KissMeData/417970/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	161234	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17940	940	2	5.53	743961400	42082	222.59	17200	18300	16920	22100	11900	17000	17678.78	0.49	0	9335	17593	17296	16873	16576	16153	17445	16725	32	5100	500	10540	10	1	6396700	1148	13.09	1.84	12	0.66	1370.00	9776.00	34700	20221007	-48.30	16250	20230726	10.40	31650	-43.32	20230323	16250	10.40	20230726	34700	-48.30	20221007	16250	10.40	20230726	4.04	N	417970	500	31 억		31558	N	N	0	N	00	N
3	20230731	151232	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17940	940	2	5.53	711920000	40288	213.10	17200	18300	16920	22100	11900	17000	17670.77	0.49	0	9001	17593	17296	16873	16576	16153	17445	16725	32	5100	500	10540	10	1	6396700	1148	13.09	1.84	12	0.63	1370.00	9776.00	34700	20221007	-48.30	16250	20230726	10.40	31650	-43.32	20230323	16250	10.40	20230726	34700	-48.30	20221007	16250	10.40	20230726	4.04	N	417970	500	31 억		31558	N	N	0	N	00	N
4	20230731	141239	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18090	1090	2	6.41	634154970	35968	190.25	17200	18300	16920	22100	11900	17000	17631.09	0.49	0	9067	17593	17296	16873	16576	16153	17445	16725	32	5100	500	10540	10	1	6396700	1157	13.20	1.85	12	0.56	1370.00	9776.00	34700	20221007	-47.87	16250	20230726	11.32	31650	-42.84	20230323	16250	11.32	20230726	34700	-47.87	20221007	16250	11.32	20230726	4.04	N	417970	500	31 억		31558	N	N	0	N	00	N
5	20230731	131242	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17840	840	2	4.94	432249140	24779	131.06	17200	17900	16920	22100	11900	17000	17444.17	0.49	0	7035	17593	17296	16873	16576	16153	17445	16725	32	5100	500	10540	10	1	6396700	1141	13.02	1.82	12	0.39	1370.00	9776.00	34700	20221007	-48.59	16250	20230726	9.78	31650	-43.63	20230323	16250	9.78	20230726	34700	-48.59	20221007	16250	9.78	20230726	4.04	N	417970	500	31 억		31558	N	N	0	N	00	N
6	20230731	121250	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17560	560	2	3.29	269425370	15596	82.49	17200	17610	16920	22100	11900	17000	17275.29	0.49	0	3316	17593	17296	16873	16576	16153	17445	16725	32	5100	500	10540	10	1	6396700	1123	12.82	1.80	12	0.24	1370.00	9776.00	34700	20221007	-49.39	16250	20230726	8.06	31650	-44.52	20230323	16250	8.06	20230726	34700	-49.39	20221007	16250	8.06	20230726	4.04	N	417970	500	31 억		31558	N	N	0	N	00	N
7	20230731	111252	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17290	290	2	1.71	156185390	9114	48.21	17200	17330	16920	22100	11900	17000	17136.87	0.49	0	1615	17593	17296	16873	16576	16153	17445	16725	32	5100	500	10540	10	1	6396700	1106	12.62	1.77	12	0.14	1370.00	9776.00	34700	20221007	-50.17	16250	20230726	6.40	31650	-45.37	20230323	16250	6.40	20230726	34700	-50.17	20221007	16250	6.40	20230726	4.04	N	417970	500	31 억		31558	N	N	0	N	00	N
8	20230731	101248	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17220	220	2	1.29	97850790	5727	30.29	17200	17230	16920	22100	11900	17000	17085.87	0.49	0	-235	17593	17296	16873	16576	16153	17445	16725	32	5100	500	10540	10	1	6396700	1102	12.57	1.76	12	0.09	1370.00	9776.00	34700	20221007	-50.37	16250	20230726	5.97	31650	-45.59	20230323	16250	5.97	20230726	34700	-50.37	20221007	16250	5.97	20230726	4.04	N	417970	500	31 억		31558	N	N	0	N	00	N
9	20230731	091236	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17200	200	2	1.18	4468880	260	1.38	17200	17200	17120	22100	11900	17000	17188.00	0.49	0	-542	17593	17296	16873	16576	16153	17445	16725	32	5100	500	10540	10	1	6396700	1100	12.55	1.76	12	0.00	1370.00	9776.00	34700	20221007	-50.43	16250	20230726	5.85	31650	-45.66	20230323	16250	5.85	20230726	34700	-50.43	20221007	16250	5.85	20230726	4.04	N	417970	500	31 억		31558	N	N	0	N	00	N
10	20230728	161239	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17000	210	2	1.25	317965470	18782	64.89	16450	17170	16450	21800	11760	16790	16926.20	0.37	0	7625	17676	17232	16806	16362	15936	17455	16585	32	5020	500	10400	10	1	6396700	1087	12.41	1.74	12	0.29	1370.00	9776.00	34700	20221007	-51.01	16250	20230726	4.62	31650	-46.29	20230323	16250	4.62	20230726	34700	-51.01	20221007	16250	4.62	20230726	4.20	N	417970	500	31 억		23933	N	N	0	N	00	N
11	20230728	151234	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16980	190	2	1.13	299209070	17679	61.08	16450	17170	16450	21800	11760	16790	16924.66	0.37	0	7499	17676	17232	16806	16362	15936	17455	16585	32	5020	500	10400	10	1	6396700	1086	12.39	1.74	12	0.28	1370.00	9776.00	34700	20221007	-51.07	16250	20230726	4.49	31650	-46.35	20230323	16250	4.49	20230726	34700	-51.07	20221007	16250	4.49	20230726	4.20	N	417970	500	31 억		23933	N	N	0	N	00	N
12	20230728	141233	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17040	250	2	1.49	271331490	16041	55.42	16450	17170	16450	21800	11760	16790	16914.99	0.37	0	7242	17676	17232	16806	16362	15936	17455	16585	32	5020	500	10400	10	1	6396700	1090	12.44	1.74	12	0.25	1370.00	9776.00	34700	20221007	-50.89	16250	20230726	4.86	31650	-46.16	20230323	16250	4.86	20230726	34700	-50.89	20221007	16250	4.86	20230726	4.20	N	417970	500	31 억		23933	N	N	0	N	00	N
13	20230728	131237	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17050	260	2	1.55	207527820	12312	42.54	16450	17120	16450	21800	11760	16790	16855.82	0.37	0	4692	17676	17232	16806	16362	15936	17455	16585	32	5020	500	10400	10	1	6396700	1091	12.45	1.74	12	0.19	1370.00	9776.00	34700	20221007	-50.86	16250	20230726	4.92	31650	-46.13	20230323	16250	4.92	20230726	34700	-50.86	20221007	16250	4.92	20230726	4.20	N	417970	500	31 억		23933	N	N	0	N	00	N
14	20230728	121234	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16990	200	2	1.19	172680540	10269	35.48	16450	17060	16450	21800	11760	16790	16815.75	0.37	0	3994	17676	17232	16806	16362	15936	17455	16585	32	5020	500	10400	10	1	6396700	1087	12.40	1.74	12	0.16	1370.00	9776.00	34700	20221007	-51.04	16250	20230726	4.55	31650	-46.32	20230323	16250	4.55	20230726	34700	-51.04	20221007	16250	4.55	20230726	4.20	N	417970	500	31 억		23933	N	N	0	N	00	N
15	20230728	111240	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16900	110	2	0.66	145177480	8652	29.89	16450	17000	16450	21800	11760	16790	16779.63	0.37	0	3309	17676	17232	16806	16362	15936	17455	16585	32	5020	500	10400	10	1	6396700	1081	12.34	1.73	12	0.14	1370.00	9776.00	34700	20221007	-51.30	16250	20230726	4.00	31650	-46.60	20230323	16250	4.00	20230726	34700	-51.30	20221007	16250	4.00	20230726	4.20	N	417970	500	31 억		23933	N	N	0	N	00	N
16	20230728	101232	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16870	80	2	0.48	109915590	6565	22.68	16450	16970	16450	21800	11760	16790	16742.56	0.37	0	1933	17676	17232	16806	16362	15936	17455	16585	32	5020	500	10400	10	1	6396700	1079	12.31	1.73	12	0.10	1370.00	9776.00	34700	20221007	-51.38	16250	20230726	3.82	31650	-46.70	20230323	16250	3.82	20230726	34700	-51.38	20221007	16250	3.82	20230726	4.20	N	417970	500	31 억		23933	N	N	0	N	00	N
