KissMeData/104460/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	160748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	500	2	2.11	4187077600	169600	167.31	24550	25250	24050	30850	16650	23750	24688.08	1.86	0	-11164	24950	24350	23900	23300	22850	24275	23225	54	7100	500	16150	50	1	10713625	2598	-23.18	2.30	12	1.58	-1046.00	10535.00	51100	20230322	-52.54	17060	20230531	42.15	51100	-52.54	20230322	17060	42.15	20230531	51100	-52.54	20230322	17060	42.15	20230531	0.73	N	104460	500	53 억		198955	N	N	0	N	00	N
3	20230731	150748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	600	2	2.53	4046696350	163788	161.58	24550	25250	24150	30850	16650	23750	24706.92	1.86	0	-10447	24950	24350	23900	23300	22850	24275	23225	54	7100	500	16150	50	1	10713625	2609	-23.28	2.31	12	1.53	-1046.00	10535.00	51100	20230322	-52.35	17060	20230531	42.73	51100	-52.35	20230322	17060	42.73	20230531	51100	-52.35	20230322	17060	42.73	20230531	0.73	N	104460	500	53 억		198955	N	N	0	N	00	N
4	20230731	140752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24550	800	2	3.37	3503081750	141559	139.65	24550	25250	24250	30850	16650	23750	24746.44	1.86	0	-2305	24950	24350	23900	23300	22850	24275	23225	54	7100	500	16150	50	1	10713625	2630	-23.47	2.33	12	1.32	-1046.00	10535.00	51100	20230322	-51.96	17060	20230531	43.90	51100	-51.96	20230322	17060	43.90	20230531	51100	-51.96	20230322	17060	43.90	20230531	0.73	N	104460	500	53 억		198955	N	N	0	N	00	N
5	20230731	130752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	900	2	3.79	3120084500	125943	124.24	24550	25250	24250	30850	16650	23750	24773.78	1.86	0	4442	24950	24350	23900	23300	22850	24275	23225	54	7100	500	16150	50	1	10713625	2641	-23.57	2.34	12	1.18	-1046.00	10535.00	51100	20230322	-51.76	17060	20230531	44.49	51100	-51.76	20230322	17060	44.49	20230531	51100	-51.76	20230322	17060	44.49	20230531	0.73	N	104460	500	53 억		198955	N	N	0	N	00	N
6	20230731	120758	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24850	1100	2	4.63	2851560000	115025	113.47	24550	25250	24250	30850	16650	23750	24790.78	1.86	0	5534	24950	24350	23900	23300	22850	24275	23225	54	7100	500	16150	50	1	10713625	2662	-23.76	2.36	12	1.07	-1046.00	10535.00	51100	20230322	-51.37	17060	20230531	45.66	51100	-51.37	20230322	17060	45.66	20230531	51100	-51.37	20230322	17060	45.66	20230531	0.73	N	104460	500	53 억		198955	N	N	0	N	00	N
7	20230731	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	1050	2	4.42	2582815550	104182	102.78	24550	25250	24250	30850	16650	23750	24791.38	1.86	0	8652	24950	24350	23900	23300	22850	24275	23225	54	7100	500	16150	50	1	10713625	2657	-23.71	2.35	12	0.97	-1046.00	10535.00	51100	20230322	-51.47	17060	20230531	45.37	51100	-51.47	20230322	17060	45.37	20230531	51100	-51.47	20230322	17060	45.37	20230531	0.73	N	104460	500	53 억		198955	N	N	0	N	00	N
8	20230731	100757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	1250	2	5.26	2169184300	87555	86.37	24550	25250	24250	30850	16650	23750	24775.10	1.86	0	15033	24950	24350	23900	23300	22850	24275	23225	54	7100	500	16150	50	1	10713625	2678	-23.90	2.37	12	0.82	-1046.00	10535.00	51100	20230322	-51.08	17060	20230531	46.54	51100	-51.08	20230322	17060	46.54	20230531	51100	-51.08	20230322	17060	46.54	20230531	0.73	N	104460	500	53 억		198955	N	N	0	N	00	N
9	20230731	090750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24550	800	2	3.37	76964250	3135	3.09	24550	24550	24550	30850	16650	23750	24550.00	1.86	0	3219	24950	24350	23900	23300	22850	24275	23225	54	7100	500	16150	50	1	10713625	2630	-23.47	2.33	12	0.03	-1046.00	10535.00	51100	20230322	-51.96	17060	20230531	43.90	51100	-51.96	20230322	17060	43.90	20230531	51100	-51.96	20230322	17060	43.90	20230531	0.73	N	104460	500	53 억		198955	N	N	0	N	00	N
10	20230728	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	-50	5	-0.21	2409356550	100553	90.25	23750	24500	23450	30900	16700	23800	23961.48	1.72	0	14993	25100	24450	23800	23150	22500	24775	23475	54	7100	500	16180	50	1	10713625	2544	-22.71	2.25	12	0.94	-1046.00	10535.00	51100	20230322	-53.52	17060	20230531	39.21	51100	-53.52	20230322	17060	39.21	20230531	51100	-53.52	20230322	17060	39.21	20230531	0.74	N	104460	500	53 억		184730	N	N	0	N	00	N
11	20230728	150751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	50	2	0.21	2263101950	94411	84.73	23750	24500	23450	30900	16700	23800	23970.74	1.72	0	15792	25100	24450	23800	23150	22500	24775	23475	54	7100	500	16180	50	1	10713625	2555	-22.80	2.26	12	0.88	-1046.00	10535.00	51100	20230322	-53.33	17060	20230531	39.80	51100	-53.33	20230322	17060	39.80	20230531	51100	-53.33	20230322	17060	39.80	20230531	0.74	N	104460	500	53 억		184730	N	N	0	N	00	N
12	20230728	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	300	2	1.26	1592550800	66283	59.49	23750	24500	23450	30900	16700	23800	24026.53	1.72	0	14457	25100	24450	23800	23150	22500	24775	23475	54	7100	500	16180	50	1	10713625	2582	-23.04	2.29	12	0.62	-1046.00	10535.00	51100	20230322	-52.84	17060	20230531	41.27	51100	-52.84	20230322	17060	41.27	20230531	51100	-52.84	20230322	17060	41.27	20230531	0.74	N	104460	500	53 억		184730	N	N	0	N	00	N
13	20230728	130751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	350	2	1.47	1412129000	58833	52.80	23750	24500	23450	30900	16700	23800	24002.33	1.72	0	17069	25100	24450	23800	23150	22500	24775	23475	54	7100	500	16180	50	1	10713625	2587	-23.09	2.29	12	0.55	-1046.00	10535.00	51100	20230322	-52.74	17060	20230531	41.56	51100	-52.74	20230322	17060	41.56	20230531	51100	-52.74	20230322	17060	41.56	20230531	0.74	N	104460	500	53 억		184730	N	N	0	N	00	N
14	20230728	120749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	300	2	1.26	1244246400	51928	46.61	23750	24500	23450	30900	16700	23800	23960.99	1.72	0	16352	25100	24450	23800	23150	22500	24775	23475	54	7100	500	16180	50	1	10713625	2582	-23.04	2.29	12	0.48	-1046.00	10535.00	51100	20230322	-52.84	17060	20230531	41.27	51100	-52.84	20230322	17060	41.27	20230531	51100	-52.84	20230322	17060	41.27	20230531	0.74	N	104460	500	53 억		184730	N	N	0	N	00	N
15	20230728	110755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	250	2	1.05	1073356550	44827	40.23	23750	24500	23450	30900	16700	23800	23944.42	1.72	0	16741	25100	24450	23800	23150	22500	24775	23475	54	7100	500	16180	50	1	10713625	2577	-22.99	2.28	12	0.42	-1046.00	10535.00	51100	20230322	-52.94	17060	20230531	40.97	51100	-52.94	20230322	17060	40.97	20230531	51100	-52.94	20230322	17060	40.97	20230531	0.74	N	104460	500	53 억		184730	N	N	0	N	00	N
16	20230728	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	150	2	0.63	881539450	36861	33.08	23750	24500	23450	30900	16700	23800	23915.23	1.72	0	12616	25100	24450	23800	23150	22500	24775	23475	54	7100	500	16180	50	1	10713625	2566	-22.90	2.27	12	0.34	-1046.00	10535.00	51100	20230322	-53.13	17060	20230531	40.39	51100	-53.13	20230322	17060	40.39	20230531	51100	-53.13	20230322	17060	40.39	20230531	0.74	N	104460	500	53 억		184730	N	N	0	N	00	N
17	20230728	090753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	-250	5	-1.05	307489450	13023	11.69	23750	23800	23450	30900	16700	23800	23611.26	1.72	0	11368	25100	24450	23800	23150	22500	24775	23475	54	7100	500	16180	50	1	10713625	2523	-22.51	2.24	12	0.12	-1046.00	10535.00	51100	20230322	-53.91	17060	20230531	38.04	51100	-53.91	20230322	17060	38.04	20230531	51100	-53.91	20230322	17060	38.04	20230531	0.74	N	104460	500	53 억		184730	N	N	0	N	00	N
18	20230727	160747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	200	2	0.85	2638248750	111061	42.27	23200	24450	23150	30650	16550	23600	23754.95	1.63	39454	6411	26133	24866	23933	22666	21733	24400	22200	54	7050	500	16040	50	1	10713625	2550	-22.75	2.26	12	1.04	-1046.00	10535.00	51100	20230322	-53.42	17060	20230531	39.51	51100	-53.42	20230322	17060	39.51	20230531	51100	-53.42	20230322	17060	39.51	20230531	0.78	N	104460	500	53 억		175077	N	N	0	N	00	N
19	20230727	150749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	150	2	0.64	2588191150	108955	41.47	23200	24450	23150	30650	16550	23600	23754.68	1.63	39454	7261	26133	24866	23933	22666	21733	24400	22200	54	7050	500	16040	50	1	10713625	2544	-22.71	2.25	12	1.02	-1046.00	10535.00	51100	20230322	-53.52	17060	20230531	39.21	51100	-53.52	20230322	17060	39.21	20230531	51100	-53.52	20230322	17060	39.21	20230531	0.78	N	104460	500	53 억		175077	N	N	0	N	00	N
20	20230727	140744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	800	2	3.39	2152112550	90802	34.56	23200	24450	23150	30650	16550	23600	23701.16	1.63	39454	11521	26133	24866	23933	22666	21733	24400	22200	54	7050	500	16040	50	1	10713625	2614	-23.33	2.32	12	0.85	-1046.00	10535.00	51100	20230322	-52.25	17060	20230531	43.02	51100	-52.25	20230322	17060	43.02	20230531	51100	-52.25	20230322	17060	43.02	20230531	0.78	N	104460	500	53 억		175077	N	N	0	N	00	N
21	20230727	130744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	450	2	1.91	1741132900	73756	28.07	23200	24200	23150	30650	16550	23600	23606.66	1.63	39454	9609	26133	24866	23933	22666	21733	24400	22200	54	7050	500	16040	50	1	10713625	2577	-22.99	2.28	12	0.69	-1046.00	10535.00	51100	20230322	-52.94	17060	20230531	40.97	51100	-52.94	20230322	17060	40.97	20230531	51100	-52.94	20230322	17060	40.97	20230531	0.78	N	104460	500	53 억		175077	N	N	0	N	00	N
22	20230727	120745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	0	3	0.00	1073111850	45245	17.22	23200	24200	23200	30650	16550	23600	23717.80	1.63	39454	-1651	26133	24866	23933	22666	21733	24400	22200	54	7050	500	16040	50	1	10713625	2528	-22.56	2.24	12	0.42	-1046.00	10535.00	51100	20230322	-53.82	17060	20230531	38.34	51100	-53.82	20230322	17060	38.34	20230531	51100	-53.82	20230322	17060	38.34	20230531	0.78	N	104460	500	53 억		175077	N	N	0	N	00	N
