	7842	7736	8060	7790	49	2380	500	5400	10	1	9756088	775	101.79	1.71	12	0.15	78.00	4636.00	14400	20220826	-44.86	7180	20221013	10.58	12400	-35.97	20230113	7710	2.98	20230707	14400	-44.86	20220826	7180	10.58	20221013	6.98	N	019990	500	48 억		1886531	N	N	0	N	00	N
64	20230720	100321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7860	-90	5	-1.13	70382260	8940	23.32	7950	7990	7850	10330	5570	7950	7872.74	19.34	0	3577	8276	8112	8006	7842	7736	8060	7790	49	2380	500	5400	10	1	9756088	767	100.77	1.70	12	0.09	78.00	4636.00	14400	20220826	-45.42	7180	20221013	9.47	12400	-36.61	20230113	7710	1.95	20230707	14400	-45.42	20220826	7180	9.47	20221013	6.98	N	019990	500	48 억		1886531	N	N	0	N	00	N
65	20230720	090321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7880	-70	5	-0.88	6836550	861	2.25	7950	7950	7870	10330	5570	7950	7940.24	19.34	0	-64	8276	8112	8006	7842	7736	8060	7790	49	2380	500	5400	10	1	9756088	769	101.03	1.70	12	0.01	78.00	4636.00	14400	20220826	-45.28	7180	20221013	9.75	12400	-36.45	20230113	7710	2.20	20230707	14400	-45.28	20220826	7180	9.75	20221013	6.98	N	019990	500	48 억		1886531	N	N	0	N	00	N
66	20230719	160328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7950	-30	5	-0.38	294424530	36790	88.18	8010	8170	7900	10370	5590	7980	8002.91	19.29	0	4365	8220	8100	7990	7870	7760	8160	7930	49	2390	500	5420	10	1	9756088	776	101.92	1.71	12	0.38	78.00	4636.00	14400	20220826	-44.79	7180	20221013	10.72	12400	-35.89	20230113	7710	3.11	20230707	14400	-44.79	20220826	7180	10.72	20221013	7.09	N	019990	500	48 억		1882080	N	N	0	N	00	N
67	20230719	150327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7970	-10	5	-0.13	272958330	34091	81.71	8010	8170	7900	10370	5590	7980	8006.76	19.29	0	4500	8220	8100	7990	7870	7760	8160	7930	49	2390	500	5420	10	1	9756088	778	102.18	1.72	12	0.35	78.00	4636.00	14400	20220826	-44.65	7180	20221013	11.00	12400	-35.73	20230113	7710	3.37	20230707	14400	-44.65	20220826	7180	11.00	20221013	7.09	N	019990	500	48 억		1882080	N	N	0	N	00	N
68	20230719	140328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7950	-30	5	-0.38	177270600	22048	52.85	8010	8170	7910	10370	5590	7980	8040.21	19.29	0	1928	8220	8100	7990	7870	7760	8160	7930	49	2390	500	5420	10	1	9756088	776	101.92	1.71	12	0.23	78.00	4636.00	14400	20220826	-44.79	7180	20221013	10.72	12400	-35.89	20230113	7710	3.11	20230707	14400	-44.79	20220826	7180	10.72	20221013	7.09	N	019990	500	48 억		1882080	N	N	0	N	00	N
69	20230719	130324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7990	10	2	0.13	164408210	20431	48.97	8010	8170	7910	10370	5590	7980	8047.00	19.29	0	1728	8220	8100	7990	7870	7760	8160	7930	49	2390	500	5420	10	1	9756088	780	102.44	1.72	12	0.21	78.00	4636.00	14400	20220826	-44.51	7180	20221013	11.28	12400	-35.56	20230113	7710	3.63	20230707	14400	-44.51	20220826	7180	11.28	20221013	7.09	N	019990	500	48 억		1882080	N	N	0	N	00	N
70	20230719	120326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8030	50	2	0.63	153537490	19072	45.71	8010	8170	7910	10370	5590	7980	8050.41	19.29	0	1887	8220	8100	7990	7870	7760	8160	7930	49	2390	500	5420	10	1	9756088	783	102.95	1.73	12	0.20	78.00	4636.00	14400	20220826	-44.24	7180	20221013	11.84	12400	-35.24	20230113	7710	4.15	20230707	14400	-44.24	20220826	7180	11.84	20221013	7.09	N	019990	500	48 억		1882080	N	N	0	N	00	N
71	20230719	110326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8110	130	2	1.63	129456470	16080	38.54	8010	8170	7910	10370	5590	7980	8050.78	19.29	0	3095	8220	8100	7990	7870	7760	8160	7930	49	2390	500	5420	10	1	9756088	791	103.97	1.75	12	0.16	78.00	4636.00	14400	20220826	-43.68	7180	20221013	12.95	12400	-34.60	20230113	7710	5.19	20230707	14400	-43.68	20220826	7180	12.95	20221013	7.09	N	019990	500	48 억		1882080	N	N	0	N	00	N
72	20230719	100325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	110	2	1.38	86218190	10758	25.78	8010	8090	7910	10370	5590	7980	8014.33	19.29	0	2897	8220	8100	7990	7870	7760	8160	7930	49	2390	500	5420	10	1	9756088	789	103.72	1.75	12	0.11	78.00	4636.00	14400	20220826	-43.82	7180	20221013	12.67	12400	-34.76	20230113	7710	4.93	20230707	14400	-43.82	20220826	7180	12.67	20221013	7.09	N	019990	500	48 억		1882080	N	N	0	N	00	N
73	20230719	090326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7980	0	3	0.00	11527710	1440	3.45	8010	8020	7980	10370	5590	7980	8005.35	19.29	0	-221	8220	8100	7990	7870	7760	8160	7930	49	2390	500	5420	10	1	9756088	779	102.31	1.72	12	0.01	78.00	4636.00	14400	20220826	-44.58	7180	20221013	11.14	12400	-35.65	20230113	7710	3.50	20230707	14400	-44.58	20220826	7180	11.14	20221013	7.09	N	019990	500	48 억		1882080	N	N	0	N	00	N
74	20230718	160324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7980	-40	5	-0.50	331628230	41611	98.85	7960	8110	7880	10420	5620	8020	7969.73	19.40	0	-10279	8353	8186	8103	7936	7853	8145	7895	49	2400	500	5450	10	1	9756088	779	102.31	1.72	12	0.43	78.00	4636.00	14400	20220826	-44.58	7180	20221013	11.14	12400	-35.65	20230113	7710	3.50	20230707	14400	-44.58	20220826	7180	11.14	20221013	7.12	N	019990	500	48 억		1892822	N	N	0	N	00	N
75	20230718	150325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7920	-100	5	-1.25	319953420	40139	95.35	7960	8110	7880	10420	5620	8020	7971.14	19.40	0	-10074	8353	8186	8103	7936	7853	8145	7895	49	2400	500	5450	10	1	9756088	773	101.54	1.71	12	0.41	78.00	4636.00	14400	20220826	-45.00	7180	20221013	10.31	12400	-36.13	20230113	7710	2.72	20230707	14400	-45.00	20220826	7180	10.31	20221013	7.12	N	019990	500	48 억		1892822	N	N	0	N	00	N
76	20230718	140323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7940	-80	5	-1.00	244823500	30637	72.78	7960	8110	7920	10420	5620	8020	7991.11	19.40	0	-7688	8353	8186	8103	7936	7853	8145	7895	49	2400	500	5450	10	1	9756088	775	101.79	1.71	12	0.31	78.00	4636.00	14400	20220826	-44.86	7180	20221013	10.58	12400	-35.97	20230113	7710	2.98	20230707	14400	-44.86	20220826	7180	10.58	20221013	7.12	N	019990	500	48 억		1892822	N	N	0	N	00	N