17	20230728	091241	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16850	60	2	0.36	34759870	2085	7.20	16450	16900	16450	21800	11760	16790	16670.54	0.37	0	460	17676	17232	16806	16362	15936	17455	16585	32	5020	500	10400	10	1	6396700	1078	12.30	1.72	12	0.03	1370.00	9776.00	34700	20221007	-51.44	16250	20230726	3.69	31650	-46.76	20230323	16250	3.69	20230726	34700	-51.44	20221007	16250	3.69	20230726	4.20	N	417970	500	31 억		23933	N	N	0	N	00	N
18	20230727	161231	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16790	360	2	2.19	483572730	28891	43.72	16380	17250	16380	21350	11510	16430	16736.92	0.33	-3942	2772	17976	17202	16726	15952	15476	16965	15715	32	4920	500	10180	10	1	6396700	1074	12.26	1.72	12	0.45	1370.00	9776.00	34700	20221007	-51.61	16250	20230726	3.32	31650	-46.95	20230323	16250	3.32	20230726	34700	-51.61	20221007	16250	3.32	20230726	4.28	N	417970	500	31 억		21161	N	N	0	N	00	N
19	20230727	151232	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16660	230	2	1.40	453970570	27124	41.04	16380	17250	16380	21350	11510	16430	16736.86	0.33	-3942	2804	17976	17202	16726	15952	15476	16965	15715	32	4920	500	10180	10	1	6396700	1066	12.16	1.70	12	0.42	1370.00	9776.00	34700	20221007	-51.99	16250	20230726	2.52	31650	-47.36	20230323	16250	2.52	20230726	34700	-51.99	20221007	16250	2.52	20230726	4.28	N	417970	500	31 억		21161	N	N	0	N	00	N
20	20230727	141227	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16680	250	2	1.52	404065970	24143	36.53	16380	17250	16380	21350	11510	16430	16736.36	0.33	-3942	3082	17976	17202	16726	15952	15476	16965	15715	32	4920	500	10180	10	1	6396700	1067	12.18	1.71	12	0.38	1370.00	9776.00	34700	20221007	-51.93	16250	20230726	2.65	31650	-47.30	20230323	16250	2.65	20230726	34700	-51.93	20221007	16250	2.65	20230726	4.28	N	417970	500	31 억		21161	N	N	0	N	00	N
21	20230727	131224	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16560	130	2	0.79	382900430	22875	34.61	16380	17250	16380	21350	11510	16430	16738.82	0.33	-3942	3426	17976	17202	16726	15952	15476	16965	15715	32	4920	500	10180	10	1	6396700	1059	12.09	1.69	12	0.36	1370.00	9776.00	34700	20221007	-52.28	16250	20230726	1.91	31650	-47.68	20230323	16250	1.91	20230726	34700	-52.28	20221007	16250	1.91	20230726	4.28	N	417970	500	31 억		21161	N	N	0	N	00	N
22	20230727	121227	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16630	200	2	1.22	330195620	19697	29.80	16380	17250	16380	21350	11510	16430	16763.75	0.33	-3942	3181	17976	17202	16726	15952	15476	16965	15715	32	4920	500	10180	10	1	6396700	1064	12.14	1.70	12	0.31	1370.00	9776.00	34700	20221007	-52.07	16250	20230726	2.34	31650	-47.46	20230323	16250	2.34	20230726	34700	-52.07	20221007	16250	2.34	20230726	4.28	N	417970	500	31 억		21161	N	N	0	N	00	N
23	20230727	111230	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16860	430	2	2.62	254232730	15159	22.94	16380	17250	16380	21350	11510	16430	16771.08	0.33	-3942	4372	17976	17202	16726	15952	15476	16965	15715	32	4920	500	10180	10	1	6396700	1078	12.31	1.72	12	0.24	1370.00	9776.00	34700	20221007	-51.41	16250	20230726	3.75	31650	-46.73	20230323	16250	3.75	20230726	34700	-51.41	20221007	16250	3.75	20230726	4.28	N	417970	500	31 억		21161	N	N	0	N	00	N
24	20230727	101226	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16900	470	2	2.86	190333410	11380	17.22	16380	17250	16380	21350	11510	16430	16725.26	0.33	-3942	1734	17976	17202	16726	15952	15476	16965	15715	32	4920	500	10180	10	1	6396700	1081	12.34	1.73	12	0.18	1370.00	9776.00	34700	20221007	-51.30	16250	20230726	4.00	31650	-46.60	20230323	16250	4.00	20230726	34700	-51.30	20221007	16250	4.00	20230726	4.28	N	417970	500	31 억		21161	N	N	0	N	00	N
25	20230727	091225	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16400	-30	5	-0.18	14136740	859	1.30	16380	16670	16380	21350	11510	16430	16457.21	0.33	-3942	33	17976	17202	16726	15952	15476	16965	15715	32	4920	500	10180	10	1	6396700	1049	11.97	1.68	12	0.01	1370.00	9776.00	34700	20221007	-52.74	16250	20230726	0.92	31650	-48.18	20230323	16250	0.92	20230726	34700	-52.74	20221007	16250	0.92	20230726	4.28	N	417970	500	31 억		21161	N	N	0	N	00	N
26	20230726	161223	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	16430	-1170	5	-6.65	1097627290	65450	127.11	17400	17500	16250	22850	12320	17600	16770.72	0.39	0	-4314	19013	18306	17953	17246	16893	18130	17070	32	5265	500	10910	10	1	6396700	1051	11.99	1.68	12	1.02	1370.00	9776.00	34700	20221007	-52.65	16250	20230726	1.11	31650	-48.09	20230323	16250	1.11	20230726	34700	-52.65	20221007	16250	1.11	20230726	4.07	N	417970	500	31 억		25103	N	N	0	N	00	N
27	20230726	151228	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	16350	-1250	5	-7.10	1058671590	63072	122.49	17400	17500	16250	22850	12320	17600	16785.13	0.39	0	-4640	19013	18306	17953	17246	16893	18130	17070	32	5265	500	10910	10	1	6396700	1046	11.93	1.67	12	0.99	1370.00	9776.00	34700	20221007	-52.88	16250	20230726	0.62	31650	-48.34	20230323	16250	0.62	20230726	34700	-52.88	20221007	16250	0.62	20230726	4.07	N	417970	500	31 억		25103	N	N	0	N	00	N
28	20230726	141219	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	16330	-1270	5	-7.22	944635480	56130	109.01	17400	17500	16250	22850	12320	17600	16829.42	0.39	0	-4551	19013	18306	17953	17246	16893	18130	17070	32	5265	500	10910	10	1	6396700	1045	11.92	1.67	12	0.88	1370.00	9776.00	34700	20221007	-52.94	16250	20230726	0.49	31650	-48.40	20230323	16250	0.49	20230726	34700	-52.94	20221007	16250	0.49	20230726	4.07	N	417970	500	31 억		25103	N	N	0	N	00	N
29	20230726	131215	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	16270	-1330	5	-7.56	803273860	47486	92.22	17400	17500	16250	22850	12320	17600	16916.01	0.39	0	-5976	19013	18306	17953	17246	16893	18130	17070	32	5265	500	10910	10	1	6396700	1041	11.88	1.66	12	0.74	1370.00	9776.00	34700	20221007	-53.11	16250	20230726	0.12	31650	-48.59	20230323	16250	0.12	20230726	34700	-53.11	20221007	16250	0.12	20230726	4.07	N	417970	500	31 억		25103	N	N	0	N	00	N
30	20230726	121221	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16800	-800	5	-4.55	588214750	34500	67.00	17400	17500	16800	22850	12320	17600	17049.70	0.39	0	-4249	19013	18306	17953	17246	16893	18130	17070	32	5265	500	10910	10	1	6396700	1075	12.26	1.72	12	0.54	1370.00	9776.00	34700	20221007	-51.59	16300	20230103	3.07	31650	-46.92	20230323	16300	3.07	20230103	34700	-51.59	20221007	16300	3.07	20230103	4.07	N	417970	500	31 억		25103	N	N	0	N	00	N
31	20230726	111215	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16900	-700	5	-3.98	537473070	31484	61.15	17400	17500	16800	22850	12320	17600	17071.31	0.39	0	-3470	19013	18306	17953	17246	16893	18130	17070	32	5265	500	10910	10	1	6396700	1081	12.34	1.73	12	0.49	1370.00	9776.00	34700	20221007	-51.30	16300	20230103	3.68	31650	-46.60	20230323	16300	3.68	20230103	34700	-51.30	20221007	16300	3.68	20230103	4.07	N	417970	500	31 억		25103	N	N	0	N	00	N