23	20230727	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	-150	5	-0.64	770827550	32391	12.33	23200	24200	23200	30650	16550	23600	23797.58	1.63	39454	-3009	26133	24866	23933	22666	21733	24400	22200	54	7050	500	16040	50	1	10713625	2512	-22.42	2.23	12	0.30	-1046.00	10535.00	51100	20230322	-54.11	17060	20230531	37.46	51100	-54.11	20230322	17060	37.46	20230531	51100	-54.11	20230322	17060	37.46	20230531	0.78	N	104460	500	53 억		175077	N	N	0	N	00	N
24	20230727	100745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	200	2	0.85	560272500	23496	8.94	23200	24200	23200	30650	16550	23600	23845.44	1.63	39454	-431	26133	24866	23933	22666	21733	24400	22200	54	7050	500	16040	50	1	10713625	2550	-22.75	2.26	12	0.22	-1046.00	10535.00	51100	20230322	-53.42	17060	20230531	39.51	51100	-53.42	20230322	17060	39.51	20230531	51100	-53.42	20230322	17060	39.51	20230531	0.78	N	104460	500	53 억		175077	N	N	0	N	00	N
25	20230727	090743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	250	2	1.06	116672550	4954	1.89	23200	23850	23200	30650	16550	23600	23551.18	1.63	39454	732	26133	24866	23933	22666	21733	24400	22200	54	7050	500	16040	50	1	10713625	2555	-22.80	2.26	12	0.05	-1046.00	10535.00	51100	20230322	-53.33	17060	20230531	39.80	51100	-53.33	20230322	17060	39.80	20230531	51100	-53.33	20230322	17060	39.80	20230531	0.78	N	104460	500	53 억		175077	N	N	0	N	00	N
26	20230726	160742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-750	5	-3.08	6323927500	262517	115.16	24550	25200	23000	31650	17050	24350	24090.72	1.27	0	39179	28350	26350	25350	23350	22350	25850	22850	54	7300	500	16550	50	1	10713625	2528	-22.56	2.24	12	2.45	-1046.00	10535.00	51100	20230322	-53.82	17060	20230531	38.34	51100	-53.82	20230322	17060	38.34	20230531	51100	-53.82	20230322	17060	38.34	20230531	0.80	N	104460	500	53 억		135623	N	N	0	N	00	N
27	20230726	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	-700	5	-2.87	5985726650	248062	108.81	24550	25200	23000	31650	17050	24350	24129.96	1.27	0	34419	28350	26350	25350	23350	22350	25850	22850	54	7300	500	16550	50	1	10713625	2534	-22.61	2.24	12	2.32	-1046.00	10535.00	51100	20230322	-53.72	17060	20230531	38.63	51100	-53.72	20230322	17060	38.63	20230531	51100	-53.72	20230322	17060	38.63	20230531	0.80	N	104460	500	53 억		135623	N	N	0	N	00	N
28	20230726	140741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-750	5	-3.08	5403850750	223636	98.10	24550	25200	23000	31650	17050	24350	24163.60	1.27	0	31637	28350	26350	25350	23350	22350	25850	22850	54	7300	500	16550	50	1	10713625	2528	-22.56	2.24	12	2.09	-1046.00	10535.00	51100	20230322	-53.82	17060	20230531	38.34	51100	-53.82	20230322	17060	38.34	20230531	51100	-53.82	20230322	17060	38.34	20230531	0.80	N	104460	500	53 억		135623	N	N	0	N	00	N
29	20230726	130740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	50	2	0.21	3999654850	164173	72.02	24550	25200	23700	31650	17050	24350	24362.44	1.27	0	31420	28350	26350	25350	23350	22350	25850	22850	54	7300	500	16550	50	1	10713625	2614	-23.33	2.32	12	1.53	-1046.00	10535.00	51100	20230322	-52.25	17060	20230531	43.02	51100	-52.25	20230322	17060	43.02	20230531	51100	-52.25	20230322	17060	43.02	20230531	0.80	N	104460	500	53 억		135623	N	N	0	N	00	N
30	20230726	120742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	50	2	0.21	3548242100	145508	63.83	24550	25200	23700	31650	17050	24350	24385.20	1.27	0	29927	28350	26350	25350	23350	22350	25850	22850	54	7300	500	16550	50	1	10713625	2614	-23.33	2.32	12	1.36	-1046.00	10535.00	51100	20230322	-52.25	17060	20230531	43.02	51100	-52.25	20230322	17060	43.02	20230531	51100	-52.25	20230322	17060	43.02	20230531	0.80	N	104460	500	53 억		135623	N	N	0	N	00	N
31	20230726	110737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	250	2	1.03	2809337300	115729	50.77	24550	24850	23700	31650	17050	24350	24275.14	1.27	0	29593	28350	26350	25350	23350	22350	25850	22850	54	7300	500	16550	50	1	10713625	2636	-23.52	2.34	12	1.08	-1046.00	10535.00	51100	20230322	-51.86	17060	20230531	44.20	51100	-51.86	20230322	17060	44.20	20230531	51100	-51.86	20230322	17060	44.20	20230531	0.80	N	104460	500	53 억		135623	N	N	0	N	00	N
32	20230726	100744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	150	2	0.62	1141698700	46782	20.52	24550	24850	24150	31650	17050	24350	24404.66	1.27	0	14048	28350	26350	25350	23350	22350	25850	22850	54	7300	500	16550	50	1	10713625	2625	-23.42	2.33	12	0.44	-1046.00	10535.00	51100	20230322	-52.05	17060	20230531	43.61	51100	-52.05	20230322	17060	43.61	20230531	51100	-52.05	20230322	17060	43.61	20230531	0.80	N	104460	500	53 억		135623	N	N	0	N	00	N
33	20230726	090737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	100	2	0.41	172081400	7078	3.10	24550	24600	24150	31650	17050	24350	24312.15	1.27	0	2627	28350	26350	25350	23350	22350	25850	22850	54	7300	500	16550	50	1	10713625	2619	-23.37	2.32	12	0.07	-1046.00	10535.00	51100	20230322	-52.15	17060	20230531	43.32	51100	-52.15	20230322	17060	43.32	20230531	51100	-52.15	20230322	17060	43.32	20230531	0.80	N	104460	500	53 억		135623	N	N	0	N	00	N
34	20230725	160736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	-1450	5	-5.62	5706625350	226214	117.21	26200	27350	24350	33500	18100	25800	25228.57	1.32	0	-7339	27333	26566	25633	24866	23933	26100	24400	54	7700	500	17540	50	1	10713625	2609	-23.28	2.31	12	2.11	-1046.00	10535.00	51100	20230322	-52.35	17060	20230531	42.73	51100	-52.35	20230322	17060	42.73	20230531	51100	-52.35	20230322	17060	42.73	20230531	0.80	N	104460	500	53 억		141696	N	N	0	N	00	N
35	20230725	150728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	-1200	5	-4.65	5399710150	213692	110.72	26200	27350	24400	33500	18100	25800	25268.66	1.32	0	-7081	27333	26566	25633	24866	23933	26100	24400	54	7700	500	17540	50	1	10713625	2636	-23.52	2.34	12	1.99	-1046.00	10535.00	51100	20230322	-51.86	17060	20230531	44.20	51100	-51.86	20230322	17060	44.20	20230531	51100	-51.86	20230322	17060	44.20	20230531	0.80	N	104460	500	53 억		141696	N	N	0	N	00	N
36	20230725	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	-800	5	-3.10	4053723600	158992	82.38	26200	27350	24800	33500	18100	25800	25496.40	1.32	0	-5671	27333	26566	25633	24866	23933	26100	24400	54	7700	500	17540	50	1	10713625	2678	-23.90	2.37	12	1.48	-1046.00	10535.00	51100	20230322	-51.08	17060	20230531	46.54	51100	-51.08	20230322	17060	46.54	20230531	51100	-51.08	20230322	17060	46.54	20230531	0.80	N	104460	500	53 억		141696	N	N	0	N	00	N
37	20230725	130736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	-850	5	-3.29	3572461850	139698	72.38	26200	27350	24850	33500	18100	25800	25572.75	1.32	0	-468	27333	26566	25633	24866	23933	26100	24400	54	7700	500	17540	50	1	10713625	2673	-23.85	2.37	12	1.30	-1046.00	10535.00	51100	20230322	-51.17	17060	20230531	46.25	51100	-51.17	20230322	17060	46.25	20230531	51100	-51.17	20230322	17060	46.25	20230531	0.80	N	104460	500	53 억		141696	N	N	0	N	00	N
38	20230725	120734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25350	-450	5	-1.74	3211825450	125281	64.91	26200	27350	24850	33500	18100	25800	25636.97	1.32	0	473	27333	26566	25633	24866	23933	26100	24400	54	7700	500	17540	50	1	10713625	2716	-24.24	2.41	12	1.17	-1046.00	10535.00	51100	20230322	-50.39	17060	20230531	48.59	51100	-50.39	20230322	17060	48.59	20230531	51100	-50.39	20230322	17060	48.59	20230531	0.80	N	104460	500	53 억		141696	N	N	0	N	00	N
39	20230725	110733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25200	-600	5	-2.33	2800903900	108943	56.45	26200	27350	24950	33500	18100	25800	25709.81	1.32	0	1057	27333	26566	25633	24866	23933	26100	24400	54	7700	500	17540	50	1	10713625	2700	-24.09	2.39	12	1.02	-1046.00	10535.00	51100	20230322	-50.68	17060	20230531	47.71	51100	-50.68	20230322	17060	47.71	20230531	51100	-50.68	20230322	17060	47.71	20230531	0.80	N	104460	500	53 억		141696	N	N	0	N	00	N
40	20230725	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	-200	5	-0.78	1739706100	66769	34.60	26200	27350	25300	33500	18100	25800	26055.60	1.32	0	-2757	27333	26566	25633	24866	23933	26100	24400	54	7700	500	17540	50	1	10713625	2743	-24.47	2.43	12	0.62	-1046.00	10535.00	51100	20230322	-49.90	17060	20230531	50.06	51100	-49.90	20230322	17060	50.06	20230531	51100	-49.90	20230322	17060	50.06	20230531	0.80	N	104460	500	53 억		141696	N	N	0	N	00	N
41	20230725	090732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	100	2	0.39	655661850	24632	12.76	26200	27350	25800	33500	18100	25800	26618.30	1.32	0	-2556	27333	26566	25633	24866	23933	26100	24400	54	7700	500	17540	50	1	10713625	2775	-24.76	2.46	12	0.23	-1046.00	10535.00	51100	20230322	-49.32	17060	20230531	51.82	51100	-49.32	20230322	17060	51.82	20230531	51100	-49.32	20230322	17060	51.82	20230531	0.80	N	104460	500	53 억		141696	N	N	0	N	00	N
42	20230724	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25800	0	3	0.00	4892447950	192644	124.66	25950	26400	24700	33500	18100	25800	25395.86	1.33	0	-2338	27300	26550	25500	24750	23700	26925	25125	54	7700	500	17540	50	1	10713625	2764	-24.67	2.45	12	1.80	-1046.00	10535.00	51100	20230322	-49.51	17060	20230531	51.23	51100	-49.51	20230322	17060	51.23	20230531	51100	-49.51	20230322	17060	51.23	20230531	0.86	N	104460	500	53 억		142140	N	N	0	N	00	N
43	20230724	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26200	400	2	1.55	4688078050	184770	119.56	25950	26400	24700	33500	18100	25800	25372.37	1.33	0	1222	27300	26550	25500	24750	23700	26925	25125	54	7700	500	17540	50	1	10713625	2807	-25.05	2.49	12	1.72	-1046.00	10535.00	51100	20230322	-48.73	17060	20230531	53.58	51100	-48.73	20230322	17060	53.58	20230531	51100	-48.73	20230322	17060	53.58	20230531	0.86	N	104460	500	53 억		142140	N	N	0	N	00	N