77	20230718	130324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7940	-80	5	-1.00	215003040	26885	63.86	7960	8110	7920	10420	5620	8020	7997.14	19.40	0	-5190	8353	8186	8103	7936	7853	8145	7895	49	2400	500	5450	10	1	9756088	775	101.79	1.71	12	0.28	78.00	4636.00	14400	20220826	-44.86	7180	20221013	10.58	12400	-35.97	20230113	7710	2.98	20230707	14400	-44.86	20220826	7180	10.58	20221013	7.12	N	019990	500	48 억		1892822	N	N	0	N	00	N
78	20230718	120324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7970	-50	5	-0.62	181144640	22621	53.74	7960	8110	7950	10420	5620	8020	8007.81	19.40	0	-4084	8353	8186	8103	7936	7853	8145	7895	49	2400	500	5450	10	1	9756088	778	102.18	1.72	12	0.23	78.00	4636.00	14400	20220826	-44.65	7180	20221013	11.00	12400	-35.73	20230113	7710	3.37	20230707	14400	-44.65	20220826	7180	11.00	20221013	7.12	N	019990	500	48 억		1892822	N	N	0	N	00	N
79	20230718	110325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7970	-50	5	-0.62	155155910	19356	45.98	7960	8110	7960	10420	5620	8020	8015.91	19.40	0	-2261	8353	8186	8103	7936	7853	8145	7895	49	2400	500	5450	10	1	9756088	778	102.18	1.72	12	0.20	78.00	4636.00	14400	20220826	-44.65	7180	20221013	11.00	12400	-35.73	20230113	7710	3.37	20230707	14400	-44.65	20220826	7180	11.00	20221013	7.12	N	019990	500	48 억		1892822	N	N	0	N	00	N
80	20230718	100322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8060	40	2	0.50	95799030	11931	28.34	7960	8110	7960	10420	5620	8020	8029.42	19.40	0	1799	8353	8186	8103	7936	7853	8145	7895	49	2400	500	5450	10	1	9756088	786	103.33	1.74	12	0.12	78.00	4636.00	14400	20220826	-44.03	7180	20221013	12.26	12400	-35.00	20230113	7710	4.54	20230707	14400	-44.03	20220826	7180	12.26	20221013	7.12	N	019990	500	48 억		1892822	N	N	0	N	00	N
81	20230718	090323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8060	40	2	0.50	26503230	3317	7.88	7960	8090	7960	10420	5620	8020	7990.12	19.40	0	1235	8353	8186	8103	7936	7853	8145	7895	49	2400	500	5450	10	1	9756088	786	103.33	1.74	12	0.03	78.00	4636.00	14400	20220826	-44.03	7180	20221013	12.26	12400	-35.00	20230113	7710	4.54	20230707	14400	-44.03	20220826	7180	12.26	20221013	7.12	N	019990	500	48 억		1892822	N	N	0	N	00	N
82	20230717	160323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8020	-250	5	-3.02	333573950	41259	79.52	8200	8270	8020	10750	5790	8270	8084.88	19.38	0	1935	8743	8506	8363	8126	7983	8435	8055	49	2480	500	5620	10	1	9756088	782	102.82	1.73	12	0.42	78.00	4636.00	14400	20220826	-44.31	7180	20221013	11.70	12400	-35.32	20230113	7710	4.02	20230707	14400	-44.31	20220826	7180	11.70	20221013	7.15	N	019990	500	48 억		1890880	N	N	0	N	00	N
83	20230717	150322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	-230	5	-2.78	315079630	38956	75.09	8200	8270	8020	10750	5790	8270	8088.09	19.38	0	2000	8743	8506	8363	8126	7983	8435	8055	49	2480	500	5620	10	1	9756088	784	103.08	1.73	12	0.40	78.00	4636.00	14400	20220826	-44.17	7180	20221013	11.98	12400	-35.16	20230113	7710	4.28	20230707	14400	-44.17	20220826	7180	11.98	20221013	7.15	N	019990	500	48 억		1890880	N	N	0	N	00	N
84	20230717	140323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	-170	5	-2.06	230231980	28405	54.75	8200	8270	8050	10750	5790	8270	8105.33	19.38	0	2638	8743	8506	8363	8126	7983	8435	8055	49	2480	500	5620	10	1	9756088	790	103.85	1.75	12	0.29	78.00	4636.00	14400	20220826	-43.75	7180	20221013	12.81	12400	-34.68	20230113	7710	5.06	20230707	14400	-43.75	20220826	7180	12.81	20221013	7.15	N	019990	500	48 억		1890880	N	N	0	N	00	N
85	20230717	130321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	-180	5	-2.18	198769560	24501	47.22	8200	8270	8060	10750	5790	8270	8112.71	19.38	0	2605	8743	8506	8363	8126	7983	8435	8055	49	2480	500	5620	10	1	9756088	789	103.72	1.75	12	0.25	78.00	4636.00	14400	20220826	-43.82	7180	20221013	12.67	12400	-34.76	20230113	7710	4.93	20230707	14400	-43.82	20220826	7180	12.67	20221013	7.15	N	019990	500	48 억		1890880	N	N	0	N	00	N
86	20230717	120325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	-150	5	-1.81	167237430	20601	39.71	8200	8270	8080	10750	5790	8270	8117.93	19.38	0	2858	8743	8506	8363	8126	7983	8435	8055	49	2480	500	5620	10	1	9756088	792	104.10	1.75	12	0.21	78.00	4636.00	14400	20220826	-43.61	7180	20221013	13.09	12400	-34.52	20230113	7710	5.32	20230707	14400	-43.61	20220826	7180	13.09	20221013	7.15	N	019990	500	48 억		1890880	N	N	0	N	00	N
87	20230717	110321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	-120	5	-1.45	141383440	17409	33.55	8200	8270	8080	10750	5790	8270	8121.28	19.38	0	2398	8743	8506	8363	8126	7983	8435	8055	49	2480	500	5620	10	1	9756088	795	104.49	1.76	12	0.18	78.00	4636.00	14400	20220826	-43.40	7180	20221013	13.51	12400	-34.27	20230113	7710	5.71	20230707	14400	-43.40	20220826	7180	13.51	20221013	7.15	N	019990	500	48 억		1890880	N	N	0	N	00	N
88	20230717	100321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8110	-160	5	-1.93	117768370	14499	27.95	8200	8270	8080	10750	5790	8270	8122.52	19.38	0	1861	8743	8506	8363	8126	7983	8435	8055	49	2480	500	5620	10	1	9756088	791	103.97	1.75	12	0.15	78.00	4636.00	14400	20220826	-43.68	7180	20221013	12.95	12400	-34.60	20230113	7710	5.19	20230707	14400	-43.68	20220826	7180	12.95	20221013	7.15	N	019990	500	48 억		1890880	N	N	0	N	00	N
89	20230717	090321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	-70	5	-0.85	7533250	917	1.77	8200	8270	8200	10750	5790	8270	8215.10	19.38	0	-99	8743	8506	8363	8126	7983	8435	8055	49	2480	500	5620	10	1	9756088	800	105.13	1.77	12	0.01	78.00	4636.00	14400	20220826	-43.06	7180	20221013	14.21	12400	-33.87	20230113	7710	6.36	20230707	14400	-43.06	20220826	7180	14.21	20221013	7.15	N	019990	500	48 억		1890880	N	N	0	N	00	N