32	20230726	101223	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16920	-680	5	-3.86	413309780	24121	46.85	17400	17500	16900	22850	12320	17600	17134.85	0.39	0	-2620	19013	18306	17953	17246	16893	18130	17070	32	5265	500	10910	10	1	6396700	1082	12.35	1.73	12	0.38	1370.00	9776.00	34700	20221007	-51.24	16300	20230103	3.80	31650	-46.54	20230323	16300	3.80	20230103	34700	-51.24	20221007	16300	3.80	20230103	4.07	N	417970	500	31 억		25103	N	N	0	N	00	N
33	20230726	091218	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17300	-300	5	-1.70	90592740	5217	10.13	17400	17500	17280	22850	12320	17600	17364.91	0.39	0	-153	19013	18306	17953	17246	16893	18130	17070	32	5265	500	10910	10	1	6396700	1107	12.63	1.77	12	0.08	1370.00	9776.00	34700	20221007	-50.14	16300	20230103	6.13	31650	-45.34	20230323	16300	6.13	20230103	34700	-50.14	20221007	16300	6.13	20230103	4.07	N	417970	500	31 억		25103	N	N	0	N	00	N
34	20230725	161214	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17600	-1100	5	-5.88	898983430	49969	57.48	18660	18660	17600	24300	13090	18700	17987.74	0.53	0	-9051	20773	19736	19213	18176	17653	19475	17915	32	5605	500	11590	10	1	6396700	1126	12.85	1.80	12	0.78	1370.00	9776.00	34700	20221007	-49.28	16300	20230103	7.98	31650	-44.39	20230323	16300	7.98	20230103	34700	-49.28	20221007	16300	7.98	20230103	3.95	N	417970	500	31 억		34155	N	N	0	N	00	N
35	20230725	151201	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17690	-1010	5	-5.40	824049920	45723	52.59	18660	18660	17680	24300	13090	18700	18018.18	0.53	0	-8820	20773	19736	19213	18176	17653	19475	17915	32	5605	500	11590	10	1	6396700	1132	12.91	1.81	12	0.71	1370.00	9776.00	34700	20221007	-49.02	16300	20230103	8.53	31650	-44.11	20230323	16300	8.53	20230103	34700	-49.02	20221007	16300	8.53	20230103	3.95	N	417970	500	31 억		34155	N	N	0	N	00	N
36	20230725	141159	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17880	-820	5	-4.39	709311290	39265	45.16	18660	18660	17800	24300	13090	18700	18059.83	0.53	0	-8044	20773	19736	19213	18176	17653	19475	17915	32	5605	500	11590	10	1	6396700	1144	13.05	1.83	12	0.61	1370.00	9776.00	34700	20221007	-48.47	16300	20230103	9.69	31650	-43.51	20230323	16300	9.69	20230103	34700	-48.47	20221007	16300	9.69	20230103	3.95	N	417970	500	31 억		34155	N	N	0	N	00	N
37	20230725	131210	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18000	-700	5	-3.74	590714560	32635	37.54	18660	18660	17910	24300	13090	18700	18095.08	0.53	0	-4467	20773	19736	19213	18176	17653	19475	17915	32	5605	500	11590	10	1	6396700	1151	13.14	1.84	12	0.51	1370.00	9776.00	34700	20221007	-48.13	16300	20230103	10.43	31650	-43.13	20230323	16300	10.43	20230103	34700	-48.13	20221007	16300	10.43	20230103	3.95	N	417970	500	31 억		34155	N	N	0	N	00	N
38	20230725	121210	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18000	-700	5	-3.74	544918070	30086	34.61	18660	18660	17910	24300	13090	18700	18106.09	0.53	0	-3730	20773	19736	19213	18176	17653	19475	17915	32	5605	500	11590	10	1	6396700	1151	13.14	1.84	12	0.47	1370.00	9776.00	34700	20221007	-48.13	16300	20230103	10.43	31650	-43.13	20230323	16300	10.43	20230103	34700	-48.13	20221007	16300	10.43	20230103	3.95	N	417970	500	31 억		34155	N	N	0	N	00	N
39	20230725	111208	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18020	-680	5	-3.64	465078030	25642	29.49	18660	18660	17910	24300	13090	18700	18130.69	0.53	0	-2938	20773	19736	19213	18176	17653	19475	17915	32	5605	500	11590	10	1	6396700	1153	13.15	1.84	12	0.40	1370.00	9776.00	34700	20221007	-48.07	16300	20230103	10.55	31650	-43.06	20230323	16300	10.55	20230103	34700	-48.07	20221007	16300	10.55	20230103	3.95	N	417970	500	31 억		34155	N	N	0	N	00	N
40	20230725	101207	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18100	-600	5	-3.21	291516770	15988	18.39	18660	18660	18100	24300	13090	18700	18224.55	0.53	0	-1936	20773	19736	19213	18176	17653	19475	17915	32	5605	500	11590	10	1	6396700	1158	13.21	1.85	12	0.25	1370.00	9776.00	34700	20221007	-47.84	16300	20230103	11.04	31650	-42.81	20230323	16300	11.04	20230103	34700	-47.84	20221007	16300	11.04	20230103	3.95	N	417970	500	31 억		34155	N	N	0	N	00	N
41	20230725	091205	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18410	-290	5	-1.55	90922050	4942	5.68	18660	18660	18190	24300	13090	18700	18378.30	0.53	0	-994	20773	19736	19213	18176	17653	19475	17915	32	5605	500	11590	10	1	6396700	1178	13.44	1.88	12	0.08	1370.00	9776.00	34700	20221007	-46.95	16300	20230103	12.94	31650	-41.83	20230323	16300	12.94	20230103	34700	-46.95	20221007	16300	12.94	20230103	3.95	N	417970	500	31 억		34155	N	N	0	N	00	N
42	20230724	161206	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18700	-970	5	-4.93	1630776670	85303	82.03	19870	20250	18690	25550	13770	19670	19115.42	0.60	0	-4534	21003	20336	19683	19016	18363	20670	19350	32	5890	500	12190	10	1	6396700	1196	13.65	1.91	12	1.33	1370.00	9776.00	34700	20221007	-46.11	16300	20230103	14.72	31650	-40.92	20230323	16300	14.72	20230103	34700	-46.11	20221007	16300	14.72	20230103	4.09	N	417970	500	31 억		38678	N	N	0	N	00	N
43	20230724	151202	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18780	-890	5	-4.52	1508982590	78800	75.78	19870	20250	18690	25550	13770	19670	19147.44	0.60	0	-3268	21003	20336	19683	19016	18363	20670	19350	32	5890	500	12190	10	1	6396700	1201	13.71	1.92	12	1.23	1370.00	9776.00	34700	20221007	-45.88	16300	20230103	15.21	31650	-40.66	20230323	16300	15.21	20230103	34700	-45.88	20221007	16300	15.21	20230103	4.09	N	417970	500	31 억		38678	N	N	0	N	00	N
44	20230724	141200	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18980	-690	5	-3.51	1160854860	60246	57.93	19870	20250	18860	25550	13770	19670	19266.47	0.60	0	-7889	21003	20336	19683	19016	18363	20670	19350	32	5890	500	12190	10	1	6396700	1214	13.85	1.94	12	0.94	1370.00	9776.00	34700	20221007	-45.30	16300	20230103	16.44	31650	-40.03	20230323	16300	16.44	20230103	34700	-45.30	20221007	16300	16.44	20230103	4.09	N	417970	500	31 억		38678	N	N	0	N	00	N
45	20230724	131200	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19000	-670	5	-3.41	1032652710	53472	51.42	19870	20250	18910	25550	13770	19670	19309.91	0.60	0	-6493	21003	20336	19683	19016	18363	20670	19350	32	5890	500	12190	10	1	6396700	1215	13.87	1.94	12	0.84	1370.00	9776.00	34700	20221007	-45.24	16300	20230103	16.56	31650	-39.97	20230323	16300	16.56	20230103	34700	-45.24	20221007	16300	16.56	20230103	4.09	N	417970	500	31 억		38678	N	N	0	N	00	N
46	20230724	121202	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18910	-760	5	-3.86	963971000	49853	47.94	19870	20250	18910	25550	13770	19670	19334.15	0.60	0	-5813	21003	20336	19683	19016	18363	20670	19350	32	5890	500	12190	10	1	6396700	1210	13.80	1.93	12	0.78	1370.00	9776.00	34700	20221007	-45.50	16300	20230103	16.01	31650	-40.25	20230323	16300	16.01	20230103	34700	-45.50	20221007	16300	16.01	20230103	4.09	N	417970	500	31 억		38678	N	N	0	N	00	N