44	20230724	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25350	-450	5	-1.74	3649224200	144791	93.69	25950	25950	24700	33500	18100	25800	25203.14	1.33	0	8799	27300	26550	25500	24750	23700	26925	25125	54	7700	500	17540	50	1	10713625	2716	-24.24	2.41	12	1.35	-1046.00	10535.00	51100	20230322	-50.39	17060	20230531	48.59	51100	-50.39	20230322	17060	48.59	20230531	51100	-50.39	20230322	17060	48.59	20230531	0.86	N	104460	500	53 억		142140	N	N	0	N	00	N
45	20230724	130730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25150	-650	5	-2.52	3055539550	121350	78.52	25950	25950	24700	33500	18100	25800	25179.25	1.33	0	6767	27300	26550	25500	24750	23700	26925	25125	54	7700	500	17540	50	1	10713625	2694	-24.04	2.39	12	1.13	-1046.00	10535.00	51100	20230322	-50.78	17060	20230531	47.42	51100	-50.78	20230322	17060	47.42	20230531	51100	-50.78	20230322	17060	47.42	20230531	0.86	N	104460	500	53 억		142140	N	N	0	N	00	N
46	20230724	120730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25100	-700	5	-2.71	2715202600	107741	69.72	25950	25950	24700	33500	18100	25800	25200.87	1.33	0	7969	27300	26550	25500	24750	23700	26925	25125	54	7700	500	17540	50	1	10713625	2689	-24.00	2.38	12	1.01	-1046.00	10535.00	51100	20230322	-50.88	17060	20230531	47.13	51100	-50.88	20230322	17060	47.13	20230531	51100	-50.88	20230322	17060	47.13	20230531	0.86	N	104460	500	53 억		142140	N	N	0	N	00	N
47	20230724	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25100	-700	5	-2.71	2039188900	80782	52.27	25950	25950	24700	33500	18100	25800	25242.70	1.33	0	6417	27300	26550	25500	24750	23700	26925	25125	54	7700	500	17540	50	1	10713625	2689	-24.00	2.38	12	0.75	-1046.00	10535.00	51100	20230322	-50.88	17060	20230531	47.13	51100	-50.88	20230322	17060	47.13	20230531	51100	-50.88	20230322	17060	47.13	20230531	0.86	N	104460	500	53 억		142140	N	N	0	N	00	N
48	20230724	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25650	-150	5	-0.58	1597860450	63274	40.94	25950	25950	24700	33500	18100	25800	25252.51	1.33	0	4973	27300	26550	25500	24750	23700	26925	25125	54	7700	500	17540	50	1	10713625	2748	-24.52	2.43	12	0.59	-1046.00	10535.00	51100	20230322	-49.80	17060	20230531	50.35	51100	-49.80	20230322	17060	50.35	20230531	51100	-49.80	20230322	17060	50.35	20230531	0.86	N	104460	500	53 억		142140	N	N	0	N	00	N
49	20230724	090731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25650	-150	5	-0.58	311010900	12200	7.89	25950	25950	25150	33500	18100	25800	25491.18	1.33	0	-366	27300	26550	25500	24750	23700	26925	25125	54	7700	500	17540	50	1	10713625	2748	-24.52	2.43	12	0.11	-1046.00	10535.00	51100	20230322	-49.80	17060	20230531	50.35	51100	-49.80	20230322	17060	50.35	20230531	51100	-49.80	20230322	17060	50.35	20230531	0.86	N	104460	500	53 억		142140	N	N	0	N	00	N
50	20230721	160723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25800	500	2	1.98	3933712600	153787	49.44	25100	26250	24450	32850	17750	25300	25578.93	1.53	0	-23039	27466	26382	24916	23832	22366	26925	24375	54	7550	500	17200	50	1	10713625	2764	-24.67	2.45	12	1.44	-1046.00	10535.00	51100	20230322	-49.51	17060	20230531	51.23	51100	-49.51	20230322	17060	51.23	20230531	51100	-49.51	20230322	17060	51.23	20230531	0.83	N	104460	500	53 억		164280	N	N	0	N	00	N
51	20230721	150726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25750	450	2	1.78	3765416800	147226	47.33	25100	26250	24450	32850	17750	25300	25576.07	1.53	0	-22221	27466	26382	24916	23832	22366	26925	24375	54	7550	500	17200	50	1	10713625	2759	-24.62	2.44	12	1.37	-1046.00	10535.00	51100	20230322	-49.61	17060	20230531	50.94	51100	-49.61	20230322	17060	50.94	20230531	51100	-49.61	20230322	17060	50.94	20230531	0.83	N	104460	500	53 억		164280	N	N	0	N	00	N
52	20230721	140723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	400	2	1.58	3398044800	132890	42.72	25100	26250	24450	32850	17750	25300	25570.69	1.53	0	-19323	27466	26382	24916	23832	22366	26925	24375	54	7550	500	17200	50	1	10713625	2753	-24.57	2.44	12	1.24	-1046.00	10535.00	51100	20230322	-49.71	17060	20230531	50.64	51100	-49.71	20230322	17060	50.64	20230531	51100	-49.71	20230322	17060	50.64	20230531	0.83	N	104460	500	53 억		164280	N	N	0	N	00	N
53	20230721	130726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	300	2	1.19	3044374300	119071	38.28	25100	26250	24450	32850	17750	25300	25568.09	1.53	0	-10830	27466	26382	24916	23832	22366	26925	24375	54	7550	500	17200	50	1	10713625	2743	-24.47	2.43	12	1.11	-1046.00	10535.00	51100	20230322	-49.90	17060	20230531	50.06	51100	-49.90	20230322	17060	50.06	20230531	51100	-49.90	20230322	17060	50.06	20230531	0.83	N	104460	500	53 억		164280	N	N	0	N	00	N
54	20230721	120734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25950	650	2	2.57	2783697700	108930	35.02	25100	26250	24450	32850	17750	25300	25555.30	1.53	0	-8072	27466	26382	24916	23832	22366	26925	24375	54	7550	500	17200	50	1	10713625	2780	-24.81	2.46	12	1.02	-1046.00	10535.00	51100	20230322	-49.22	17060	20230531	52.11	51100	-49.22	20230322	17060	52.11	20230531	51100	-49.22	20230322	17060	52.11	20230531	0.83	N	104460	500	53 억		164280	N	N	0	N	00	N
55	20230721	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25500	200	2	0.79	2369702850	92858	29.85	25100	26250	24450	32850	17750	25300	25520.03	1.53	0	-6070	27466	26382	24916	23832	22366	26925	24375	54	7550	500	17200	50	1	10713625	2732	-24.38	2.42	12	0.87	-1046.00	10535.00	51100	20230322	-50.10	17060	20230531	49.47	51100	-50.10	20230322	17060	49.47	20230531	51100	-50.10	20230322	17060	49.47	20230531	0.83	N	104460	500	53 억		164280	N	N	0	N	00	N
56	20230721	100729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	600	2	2.37	1768746050	69341	22.29	25100	26250	24450	32850	17750	25300	25508.43	1.53	0	-4524	27466	26382	24916	23832	22366	26925	24375	54	7550	500	17200	50	1	10713625	2775	-24.76	2.46	12	0.65	-1046.00	10535.00	51100	20230322	-49.32	17060	20230531	51.82	51100	-49.32	20230322	17060	51.82	20230531	51100	-49.32	20230322	17060	51.82	20230531	0.83	N	104460	500	53 억		164280	N	N	0	N	00	N
57	20230721	090728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	-850	5	-3.36	236965600	9565	3.08	25100	25200	24450	32850	17750	25300	24765.12	1.53	0	-2220	27466	26382	24916	23832	22366	26925	24375	54	7550	500	17200	50	1	10713625	2619	-23.37	2.32	12	0.09	-1046.00	10535.00	51100	20230322	-52.15	17060	20230531	43.32	51100	-52.15	20230322	17060	43.32	20230531	51100	-52.15	20230322	17060	43.32	20230531	0.83	N	104460	500	53 억		164280	N	N	0	N	00	N
58	20230720	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25300	600	2	2.43	7711432950	309831	77.61	25250	26000	23450	32100	17300	24700	24889.00	1.98	0	-49009	26500	25600	24600	23700	22700	26050	24150	54	7400	500	16790	50	1	10713625	2711	-24.19	2.40	12	2.89	-1046.00	10535.00	51100	20230322	-50.49	17060	20230531	48.30	51100	-50.49	20230322	17060	48.30	20230531	51100	-50.49	20230322	17060	48.30	20230531	0.85	N	104460	500	53 억		212317	N	N	3	N	00	N
59	20230720	150722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25250	550	2	2.23	7429663900	298675	74.81	25250	26000	23450	32100	17300	24700	24875.41	1.98	0	-44360	26500	25600	24600	23700	22700	26050	24150	54	7400	500	16790	50	1	10713625	2705	-24.14	2.40	12	2.79	-1046.00	10535.00	51100	20230322	-50.59	17060	20230531	48.01	51100	-50.59	20230322	17060	48.01	20230531	51100	-50.59	20230322	17060	48.01	20230531	0.85	N	104460	500	53 억		212317	N	N	3	N	00	N
60	20230720	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	900	2	3.64	6419550900	258534	64.76	25250	26000	23450	32100	17300	24700	24830.59	1.98	0	-33639	26500	25600	24600	23700	22700	26050	24150	54	7400	500	16790	50	1	10713625	2743	-24.47	2.43	12	2.41	-1046.00	10535.00	51100	20230322	-49.90	17060	20230531	50.06	51100	-49.90	20230322	17060	50.06	20230531	51100	-49.90	20230322	17060	50.06	20230531	0.85	N	104460	500	53 억		212317	N	N	3	N	00	N
61	20230720	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25300	600	2	2.43	4924960600	200475	50.21	25250	25600	23450	32100	17300	24700	24566.46	1.98	0	-20367	26500	25600	24600	23700	22700	26050	24150	54	7400	500	16790	50	1	10713625	2711	-24.19	2.40	12	1.87	-1046.00	10535.00	51100	20230322	-50.49	17060	20230531	48.30	51100	-50.49	20230322	17060	48.30	20230531	51100	-50.49	20230322	17060	48.30	20230531	0.85	N	104460	500	53 억		212317	N	N	3	N	00	N
62	20230720	120726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	200	2	0.81	3764554700	154390	38.67	25250	25600	23450	32100	17300	24700	24383.41	1.98	0	-11101	26500	25600	24600	23700	22700	26050	24150	54	7400	500	16790	50	1	10713625	2668	-23.80	2.36	12	1.44	-1046.00	10535.00	51100	20230322	-51.27	17060	20230531	45.96	51100	-51.27	20230322	17060	45.96	20230531	51100	-51.27	20230322	17060	45.96	20230531	0.85	N	104460	500	53 억		212317	N	N	3	N	00	N
63	20230720	110725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24550	-150	5	-0.61	3200417000	131555	32.95	25250	25600	23450	32100	17300	24700	24327.60	1.98	0	-11261	26500	25600	24600	23700	22700	26050	24150	54	7400	500	16790	50	1	10713625	2630	-23.47	2.33	12	1.23	-1046.00	10535.00	51100	20230322	-51.96	17060	20230531	43.90	51100	-51.96	20230322	17060	43.90	20230531	51100	-51.96	20230322	17060	43.90	20230531	0.85	N	104460	500	53 억		212317	N	N	3	N	00	N
64	20230720	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24550	-150	5	-0.61	2481232400	101696	25.47	25250	25600	23450	32100	17300	24700	24398.53	1.98	0	-17632	26500	25600	24600	23700	22700	26050	24150	54	7400	500	16790	50	1	10713625	2630	-23.47	2.33	12	0.95	-1046.00	10535.00	51100	20230322	-51.96	17060	20230531	43.90	51100	-51.96	20230322	17060	43.90	20230531	51100	-51.96	20230322	17060	43.90	20230531	0.85	N	104460	500	53 억		212317	N	N	3	N	00	N