90	20230714	160320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8270	-370	5	-4.28	428565940	51478	101.24	8540	8600	8220	11230	6050	8640	8325.41	19.49	0	-11011	8946	8792	8556	8402	8166	8870	8480	49	2590	500	5870	10	1	9756088	807	106.03	1.78	12	0.53	78.00	4636.00	14400	20220826	-42.57	7180	20221013	15.18	12400	-33.31	20230113	7710	7.26	20230707	14400	-42.57	20220826	7180	15.18	20221013	7.10	N	019990	500	48 억		1901892	N	N	0	N	00	N
91	20230714	150322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8250	-390	5	-4.51	401849630	48250	94.89	8540	8600	8220	11230	6050	8640	8328.49	19.49	0	-10368	8946	8792	8556	8402	8166	8870	8480	49	2590	500	5870	10	1	9756088	805	105.77	1.78	12	0.49	78.00	4636.00	14400	20220826	-42.71	7180	20221013	14.90	12400	-33.47	20230113	7710	7.00	20230707	14400	-42.71	20220826	7180	14.90	20221013	7.10	N	019990	500	48 억		1901892	N	N	0	N	00	N
92	20230714	140323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	-380	5	-4.40	379172490	45498	89.47	8540	8600	8220	11230	6050	8640	8333.83	19.49	0	-10042	8946	8792	8556	8402	8166	8870	8480	49	2590	500	5870	10	1	9756088	806	105.90	1.78	12	0.47	78.00	4636.00	14400	20220826	-42.64	7180	20221013	15.04	12400	-33.39	20230113	7710	7.13	20230707	14400	-42.64	20220826	7180	15.04	20221013	7.10	N	019990	500	48 억		1901892	N	N	0	N	00	N
93	20230714	130319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8330	-310	5	-3.59	323643360	38773	76.25	8540	8600	8240	11230	6050	8640	8347.13	19.49	0	-9578	8946	8792	8556	8402	8166	8870	8480	49	2590	500	5870	10	1	9756088	813	106.79	1.80	12	0.40	78.00	4636.00	14400	20220826	-42.15	7180	20221013	16.02	12400	-32.82	20230113	7710	8.04	20230707	14400	-42.15	20220826	7180	16.02	20221013	7.10	N	019990	500	48 억		1901892	N	N	0	N	00	N
94	20230714	120320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8270	-370	5	-4.28	311247390	37283	73.32	8540	8600	8240	11230	6050	8640	8348.24	19.49	0	-8811	8946	8792	8556	8402	8166	8870	8480	49	2590	500	5870	10	1	9756088	807	106.03	1.78	12	0.38	78.00	4636.00	14400	20220826	-42.57	7180	20221013	15.18	12400	-33.31	20230113	7710	7.26	20230707	14400	-42.57	20220826	7180	15.18	20221013	7.10	N	019990	500	48 억		1901892	N	N	0	N	00	N
95	20230714	110321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8310	-330	5	-3.82	285923040	34223	67.30	8540	8600	8240	11230	6050	8640	8354.70	19.49	0	-6907	8946	8792	8556	8402	8166	8870	8480	49	2590	500	5870	10	1	9756088	811	106.54	1.79	12	0.35	78.00	4636.00	14400	20220826	-42.29	7180	20221013	15.74	12400	-32.98	20230113	7710	7.78	20230707	14400	-42.29	20220826	7180	15.74	20221013	7.10	N	019990	500	48 억		1901892	N	N	0	N	00	N
96	20230714	100323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8270	-370	5	-4.28	245314230	29319	57.66	8540	8600	8240	11230	6050	8640	8367.07	19.49	0	-6330	8946	8792	8556	8402	8166	8870	8480	49	2590	500	5870	10	1	9756088	807	106.03	1.78	12	0.30	78.00	4636.00	14400	20220826	-42.57	7180	20221013	15.18	12400	-33.31	20230113	7710	7.26	20230707	14400	-42.57	20220826	7180	15.18	20221013	7.10	N	019990	500	48 억		1901892	N	N	0	N	00	N
97	20230714	090321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	-180	5	-2.08	64653850	7620	14.99	8540	8600	8410	11230	6050	8640	8484.76	19.49	0	-1696	8946	8792	8556	8402	8166	8870	8480	49	2590	500	5870	10	1	9756088	825	108.46	1.82	12	0.08	78.00	4636.00	14400	20220826	-41.25	7180	20221013	17.83	12400	-31.77	20230113	7710	9.73	20230707	14400	-41.25	20220826	7180	17.83	20221013	7.10	N	019990	500	48 억		1901892	N	N	0	N	00	N
98	20230713	160320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8640	260	2	3.10	432487640	50755	68.83	8380	8710	8320	10890	5870	8380	8520.70	19.42	0	6945	8906	8642	8436	8172	7966	8540	8070	49	2510	500	5690	10	1	9756088	843	110.77	1.86	12	0.52	78.00	4636.00	14400	20220826	-40.00	7180	20221013	20.33	12400	-30.32	20230113	7710	12.06	20230707	14400	-40.00	20220826	7180	20.33	20221013	7.17	N	019990	500	48 억		1894348	N	N	0	N	00	N
99	20230713	150318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8610	230	2	2.74	348337170	41020	55.63	8380	8710	8320	10890	5870	8380	8491.89	19.42	0	5615	8906	8642	8436	8172	7966	8540	8070	49	2510	500	5690	10	1	9756088	840	110.38	1.86	12	0.42	78.00	4636.00	14400	20220826	-40.21	7180	20221013	19.92	12400	-30.56	20230113	7710	11.67	20230707	14400	-40.21	20220826	7180	19.92	20221013	7.17	N	019990	500	48 억		1894348	N	N	0	N	00	N
100	20230713	140317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8490	110	2	1.31	245417120	29028	39.37	8380	8590	8320	10890	5870	8380	8454.50	19.42	0	1770	8906	8642	8436	8172	7966	8540	8070	49	2510	500	5690	10	1	9756088	828	108.85	1.83	12	0.30	78.00	4636.00	14400	20220826	-41.04	7180	20221013	18.25	12400	-31.53	20230113	7710	10.12	20230707	14400	-41.04	20220826	7180	18.25	20221013	7.17	N	019990	500	48 억		1894348	N	N	0	N	00	N
101	20230713	130319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8440	60	2	0.72	212284560	25108	34.05	8380	8590	8320	10890	5870	8380	8454.86	19.42	0	2414	8906	8642	8436	8172	7966	8540	8070	49	2510	500	5690	10	1	9756088	823	108.21	1.82	12	0.26	78.00	4636.00	14400	20220826	-41.39	7180	20221013	17.55	12400	-31.94	20230113	7710	9.47	20230707	14400	-41.39	20220826	7180	17.55	20221013	7.17	N	019990	500	48 억		1894348	N	N	0	N	00	N
102	20230713	120316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8510	130	2	1.55	151499880	17879	24.25	8380	8590	8320	10890	5870	8380	8473.62	19.42	0	686	8906	8642	8436	8172	7966	8540	8070	49	2510	500	5690	10	1	9756088	830	109.10	1.84	12	0.18	78.00	4636.00	14400	20220826	-40.90	7180	20221013	18.52	12400	-31.37	20230113	7710	10.38	20230707	14400	-40.90	20220826	7180	18.52	20221013	7.17	N	019990	500	48 억		1894348	N	N	0	N	00	N