47	20230724	111206	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19030	-640	5	-3.25	821029500	42322	40.70	19870	20250	19010	25550	13770	19670	19397.56	0.60	0	-3835	21003	20336	19683	19016	18363	20670	19350	32	5890	500	12190	10	1	6396700	1217	13.89	1.95	12	0.66	1370.00	9776.00	34700	20221007	-45.16	16300	20230103	16.75	31650	-39.87	20230323	16300	16.75	20230103	34700	-45.16	20221007	16300	16.75	20230103	4.09	N	417970	500	31 억		38678	N	N	0	N	00	N
48	20230724	101154	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19160	-510	5	-2.59	609153390	31234	30.04	19870	20250	19100	25550	13770	19670	19501.19	0.60	0	-2054	21003	20336	19683	19016	18363	20670	19350	32	5890	500	12190	10	1	6396700	1226	13.99	1.96	12	0.49	1370.00	9776.00	34700	20221007	-44.78	16300	20230103	17.55	31650	-39.46	20230323	16300	17.55	20230103	34700	-44.78	20221007	16300	17.55	20230103	4.09	N	417970	500	31 억		38678	N	N	0	N	00	N
49	20230724	091204	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19510	-160	5	-0.81	290887410	14688	14.12	19870	20250	19370	25550	13770	19670	19807.37	0.60	0	-1104	21003	20336	19683	19016	18363	20670	19350	32	5890	500	12190	10	1	6396700	1248	14.24	2.00	12	0.23	1370.00	9776.00	34700	20221007	-43.78	16300	20230103	19.69	31650	-38.36	20230323	16300	19.69	20230103	34700	-43.78	20221007	16300	19.69	20230103	4.09	N	417970	500	31 억		38678	N	N	0	N	00	N
50	20230721	161150	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19670	-160	5	-0.81	2032237970	103396	13.89	19640	20350	19030	25750	13890	19830	19653.84	0.68	0	-5118	23236	21532	19746	18042	16256	22385	18895	32	5930	500	12290	10	1	6396700	1258	14.36	2.01	12	1.62	1370.00	9776.00	34700	20221007	-43.31	16300	20230103	20.67	31650	-37.85	20230323	16300	20.67	20230103	34700	-43.31	20221007	16300	20.67	20230103	4.09	N	417970	500	31 억		43719	N	N	0	N	00	N
51	20230721	151152	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19820	-10	5	-0.05	1893418750	96352	12.94	19640	20350	19030	25750	13890	19830	19649.90	0.68	0	-5351	23236	21532	19746	18042	16256	22385	18895	32	5930	500	12290	10	1	6396700	1268	14.47	2.03	12	1.51	1370.00	9776.00	34700	20221007	-42.88	16300	20230103	21.60	31650	-37.38	20230323	16300	21.60	20230103	34700	-42.88	20221007	16300	21.60	20230103	4.09	N	417970	500	31 억		43719	N	N	0	N	00	N
52	20230721	141147	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19900	70	2	0.35	1651918740	84181	11.31	19640	20350	19030	25750	13890	19830	19621.89	0.68	0	-4910	23236	21532	19746	18042	16256	22385	18895	32	5930	500	12290	10	1	6396700	1273	14.53	2.04	12	1.32	1370.00	9776.00	34700	20221007	-42.65	16300	20230103	22.09	31650	-37.12	20230323	16300	22.09	20230103	34700	-42.65	20221007	16300	22.09	20230103	4.09	N	417970	500	31 억		43719	N	N	0	N	00	N
53	20230721	131151	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19810	-20	5	-0.10	1459861890	74562	10.01	19640	20350	19030	25750	13890	19830	19577.07	0.68	0	-6862	23236	21532	19746	18042	16256	22385	18895	32	5930	500	12290	10	1	6396700	1267	14.46	2.03	12	1.17	1370.00	9776.00	34700	20221007	-42.91	16300	20230103	21.53	31650	-37.41	20230323	16300	21.53	20230103	34700	-42.91	20221007	16300	21.53	20230103	4.09	N	417970	500	31 억		43719	N	N	0	N	00	N
54	20230721	121206	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19770	-60	5	-0.30	1418689860	72485	9.73	19640	20350	19030	25750	13890	19830	19569.97	0.68	0	-6775	23236	21532	19746	18042	16256	22385	18895	32	5930	500	12290	10	1	6396700	1265	14.43	2.02	12	1.13	1370.00	9776.00	34700	20221007	-43.03	16300	20230103	21.29	31650	-37.54	20230323	16300	21.29	20230103	34700	-43.03	20221007	16300	21.29	20230103	4.09	N	417970	500	31 억		43719	N	N	0	N	00	N
55	20230721	111204	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19960	130	2	0.66	1292611760	66123	8.88	19640	20350	19030	25750	13890	19830	19545.94	0.68	0	-5355	23236	21532	19746	18042	16256	22385	18895	32	5930	500	12290	10	1	6396700	1277	14.57	2.04	12	1.03	1370.00	9776.00	34700	20221007	-42.48	16300	20230103	22.45	31650	-36.94	20230323	16300	22.45	20230103	34700	-42.48	20221007	16300	22.45	20230103	4.09	N	417970	500	31 억		43719	N	N	0	N	00	N
56	20230721	101202	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19450	-380	5	-1.92	864783750	44601	5.99	19640	19760	19030	25750	13890	19830	19383.14	0.68	0	-4479	23236	21532	19746	18042	16256	22385	18895	32	5930	500	12290	10	1	6396700	1244	14.20	1.99	12	0.70	1370.00	9776.00	34700	20221007	-43.95	16300	20230103	19.33	31650	-38.55	20230323	16300	19.33	20230103	34700	-43.95	20221007	16300	19.33	20230103	4.09	N	417970	500	31 억		43719	N	N	0	N	00	N
57	20230721	091158	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19270	-560	5	-2.82	467534290	24156	3.24	19640	19700	19030	25750	13890	19830	19342.31	0.68	0	-2772	23236	21532	19746	18042	16256	22385	18895	32	5930	500	12290	10	1	6396700	1233	14.07	1.97	12	0.38	1370.00	9776.00	34700	20221007	-44.47	16300	20230103	18.22	31650	-39.12	20230323	16300	18.22	20230103	34700	-44.47	20221007	16300	18.22	20230103	4.09	N	417970	500	31 억		43719	N	N	0	N	00	N
58	20230720	161146	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19830	2330	2	13.31	14892023550	739999	2677.18	18100	21450	17960	22750	12250	17500	20124.68	0.72	0	-4664	18166	17832	17616	17282	17066	17725	17175	32	5250	500	10850	10	1	6396700	1268	14.47	2.03	12	11.57	1370.00	9776.00	34700	20221007	-42.85	16300	20230103	21.66	31650	-37.35	20230323	16300	21.66	20230103	34700	-42.85	20221007	16300	21.66	20230103	4.07	N	417970	500	31 억		45840	N	N	0	N	00	N
59	20230720	151145	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19820	2320	2	13.26	14639770080	727269	2631.12	18100	21450	17960	22750	12250	17500	20129.79	0.72	0	-4879	18166	17832	17616	17282	17066	17725	17175	32	5250	500	10850	10	1	6396700	1268	14.47	2.03	12	11.37	1370.00	9776.00	34700	20221007	-42.88	16300	20230103	21.60	31650	-37.38	20230323	16300	21.60	20230103	34700	-42.88	20221007	16300	21.60	20230103	4.07	N	417970	500	31 억		45840	N	N	0	N	00	N
60	20230720	141144	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19990	2490	2	14.23	14098248720	700155	2533.03	18100	21450	17960	22750	12250	17500	20135.90	0.72	0	-5736	18166	17832	17616	17282	17066	17725	17175	32	5250	500	10850	10	1	6396700	1279	14.59	2.04	12	10.95	1370.00	9776.00	34700	20221007	-42.39	16300	20230103	22.64	31650	-36.84	20230323	16300	22.64	20230103	34700	-42.39	20221007	16300	22.64	20230103	4.07	N	417970	500	31 억		45840	N	N	0	N	00	N