65	20230720	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	-250	5	-1.01	774156950	31144	7.80	25250	25600	24100	32100	17300	24700	24857.34	1.98	0	-4596	26500	25600	24600	23700	22700	26050	24150	54	7400	500	16790	50	1	10713625	2619	-23.37	2.32	12	0.29	-1046.00	10535.00	51100	20230322	-52.15	17060	20230531	43.32	51100	-52.15	20230322	17060	43.32	20230531	51100	-52.15	20230322	17060	43.32	20230531	0.85	N	104460	500	53 억		212317	N	N	3	N	00	N
66	20230719	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	1250	2	5.33	9721785150	395846	49.35	23600	25500	23600	30450	16450	23450	24559.45	2.59	0	-71118	26416	24932	22666	21182	18916	25675	21925	54	7000	500	15940	50	1	10713625	2646	-23.61	2.34	12	3.69	-1046.00	10535.00	51100	20230322	-51.66	17060	20230531	44.78	51100	-51.66	20230322	17060	44.78	20230531	51100	-51.66	20230322	17060	44.78	20230531	0.83	N	104460	500	53 억		277376	N	N	3	N	00	N
67	20230719	150732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	1250	2	5.33	9368326600	381532	47.57	23600	25500	23600	30450	16450	23450	24554.50	2.59	0	-68652	26416	24932	22666	21182	18916	25675	21925	54	7000	500	15940	50	1	10713625	2646	-23.61	2.34	12	3.56	-1046.00	10535.00	51100	20230322	-51.66	17060	20230531	44.78	51100	-51.66	20230322	17060	44.78	20230531	51100	-51.66	20230322	17060	44.78	20230531	0.83	N	104460	500	53 억		277376	N	N	0	N	00	N
68	20230719	140732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	750	2	3.20	8669830750	353145	44.03	23600	25500	23600	30450	16450	23450	24550.34	2.59	0	-60385	26416	24932	22666	21182	18916	25675	21925	54	7000	500	15940	50	1	10713625	2593	-23.14	2.30	12	3.30	-1046.00	10535.00	51100	20230322	-52.64	17060	20230531	41.85	51100	-52.64	20230322	17060	41.85	20230531	51100	-52.64	20230322	17060	41.85	20230531	0.83	N	104460	500	53 억		277376	N	N	0	N	00	N
69	20230719	130725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	800	2	3.41	8125781150	330749	41.24	23600	25500	23600	30450	16450	23450	24567.82	2.59	0	-56411	26416	24932	22666	21182	18916	25675	21925	54	7000	500	15940	50	1	10713625	2598	-23.18	2.30	12	3.09	-1046.00	10535.00	51100	20230322	-52.54	17060	20230531	42.15	51100	-52.54	20230322	17060	42.15	20230531	51100	-52.54	20230322	17060	42.15	20230531	0.83	N	104460	500	53 억		277376	N	N	0	N	00	N
70	20230719	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	900	2	3.84	7723759400	314119	39.16	23600	25500	23600	30450	16450	23450	24588.64	2.59	0	-54490	26416	24932	22666	21182	18916	25675	21925	54	7000	500	15940	50	1	10713625	2609	-23.28	2.31	12	2.93	-1046.00	10535.00	51100	20230322	-52.35	17060	20230531	42.73	51100	-52.35	20230322	17060	42.73	20230531	51100	-52.35	20230322	17060	42.73	20230531	0.83	N	104460	500	53 억		277376	N	N	0	N	00	N
71	20230719	110733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	1150	2	4.90	6890181050	279818	34.89	23600	25500	23600	30450	16450	23450	24623.79	2.59	0	-57338	26416	24932	22666	21182	18916	25675	21925	54	7000	500	15940	50	1	10713625	2636	-23.52	2.34	12	2.61	-1046.00	10535.00	51100	20230322	-51.86	17060	20230531	44.20	51100	-51.86	20230322	17060	44.20	20230531	51100	-51.86	20230322	17060	44.20	20230531	0.83	N	104460	500	53 억		277376	N	N	0	N	00	N
72	20230719	100727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25300	1850	2	7.89	5352407800	217820	27.16	23600	25500	23600	30450	16450	23450	24572.62	2.59	0	-42177	26416	24932	22666	21182	18916	25675	21925	54	7000	500	15940	50	1	10713625	2711	-24.19	2.40	12	2.03	-1046.00	10535.00	51100	20230322	-50.49	17060	20230531	48.30	51100	-50.49	20230322	17060	48.30	20230531	51100	-50.49	20230322	17060	48.30	20230531	0.83	N	104460	500	53 억		277376	N	N	0	N	00	N
73	20230719	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	800	2	3.41	1066543500	44311	5.52	23600	24450	23600	30450	16450	23450	24069.50	2.59	0	-13411	26416	24932	22666	21182	18916	25675	21925	54	7000	500	15940	50	1	10713625	2598	-23.18	2.30	12	0.41	-1046.00	10535.00	51100	20230322	-52.54	17060	20230531	42.15	51100	-52.54	20230322	17060	42.15	20230531	51100	-52.54	20230322	17060	42.15	20230531	0.83	N	104460	500	53 억		277376	N	N	0	N	00	N
74	20230718	160726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	2550	2	12.20	18316718350	799919	314.76	21000	24150	20400	27150	14650	20900	22897.98	2.40	0	50239	22833	21866	21033	20066	19233	21450	19650	54	6250	500	14210	50	1	10713625	2512	-22.42	2.23	12	7.47	-1046.00	10535.00	51100	20230322	-54.11	17060	20230531	37.46	51100	-54.11	20230322	17060	37.46	20230531	51100	-54.11	20230322	17060	37.46	20230531	0.79	N	104460	500	53 억		257628	N	N	0	N	00	N
75	20230718	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	2950	2	14.11	17577266150	768699	302.47	21000	24150	20400	27150	14650	20900	22866.27	2.40	0	58137	22833	21866	21033	20066	19233	21450	19650	54	6250	500	14210	50	1	10713625	2555	-22.80	2.26	12	7.17	-1046.00	10535.00	51100	20230322	-53.33	17060	20230531	39.80	51100	-53.33	20230322	17060	39.80	20230531	51100	-53.33	20230322	17060	39.80	20230531	0.79	N	104460	500	53 억		257628	N	N	0	N	00	N
76	20230718	140722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	2650	2	12.68	16399385800	719111	282.96	21000	24150	20400	27150	14650	20900	22805.10	2.40	0	59055	22833	21866	21033	20066	19233	21450	19650	54	6250	500	14210	50	1	10713625	2523	-22.51	2.24	12	6.71	-1046.00	10535.00	51100	20230322	-53.91	17060	20230531	38.04	51100	-53.91	20230322	17060	38.04	20230531	51100	-53.91	20230322	17060	38.04	20230531	0.79	N	104460	500	53 억		257628	N	N	0	N	00	N
77	20230718	130722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	2350	2	11.24	13767902000	608164	239.30	21000	23950	20400	27150	14650	20900	22638.48	2.40	0	41351	22833	21866	21033	20066	19233	21450	19650	54	6250	500	14210	50	1	10713625	2491	-22.23	2.21	12	5.68	-1046.00	10535.00	51100	20230322	-54.50	17060	20230531	36.28	51100	-54.50	20230322	17060	36.28	20230531	51100	-54.50	20230322	17060	36.28	20230531	0.79	N	104460	500	53 억		257628	N	N	0	N	00	N
78	20230718	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	2350	2	11.24	12034332450	534274	210.23	21000	23950	20400	27150	14650	20900	22524.66	2.40	0	41115	22833	21866	21033	20066	19233	21450	19650	54	6250	500	14210	50	1	10713625	2491	-22.23	2.21	12	4.99	-1046.00	10535.00	51100	20230322	-54.50	17060	20230531	36.28	51100	-54.50	20230322	17060	36.28	20230531	51100	-54.50	20230322	17060	36.28	20230531	0.79	N	104460	500	53 억		257628	N	N	0	N	00	N
79	20230718	110728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	2000	2	9.57	7264695750	328642	129.32	21000	22950	20400	27150	14650	20900	22105.21	2.40	0	-1960	22833	21866	21033	20066	19233	21450	19650	54	6250	500	14210	50	1	10713625	2453	-21.89	2.17	12	3.07	-1046.00	10535.00	51100	20230322	-55.19	17060	20230531	34.23	51100	-55.19	20230322	17060	34.23	20230531	51100	-55.19	20230322	17060	34.23	20230531	0.79	N	104460	500	53 억		257628	N	N	0	N	00	N
80	20230718	100721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21850	950	2	4.55	2925680550	136040	53.53	21000	22100	20400	27150	14650	20900	21506.05	2.40	0	-746	22833	21866	21033	20066	19233	21450	19650	54	6250	500	14210	50	1	10713625	2341	-20.89	2.07	12	1.27	-1046.00	10535.00	51100	20230322	-57.24	17060	20230531	28.08	51100	-57.24	20230322	17060	28.08	20230531	51100	-57.24	20230322	17060	28.08	20230531	0.79	N	104460	500	53 억		257628	N	N	0	N	00	N
81	20230718	090720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	0	3	0.00	532146150	25530	10.05	21000	21000	20400	27150	14650	20900	20843.94	2.40	0	-130	22833	21866	21033	20066	19233	21450	19650	54	6250	500	14210	50	1	10713625	2239	-19.98	1.98	12	0.24	-1046.00	10535.00	51100	20230322	-59.10	17060	20230531	22.51	51100	-59.10	20230322	17060	22.51	20230531	51100	-59.10	20230322	17060	22.51	20230531	0.79	N	104460	500	53 억		257628	N	N	0	N	00	N
82	20230717	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	-650	5	-3.02	5333088650	253941	44.21	21600	22000	20200	28000	15100	21550	21000.00	2.77	0	-44207	23016	22282	21166	20432	19316	22650	20800	54	6450	500	14650	50	1	10713625	2239	-19.98	1.98	12	2.37	-1046.00	10535.00	51100	20230322	-59.10	17060	20230531	22.51	51100	-59.10	20230322	17060	22.51	20230531	51100	-59.10	20230322	17060	22.51	20230531	0.81	N	104460	500	53 억		297297	N	N	0	N	00	N
83	20230717	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20750	-800	5	-3.71	5110115950	243188	42.34	21600	22000	20200	28000	15100	21550	21011.70	2.77	0	-41757	23016	22282	21166	20432	19316	22650	20800	54	6450	500	14650	50	1	10713625	2223	-19.84	1.97	12	2.27	-1046.00	10535.00	51100	20230322	-59.39	17060	20230531	21.63	51100	-59.39	20230322	17060	21.63	20230531	51100	-59.39	20230322	17060	21.63	20230531	0.81	N	104460	500	53 억		297297	N	N	0	N	00	N
84	20230717	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	-700	5	-3.25	4337221350	206325	35.92	21600	22000	20200	28000	15100	21550	21019.77	2.77	0	-42064	23016	22282	21166	20432	19316	22650	20800	54	6450	500	14650	50	1	10713625	2234	-19.93	1.98	12	1.93	-1046.00	10535.00	51100	20230322	-59.20	17060	20230531	22.22	51100	-59.20	20230322	17060	22.22	20230531	51100	-59.20	20230322	17060	22.22	20230531	0.81	N	104460	500	53 억		297297	N	N	0	N	00	N
85	20230717	130715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	-650	5	-3.02	4063297450	193207	33.63	21600	22000	20200	28000	15100	21550	21029.18	2.77	0	-42994	23016	22282	21166	20432	19316	22650	20800	54	6450	500	14650	50	1	10713625	2239	-19.98	1.98	12	1.80	-1046.00	10535.00	51100	20230322	-59.10	17060	20230531	22.51	51100	-59.10	20230322	17060	22.51	20230531	51100	-59.10	20230322	17060	22.51	20230531	0.81	N	104460	500	53 억		297297	N	N	0	N	00	N