103	20230713	110320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	120	2	1.43	101831070	12010	16.29	8380	8590	8320	10890	5870	8380	8478.86	19.42	0	1048	8906	8642	8436	8172	7966	8540	8070	49	2510	500	5690	10	1	9756088	829	108.97	1.83	12	0.12	78.00	4636.00	14400	20220826	-40.97	7180	20221013	18.38	12400	-31.45	20230113	7710	10.25	20230707	14400	-40.97	20220826	7180	18.38	20221013	7.17	N	019990	500	48 억		1894348	N	N	0	N	00	N
104	20230713	100319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	120	2	1.43	41287220	4912	6.66	8380	8500	8320	10890	5870	8380	8405.38	19.42	0	922	8906	8642	8436	8172	7966	8540	8070	49	2510	500	5690	10	1	9756088	829	108.97	1.83	12	0.05	78.00	4636.00	14400	20220826	-40.97	7180	20221013	18.38	12400	-31.45	20230113	7710	10.25	20230707	14400	-40.97	20220826	7180	18.38	20221013	7.17	N	019990	500	48 억		1894348	N	N	0	N	00	N
105	20230713	090254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8390	10	2	0.12	8172650	977	1.32	8380	8400	8320	10890	5870	8380	8365.05	19.42	0	317	8906	8642	8436	8172	7966	8540	8070	49	2510	500	5690	10	1	9756088	819	107.56	1.81	12	0.01	78.00	4636.00	14400	20220826	-41.74	7180	20221013	16.85	12400	-32.34	20230113	7710	8.82	20230707	14400	-41.74	20220826	7180	16.85	20221013	7.17	N	019990	500	48 억		1894348	N	N	0	N	00	N
106	20230712	160316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8380	-320	5	-3.68	620414860	73380	9.15	8700	8700	8230	11310	6090	8700	8454.61	19.24	0	18294	9680	9190	8800	8310	7920	9435	8555	49	2610	500	5910	10	1	9756088	818	107.44	1.81	12	0.75	78.00	4636.00	14400	20220826	-41.81	7180	20221013	16.71	12400	-32.42	20230113	7710	8.69	20230707	14400	-41.81	20220826	7180	16.71	20221013	7.15	N	019990	500	48 억		1876604	N	N	0	N	00	N
107	20230712	150316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8340	-360	5	-4.14	586266030	69296	8.64	8700	8700	8230	11310	6090	8700	8459.97	19.24	0	17383	9680	9190	8800	8310	7920	9435	8555	49	2610	500	5910	10	1	9756088	814	106.92	1.80	12	0.71	78.00	4636.00	14400	20220826	-42.08	7180	20221013	16.16	12400	-32.74	20230113	7710	8.17	20230707	14400	-42.08	20220826	7180	16.16	20221013	7.15	N	019990	500	48 억		1876604	N	N	0	N	00	N
108	20230712	140314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8400	-300	5	-3.45	520637110	61437	7.66	8700	8700	8230	11310	6090	8700	8473.96	19.24	0	17697	9680	9190	8800	8310	7920	9435	8555	49	2610	500	5910	10	1	9756088	820	107.69	1.81	12	0.63	78.00	4636.00	14400	20220826	-41.67	7180	20221013	16.99	12400	-32.26	20230113	7710	8.95	20230707	14400	-41.67	20220826	7180	16.99	20221013	7.15	N	019990	500	48 억		1876604	N	N	0	N	00	N
109	20230712	130315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8450	-250	5	-2.87	409786930	48141	6.00	8700	8700	8230	11310	6090	8700	8511.83	19.24	0	16705	9680	9190	8800	8310	7920	9435	8555	49	2610	500	5910	10	1	9756088	824	108.33	1.82	12	0.49	78.00	4636.00	14400	20220826	-41.32	7180	20221013	17.69	12400	-31.85	20230113	7710	9.60	20230707	14400	-41.32	20220826	7180	17.69	20221013	7.15	N	019990	500	48 억		1876604	N	N	0	N	00	N
110	20230712	120317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8440	-260	5	-2.99	385764700	45290	5.65	8700	8700	8230	11310	6090	8700	8517.25	19.24	0	16956	9680	9190	8800	8310	7920	9435	8555	49	2610	500	5910	10	1	9756088	823	108.21	1.82	12	0.46	78.00	4636.00	14400	20220826	-41.39	7180	20221013	17.55	12400	-31.94	20230113	7710	9.47	20230707	14400	-41.39	20220826	7180	17.55	20221013	7.15	N	019990	500	48 억		1876604	N	N	0	N	00	N
111	20230712	110315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8460	-240	5	-2.76	362729750	42565	5.31	8700	8700	8230	11310	6090	8700	8521.36	19.24	0	17334	9680	9190	8800	8310	7920	9435	8555	49	2610	500	5910	10	1	9756088	825	108.46	1.82	12	0.44	78.00	4636.00	14400	20220826	-41.25	7180	20221013	17.83	12400	-31.77	20230113	7710	9.73	20230707	14400	-41.25	20220826	7180	17.83	20221013	7.15	N	019990	500	48 억		1876604	N	N	0	N	00	N
112	20230712	100318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8500	-200	5	-2.30	325904360	38206	4.77	8700	8700	8230	11310	6090	8700	8529.74	19.24	0	16748	9680	9190	8800	8310	7920	9435	8555	49	2610	500	5910	10	1	9756088	829	108.97	1.83	12	0.39	78.00	4636.00	14400	20220826	-40.97	7180	20221013	18.38	12400	-31.45	20230113	7710	10.25	20230707	14400	-40.97	20220826	7180	18.38	20221013	7.15	N	019990	500	48 억		1876604	N	N	0	N	00	N
113	20230712	090316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	-110	5	-1.26	34274280	3968	0.49	8700	8700	8590	11310	6090	8700	8636.06	19.24	0	921	9680	9190	8800	8310	7920	9435	8555	49	2610	500	5910	10	1	9756088	838	110.13	1.85	12	0.04	78.00	4636.00	14400	20220826	-40.35	7180	20221013	19.64	12400	-30.73	20230113	7710	11.41	20230707	14400	-40.35	20220826	7180	19.64	20221013	7.15	N	019990	500	48 억		1876604	N	N	0	N	00	N
114	20230711	160313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8700	540	2	6.62	7076289980	798741	2542.30	8480	9290	8410	10600	5720	8160	8859.63	19.41	0	-17398	8366	8262	8086	7982	7806	8315	8035	49	2440	500	5540	10	1	9756088	849	111.54	1.88	12	8.19	78.00	4636.00	14400	20220826	-39.58	7180	20221013	21.17	12400	-29.84	20230113	7710	12.84	20230707	14400	-39.58	20220826	7180	21.17	20221013	7.21	N	019990	500	48 억		1893611	N	N	0	N	00	N
115	20230711	150312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8710	550	2	6.74	6957989710	785146	2499.03	8480	9290	8410	10600	5720	8160	8862.03	19.41	0	-18765	8366	8262	8086	7982	7806	8315	8035	49	2440	500	5540	10	1	9756088	850	111.67	1.88	12	8.05	78.00	4636.00	14400	20220826	-39.51	7180	20221013	21.31	12400	-29.76	20230113	7710	12.97	20230707	14400	-39.51	20220826	7180	21.31	20221013	7.21	N	019990	500	48 억		1893611	N	N	0	N	00	N
116	20230711	140311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8710	550	2	6.74	6746631540	760946	2422.01	8480	9290	8410	10600	5720	8160	8866.11	19.41	0	-24033	8366	8262	8086	7982	7806	8315	8035	49	2440	500	5540	10	1	9756088	850	111.67	1.88	12	7.80	78.00	4636.00	14400	20220826	-39.51	7180	20221013	21.31	12400	-29.76	20230113	7710	12.97	20230707	14400	-39.51	20220826	7180	21.31	20221013	7.21	N	019990	500	48 억		1893611	N	N	0	N	00	N