61	20230720	131146	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19800	2300	2	13.14	13511151460	670764	2426.70	18100	21450	17960	22750	12250	17500	20142.93	0.72	0	-1245	18166	17832	17616	17282	17066	17725	17175	32	5250	500	10850	10	1	6396700	1267	14.45	2.03	12	10.49	1370.00	9776.00	34700	20221007	-42.94	16300	20230103	21.47	31650	-37.44	20230323	16300	21.47	20230103	34700	-42.94	20221007	16300	21.47	20230103	4.07	N	417970	500	31 억		45840	N	N	0	N	00	N
62	20230720	121156	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20050	2550	2	14.57	11598007790	576535	2085.80	18100	21450	17960	22750	12250	17500	20116.75	0.72	0	-1167	18166	17832	17616	17282	17066	17725	17175	32	5250	500	10850	50	1	6396700	1283	14.64	2.05	12	9.01	1370.00	9776.00	34700	20221007	-42.22	16300	20230103	23.01	31650	-36.65	20230323	16300	23.01	20230103	34700	-42.22	20221007	16300	23.01	20230103	4.07	N	417970	500	31 억		45840	N	N	0	N	00	N
63	20230720	111152	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20100	2600	2	14.86	9128207570	452533	1637.18	18100	21450	17960	22750	12250	17500	20171.36	0.72	0	-11732	18166	17832	17616	17282	17066	17725	17175	32	5250	500	10850	50	1	6396700	1286	14.67	2.06	12	7.07	1370.00	9776.00	34700	20221007	-42.07	16300	20230103	23.31	31650	-36.49	20230323	16300	23.31	20230103	34700	-42.07	20221007	16300	23.31	20230103	4.07	N	417970	500	31 억		45840	N	N	0	N	00	N
64	20230720	101138	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18100	600	2	3.43	922641650	50448	182.51	18100	18840	17960	22750	12250	17500	18288.96	0.72	0	5003	18166	17832	17616	17282	17066	17725	17175	32	5250	500	10850	10	1	6396700	1158	13.21	1.85	12	0.79	1370.00	9776.00	34700	20221007	-47.84	16300	20230103	11.04	31650	-42.81	20230323	16300	11.04	20230103	34700	-47.84	20221007	16300	11.04	20230103	4.07	N	417970	500	31 억		45840	N	N	0	N	00	N
65	20230720	091141	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18180	680	2	3.89	231516410	12704	45.96	18100	18550	17990	22750	12250	17500	18223.90	0.72	0	470	18166	17832	17616	17282	17066	17725	17175	32	5250	500	10850	10	1	6396700	1163	13.27	1.86	12	0.20	1370.00	9776.00	34700	20221007	-47.61	16300	20230103	11.53	31650	-42.56	20230323	16300	11.53	20230103	34700	-47.61	20221007	16300	11.53	20230103	4.07	N	417970	500	31 억		45840	N	N	0	N	00	N
66	20230719	161201	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17500	-420	5	-2.34	484923730	27570	130.00	17950	17950	17400	23250	12550	17920	17588.83	0.70	0	1419	18873	18396	18063	17586	17253	18230	17420	32	5350	500	11110	10	1	6396700	1119	12.77	1.79	12	0.43	1370.00	9776.00	34700	20221007	-49.57	16300	20230103	7.36	31650	-44.71	20230323	16300	7.36	20230103	34700	-49.57	20221007	16300	7.36	20230103	4.09	N	417970	500	31 억		44509	N	N	0	N	00	N
67	20230719	151201	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17570	-350	5	-1.95	469784350	26705	125.93	17950	17950	17400	23250	12550	17920	17591.63	0.70	0	1261	18873	18396	18063	17586	17253	18230	17420	32	5350	500	11110	10	1	6396700	1124	12.82	1.80	12	0.42	1370.00	9776.00	34700	20221007	-49.37	16300	20230103	7.79	31650	-44.49	20230323	16300	7.79	20230103	34700	-49.37	20221007	16300	7.79	20230103	4.09	N	417970	500	31 억		44509	N	N	0	N	00	N
68	20230719	141206	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17460	-460	5	-2.57	404722030	22975	108.34	17950	17950	17430	23250	12550	17920	17615.76	0.70	0	593	18873	18396	18063	17586	17253	18230	17420	32	5350	500	11110	10	1	6396700	1117	12.74	1.79	12	0.36	1370.00	9776.00	34700	20221007	-49.68	16300	20230103	7.12	31650	-44.83	20230323	16300	7.12	20230103	34700	-49.68	20221007	16300	7.12	20230103	4.09	N	417970	500	31 억		44509	N	N	0	N	00	N
69	20230719	131149	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17520	-400	5	-2.23	353459850	20043	94.51	17950	17950	17500	23250	12550	17920	17635.08	0.70	0	954	18873	18396	18063	17586	17253	18230	17420	32	5350	500	11110	10	1	6396700	1121	12.79	1.79	12	0.31	1370.00	9776.00	34700	20221007	-49.51	16300	20230103	7.48	31650	-44.64	20230323	16300	7.48	20230103	34700	-49.51	20221007	16300	7.48	20230103	4.09	N	417970	500	31 억		44509	N	N	0	N	00	N
70	20230719	121209	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17660	-260	5	-1.45	308262080	17464	82.35	17950	17950	17530	23250	12550	17920	17651.29	0.70	0	379	18873	18396	18063	17586	17253	18230	17420	32	5350	500	11110	10	1	6396700	1130	12.89	1.81	12	0.27	1370.00	9776.00	34700	20221007	-49.11	16300	20230103	8.34	31650	-44.20	20230323	16300	8.34	20230103	34700	-49.11	20221007	16300	8.34	20230103	4.09	N	417970	500	31 억		44509	N	N	0	N	00	N
71	20230719	111205	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17650	-270	5	-1.51	236632590	13388	63.13	17950	17950	17550	23250	12550	17920	17674.98	0.70	0	665	18873	18396	18063	17586	17253	18230	17420	32	5350	500	11110	10	1	6396700	1129	12.88	1.81	12	0.21	1370.00	9776.00	34700	20221007	-49.14	16300	20230103	8.28	31650	-44.23	20230323	16300	8.28	20230103	34700	-49.14	20221007	16300	8.28	20230103	4.09	N	417970	500	31 억		44509	N	N	0	N	00	N
72	20230719	101154	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17720	-200	5	-1.12	214816070	12156	57.32	17950	17950	17550	23250	12550	17920	17671.61	0.70	0	949	18873	18396	18063	17586	17253	18230	17420	32	5350	500	11110	10	1	6396700	1133	12.93	1.81	12	0.19	1370.00	9776.00	34700	20221007	-48.93	16300	20230103	8.71	31650	-44.01	20230323	16300	8.71	20230103	34700	-48.93	20221007	16300	8.71	20230103	4.09	N	417970	500	31 억		44509	N	N	0	N	00	N
73	20230719	091154	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17830	-90	5	-0.50	33035810	1856	8.75	17950	17950	17600	23250	12550	17920	17799.47	0.70	0	-981	18873	18396	18063	17586	17253	18230	17420	32	5350	500	11110	10	1	6396700	1141	13.01	1.82	12	0.03	1370.00	9776.00	34700	20221007	-48.62	16300	20230103	9.39	31650	-43.67	20230323	16300	9.39	20230103	34700	-48.62	20221007	16300	9.39	20230103	4.09	N	417970	500	31 억		44509	N	N	0	N	00	N
74	20230718	161153	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17920	-550	5	-2.98	379152070	21075	140.96	18390	18540	17730	24000	12930	18470	17990.79	0.82	0	-7889	18970	18720	18260	18010	17550	18845	18135	32	5535	500	11450	10	1	6396700	1146	13.08	1.83	12	0.33	1370.00	9776.00	34700	20221007	-48.36	16300	20230103	9.94	31650	-43.38	20230323	16300	9.94	20230103	34700	-48.36	20221007	16300	9.94	20230103	4.03	N	417970	500	31 억		52726	N	N	0	N	00	N
75	20230718	151153	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17850	-620	5	-3.36	367703760	20436	136.69	18390	18540	17730	24000	12930	18470	17992.94	0.82	0	-7793	18970	18720	18260	18010	17550	18845	18135	32	5535	500	11450	10	1	6396700	1142	13.03	1.83	12	0.32	1370.00	9776.00	34700	20221007	-48.56	16300	20230103	9.51	31650	-43.60	20230323	16300	9.51	20230103	34700	-48.56	20221007	16300	9.51	20230103	4.03	N	417970	500	31 억		52726	N	N	0	N	00	N