86	20230717	120724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20850	-700	5	-3.25	3693900800	175579	30.57	21600	22000	20200	28000	15100	21550	21036.64	2.77	0	-43614	23016	22282	21166	20432	19316	22650	20800	54	6450	500	14650	50	1	10713625	2234	-19.93	1.98	12	1.64	-1046.00	10535.00	51100	20230322	-59.20	17060	20230531	22.22	51100	-59.20	20230322	17060	22.22	20230531	51100	-59.20	20230322	17060	22.22	20230531	0.81	N	104460	500	53 억		297297	N	N	0	N	00	N
87	20230717	110715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20550	-1000	5	-4.64	2960070550	140047	24.38	21600	22000	20200	28000	15100	21550	21134.49	2.77	0	-29584	23016	22282	21166	20432	19316	22650	20800	54	6450	500	14650	50	1	10713625	2202	-19.65	1.95	12	1.31	-1046.00	10535.00	51100	20230322	-59.78	17060	20230531	20.46	51100	-59.78	20230322	17060	20.46	20230531	51100	-59.78	20230322	17060	20.46	20230531	0.81	N	104460	500	53 억		297297	N	N	0	N	00	N
88	20230717	100716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20900	-650	5	-3.02	2444743200	115237	20.06	21600	22000	20200	28000	15100	21550	21213.16	2.77	0	-16985	23016	22282	21166	20432	19316	22650	20800	54	6450	500	14650	50	1	10713625	2239	-19.98	1.98	12	1.08	-1046.00	10535.00	51100	20230322	-59.10	17060	20230531	22.51	51100	-59.10	20230322	17060	22.51	20230531	51100	-59.10	20230322	17060	22.51	20230531	0.81	N	104460	500	53 억		297297	N	N	0	N	00	N
89	20230717	090715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	0	3	0.00	570835400	26367	4.59	21600	22000	21250	28000	15100	21550	21651.93	2.77	0	-6428	23016	22282	21166	20432	19316	22650	20800	54	6450	500	14650	50	1	10713625	2309	-20.60	2.05	12	0.25	-1046.00	10535.00	51100	20230322	-57.83	17060	20230531	26.32	51100	-57.83	20230322	17060	26.32	20230531	51100	-57.83	20230322	17060	26.32	20230531	0.81	N	104460	500	53 억		297297	N	N	0	N	00	N
90	20230714	160715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21550	1830	2	9.28	12016212900	569954	1023.00	20200	21900	20050	25600	13810	19720	21082.05	2.28	0	61534	20033	19876	19663	19506	19293	19955	19585	54	5895	500	13400	50	1	10713625	2309	-20.60	2.05	12	5.32	-1046.00	10535.00	51100	20230322	-57.83	17060	20230531	26.32	51100	-57.83	20230322	17060	26.32	20230531	51100	-57.83	20230322	17060	26.32	20230531	0.81	N	104460	500	53 억		244015	N	N	0	N	00	N
91	20230714	150719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21450	1730	2	8.77	11601087450	550582	988.23	20200	21900	20050	25600	13810	19720	21070.59	2.28	0	62369	20033	19876	19663	19506	19293	19955	19585	54	5895	500	13400	50	1	10713625	2298	-20.51	2.04	12	5.14	-1046.00	10535.00	51100	20230322	-58.02	17060	20230531	25.73	51100	-58.02	20230322	17060	25.73	20230531	51100	-58.02	20230322	17060	25.73	20230531	0.81	N	104460	500	53 억		244015	N	N	0	N	00	N
92	20230714	140722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21250	1530	2	7.76	9303045500	442523	794.28	20200	21900	20050	25600	13810	19720	21022.74	2.28	0	60222	20033	19876	19663	19506	19293	19955	19585	54	5895	500	13400	50	1	10713625	2277	-20.32	2.02	12	4.13	-1046.00	10535.00	51100	20230322	-58.41	17060	20230531	24.56	51100	-58.41	20230322	17060	24.56	20230531	51100	-58.41	20230322	17060	24.56	20230531	0.81	N	104460	500	53 억		244015	N	N	0	N	00	N
93	20230714	130712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	1330	2	6.74	6832882200	327475	587.78	20200	21250	20050	25600	13810	19720	20865.36	2.28	0	37730	20033	19876	19663	19506	19293	19955	19585	54	5895	500	13400	50	1	10713625	2255	-20.12	2.00	12	3.06	-1046.00	10535.00	51100	20230322	-58.81	17060	20230531	23.39	51100	-58.81	20230322	17060	23.39	20230531	51100	-58.81	20230322	17060	23.39	20230531	0.81	N	104460	500	53 억		244015	N	N	0	N	00	N
94	20230714	120713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20800	1080	2	5.48	6042029900	289568	519.74	20200	21250	20050	25600	13810	19720	20865.67	2.28	0	24300	20033	19876	19663	19506	19293	19955	19585	54	5895	500	13400	50	1	10713625	2228	-19.89	1.97	12	2.70	-1046.00	10535.00	51100	20230322	-59.30	17060	20230531	21.92	51100	-59.30	20230322	17060	21.92	20230531	51100	-59.30	20230322	17060	21.92	20230531	0.81	N	104460	500	53 억		244015	N	N	0	N	00	N
95	20230714	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21000	1280	2	6.49	5493004350	263214	472.44	20200	21250	20050	25600	13810	19720	20868.97	2.28	0	28697	20033	19876	19663	19506	19293	19955	19585	54	5895	500	13400	50	1	10713625	2250	-20.08	1.99	12	2.46	-1046.00	10535.00	51100	20230322	-58.90	17060	20230531	23.09	51100	-58.90	20230322	17060	23.09	20230531	51100	-58.90	20230322	17060	23.09	20230531	0.81	N	104460	500	53 억		244015	N	N	0	N	00	N
96	20230714	100721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21050	1330	2	6.74	3936033800	188843	338.95	20200	21250	20050	25600	13810	19720	20842.89	2.28	0	26283	20033	19876	19663	19506	19293	19955	19585	54	5895	500	13400	50	1	10713625	2255	-20.12	2.00	12	1.76	-1046.00	10535.00	51100	20230322	-58.81	17060	20230531	23.39	51100	-58.81	20230322	17060	23.39	20230531	51100	-58.81	20230322	17060	23.39	20230531	0.81	N	104460	500	53 억		244015	N	N	0	N	00	N
97	20230714	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20500	780	2	3.96	853147550	41448	74.39	20200	21000	20050	25600	13810	19720	20583.56	2.28	0	-4754	20033	19876	19663	19506	19293	19955	19585	54	5895	500	13400	50	1	10713625	2196	-19.60	1.95	12	0.39	-1046.00	10535.00	51100	20230322	-59.88	17060	20230531	20.16	51100	-59.88	20230322	17060	20.16	20230531	51100	-59.88	20230322	17060	20.16	20230531	0.81	N	104460	500	53 억		244015	N	N	0	N	00	N
98	20230713	160714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19720	80	2	0.41	1064115410	54341	79.68	19680	19820	19450	25500	13750	19640	19581.54	2.31	0	-3385	20386	20012	19466	19092	18546	20200	19280	54	5875	500	13350	10	1	10713625	2113	-18.85	1.87	12	0.51	-1046.00	10535.00	51100	20230322	-61.41	17060	20230531	15.59	51100	-61.41	20230322	17060	15.59	20230531	51100	-61.41	20230322	17060	15.59	20230531	0.81	N	104460	500	53 억		247330	N	N	0	N	00	N
99	20230713	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19570	-70	5	-0.36	950974260	48595	71.25	19680	19820	19450	25500	13750	19640	19569.38	2.31	0	-3479	20386	20012	19466	19092	18546	20200	19280	54	5875	500	13350	10	1	10713625	2097	-18.71	1.86	12	0.45	-1046.00	10535.00	51100	20230322	-61.70	17060	20230531	14.71	51100	-61.70	20230322	17060	14.71	20230531	51100	-61.70	20230322	17060	14.71	20230531	0.81	N	104460	500	53 억		247330	N	N	0	N	00	N
100	20230713	140709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19570	-70	5	-0.36	787729600	40254	59.02	19680	19820	19450	25500	13750	19640	19568.98	2.31	0	-1078	20386	20012	19466	19092	18546	20200	19280	54	5875	500	13350	10	1	10713625	2097	-18.71	1.86	12	0.38	-1046.00	10535.00	51100	20230322	-61.70	17060	20230531	14.71	51100	-61.70	20230322	17060	14.71	20230531	51100	-61.70	20230322	17060	14.71	20230531	0.81	N	104460	500	53 억		247330	N	N	0	N	00	N
101	20230713	130712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19590	-50	5	-0.25	657011930	33565	49.22	19680	19820	19450	25500	13750	19640	19574.32	2.31	0	1701	20386	20012	19466	19092	18546	20200	19280	54	5875	500	13350	10	1	10713625	2099	-18.73	1.86	12	0.31	-1046.00	10535.00	51100	20230322	-61.66	17060	20230531	14.83	51100	-61.66	20230322	17060	14.83	20230531	51100	-61.66	20230322	17060	14.83	20230531	0.81	N	104460	500	53 억		247330	N	N	0	N	00	N
102	20230713	120708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19670	30	2	0.15	585230670	29905	43.85	19680	19820	19450	25500	13750	19640	19569.66	2.31	0	4934	20386	20012	19466	19092	18546	20200	19280	54	5875	500	13350	10	1	10713625	2107	-18.80	1.87	12	0.28	-1046.00	10535.00	51100	20230322	-61.51	17060	20230531	15.30	51100	-61.51	20230322	17060	15.30	20230531	51100	-61.51	20230322	17060	15.30	20230531	0.81	N	104460	500	53 억		247330	N	N	0	N	00	N
103	20230713	110713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19660	20	2	0.10	519143830	26543	38.92	19680	19820	19450	25500	13750	19640	19558.60	2.31	0	6019	20386	20012	19466	19092	18546	20200	19280	54	5875	500	13350	10	1	10713625	2106	-18.80	1.87	12	0.25	-1046.00	10535.00	51100	20230322	-61.53	17060	20230531	15.24	51100	-61.53	20230322	17060	15.24	20230531	51100	-61.53	20230322	17060	15.24	20230531	0.81	N	104460	500	53 억		247330	N	N	0	N	00	N
104	20230713	100708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19500	-140	5	-0.71	437120190	22345	32.76	19680	19820	19450	25500	13750	19640	19562.33	2.31	0	6427	20386	20012	19466	19092	18546	20200	19280	54	5875	500	13350	10	1	10713625	2089	-18.64	1.85	12	0.21	-1046.00	10535.00	51100	20230322	-61.84	17060	20230531	14.30	51100	-61.84	20230322	17060	14.30	20230531	51100	-61.84	20230322	17060	14.30	20230531	0.81	N	104460	500	53 억		247330	N	N	0	N	00	N
105	20230713	090650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19640	0	3	0.00	74121320	3760	5.51	19680	19820	19640	25500	13750	19640	19713.12	2.31	0	-974	20386	20012	19466	19092	18546	20200	19280	54	5875	500	13350	10	1	10713625	2104	-18.78	1.86	12	0.04	-1046.00	10535.00	51100	20230322	-61.57	17060	20230531	15.12	51100	-61.57	20230322	17060	15.12	20230531	51100	-61.57	20230322	17060	15.12	20230531	0.81	N	104460	500	53 억		247330	N	N	0	N	00	N
106	20230712	160706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19640	390	2	2.03	1313767970	67363	91.80	18920	19840	18920	25000	13480	19250	19502.80	2.35	0	-4559	19723	19486	19043	18806	18363	19605	18925	54	5760	500	13090	10	1	10713625	2104	-18.78	1.86	12	0.63	-1046.00	10535.00	51100	20230322	-61.57	17060	20230531	15.12	51100	-61.57	20230322	17060	15.12	20230531	51100	-61.57	20230322	17060	15.12	20230531	0.81	N	104460	500	53 억		251372	N	N	1	N	00	N