117	20230711	130310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8730	570	2	6.99	6654771220	750400	2388.44	8480	9290	8410	10600	5720	8160	8868.30	19.41	0	-24655	8366	8262	8086	7982	7806	8315	8035	49	2440	500	5540	10	1	9756088	852	111.92	1.88	12	7.69	78.00	4636.00	14400	20220826	-39.38	7180	20221013	21.59	12400	-29.60	20230113	7710	13.23	20230707	14400	-39.38	20220826	7180	21.59	20221013	7.21	N	019990	500	48 억		1893611	N	N	0	N	00	N
118	20230711	120314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8680	520	2	6.37	6364663600	716873	2281.73	8480	9290	8410	10600	5720	8160	8878.37	19.41	0	-29922	8366	8262	8086	7982	7806	8315	8035	49	2440	500	5540	10	1	9756088	847	111.28	1.87	12	7.35	78.00	4636.00	14400	20220826	-39.72	7180	20221013	20.89	12400	-30.00	20230113	7710	12.58	20230707	14400	-39.72	20220826	7180	20.89	20221013	7.21	N	019990	500	48 억		1893611	N	N	0	N	00	N
119	20230711	110315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8680	520	2	6.37	6188218430	696540	2217.01	8480	9290	8410	10600	5720	8160	8884.23	19.41	0	-31205	8366	8262	8086	7982	7806	8315	8035	49	2440	500	5540	10	1	9756088	847	111.28	1.87	12	7.14	78.00	4636.00	14400	20220826	-39.72	7180	20221013	20.89	12400	-30.00	20230113	7710	12.58	20230707	14400	-39.72	20220826	7180	20.89	20221013	7.21	N	019990	500	48 억		1893611	N	N	0	N	00	N
120	20230711	100314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8870	710	2	8.70	5179557100	581023	1849.33	8480	9290	8410	10600	5720	8160	8914.55	19.41	0	-24416	8366	8262	8086	7982	7806	8315	8035	49	2440	500	5540	10	1	9756088	865	113.72	1.91	12	5.96	78.00	4636.00	14400	20220826	-38.40	7180	20221013	23.54	12400	-28.47	20230113	7710	15.05	20230707	14400	-38.40	20220826	7180	23.54	20221013	7.21	N	019990	500	48 억		1893611	N	N	0	N	00	N
121	20230711	090313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8590	430	2	5.27	365848270	42650	135.75	8480	8880	8410	10600	5720	8160	8577.92	19.41	0	-1213	8366	8262	8086	7982	7806	8315	8035	49	2440	500	5540	10	1	9756088	838	110.13	1.85	12	0.44	78.00	4636.00	14400	20220826	-40.35	7180	20221013	19.64	12400	-30.73	20230113	7710	11.41	20230707	14400	-40.35	20220826	7180	19.64	20221013	7.21	N	019990	500	48 억		1893611	N	N	0	N	00	N
122	20230710	160313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	260	2	3.29	231464040	28592	122.04	7920	8190	7910	10270	5530	7900	8094.96	19.38	0	2932	8093	7996	7853	7756	7613	8045	7805	49	2370	500	5370	10	1	9756088	796	104.62	1.76	12	0.29	78.00	4636.00	14400	20220826	-43.33	7180	20221013	13.65	12400	-34.19	20230113	7710	5.84	20230707	14400	-43.33	20220826	7180	13.65	20221013	7.26	N	019990	500	48 억		1890680	N	N	0	N	00	N
123	20230710	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	200	2	2.53	224204280	27701	118.24	7920	8190	7910	10270	5530	7900	8093.73	19.38	0	2939	8093	7996	7853	7756	7613	8045	7805	49	2370	500	5370	10	1	9756088	790	103.85	1.75	12	0.28	78.00	4636.00	14400	20220826	-43.75	7180	20221013	12.81	12400	-34.68	20230113	7710	5.06	20230707	14400	-43.75	20220826	7180	12.81	20221013	7.26	N	019990	500	48 억		1890680	N	N	0	N	00	N
124	20230710	140309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8130	230	2	2.91	213858890	26430	112.81	7920	8190	7910	10270	5530	7900	8091.52	19.38	0	2853	8093	7996	7853	7756	7613	8045	7805	49	2370	500	5370	10	1	9756088	793	104.23	1.75	12	0.27	78.00	4636.00	14400	20220826	-43.54	7180	20221013	13.23	12400	-34.44	20230113	7710	5.45	20230707	14400	-43.54	20220826	7180	13.23	20221013	7.26	N	019990	500	48 억		1890680	N	N	0	N	00	N
125	20230710	130307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	220	2	2.78	178045390	22026	94.02	7920	8190	7910	10270	5530	7900	8083.42	19.38	0	2775	8093	7996	7853	7756	7613	8045	7805	49	2370	500	5370	10	1	9756088	792	104.10	1.75	12	0.23	78.00	4636.00	14400	20220826	-43.61	7180	20221013	13.09	12400	-34.52	20230113	7710	5.32	20230707	14400	-43.61	20220826	7180	13.09	20221013	7.26	N	019990	500	48 억		1890680	N	N	0	N	00	N
126	20230710	120312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	260	2	3.29	148013540	18312	78.16	7920	8190	7910	10270	5530	7900	8082.87	19.38	0	2164	8093	7996	7853	7756	7613	8045	7805	49	2370	500	5370	10	1	9756088	796	104.62	1.76	12	0.19	78.00	4636.00	14400	20220826	-43.33	7180	20221013	13.65	12400	-34.19	20230113	7710	5.84	20230707	14400	-43.33	20220826	7180	13.65	20221013	7.26	N	019990	500	48 억		1890680	N	N	0	N	00	N
127	20230710	110314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	250	2	3.16	114659910	14215	60.68	7920	8190	7910	10270	5530	7900	8066.12	19.38	0	996	8093	7996	7853	7756	7613	8045	7805	49	2370	500	5370	10	1	9756088	795	104.49	1.76	12	0.15	78.00	4636.00	14400	20220826	-43.40	7180	20221013	13.51	12400	-34.27	20230113	7710	5.71	20230707	14400	-43.40	20220826	7180	13.51	20221013	7.26	N	019990	500	48 억		1890680	N	N	0	N	00	N
128	20230710	100312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8140	240	2	3.04	89797630	11162	47.64	7920	8180	7910	10270	5530	7900	8044.94	19.38	0	1455	8093	7996	7853	7756	7613	8045	7805	49	2370	500	5370	10	1	9756088	794	104.36	1.76	12	0.11	78.00	4636.00	14400	20220826	-43.47	7180	20221013	13.37	12400	-34.35	20230113	7710	5.58	20230707	14400	-43.47	20220826	7180	13.37	20221013	7.26	N	019990	500	48 억		1890680	N	N	0	N	00	N
129	20230710	090309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7920	20	2	0.25	1972080	249	1.06	7920	7920	7920	10270	5530	7900	7920.00	19.38	0	-160	8093	7996	7853	7756	7613	8045	7805	49	2370	500	5370	10	1	9756088	773	101.54	1.71	12	0.00	78.00	4636.00	14400	20220826	-45.00	7180	20221013	10.31	12400	-36.13	20230113	7710	2.72	20230707	14400	-45.00	20220826	7180	10.31	20221013	7.26	N	019990	500	48 억		1890680	N	N	0	N	00	N