76	20230718	141148	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17830	-640	5	-3.47	269011680	14892	99.61	18390	18540	17810	24000	12930	18470	18064.17	0.82	0	-6593	18970	18720	18260	18010	17550	18845	18135	32	5535	500	11450	10	1	6396700	1141	13.01	1.82	12	0.23	1370.00	9776.00	34700	20221007	-48.62	16300	20230103	9.39	31650	-43.67	20230323	16300	9.39	20230103	34700	-48.62	20221007	16300	9.39	20230103	4.03	N	417970	500	31 억		52726	N	N	0	N	00	N
77	20230718	131147	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17860	-610	5	-3.30	228470830	12620	84.41	18390	18540	17850	24000	12930	18470	18103.87	0.82	0	-6462	18970	18720	18260	18010	17550	18845	18135	32	5535	500	11450	10	1	6396700	1142	13.04	1.83	12	0.20	1370.00	9776.00	34700	20221007	-48.53	16300	20230103	9.57	31650	-43.57	20230323	16300	9.57	20230103	34700	-48.53	20221007	16300	9.57	20230103	4.03	N	417970	500	31 억		52726	N	N	0	N	00	N
78	20230718	121200	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18010	-460	5	-2.49	150161190	8254	55.21	18390	18540	18000	24000	12930	18470	18192.54	0.82	0	-4774	18970	18720	18260	18010	17550	18845	18135	32	5535	500	11450	10	1	6396700	1152	13.15	1.84	12	0.13	1370.00	9776.00	34700	20221007	-48.10	16300	20230103	10.49	31650	-43.10	20230323	16300	10.49	20230103	34700	-48.10	20221007	16300	10.49	20230103	4.03	N	417970	500	31 억		52726	N	N	0	N	00	N
79	20230718	111158	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18000	-470	5	-2.54	133725650	7343	49.11	18390	18540	18000	24000	12930	18470	18211.31	0.82	0	-4189	18970	18720	18260	18010	17550	18845	18135	32	5535	500	11450	10	1	6396700	1151	13.14	1.84	12	0.11	1370.00	9776.00	34700	20221007	-48.13	16300	20230103	10.43	31650	-43.13	20230323	16300	10.43	20230103	34700	-48.13	20221007	16300	10.43	20230103	4.03	N	417970	500	31 억		52726	N	N	0	N	00	N
80	20230718	101150	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18100	-370	5	-2.00	80708870	4404	29.46	18390	18540	18080	24000	12930	18470	18326.26	0.82	0	-2508	18970	18720	18260	18010	17550	18845	18135	32	5535	500	11450	10	1	6396700	1158	13.21	1.85	12	0.07	1370.00	9776.00	34700	20221007	-47.84	16300	20230103	11.04	31650	-42.81	20230323	16300	11.04	20230103	34700	-47.84	20221007	16300	11.04	20230103	4.03	N	417970	500	31 억		52726	N	N	0	N	00	N
81	20230718	091145	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18490	20	2	0.11	6612140	359	2.40	18390	18540	18390	24000	12930	18470	18418.22	0.82	0	28	18970	18720	18260	18010	17550	18845	18135	32	5535	500	11450	10	1	6396700	1183	13.50	1.89	12	0.01	1370.00	9776.00	34700	20221007	-46.71	16300	20230103	13.44	31650	-41.58	20230323	16300	13.44	20230103	34700	-46.71	20221007	16300	13.44	20230103	4.03	N	417970	500	31 억		52726	N	N	0	N	00	N
82	20230717	161149	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18470	300	2	1.65	269904360	14862	100.44	18170	18510	17800	23600	12720	18170	18160.70	0.77	0	3288	18796	18482	18236	17922	17676	18360	17800	32	5440	500	11260	10	1	6396700	1181	13.48	1.89	12	0.23	1370.00	9776.00	34700	20221007	-46.77	16300	20230103	13.31	31650	-41.64	20230323	16300	13.31	20230103	34700	-46.77	20221007	16300	13.31	20230103	4.03	N	417970	500	31 억		49436	N	N	0	N	00	N
83	20230717	151143	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18380	210	2	1.16	240915130	13287	89.80	18170	18510	17800	23600	12720	18170	18131.64	0.77	0	3122	18796	18482	18236	17922	17676	18360	17800	32	5440	500	11260	10	1	6396700	1176	13.42	1.88	12	0.21	1370.00	9776.00	34700	20221007	-47.03	16300	20230103	12.76	31650	-41.93	20230323	16300	12.76	20230103	34700	-47.03	20221007	16300	12.76	20230103	4.03	N	417970	500	31 억		49436	N	N	0	N	00	N
84	20230717	141146	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18410	240	2	1.32	219258300	12111	81.85	18170	18510	17800	23600	12720	18170	18104.06	0.77	0	2922	18796	18482	18236	17922	17676	18360	17800	32	5440	500	11260	10	1	6396700	1178	13.44	1.88	12	0.19	1370.00	9776.00	34700	20221007	-46.95	16300	20230103	12.94	31650	-41.83	20230323	16300	12.94	20230103	34700	-46.95	20221007	16300	12.94	20230103	4.03	N	417970	500	31 억		49436	N	N	0	N	00	N
85	20230717	131135	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18340	170	2	0.94	169769570	9423	63.68	18170	18400	17800	23600	12720	18170	18016.51	0.77	0	1795	18796	18482	18236	17922	17676	18360	17800	32	5440	500	11260	10	1	6396700	1173	13.39	1.88	12	0.15	1370.00	9776.00	34700	20221007	-47.15	16300	20230103	12.52	31650	-42.05	20230323	16300	12.52	20230103	34700	-47.15	20221007	16300	12.52	20230103	4.03	N	417970	500	31 억		49436	N	N	0	N	00	N
86	20230717	121146	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18040	-130	5	-0.72	119475400	6653	44.96	18170	18280	17800	23600	12720	18170	17958.12	0.77	0	363	18796	18482	18236	17922	17676	18360	17800	32	5440	500	11260	10	1	6396700	1154	13.17	1.85	12	0.10	1370.00	9776.00	34700	20221007	-48.01	16300	20230103	10.67	31650	-43.00	20230323	16300	10.67	20230103	34700	-48.01	20221007	16300	10.67	20230103	4.03	N	417970	500	31 억		49436	N	N	0	N	00	N
87	20230717	111138	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17980	-190	5	-1.05	107242380	5974	40.37	18170	18280	17800	23600	12720	18170	17951.52	0.77	0	163	18796	18482	18236	17922	17676	18360	17800	32	5440	500	11260	10	1	6396700	1150	13.12	1.84	12	0.09	1370.00	9776.00	34700	20221007	-48.18	16300	20230103	10.31	31650	-43.19	20230323	16300	10.31	20230103	34700	-48.18	20221007	16300	10.31	20230103	4.03	N	417970	500	31 억		49436	N	N	0	N	00	N
88	20230717	101137	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17930	-240	5	-1.32	82435740	4594	31.05	18170	18280	17800	23600	12720	18170	17944.22	0.77	0	-625	18796	18482	18236	17922	17676	18360	17800	32	5440	500	11260	10	1	6396700	1147	13.09	1.83	12	0.07	1370.00	9776.00	34700	20221007	-48.33	16300	20230103	10.00	31650	-43.35	20230323	16300	10.00	20230103	34700	-48.33	20221007	16300	10.00	20230103	4.03	N	417970	500	31 억		49436	N	N	0	N	00	N
89	20230717	091137	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17960	-210	5	-1.16	30354730	1683	11.37	18170	18280	17800	23600	12720	18170	18036.08	0.77	0	-1343	18796	18482	18236	17922	17676	18360	17800	32	5440	500	11260	10	1	6396700	1149	13.11	1.84	12	0.03	1370.00	9776.00	34700	20221007	-48.24	16300	20230103	10.18	31650	-43.25	20230323	16300	10.18	20230103	34700	-48.24	20221007	16300	10.18	20230103	4.03	N	417970	500	31 억		49436	N	N	0	N	00	N
90	20230714	161136	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18170	-80	5	-0.44	268455230	14767	99.28	18450	18550	17990	23700	12780	18250	18179.43	0.83	0	-3577	19156	18702	18386	17932	17616	18545	17775	32	5460	500	11310	10	1	6396700	1162	13.26	1.86	12	0.23	1370.00	9776.00	34700	20221007	-47.64	16300	20230103	11.47	31650	-42.59	20230323	16300	11.47	20230103	34700	-47.64	20221007	16300	11.47	20230103	3.99	N	417970	500	31 억		53011	N	N	0	N	00	N