107	20230712	150702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19650	400	2	2.08	1266532300	64957	88.52	18920	19840	18920	25000	13480	19250	19498.01	2.35	0	-4305	19723	19486	19043	18806	18363	19605	18925	54	5760	500	13090	10	1	10713625	2105	-18.79	1.87	12	0.61	-1046.00	10535.00	51100	20230322	-61.55	17060	20230531	15.18	51100	-61.55	20230322	17060	15.18	20230531	51100	-61.55	20230322	17060	15.18	20230531	0.81	N	104460	500	53 억		251372	N	N	1	N	00	N
108	20230712	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19510	260	2	1.35	1124963900	57717	78.65	18920	19840	18920	25000	13480	19250	19491.03	2.35	0	-4053	19723	19486	19043	18806	18363	19605	18925	54	5760	500	13090	10	1	10713625	2090	-18.65	1.85	12	0.54	-1046.00	10535.00	51100	20230322	-61.82	17060	20230531	14.36	51100	-61.82	20230322	17060	14.36	20230531	51100	-61.82	20230322	17060	14.36	20230531	0.81	N	104460	500	53 억		251372	N	N	1	N	00	N
109	20230712	130703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19570	320	2	1.66	960675680	49295	67.18	18920	19840	18920	25000	13480	19250	19488.30	2.35	0	-1109	19723	19486	19043	18806	18363	19605	18925	54	5760	500	13090	10	1	10713625	2097	-18.71	1.86	12	0.46	-1046.00	10535.00	51100	20230322	-61.70	17060	20230531	14.71	51100	-61.70	20230322	17060	14.71	20230531	51100	-61.70	20230322	17060	14.71	20230531	0.81	N	104460	500	53 억		251372	N	N	1	N	00	N
110	20230712	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19600	350	2	1.82	761146710	39120	53.31	18920	19840	18920	25000	13480	19250	19456.72	2.35	0	453	19723	19486	19043	18806	18363	19605	18925	54	5760	500	13090	10	1	10713625	2100	-18.74	1.86	12	0.37	-1046.00	10535.00	51100	20230322	-61.64	17060	20230531	14.89	51100	-61.64	20230322	17060	14.89	20230531	51100	-61.64	20230322	17060	14.89	20230531	0.81	N	104460	500	53 억		251372	N	N	1	N	00	N
111	20230712	110704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19280	30	2	0.16	293478750	15206	20.72	18920	19390	18920	25000	13480	19250	19300.19	2.35	0	4082	19723	19486	19043	18806	18363	19605	18925	54	5760	500	13090	10	1	10713625	2066	-18.43	1.83	12	0.14	-1046.00	10535.00	51100	20230322	-62.27	17060	20230531	13.01	51100	-62.27	20230322	17060	13.01	20230531	51100	-62.27	20230322	17060	13.01	20230531	0.81	N	104460	500	53 억		251372	N	N	1	N	00	N
112	20230712	100704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19300	50	2	0.26	246444210	12771	17.40	18920	19390	18920	25000	13480	19250	19297.17	2.35	0	4365	19723	19486	19043	18806	18363	19605	18925	54	5760	500	13090	10	1	10713625	2068	-18.45	1.83	12	0.12	-1046.00	10535.00	51100	20230322	-62.23	17060	20230531	13.13	51100	-62.23	20230322	17060	13.13	20230531	51100	-62.23	20230322	17060	13.13	20230531	0.81	N	104460	500	53 억		251372	N	N	1	N	00	N
113	20230712	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19360	110	2	0.57	25737700	1340	1.83	18920	19390	18920	25000	13480	19250	19207.24	2.35	0	385	19723	19486	19043	18806	18363	19605	18925	54	5760	500	13090	10	1	10713625	2074	-18.51	1.84	12	0.01	-1046.00	10535.00	51100	20230322	-62.11	17060	20230531	13.48	51100	-62.11	20230322	17060	13.48	20230531	51100	-62.11	20230322	17060	13.48	20230531	0.81	N	104460	500	53 억		251372	N	N	1	N	00	N
114	20230711	160655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19250	490	2	2.61	1384338070	73192	161.82	18920	19280	18600	24350	13140	18760	18913.69	2.31	0	3814	19433	19096	18703	18366	17973	19265	18535	54	5605	500	12750	10	1	10713625	2062	-18.40	1.83	12	0.68	-1046.00	10535.00	51100	20230322	-62.33	17060	20230531	12.84	51100	-62.33	20230322	17060	12.84	20230531	51100	-62.33	20230322	17060	12.84	20230531	0.81	N	104460	500	53 억		247584	N	N	1	N	00	N
115	20230711	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19230	470	2	2.51	1326594100	70192	155.19	18920	19280	18600	24350	13140	18760	18899.51	2.31	0	3823	19433	19096	18703	18366	17973	19265	18535	54	5605	500	12750	10	1	10713625	2060	-18.38	1.83	12	0.66	-1046.00	10535.00	51100	20230322	-62.37	17060	20230531	12.72	51100	-62.37	20230322	17060	12.72	20230531	51100	-62.37	20230322	17060	12.72	20230531	0.81	N	104460	500	53 억		247584	N	N	0	N	00	N
116	20230711	140649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19240	480	2	2.56	1267736930	67131	148.42	18920	19280	18600	24350	13140	18760	18884.52	2.31	0	4551	19433	19096	18703	18366	17973	19265	18535	54	5605	500	12750	10	1	10713625	2061	-18.39	1.83	12	0.63	-1046.00	10535.00	51100	20230322	-62.35	17060	20230531	12.78	51100	-62.35	20230322	17060	12.78	20230531	51100	-62.35	20230322	17060	12.78	20230531	0.81	N	104460	500	53 억		247584	N	N	0	N	00	N
117	20230711	130641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18850	90	2	0.48	652384720	34848	77.05	18920	18920	18600	24350	13140	18760	18720.87	2.31	0	-5281	19433	19096	18703	18366	17973	19265	18535	54	5605	500	12750	10	1	10713625	2020	-18.02	1.79	12	0.33	-1046.00	10535.00	51100	20230322	-63.11	17060	20230531	10.49	51100	-63.11	20230322	17060	10.49	20230531	51100	-63.11	20230322	17060	10.49	20230531	0.81	N	104460	500	53 억		247584	N	N	0	N	00	N
118	20230711	120658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18610	-150	5	-0.80	506610110	27075	59.86	18920	18920	18600	24350	13140	18760	18711.36	2.31	0	-5438	19433	19096	18703	18366	17973	19265	18535	54	5605	500	12750	10	1	10713625	1994	-17.79	1.77	12	0.25	-1046.00	10535.00	51100	20230322	-63.58	17060	20230531	9.09	51100	-63.58	20230322	17060	9.09	20230531	51100	-63.58	20230322	17060	9.09	20230531	0.81	N	104460	500	53 억		247584	N	N	0	N	00	N
119	20230711	110700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18690	-70	5	-0.37	325613410	17363	38.39	18920	18920	18630	24350	13140	18760	18753.29	2.31	0	-1353	19433	19096	18703	18366	17973	19265	18535	54	5605	500	12750	10	1	10713625	2002	-17.87	1.77	12	0.16	-1046.00	10535.00	51100	20230322	-63.42	17060	20230531	9.55	51100	-63.42	20230322	17060	9.55	20230531	51100	-63.42	20230322	17060	9.55	20230531	0.81	N	104460	500	53 억		247584	N	N	0	N	00	N
120	20230711	100658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18740	-20	5	-0.11	215792310	11499	25.42	18920	18920	18630	24350	13140	18760	18766.18	2.31	0	2401	19433	19096	18703	18366	17973	19265	18535	54	5605	500	12750	10	1	10713625	2008	-17.92	1.78	12	0.11	-1046.00	10535.00	51100	20230322	-63.33	17060	20230531	9.85	51100	-63.33	20230322	17060	9.85	20230531	51100	-63.33	20230322	17060	9.85	20230531	0.81	N	104460	500	53 억		247584	N	N	0	N	00	N
121	20230711	090657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18770	10	2	0.05	20267930	1079	2.39	18920	18920	18630	24350	13140	18760	18783.99	2.31	0	-906	19433	19096	18703	18366	17973	19265	18535	54	5605	500	12750	10	1	10713625	2011	-17.94	1.78	12	0.01	-1046.00	10535.00	51100	20230322	-63.27	17060	20230531	10.02	51100	-63.27	20230322	17060	10.02	20230531	51100	-63.27	20230322	17060	10.02	20230531	0.81	N	104460	500	53 억		247584	N	N	0	N	00	N
122	20230710	160653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18760	260	2	1.41	843812260	45124	99.60	18690	19040	18310	24050	12950	18500	18699.50	2.28	0	3419	19133	18816	18653	18336	18173	18740	18260	54	5550	500	12580	10	1	10713625	2010	-17.93	1.78	12	0.42	-1046.00	10535.00	51100	20230322	-63.29	17060	20230531	9.96	51100	-63.29	20230322	17060	9.96	20230531	51100	-63.29	20230322	17060	9.96	20230531	0.81	N	104460	500	53 억		244165	N	N	0	N	00	N
123	20230710	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18780	280	2	1.51	742954780	39750	87.74	18690	19040	18310	24050	12950	18500	18691.02	2.28	0	5791	19133	18816	18653	18336	18173	18740	18260	54	5550	500	12580	10	1	10713625	2012	-17.95	1.78	12	0.37	-1046.00	10535.00	51100	20230322	-63.25	17060	20230531	10.08	51100	-63.25	20230322	17060	10.08	20230531	51100	-63.25	20230322	17060	10.08	20230531	0.81	N	104460	500	53 억		244165	N	N	0	N	00	N
124	20230710	140646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18830	330	2	1.78	684313470	36627	80.84	18690	19040	18310	24050	12950	18500	18683.66	2.28	0	6908	19133	18816	18653	18336	18173	18740	18260	54	5550	500	12580	10	1	10713625	2017	-18.00	1.79	12	0.34	-1046.00	10535.00	51100	20230322	-63.15	17060	20230531	10.38	51100	-63.15	20230322	17060	10.38	20230531	51100	-63.15	20230322	17060	10.38	20230531	0.81	N	104460	500	53 억		244165	N	N	0	N	00	N
125	20230710	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18920	420	2	2.27	634781310	34000	75.05	18690	19040	18310	24050	12950	18500	18670.39	2.28	0	6971	19133	18816	18653	18336	18173	18740	18260	54	5550	500	12580	10	1	10713625	2027	-18.09	1.80	12	0.32	-1046.00	10535.00	51100	20230322	-62.97	17060	20230531	10.90	51100	-62.97	20230322	17060	10.90	20230531	51100	-62.97	20230322	17060	10.90	20230531	0.81	N	104460	500	53 억		244165	N	N	0	N	00	N
126	20230710	120654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18940	440	2	2.38	592665590	31768	70.12	18690	19040	18310	24050	12950	18500	18656.40	2.28	0	6157	19133	18816	18653	18336	18173	18740	18260	54	5550	500	12580	10	1	10713625	2029	-18.11	1.80	12	0.30	-1046.00	10535.00	51100	20230322	-62.94	17060	20230531	11.02	51100	-62.94	20230322	17060	11.02	20230531	51100	-62.94	20230322	17060	11.02	20230531	0.81	N	104460	500	53 억		244165	N	N	0	N	00	N
127	20230710	110653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18740	240	2	1.30	470967190	25325	55.90	18690	18920	18310	24050	12950	18500	18597.20	2.28	0	5435	19133	18816	18653	18336	18173	18740	18260	54	5550	500	12580	10	1	10713625	2008	-17.92	1.78	12	0.24	-1046.00	10535.00	51100	20230322	-63.33	17060	20230531	9.85	51100	-63.33	20230322	17060	9.85	20230531	51100	-63.33	20230322	17060	9.85	20230531	0.81	N	104460	500	53 억		244165	N	N	0	N	00	N