130	20230707	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	80	2	1.02	182848990	23353	52.01	7820	7950	7710	10160	5480	7820	7829.79	19.38	0	218	8220	8020	7920	7720	7620	7970	7670	49	2340	500	5310	10	1	9756088	771	101.28	1.70	12	0.24	78.00	4636.00	14400	20220826	-45.14	7180	20221013	10.03	12400	-36.29	20230113	7710	2.46	20230707	14400	-45.14	20220826	7180	10.03	20221013	7.25	N	019990	500	48 억		1890580	N	N	0	N	00	N
131	20230707	150309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7900	80	2	1.02	172307500	22014	49.03	7820	7950	7710	10160	5480	7820	7827.18	19.38	0	392	8220	8020	7920	7720	7620	7970	7670	49	2340	500	5310	10	1	9756088	771	101.28	1.70	12	0.23	78.00	4636.00	14400	20220826	-45.14	7180	20221013	10.03	12400	-36.29	20230113	7710	2.46	20230707	14400	-45.14	20220826	7180	10.03	20221013	7.25	N	019990	500	48 억		1890580	N	N	0	N	00	N
132	20230707	140314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7910	90	2	1.15	146725270	18779	41.83	7820	7950	7710	10160	5480	7820	7813.26	19.38	0	2052	8220	8020	7920	7720	7620	7970	7670	49	2340	500	5310	10	1	9756088	772	101.41	1.71	12	0.19	78.00	4636.00	14400	20220826	-45.07	7180	20221013	10.17	12400	-36.21	20230113	7710	2.59	20230707	14400	-45.07	20220826	7180	10.17	20221013	7.25	N	019990	500	48 억		1890580	N	N	0	N	00	N
133	20230707	130312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	30	2	0.38	111104620	14224	31.68	7820	7860	7710	10160	5480	7820	7811.07	19.38	0	1638	8220	8020	7920	7720	7620	7970	7670	49	2340	500	5310	10	1	9756088	766	100.64	1.69	12	0.15	78.00	4636.00	14400	20220826	-45.49	7180	20221013	9.33	12400	-36.69	20230113	7710	1.82	20230707	14400	-45.49	20220826	7180	9.33	20221013	7.25	N	019990	500	48 억		1890580	N	N	0	N	00	N
134	20230707	120312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7810	-10	5	-0.13	102146450	13082	29.14	7820	7860	7710	10160	5480	7820	7808.17	19.38	0	1361	8220	8020	7920	7720	7620	7970	7670	49	2340	500	5310	10	1	9756088	762	100.13	1.68	12	0.13	78.00	4636.00	14400	20220826	-45.76	7180	20221013	8.77	12400	-37.02	20230113	7710	1.30	20230707	14400	-45.76	20220826	7180	8.77	20221013	7.25	N	019990	500	48 억		1890580	N	N	0	N	00	N
135	20230707	110312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7840	20	2	0.26	87856060	11251	25.06	7820	7860	7710	10160	5480	7820	7808.73	19.38	0	1307	8220	8020	7920	7720	7620	7970	7670	49	2340	500	5310	10	1	9756088	765	100.51	1.69	12	0.12	78.00	4636.00	14400	20220826	-45.56	7180	20221013	9.19	12400	-36.77	20230113	7710	1.69	20230707	14400	-45.56	20220826	7180	9.19	20221013	7.25	N	019990	500	48 억		1890580	N	N	0	N	00	N
136	20230707	100311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-20	5	-0.26	67284110	8628	19.22	7820	7860	7710	10160	5480	7820	7798.34	19.38	0	1815	8220	8020	7920	7720	7620	7970	7670	49	2340	500	5310	10	1	9756088	761	100.00	1.68	12	0.09	78.00	4636.00	14400	20220826	-45.83	7180	20221013	8.64	12400	-37.10	20230113	7710	1.17	20230707	14400	-45.83	20220826	7180	8.64	20221013	7.25	N	019990	500	48 억		1890580	N	N	0	N	00	N
137	20230707	090309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7800	-20	5	-0.26	8136910	1042	2.32	7820	7820	7710	10160	5480	7820	7808.93	19.38	0	11	8220	8020	7920	7720	7620	7970	7670	49	2340	500	5310	10	1	9756088	761	100.00	1.68	12	0.01	78.00	4636.00	14400	20220826	-45.83	7180	20221013	8.64	12400	-37.10	20230113	7710	1.17	20230707	14400	-45.83	20220826	7180	8.64	20221013	7.25	N	019990	500	48 억		1890580	N	N	0	N	00	N
138	20230706	160309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	-250	5	-3.10	351537190	44395	189.24	8120	8120	7820	10490	5650	8070	7920.03	19.47	0	-8871	8396	8232	8146	7982	7896	8190	7940	49	2420	500	5480	10	1	9756088	763	100.26	1.69	12	0.46	78.00	4636.00	14400	20220826	-45.69	7180	20221013	8.91	12400	-36.94	20230113	7820	0.00	20230706	14400	-45.69	20220826	7180	8.91	20221013	7.29	N	019990	500	48 억		1899676	N	N	0	N	00	N
139	20230706	150310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7820	-250	5	-3.10	336594970	42487	181.10	8120	8120	7820	10490	5650	8070	7922.30	19.47	0	-8900	8396	8232	8146	7982	7896	8190	7940	49	2420	500	5480	10	1	9756088	763	100.26	1.69	12	0.44	78.00	4636.00	14400	20220826	-45.69	7180	20221013	8.91	12400	-36.94	20230113	7820	0.00	20230706	14400	-45.69	20220826	7180	8.91	20221013	7.29	N	019990	500	48 억		1899676	N	N	0	N	00	N
140	20230706	140309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7930	-140	5	-1.73	296781060	37409	159.46	8120	8120	7820	10490	5650	8070	7933.41	19.47	0	-9318	8396	8232	8146	7982	7896	8190	7940	49	2420	500	5480	10	1	9756088	774	101.67	1.71	12	0.38	78.00	4636.00	14400	20220826	-44.93	7180	20221013	10.45	12400	-36.05	20230113	7820	1.41	20230706	14400	-44.93	20220826	7180	10.45	20221013	7.29	N	019990	500	48 억		1899676	N	N	0	N	00	N
141	20230706	130308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7850	-220	5	-2.73	195907870	24591	104.82	8120	8120	7850	10490	5650	8070	7966.65	19.47	0	-7507	8396	8232	8146	7982	7896	8190	7940	49	2420	500	5480	10	1	9756088	766	100.64	1.69	12	0.25	78.00	4636.00	14400	20220826	-45.49	7180	20221013	9.33	12400	-36.69	20230113	7850	0.00	20230706	14400	-45.49	20220826	7180	9.33	20221013	7.29	N	019990	500	48 억		1899676	N	N	0	N	00	N
142	20230706	120309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7980	-90	5	-1.12	125101920	15636	66.65	8120	8120	7980	10490	5650	8070	8000.89	19.47	0	-3095	8396	8232	8146	7982	7896	8190	7940	49	2420	500	5480	10	1	9756088	779	102.31	1.72	12	0.16	78.00	4636.00	14400	20220826	-44.58	7180	20221013	11.14	12400	-35.65	20230113	7980	0.00	20230706	14400	-44.58	20220826	7180	11.14	20221013	7.29	N	019990	500	48 억		1899676	N	N	0	N	00	N