91	20230714	151139	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18100	-150	5	-0.82	250290190	13766	92.55	18450	18550	17990	23700	12780	18250	18181.77	0.83	0	-3583	19156	18702	18386	17932	17616	18545	17775	32	5460	500	11310	10	1	6396700	1158	13.21	1.85	12	0.22	1370.00	9776.00	34700	20221007	-47.84	16300	20230103	11.04	31650	-42.81	20230323	16300	11.04	20230103	34700	-47.84	20221007	16300	11.04	20230103	3.99	N	417970	500	31 억		53011	N	N	0	N	00	N
92	20230714	141147	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18150	-100	5	-0.55	231552550	12728	85.57	18450	18550	17990	23700	12780	18250	18192.38	0.83	0	-3425	19156	18702	18386	17932	17616	18545	17775	32	5460	500	11310	10	1	6396700	1161	13.25	1.86	12	0.20	1370.00	9776.00	34700	20221007	-47.69	16300	20230103	11.35	31650	-42.65	20230323	16300	11.35	20230103	34700	-47.69	20221007	16300	11.35	20230103	3.99	N	417970	500	31 억		53011	N	N	0	N	00	N
93	20230714	131131	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18170	-80	5	-0.44	184792430	10144	68.20	18450	18550	18000	23700	12780	18250	18216.92	0.83	0	-3315	19156	18702	18386	17932	17616	18545	17775	32	5460	500	11310	10	1	6396700	1162	13.26	1.86	12	0.16	1370.00	9776.00	34700	20221007	-47.64	16300	20230103	11.47	31650	-42.59	20230323	16300	11.47	20230103	34700	-47.64	20221007	16300	11.47	20230103	3.99	N	417970	500	31 억		53011	N	N	0	N	00	N
94	20230714	121131	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18140	-110	5	-0.60	133406950	7302	49.09	18450	18550	18130	23700	12780	18250	18269.92	0.83	0	-2999	19156	18702	18386	17932	17616	18545	17775	32	5460	500	11310	10	1	6396700	1160	13.24	1.86	12	0.11	1370.00	9776.00	34700	20221007	-47.72	16300	20230103	11.29	31650	-42.69	20230323	16300	11.29	20230103	34700	-47.72	20221007	16300	11.29	20230103	3.99	N	417970	500	31 억		53011	N	N	0	N	00	N
95	20230714	111144	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18290	40	2	0.22	118129100	6461	43.44	18450	18550	18130	23700	12780	18250	18283.41	0.83	0	-2783	19156	18702	18386	17932	17616	18545	17775	32	5460	500	11310	10	1	6396700	1170	13.35	1.87	12	0.10	1370.00	9776.00	34700	20221007	-47.29	16300	20230103	12.21	31650	-42.21	20230323	16300	12.21	20230103	34700	-47.29	20221007	16300	12.21	20230103	3.99	N	417970	500	31 억		53011	N	N	0	N	00	N
96	20230714	101144	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18270	20	2	0.11	93947330	5133	34.51	18450	18550	18130	23700	12780	18250	18302.62	0.83	0	-2758	19156	18702	18386	17932	17616	18545	17775	32	5460	500	11310	10	1	6396700	1169	13.34	1.87	12	0.08	1370.00	9776.00	34700	20221007	-47.35	16300	20230103	12.09	31650	-42.27	20230323	16300	12.09	20230103	34700	-47.35	20221007	16300	12.09	20230103	3.99	N	417970	500	31 억		53011	N	N	0	N	00	N
97	20230714	091140	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18250	0	3	0.00	16466830	893	6.00	18450	18550	18250	23700	12780	18250	18439.90	0.83	0	-370	19156	18702	18386	17932	17616	18545	17775	32	5460	500	11310	10	1	6396700	1167	13.32	1.87	12	0.01	1370.00	9776.00	34700	20221007	-47.41	16300	20230103	11.96	31650	-42.34	20230323	16300	11.96	20230103	34700	-47.41	20221007	16300	11.96	20230103	3.99	N	417970	500	31 억		53011	N	N	0	N	00	N
98	20230713	161132	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18250	190	2	1.05	267177610	14574	100.56	18840	18840	18070	23450	12650	18060	18332.48	0.85	0	-1425	18453	18256	18103	17906	17753	18180	17830	32	5400	500	11190	10	1	6396700	1167	13.32	1.87	12	0.23	1370.00	9776.00	34700	20221007	-47.41	16300	20230103	11.96	31650	-42.34	20230323	16300	11.96	20230103	34700	-47.41	20221007	16300	11.96	20230103	4.01	N	417970	500	31 억		54524	N	N	0	N	00	N
99	20230713	151128	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18220	160	2	0.89	265499530	14482	99.92	18840	18840	18070	23450	12650	18060	18333.07	0.85	0	-1397	18453	18256	18103	17906	17753	18180	17830	32	5400	500	11190	10	1	6396700	1165	13.30	1.86	12	0.23	1370.00	9776.00	34700	20221007	-47.49	16300	20230103	11.78	31650	-42.43	20230323	16300	11.78	20230103	34700	-47.49	20221007	16300	11.78	20230103	4.01	N	417970	500	31 억		54524	N	N	0	N	00	N
100	20230713	141127	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18150	90	2	0.50	235306740	12826	88.50	18840	18840	18070	23450	12650	18060	18346.07	0.85	0	-704	18453	18256	18103	17906	17753	18180	17830	32	5400	500	11190	10	1	6396700	1161	13.25	1.86	12	0.20	1370.00	9776.00	34700	20221007	-47.69	16300	20230103	11.35	31650	-42.65	20230323	16300	11.35	20230103	34700	-47.69	20221007	16300	11.35	20230103	4.01	N	417970	500	31 억		54524	N	N	0	N	00	N
101	20230713	131132	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18170	110	2	0.61	191074690	10383	71.64	18840	18840	18080	23450	12650	18060	18402.65	0.85	0	-513	18453	18256	18103	17906	17753	18180	17830	32	5400	500	11190	10	1	6396700	1162	13.26	1.86	12	0.16	1370.00	9776.00	34700	20221007	-47.64	16300	20230103	11.47	31650	-42.59	20230323	16300	11.47	20230103	34700	-47.64	20221007	16300	11.47	20230103	4.01	N	417970	500	31 억		54524	N	N	0	N	00	N
102	20230713	121127	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18300	240	2	1.33	171366370	9301	64.18	18840	18840	18080	23450	12650	18060	18424.51	0.85	0	-372	18453	18256	18103	17906	17753	18180	17830	32	5400	500	11190	10	1	6396700	1171	13.36	1.87	12	0.15	1370.00	9776.00	34700	20221007	-47.26	16300	20230103	12.27	31650	-42.18	20230323	16300	12.27	20230103	34700	-47.26	20221007	16300	12.27	20230103	4.01	N	417970	500	31 억		54524	N	N	0	N	00	N
103	20230713	111130	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18310	250	2	1.38	139056490	7536	52.00	18840	18840	18080	23450	12650	18060	18452.29	0.85	0	-168	18453	18256	18103	17906	17753	18180	17830	32	5400	500	11190	10	1	6396700	1171	13.36	1.87	12	0.12	1370.00	9776.00	34700	20221007	-47.23	16300	20230103	12.33	31650	-42.15	20230323	16300	12.33	20230103	34700	-47.23	20221007	16300	12.33	20230103	4.01	N	417970	500	31 억		54524	N	N	0	N	00	N
104	20230713	101123	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18310	250	2	1.38	118408570	6409	44.22	18840	18840	18080	23450	12650	18060	18475.36	0.85	0	-493	18453	18256	18103	17906	17753	18180	17830	32	5400	500	11190	10	1	6396700	1171	13.36	1.87	12	0.10	1370.00	9776.00	34700	20221007	-47.23	16300	20230103	12.33	31650	-42.15	20230323	16300	12.33	20230103	34700	-47.23	20221007	16300	12.33	20230103	4.01	N	417970	500	31 억		54524	N	N	0	N	00	N
105	20230713	091126	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18440	380	2	2.10	52153150	2815	19.42	18840	18840	18080	23450	12650	18060	18526.87	0.85	0	-755	18453	18256	18103	17906	17753	18180	17830	32	5400	500	11190	10	1	6396700	1180	13.46	1.89	12	0.04	1370.00	9776.00	34700	20221007	-46.86	16300	20230103	13.13	31650	-41.74	20230323	16300	13.13	20230103	34700	-46.86	20221007	16300	13.13	20230103	4.01	N	417970	500	31 억		54524	N	N	0	N	00	N