128	20230710	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18810	310	2	1.68	272591900	14772	32.60	18690	18810	18310	24050	12950	18500	18453.06	2.28	0	5680	19133	18816	18653	18336	18173	18740	18260	54	5550	500	12580	10	1	10713625	2015	-17.98	1.79	12	0.14	-1046.00	10535.00	51100	20230322	-63.19	17060	20230531	10.26	51100	-63.19	20230322	17060	10.26	20230531	51100	-63.19	20230322	17060	10.26	20230531	0.81	N	104460	500	53 억		244165	N	N	0	N	00	N
129	20230710	090648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18510	10	2	0.05	26668410	1442	3.18	18690	18700	18400	24050	12950	18500	18493.74	2.28	0	-429	19133	18816	18653	18336	18173	18740	18260	54	5550	500	12580	10	1	10713625	1983	-17.70	1.76	12	0.01	-1046.00	10535.00	51100	20230322	-63.78	17060	20230531	8.50	51100	-63.78	20230322	17060	8.50	20230531	51100	-63.78	20230322	17060	8.50	20230531	0.81	N	104460	500	53 억		244165	N	N	0	N	00	N
130	20230707	160645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18500	-320	5	-1.70	842292750	45229	45.81	18500	18970	18490	24450	13180	18820	18622.90	2.36	0	-8467	19846	19332	18916	18402	17986	19125	18195	54	5635	500	12790	10	1	10713625	1982	-17.69	1.76	12	0.42	-1046.00	10535.00	51100	20230322	-63.80	17060	20230531	8.44	51100	-63.80	20230322	17060	8.44	20230531	51100	-63.80	20230322	17060	8.44	20230531	0.81	N	104460	500	53 억		252632	N	N	0	N	00	N
131	20230707	150645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18570	-250	5	-1.33	776224670	41667	42.20	18500	18970	18490	24450	13180	18820	18629.24	2.36	0	-8268	19846	19332	18916	18402	17986	19125	18195	54	5635	500	12790	10	1	10713625	1990	-17.75	1.76	12	0.39	-1046.00	10535.00	51100	20230322	-63.66	17060	20230531	8.85	51100	-63.66	20230322	17060	8.85	20230531	51100	-63.66	20230322	17060	8.85	20230531	0.81	N	104460	500	53 억		252632	N	N	0	N	00	N
132	20230707	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18570	-250	5	-1.33	685555740	36775	37.25	18500	18970	18490	24450	13180	18820	18641.90	2.36	0	-7029	19846	19332	18916	18402	17986	19125	18195	54	5635	500	12790	10	1	10713625	1990	-17.75	1.76	12	0.34	-1046.00	10535.00	51100	20230322	-63.66	17060	20230531	8.85	51100	-63.66	20230322	17060	8.85	20230531	51100	-63.66	20230322	17060	8.85	20230531	0.81	N	104460	500	53 억		252632	N	N	0	N	00	N
133	20230707	130651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18580	-240	5	-1.28	533640660	28576	28.94	18500	18970	18500	24450	13180	18820	18674.44	2.36	0	-4158	19846	19332	18916	18402	17986	19125	18195	54	5635	500	12790	10	1	10713625	1991	-17.76	1.76	12	0.27	-1046.00	10535.00	51100	20230322	-63.64	17060	20230531	8.91	51100	-63.64	20230322	17060	8.91	20230531	51100	-63.64	20230322	17060	8.91	20230531	0.81	N	104460	500	53 억		252632	N	N	0	N	00	N
134	20230707	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18620	-200	5	-1.06	419983850	22468	22.76	18500	18970	18500	24450	13180	18820	18692.53	2.36	0	-2254	19846	19332	18916	18402	17986	19125	18195	54	5635	500	12790	10	1	10713625	1995	-17.80	1.77	12	0.21	-1046.00	10535.00	51100	20230322	-63.56	17060	20230531	9.14	51100	-63.56	20230322	17060	9.14	20230531	51100	-63.56	20230322	17060	9.14	20230531	0.81	N	104460	500	53 억		252632	N	N	0	N	00	N
135	20230707	110655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18670	-150	5	-0.80	278849470	14888	15.08	18500	18970	18500	24450	13180	18820	18729.81	2.36	0	-1015	19846	19332	18916	18402	17986	19125	18195	54	5635	500	12790	10	1	10713625	2000	-17.85	1.77	12	0.14	-1046.00	10535.00	51100	20230322	-63.46	17060	20230531	9.44	51100	-63.46	20230322	17060	9.44	20230531	51100	-63.46	20230322	17060	9.44	20230531	0.81	N	104460	500	53 억		252632	N	N	0	N	00	N
136	20230707	100646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18620	-200	5	-1.06	207181800	11052	11.19	18500	18970	18500	24450	13180	18820	18746.09	2.36	0	-968	19846	19332	18916	18402	17986	19125	18195	54	5635	500	12790	10	1	10713625	1995	-17.80	1.77	12	0.10	-1046.00	10535.00	51100	20230322	-63.56	17060	20230531	9.14	51100	-63.56	20230322	17060	9.14	20230531	51100	-63.56	20230322	17060	9.14	20230531	0.81	N	104460	500	53 억		252632	N	N	0	N	00	N
137	20230707	090647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18530	-290	5	-1.54	29695900	1603	1.62	18500	18700	18500	24450	13180	18820	18525.20	2.36	0	478	19846	19332	18916	18402	17986	19125	18195	54	5635	500	12790	10	1	10713625	1985	-17.72	1.76	12	0.01	-1046.00	10535.00	51100	20230322	-63.74	17060	20230531	8.62	51100	-63.74	20230322	17060	8.62	20230531	51100	-63.74	20230322	17060	8.62	20230531	0.81	N	104460	500	53 억		252632	N	N	0	N	00	N
138	20230706	160646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18820	-610	5	-3.14	1858101330	98614	125.43	19080	19430	18500	25250	13610	19430	18842.18	2.44	0	-9173	20143	19786	19333	18976	18523	19560	18750	54	5820	500	13210	10	1	10713625	2016	-17.99	1.79	12	0.92	-1046.00	10535.00	51100	20230322	-63.17	17060	20230531	10.32	51100	-63.17	20230322	17060	10.32	20230531	51100	-63.17	20230322	17060	10.32	20230531	0.78	N	104460	500	53 억		261429	N	N	0	N	00	N
139	20230706	150647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18810	-620	5	-3.19	1830587170	97154	123.57	19080	19430	18500	25250	13610	19430	18842.12	2.44	0	-8427	20143	19786	19333	18976	18523	19560	18750	54	5820	500	13210	10	1	10713625	2015	-17.98	1.79	12	0.91	-1046.00	10535.00	51100	20230322	-63.19	17060	20230531	10.26	51100	-63.19	20230322	17060	10.26	20230531	51100	-63.19	20230322	17060	10.26	20230531	0.78	N	104460	500	53 억		261429	N	N	0	N	00	N
140	20230706	140648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18630	-800	5	-4.12	1767620030	93796	119.30	19080	19430	18500	25250	13610	19430	18845.37	2.44	0	-7880	20143	19786	19333	18976	18523	19560	18750	54	5820	500	13210	10	1	10713625	1996	-17.81	1.77	12	0.88	-1046.00	10535.00	51100	20230322	-63.54	17060	20230531	9.20	51100	-63.54	20230322	17060	9.20	20230531	51100	-63.54	20230322	17060	9.20	20230531	0.78	N	104460	500	53 억		261429	N	N	0	N	00	N
141	20230706	130648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18650	-780	5	-4.01	1502930980	79547	101.18	19080	19430	18650	25250	13610	19430	18893.62	2.44	0	-10296	20143	19786	19333	18976	18523	19560	18750	54	5820	500	13210	10	1	10713625	1998	-17.83	1.77	12	0.74	-1046.00	10535.00	51100	20230322	-63.50	17060	20230531	9.32	51100	-63.50	20230322	17060	9.32	20230531	51100	-63.50	20230322	17060	9.32	20230531	0.78	N	104460	500	53 억		261429	N	N	0	N	00	N
142	20230706	120645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	18710	-720	5	-3.71	1254886100	66276	84.30	19080	19430	18700	25250	13610	19430	18934.25	2.44	0	-5422	20143	19786	19333	18976	18523	19560	18750	54	5820	500	13210	10	1	10713625	2005	-17.89	1.78	12	0.62	-1046.00	10535.00	51100	20230322	-63.39	17060	20230531	9.67	51100	-63.39	20230322	17060	9.67	20230531	51100	-63.39	20230322	17060	9.67	20230531	0.78	N	104460	500	53 억		261429	N	N	0	N	00	N
143	20230706	110651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19120	-310	5	-1.60	838805970	44142	56.14	19080	19430	18850	25250	13610	19430	19002.45	2.44	0	1663	20143	19786	19333	18976	18523	19560	18750	54	5820	500	13210	10	1	10713625	2048	-18.28	1.81	12	0.41	-1046.00	10535.00	51100	20230322	-62.58	17060	20230531	12.08	51100	-62.58	20230322	17060	12.08	20230531	51100	-62.58	20230322	17060	12.08	20230531	0.78	N	104460	500	53 억		261429	N	N	0	N	00	N
144	20230706	100647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19190	-240	5	-1.24	586889740	30961	39.38	19080	19430	18850	25250	13610	19430	18955.77	2.44	0	-1871	20143	19786	19333	18976	18523	19560	18750	54	5820	500	13210	10	1	10713625	2056	-18.35	1.82	12	0.29	-1046.00	10535.00	51100	20230322	-62.45	17060	20230531	12.49	51100	-62.45	20230322	17060	12.49	20230531	51100	-62.45	20230322	17060	12.49	20230531	0.78	N	104460	500	53 억		261429	N	N	0	N	00	N
145	20230706	090646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19180	-250	5	-1.29	36738750	1920	2.44	19080	19430	19080	25250	13610	19430	19134.77	2.44	0	-52	20143	19786	19333	18976	18523	19560	18750	54	5820	500	13210	10	1	10713625	2055	-18.34	1.82	12	0.02	-1046.00	10535.00	51100	20230322	-62.47	17060	20230531	12.43	51100	-62.47	20230322	17060	12.43	20230531	51100	-62.47	20230322	17060	12.43	20230531	0.78	N	104460	500	53 억		261429	N	N	0	N	00	N
146	20230705	160644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19430	-40	5	-0.21	1505244870	78470	75.45	19500	19690	18880	25300	13630	19470	19182.37	2.42	0	1952	20476	19972	19646	19142	18816	19810	18980	54	5835	500	13230	10	1	10713625	2082	-18.58	1.84	12	0.73	-1046.00	10535.00	51100	20230322	-61.98	17060	20230531	13.89	51100	-61.98	20230322	17060	13.89	20230531	51100	-61.98	20230322	17060	13.89	20230531	0.77	N	104460	500	53 억		258884	N	N	0	N	00	N
147	20230705	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19280	-190	5	-0.98	1454911290	75867	72.95	19500	19690	18880	25300	13630	19470	19177.13	2.42	0	2196	20476	19972	19646	19142	18816	19810	18980	54	5835	500	13230	10	1	10713625	2066	-18.43	1.83	12	0.71	-1046.00	10535.00	51100	20230322	-62.27	17060	20230531	13.01	51100	-62.27	20230322	17060	13.01	20230531	51100	-62.27	20230322	17060	13.01	20230531	0.77	N	104460	500	53 억		258884	N	N	0	N	00	N
148	20230705	140635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19180	-290	5	-1.49	1253063180	65374	62.86	19500	19690	18880	25300	13630	19470	19167.61	2.42	0	178	20476	19972	19646	19142	18816	19810	18980	54	5835	500	13230	10	1	10713625	2055	-18.34	1.82	12	0.61	-1046.00	10535.00	51100	20230322	-62.47	17060	20230531	12.43	51100	-62.47	20230322	17060	12.43	20230531	51100	-62.47	20230322	17060	12.43	20230531	0.77	N	104460	500	53 억		258884	N	N	0	N	00	N