143	20230706	110313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8040	-30	5	-0.37	83483780	10428	44.45	8120	8120	7980	10490	5650	8070	8005.73	19.47	0	-2614	8396	8232	8146	7982	7896	8190	7940	49	2420	500	5480	10	1	9756088	784	103.08	1.73	12	0.11	78.00	4636.00	14400	20220826	-44.17	7180	20221013	11.98	12400	-35.16	20230113	7980	0.75	20230706	14400	-44.17	20220826	7180	11.98	20221013	7.29	N	019990	500	48 억		1899676	N	N	0	N	00	N
144	20230706	100308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8000	-70	5	-0.87	68915870	8611	36.71	8120	8120	7980	10490	5650	8070	8003.24	19.47	0	-3171	8396	8232	8146	7982	7896	8190	7940	49	2420	500	5480	10	1	9756088	780	102.56	1.73	12	0.09	78.00	4636.00	14400	20220826	-44.44	7180	20221013	11.42	12400	-35.48	20230113	7980	0.25	20230706	14400	-44.44	20220826	7180	11.42	20221013	7.29	N	019990	500	48 억		1899676	N	N	0	N	00	N
145	20230706	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	0	3	0.00	3601660	446	1.90	8120	8120	8070	10490	5650	8070	8075.47	19.47	0	41	8396	8232	8146	7982	7896	8190	7940	49	2420	500	5480	10	1	9756088	787	103.46	1.74	12	0.00	78.00	4636.00	14400	20220826	-43.96	7180	20221013	12.40	12400	-34.92	20230113	8060	0.12	20230705	14400	-43.96	20220826	7180	12.40	20221013	7.29	N	019990	500	48 억		1899676	N	N	0	N	00	N
146	20230705	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8070	-110	5	-1.34	186709630	23015	103.39	8180	8310	8060	10630	5730	8180	8112.52	19.54	0	-6993	8360	8270	8190	8100	8020	8230	8060	49	2450	500	5560	10	1	9756088	787	103.46	1.74	12	0.24	78.00	4636.00	14400	20220826	-43.96	7180	20221013	12.40	12400	-34.92	20230113	8060	0.12	20230705	14400	-43.96	20220826	7180	12.40	20221013	7.28	N	019990	500	48 억		1906670	N	N	0	N	00	N
147	20230705	150308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	-80	5	-0.98	139394540	17157	77.08	8180	8310	8080	10630	5730	8180	8124.65	19.54	0	-6407	8360	8270	8190	8100	8020	8230	8060	49	2450	500	5560	10	1	9756088	790	103.85	1.75	12	0.18	78.00	4636.00	14400	20220826	-43.75	7180	20221013	12.81	12400	-34.68	20230113	8080	0.25	20230705	14400	-43.75	20220826	7180	12.81	20221013	7.28	N	019990	500	48 억		1906670	N	N	0	N	00	N
148	20230705	140305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8090	-90	5	-1.10	121301520	14920	67.03	8180	8310	8080	10630	5730	8180	8130.13	19.54	0	-6177	8360	8270	8190	8100	8020	8230	8060	49	2450	500	5560	10	1	9756088	789	103.72	1.75	12	0.15	78.00	4636.00	14400	20220826	-43.82	7180	20221013	12.67	12400	-34.76	20230113	8080	0.12	20230705	14400	-43.82	20220826	7180	12.67	20221013	7.28	N	019990	500	48 억		1906670	N	N	0	N	00	N
149	20230705	130306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8150	-30	5	-0.37	89864100	11041	49.60	8180	8310	8090	10630	5730	8180	8139.13	19.54	0	-5612	8360	8270	8190	8100	8020	8230	8060	49	2450	500	5560	10	1	9756088	795	104.49	1.76	12	0.11	78.00	4636.00	14400	20220826	-43.40	7180	20221013	13.51	12400	-34.27	20230113	8090	0.74	20230705	14400	-43.40	20220826	7180	13.51	20221013	7.28	N	019990	500	48 억		1906670	N	N	0	N	00	N
150	20230705	120305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	-60	5	-0.73	81951820	10066	45.22	8180	8310	8090	10630	5730	8180	8141.45	19.54	0	-5658	8360	8270	8190	8100	8020	8230	8060	49	2450	500	5560	10	1	9756088	792	104.10	1.75	12	0.10	78.00	4636.00	14400	20220826	-43.61	7180	20221013	13.09	12400	-34.52	20230113	8090	0.37	20230705	14400	-43.61	20220826	7180	13.09	20221013	7.28	N	019990	500	48 억		1906670	N	N	0	N	00	N
151	20230705	110307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8100	-80	5	-0.98	78878990	9689	43.53	8180	8310	8090	10630	5730	8180	8141.09	19.54	0	-5551	8360	8270	8190	8100	8020	8230	8060	49	2450	500	5560	10	1	9756088	790	103.85	1.75	12	0.10	78.00	4636.00	14400	20220826	-43.75	7180	20221013	12.81	12400	-34.68	20230113	8090	0.12	20230705	14400	-43.75	20220826	7180	12.81	20221013	7.28	N	019990	500	48 억		1906670	N	N	0	N	00	N
152	20230705	100306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8130	-50	5	-0.61	38095450	4659	20.93	8180	8310	8110	10630	5730	8180	8176.74	19.54	0	-2957	8360	8270	8190	8100	8020	8230	8060	49	2450	500	5560	10	1	9756088	793	104.23	1.75	12	0.05	78.00	4636.00	14400	20220826	-43.54	7180	20221013	13.23	12400	-34.44	20230113	8110	0.25	20230705	14400	-43.54	20220826	7180	13.23	20221013	7.28	N	019990	500	48 억		1906670	N	N	0	N	00	N
153	20230705	090305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	0	3	0.00	1423310	174	0.78	8180	8180	8170	10630	5730	8180	8179.94	19.54	0	-1	8360	8270	8190	8100	8020	8230	8060	49	2450	500	5560	10	1	9756088	798	104.87	1.76	12	0.00	78.00	4636.00	14400	20220826	-43.19	7180	20221013	13.93	12400	-34.03	20230113	8110	0.86	20230704	14400	-43.19	20220826	7180	13.93	20221013	7.28	N	019990	500	48 억		1906670	N	N	0	N	00	N
154	20230704	160305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8180	-70	5	-0.85	180508960	22160	156.98	8200	8280	8110	10720	5780	8250	8145.39	19.53	0	760	8616	8432	8306	8122	7996	8525	8215	49	2470	500	5610	10	1	9756088	798	104.87	1.76	12	0.23	78.00	4636.00	14400	20220826	-43.19	7180	20221013	13.93	12400	-34.03	20230113	8110	0.86	20230704	14400	-43.19	20220826	7180	13.93	20221013	7.29	N	019990	500	48 억		1905819	N	N	0	N	00	N
155	20230704	150302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8190	-60	5	-0.73	170542990	20941	148.35	8200	8280	8110	10720	5780	8250	8143.98	19.53	0	821	8616	8432	8306	8122	7996	8525	8215	49	2470	500	5610	10	1	9756088	799	105.00	1.77	12	0.21	78.00	4636.00	14400	20220826	-43.12	7180	20221013	14.07	12400	-33.95	20230113	8110	0.99	20230704	14400	-43.12	20220826	7180	14.07	20221013	7.29	N	019990	500	48 억		1905819	N	N	0	N	00	N
156	20230704	140304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8140	-110	5	-1.33	155002340	19037	134.86	8200	8280	8110	10720	5780	8250	8142.16	19.53	0	567	8616	8432	8306	8122	7996	8525	8215	49	2470	500	5610	10	1	9756088	794	104.36	1.76	12	0.20	78.00	4636.00	14400	20220826	-43.47	7180	20221013	13.37	12400	-34.35	20230113	8110	0.37	20230704	14400	-43.47	20220826	7180	13.37	20221013	7.29	N	019990	500	48 억		1905819	N	N	0	N	00	N