149	20230705	130636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19400	-70	5	-0.36	1131320540	59067	56.80	19500	19690	18880	25300	13630	19470	19153.17	2.42	0	831	20476	19972	19646	19142	18816	19810	18980	54	5835	500	13230	10	1	10713625	2078	-18.55	1.84	12	0.55	-1046.00	10535.00	51100	20230322	-62.04	17060	20230531	13.72	51100	-62.04	20230322	17060	13.72	20230531	51100	-62.04	20230322	17060	13.72	20230531	0.77	N	104460	500	53 억		258884	N	N	0	N	00	N
150	20230705	120635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19550	80	2	0.41	1080953350	56482	54.31	19500	19690	18880	25300	13630	19470	19138.01	2.42	0	933	20476	19972	19646	19142	18816	19810	18980	54	5835	500	13230	10	1	10713625	2095	-18.69	1.86	12	0.53	-1046.00	10535.00	51100	20230322	-61.74	17060	20230531	14.60	51100	-61.74	20230322	17060	14.60	20230531	51100	-61.74	20230322	17060	14.60	20230531	0.77	N	104460	500	53 억		258884	N	N	0	N	00	N
151	20230705	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19280	-190	5	-0.98	939664230	49231	47.34	19500	19520	18880	25300	13630	19470	19086.84	2.42	0	1355	20476	19972	19646	19142	18816	19810	18980	54	5835	500	13230	10	1	10713625	2066	-18.43	1.83	12	0.46	-1046.00	10535.00	51100	20230322	-62.27	17060	20230531	13.01	51100	-62.27	20230322	17060	13.01	20230531	51100	-62.27	20230322	17060	13.01	20230531	0.77	N	104460	500	53 억		258884	N	N	0	N	00	N
152	20230705	100637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19060	-410	5	-2.11	728456400	38297	36.82	19500	19520	18880	25300	13630	19470	19021.24	2.42	0	-470	20476	19972	19646	19142	18816	19810	18980	54	5835	500	13230	10	1	10713625	2042	-18.22	1.81	12	0.36	-1046.00	10535.00	51100	20230322	-62.70	17060	20230531	11.72	51100	-62.70	20230322	17060	11.72	20230531	51100	-62.70	20230322	17060	11.72	20230531	0.77	N	104460	500	53 억		258884	N	N	0	N	00	N
153	20230705	090636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19380	-90	5	-0.46	16737800	862	0.83	19500	19520	19380	25300	13630	19470	19417.40	2.42	0	-609	20476	19972	19646	19142	18816	19810	18980	54	5835	500	13230	10	1	10713625	2076	-18.53	1.84	12	0.01	-1046.00	10535.00	51100	20230322	-62.07	17060	20230531	13.60	51100	-62.07	20230322	17060	13.60	20230531	51100	-62.07	20230322	17060	13.60	20230531	0.77	N	104460	500	53 억		258884	N	N	0	N	00	N
154	20230704	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19470	-390	5	-1.96	2035915750	103834	35.99	19900	20150	19320	25800	13910	19860	19607.81	2.70	0	-31216	22260	21060	20400	19200	18540	20730	18870	54	5945	500	13500	10	1	10713625	2086	-18.61	1.85	12	0.97	-1046.00	10535.00	51100	20230322	-61.90	17060	20230531	14.13	51100	-61.90	20230322	17060	14.13	20230531	51100	-61.90	20230322	17060	14.13	20230531	0.79	N	104460	500	53 억		289388	N	N	0	N	00	N
155	20230704	150626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19510	-350	5	-1.76	1988516340	101398	35.14	19900	20150	19320	25800	13910	19860	19611.00	2.70	0	-31068	22260	21060	20400	19200	18540	20730	18870	54	5945	500	13500	10	1	10713625	2090	-18.65	1.85	12	0.95	-1046.00	10535.00	51100	20230322	-61.82	17060	20230531	14.36	51100	-61.82	20230322	17060	14.36	20230531	51100	-61.82	20230322	17060	14.36	20230531	0.79	N	104460	500	53 억		289388	N	N	0	N	00	N
156	20230704	140632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19380	-480	5	-2.42	1822337700	92847	32.18	19900	20150	19320	25800	13910	19860	19627.32	2.70	0	-29824	22260	21060	20400	19200	18540	20730	18870	54	5945	500	13500	10	1	10713625	2076	-18.53	1.84	12	0.87	-1046.00	10535.00	51100	20230322	-62.07	17060	20230531	13.60	51100	-62.07	20230322	17060	13.60	20230531	51100	-62.07	20230322	17060	13.60	20230531	0.79	N	104460	500	53 억		289388	N	N	0	N	00	N
157	20230704	130622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19470	-390	5	-1.96	1495013930	75970	26.33	19900	20150	19460	25800	13910	19860	19679.00	2.70	0	-21017	22260	21060	20400	19200	18540	20730	18870	54	5945	500	13500	10	1	10713625	2086	-18.61	1.85	12	0.71	-1046.00	10535.00	51100	20230322	-61.90	17060	20230531	14.13	51100	-61.90	20230322	17060	14.13	20230531	51100	-61.90	20230322	17060	14.13	20230531	0.79	N	104460	500	53 억		289388	N	N	0	N	00	N
158	20230704	120628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19500	-360	5	-1.81	1358678130	68972	23.90	19900	20150	19480	25800	13910	19860	19698.98	2.70	0	-18822	22260	21060	20400	19200	18540	20730	18870	54	5945	500	13500	10	1	10713625	2089	-18.64	1.85	12	0.64	-1046.00	10535.00	51100	20230322	-61.84	17060	20230531	14.30	51100	-61.84	20230322	17060	14.30	20230531	51100	-61.84	20230322	17060	14.30	20230531	0.79	N	104460	500	53 억		289388	N	N	0	N	00	N
159	20230704	110624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19500	-360	5	-1.81	1158557270	58711	20.35	19900	20150	19480	25800	13910	19860	19733.22	2.70	0	-16284	22260	21060	20400	19200	18540	20730	18870	54	5945	500	13500	10	1	10713625	2089	-18.64	1.85	12	0.55	-1046.00	10535.00	51100	20230322	-61.84	17060	20230531	14.30	51100	-61.84	20230322	17060	14.30	20230531	51100	-61.84	20230322	17060	14.30	20230531	0.79	N	104460	500	53 억		289388	N	N	0	N	00	N
160	20230704	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19670	-190	5	-0.96	747112960	37699	13.07	19900	20150	19650	25800	13910	19860	19817.85	2.70	0	-11809	22260	21060	20400	19200	18540	20730	18870	54	5945	500	13500	10	1	10713625	2107	-18.80	1.87	12	0.35	-1046.00	10535.00	51100	20230322	-61.51	17060	20230531	15.30	51100	-61.51	20230322	17060	15.30	20230531	51100	-61.51	20230322	17060	15.30	20230531	0.79	N	104460	500	53 억		289388	N	N	0	N	00	N
161	20230704	090621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19930	70	2	0.35	225691560	11382	3.94	19900	19940	19740	25800	13910	19860	19828.81	2.70	0	-4477	22260	21060	20400	19200	18540	20730	18870	54	5945	500	13500	10	1	10713625	2135	-19.05	1.89	12	0.11	-1046.00	10535.00	51100	20230322	-61.00	17060	20230531	16.82	51100	-61.00	20230322	17060	16.82	20230531	51100	-61.00	20230322	17060	16.82	20230531	0.79	N	104460	500	53 억		289388	N	N	0	N	00	N
162	20230703	160614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19860	-1240	5	-5.88	5838760480	288040	168.36	21100	21600	19740	27400	14800	21100	20270.67	3.62	0	-97741	22833	21966	20733	19866	18633	22400	20300	54	6300	500	14340	10	1	10713625	2128	-18.99	1.89	12	2.69	-1046.00	10535.00	51100	20230322	-61.14	17060	20230531	16.41	51100	-61.14	20230322	17060	16.41	20230531	51100	-61.14	20230322	17060	16.41	20230531	0.79	N	104460	500	53 억		387873	N	N	0	N	00	N
163	20230703	150621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19850	-1250	5	-5.92	5699566430	281028	164.27	21100	21600	19740	27400	14800	21100	20281.13	3.62	0	-94325	22833	21966	20733	19866	18633	22400	20300	54	6300	500	14340	10	1	10713625	2127	-18.98	1.88	12	2.62	-1046.00	10535.00	51100	20230322	-61.15	17060	20230531	16.35	51100	-61.15	20230322	17060	16.35	20230531	51100	-61.15	20230322	17060	16.35	20230531	0.79	N	104460	500	53 억		387873	N	N	0	N	00	N
164	20230703	140621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19790	-1310	5	-6.21	5234064400	257560	150.55	21100	21600	19740	27400	14800	21100	20321.73	3.62	0	-81128	22833	21966	20733	19866	18633	22400	20300	54	6300	500	14340	10	1	10713625	2120	-18.92	1.88	12	2.40	-1046.00	10535.00	51100	20230322	-61.27	17060	20230531	16.00	51100	-61.27	20230322	17060	16.00	20230531	51100	-61.27	20230322	17060	16.00	20230531	0.79	N	104460	500	53 억		387873	N	N	0	N	00	N
165	20230703	130616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19830	-1270	5	-6.02	4417419970	216560	126.58	21100	21600	19740	27400	14800	21100	20398.13	3.62	0	-65649	22833	21966	20733	19866	18633	22400	20300	54	6300	500	14340	10	1	10713625	2125	-18.96	1.88	12	2.02	-1046.00	10535.00	51100	20230322	-61.19	17060	20230531	16.24	51100	-61.19	20230322	17060	16.24	20230531	51100	-61.19	20230322	17060	16.24	20230531	0.79	N	104460	500	53 억		387873	N	N	0	N	00	N
166	20230703	120622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	19900	-1200	5	-5.69	3646745340	177615	103.82	21100	21600	19860	27400	14800	21100	20531.74	3.62	0	-40472	22833	21966	20733	19866	18633	22400	20300	54	6300	500	14340	10	1	10713625	2132	-19.02	1.89	12	1.66	-1046.00	10535.00	51100	20230322	-61.06	17060	20230531	16.65	51100	-61.06	20230322	17060	16.65	20230531	51100	-61.06	20230322	17060	16.65	20230531	0.79	N	104460	500	53 억		387873	N	N	0	N	00	N
167	20230703	110617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-800	5	-3.79	2529573550	121870	71.23	21100	21600	20100	27400	14800	21100	20756.33	3.62	0	-8608	22833	21966	20733	19866	18633	22400	20300	54	6300	500	14340	50	1	10713625	2175	-19.41	1.93	12	1.14	-1046.00	10535.00	51100	20230322	-60.27	17060	20230531	18.99	51100	-60.27	20230322	17060	18.99	20230531	51100	-60.27	20230322	17060	18.99	20230531	0.79	N	104460	500	53 억		387873	N	N	0	N	00	N
168	20230703	100607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	20300	-800	5	-3.79	2061409600	98758	57.73	21100	21600	20150	27400	14800	21100	20873.34	3.62	0	5572	22833	21966	20733	19866	18633	22400	20300	54	6300	500	14340	50	1	10713625	2175	-19.41	1.93	12	0.92	-1046.00	10535.00	51100	20230322	-60.27	17060	20230531	18.99	51100	-60.27	20230322	17060	18.99	20230531	51100	-60.27	20230322	17060	18.99	20230531	0.79	N	104460	500	53 억		387873	N	N	0	N	00	N
169	20230703	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21500	400	2	1.90	759740450	35638	20.83	21100	21600	21000	27400	14800	21100	21318.27	3.62	0	10622	22833	21966	20733	19866	18633	22400	20300	54	6300	500	14340	50	1	10713625	2303	-20.55	2.04	12	0.33	-1046.00	10535.00	51100	20230322	-57.93	17060	20230531	26.03	51100	-57.93	20230322	17060	26.03	20230531	51100	-57.93	20230322	17060	26.03	20230531	0.79	N	104460	500	53 억		387873	N	N	0	N	00	N