157	20230704	130302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8140	-110	5	-1.33	144493350	17744	125.70	8200	8280	8110	10720	5780	8250	8143.22	19.53	0	603	8616	8432	8306	8122	7996	8525	8215	49	2470	500	5610	10	1	9756088	794	104.36	1.76	12	0.18	78.00	4636.00	14400	20220826	-43.47	7180	20221013	13.37	12400	-34.35	20230113	8110	0.37	20230704	14400	-43.47	20220826	7180	13.37	20221013	7.29	N	019990	500	48 억		1905819	N	N	0	N	00	N
158	20230704	120304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8120	-130	5	-1.58	122560850	15044	106.57	8200	8280	8110	10720	5780	8250	8146.83	19.53	0	-329	8616	8432	8306	8122	7996	8525	8215	49	2470	500	5610	10	1	9756088	792	104.10	1.75	12	0.15	78.00	4636.00	14400	20220826	-43.61	7180	20221013	13.09	12400	-34.52	20230113	8110	0.12	20230704	14400	-43.61	20220826	7180	13.09	20221013	7.29	N	019990	500	48 억		1905819	N	N	0	N	00	N
159	20230704	110300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8160	-90	5	-1.09	79320400	9717	68.84	8200	8280	8120	10720	5780	8250	8163.05	19.53	0	-884	8616	8432	8306	8122	7996	8525	8215	49	2470	500	5610	10	1	9756088	796	104.62	1.76	12	0.10	78.00	4636.00	14400	20220826	-43.33	7180	20221013	13.65	12400	-34.19	20230113	8120	0.49	20230704	14400	-43.33	20220826	7180	13.65	20221013	7.29	N	019990	500	48 억		1905819	N	N	0	N	00	N
160	20230704	100300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	-50	5	-0.61	31594340	3851	27.28	8200	8280	8160	10720	5780	8250	8204.19	19.53	0	-595	8616	8432	8306	8122	7996	8525	8215	49	2470	500	5610	10	1	9756088	800	105.13	1.77	12	0.04	78.00	4636.00	14400	20220826	-43.06	7180	20221013	14.21	12400	-33.87	20230113	8140	0.74	20230630	14400	-43.06	20220826	7180	14.21	20221013	7.29	N	019990	500	48 억		1905819	N	N	0	N	00	N
161	20230704	090301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8200	-50	5	-0.61	9894650	1205	8.54	8200	8250	8200	10720	5780	8250	8211.33	19.53	0	298	8616	8432	8306	8122	7996	8525	8215	49	2470	500	5610	10	1	9756088	800	105.13	1.77	12	0.01	78.00	4636.00	14400	20220826	-43.06	7180	20221013	14.21	12400	-33.87	20230113	8140	0.74	20230630	14400	-43.06	20220826	7180	14.21	20221013	7.29	N	019990	500	48 억		1905819	N	N	0	N	00	N
162	20230703	160259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8250	70	2	0.86	113599900	13671	137.66	8180	8490	8180	10630	5730	8180	8309.64	19.50	0	3607	8366	8272	8206	8112	8046	8320	8160	49	2450	500	5560	10	1	9756088	805	105.77	1.78	12	0.14	78.00	4636.00	14400	20220826	-42.71	7180	20221013	14.90	12400	-33.47	20230113	8140	1.35	20230630	14400	-42.71	20220826	7180	14.90	20221013	7.23	N	019990	500	48 억		1902212	N	N	0	N	00	N
163	20230703	150301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8260	80	2	0.98	91733760	11023	111.00	8180	8490	8180	10630	5730	8180	8322.03	19.50	0	2931	8366	8272	8206	8112	8046	8320	8160	49	2450	500	5560	10	1	9756088	806	105.90	1.78	12	0.11	78.00	4636.00	14400	20220826	-42.64	7180	20221013	15.04	12400	-33.39	20230113	8140	1.47	20230630	14400	-42.64	20220826	7180	15.04	20221013	7.23	N	019990	500	48 억		1902212	N	N	0	N	00	N
164	20230703	140300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8250	70	2	0.86	88889020	10679	107.53	8180	8490	8180	10630	5730	8180	8323.72	19.50	0	2975	8366	8272	8206	8112	8046	8320	8160	49	2450	500	5560	10	1	9756088	805	105.77	1.78	12	0.11	78.00	4636.00	14400	20220826	-42.71	7180	20221013	14.90	12400	-33.47	20230113	8140	1.35	20230630	14400	-42.71	20220826	7180	14.90	20221013	7.23	N	019990	500	48 억		1902212	N	N	0	N	00	N
165	20230703	130259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8330	150	2	1.83	83624630	10042	101.12	8180	8490	8180	10630	5730	8180	8327.49	19.50	0	2935	8366	8272	8206	8112	8046	8320	8160	49	2450	500	5560	10	1	9756088	813	106.79	1.80	12	0.10	78.00	4636.00	14400	20220826	-42.15	7180	20221013	16.02	12400	-32.82	20230113	8140	2.33	20230630	14400	-42.15	20220826	7180	16.02	20221013	7.23	N	019990	500	48 억		1902212	N	N	0	N	00	N
166	20230703	120258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8370	190	2	2.32	60396970	7247	72.97	8180	8490	8180	10630	5730	8180	8334.07	19.50	0	3158	8366	8272	8206	8112	8046	8320	8160	49	2450	500	5560	10	1	9756088	817	107.31	1.81	12	0.07	78.00	4636.00	14400	20220826	-41.88	7180	20221013	16.57	12400	-32.50	20230113	8140	2.83	20230630	14400	-41.88	20220826	7180	16.57	20221013	7.23	N	019990	500	48 억		1902212	N	N	0	N	00	N
167	20230703	110300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8380	200	2	2.44	50968240	6121	61.64	8180	8490	8180	10630	5730	8180	8326.78	19.50	0	3060	8366	8272	8206	8112	8046	8320	8160	49	2450	500	5560	10	1	9756088	818	107.44	1.81	12	0.06	78.00	4636.00	14400	20220826	-41.81	7180	20221013	16.71	12400	-32.42	20230113	8140	2.95	20230630	14400	-41.81	20220826	7180	16.71	20221013	7.23	N	019990	500	48 억		1902212	N	N	0	N	00	N
168	20230703	100255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8360	180	2	2.20	36510030	4390	44.21	8180	8490	8180	10630	5730	8180	8316.64	19.50	0	2322	8366	8272	8206	8112	8046	8320	8160	49	2450	500	5560	10	1	9756088	816	107.18	1.80	12	0.04	78.00	4636.00	14400	20220826	-41.94	7180	20221013	16.43	12400	-32.58	20230113	8140	2.70	20230630	14400	-41.94	20220826	7180	16.43	20221013	7.23	N	019990	500	48 억		1902212	N	N	0	N	00	N
169	20230703	090256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	8230	50	2	0.61	10548900	1283	12.92	8180	8240	8180	10630	5730	8180	8222.06	19.50	0	1077	8366	8272	8206	8112	8046	8320	8160	49	2450	500	5560	10	1	9756088	803	105.51	1.78	12	0.01	78.00	4636.00	14400	20220826	-42.85	7180	20221013	14.62	12400	-33.63	20230113	8140	1.11	20230630	14400	-42.85	20220826	7180	14.62	20221013	7.23	N	019990	500	48 억		1902212	N	N	0	N	00	N