106	20230712	161122	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18060	-290	5	-1.58	258942960	14339	27.24	18300	18300	17950	23850	12850	18350	18058.65	0.92	0	-4148	19690	19020	18110	17440	16530	19355	17775	32	5500	500	11370	10	1	6396700	1155	13.18	1.85	12	0.22	1370.00	9776.00	34700	20221007	-47.95	16300	20230103	10.80	31650	-42.94	20230323	16300	10.80	20230103	34700	-47.95	20221007	16300	10.80	20230103	4.00	N	417970	500	31 억		58744	N	N	0	N	00	N
107	20230712	151113	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17950	-400	5	-2.18	236351980	13085	24.86	18300	18300	17950	23850	12850	18350	18062.82	0.92	0	-3979	19690	19020	18110	17440	16530	19355	17775	32	5500	500	11370	10	1	6396700	1148	13.10	1.84	12	0.20	1370.00	9776.00	34700	20221007	-48.27	16300	20230103	10.12	31650	-43.29	20230323	16300	10.12	20230103	34700	-48.27	20221007	16300	10.12	20230103	4.00	N	417970	500	31 억		58744	N	N	0	N	00	N
108	20230712	141109	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17970	-380	5	-2.07	214230660	11854	22.52	18300	18300	17960	23850	12850	18350	18072.44	0.92	0	-3697	19690	19020	18110	17440	16530	19355	17775	32	5500	500	11370	10	1	6396700	1149	13.12	1.84	12	0.19	1370.00	9776.00	34700	20221007	-48.21	16300	20230103	10.25	31650	-43.22	20230323	16300	10.25	20230103	34700	-48.21	20221007	16300	10.25	20230103	4.00	N	417970	500	31 억		58744	N	N	0	N	00	N
109	20230712	131111	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18070	-280	5	-1.53	193501780	10703	20.33	18300	18300	17960	23850	12850	18350	18079.21	0.92	0	-3220	19690	19020	18110	17440	16530	19355	17775	32	5500	500	11370	10	1	6396700	1156	13.19	1.85	12	0.17	1370.00	9776.00	34700	20221007	-47.93	16300	20230103	10.86	31650	-42.91	20230323	16300	10.86	20230103	34700	-47.93	20221007	16300	10.86	20230103	4.00	N	417970	500	31 억		58744	N	N	0	N	00	N
110	20230712	121118	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18000	-350	5	-1.91	162136490	8961	17.02	18300	18300	17970	23850	12850	18350	18093.57	0.92	0	-2606	19690	19020	18110	17440	16530	19355	17775	32	5500	500	11370	10	1	6396700	1151	13.14	1.84	12	0.14	1370.00	9776.00	34700	20221007	-48.13	16300	20230103	10.43	31650	-43.13	20230323	16300	10.43	20230103	34700	-48.13	20221007	16300	10.43	20230103	4.00	N	417970	500	31 억		58744	N	N	0	N	00	N
111	20230712	111117	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18040	-310	5	-1.69	112387000	6204	11.79	18300	18300	18000	23850	12850	18350	18115.25	0.92	0	-1747	19690	19020	18110	17440	16530	19355	17775	32	5500	500	11370	10	1	6396700	1154	13.17	1.85	12	0.10	1370.00	9776.00	34700	20221007	-48.01	16300	20230103	10.67	31650	-43.00	20230323	16300	10.67	20230103	34700	-48.01	20221007	16300	10.67	20230103	4.00	N	417970	500	31 억		58744	N	N	0	N	00	N
112	20230712	101117	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18170	-180	5	-0.98	95570520	5274	10.02	18300	18300	18000	23850	12850	18350	18121.07	0.92	0	-1830	19690	19020	18110	17440	16530	19355	17775	32	5500	500	11370	10	1	6396700	1162	13.26	1.86	12	0.08	1370.00	9776.00	34700	20221007	-47.64	16300	20230103	11.47	31650	-42.59	20230323	16300	11.47	20230103	34700	-47.64	20221007	16300	11.47	20230103	4.00	N	417970	500	31 억		58744	N	N	0	N	00	N
113	20230712	091119	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18040	-310	5	-1.69	17857500	987	1.88	18300	18300	18040	23850	12850	18350	18092.71	0.92	0	-265	19690	19020	18110	17440	16530	19355	17775	32	5500	500	11370	10	1	6396700	1154	13.17	1.85	12	0.02	1370.00	9776.00	34700	20221007	-48.01	16300	20230103	10.67	31650	-43.00	20230323	16300	10.67	20230103	34700	-48.01	20221007	16300	10.67	20230103	4.00	N	417970	500	31 억		58744	N	N	0	N	00	N
114	20230711	161103	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18350	1250	2	7.31	958615680	52532	150.99	17200	18780	17200	22200	11970	17100	18248.19	0.77	0	8958	18566	17832	17466	16732	16366	17650	16550	32	5115	500	10600	10	1	6396700	1174	13.39	1.88	12	0.82	1370.00	9776.00	34700	20221007	-47.12	16300	20230103	12.58	31650	-42.02	20230323	16300	12.58	20230103	34700	-47.12	20221007	16300	12.58	20230103	4.07	N	417970	500	31 억		48967	N	N	0	N	00	N
115	20230711	151058	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18090	990	2	5.79	940956260	51566	148.21	17200	18780	17200	22200	11970	17100	18247.61	0.77	0	8656	18566	17832	17466	16732	16366	17650	16550	32	5115	500	10600	10	1	6396700	1157	13.20	1.85	12	0.81	1370.00	9776.00	34700	20221007	-47.87	16300	20230103	10.98	31650	-42.84	20230323	16300	10.98	20230103	34700	-47.87	20221007	16300	10.98	20230103	4.07	N	417970	500	31 억		48967	N	N	0	N	00	N
116	20230711	141050	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18180	1080	2	6.32	911840560	49961	143.60	17200	18780	17200	22200	11970	17100	18251.05	0.77	0	8156	18566	17832	17466	16732	16366	17650	16550	32	5115	500	10600	10	1	6396700	1163	13.27	1.86	12	0.78	1370.00	9776.00	34700	20221007	-47.61	16300	20230103	11.53	31650	-42.56	20230323	16300	11.53	20230103	34700	-47.61	20221007	16300	11.53	20230103	4.07	N	417970	500	31 억		48967	N	N	0	N	00	N
117	20230711	131040	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18230	1130	2	6.61	890303740	48775	140.19	17200	18780	17200	22200	11970	17100	18253.28	0.77	0	8223	18566	17832	17466	16732	16366	17650	16550	32	5115	500	10600	10	1	6396700	1166	13.31	1.86	12	0.76	1370.00	9776.00	34700	20221007	-47.46	16300	20230103	11.84	31650	-42.40	20230323	16300	11.84	20230103	34700	-47.46	20221007	16300	11.84	20230103	4.07	N	417970	500	31 억		48967	N	N	0	N	00	N
118	20230711	121104	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18370	1270	2	7.43	848233710	46488	133.62	17200	18780	17200	22200	11970	17100	18246.29	0.77	0	9202	18566	17832	17466	16732	16366	17650	16550	32	5115	500	10600	10	1	6396700	1175	13.41	1.88	12	0.73	1370.00	9776.00	34700	20221007	-47.06	16300	20230103	12.70	31650	-41.96	20230323	16300	12.70	20230103	34700	-47.06	20221007	16300	12.70	20230103	4.07	N	417970	500	31 억		48967	N	N	0	N	00	N
119	20230711	111108	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18130	1030	2	6.02	750966810	41133	118.23	17200	18780	17200	22200	11970	17100	18257.04	0.77	0	8630	18566	17832	17466	16732	16366	17650	16550	32	5115	500	10600	10	1	6396700	1160	13.23	1.85	12	0.64	1370.00	9776.00	34700	20221007	-47.75	16300	20230103	11.23	31650	-42.72	20230323	16300	11.23	20230103	34700	-47.75	20221007	16300	11.23	20230103	4.07	N	417970	500	31 억		48967	N	N	0	N	00	N
120	20230711	101108	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18290	1190	2	6.96	644687630	35295	101.45	17200	18780	17200	22200	11970	17100	18265.69	0.77	0	8689	18566	17832	17466	16732	16366	17650	16550	32	5115	500	10600	10	1	6396700	1170	13.35	1.87	12	0.55	1370.00	9776.00	34700	20221007	-47.29	16300	20230103	12.21	31650	-42.21	20230323	16300	12.21	20230103	34700	-47.29	20221007	16300	12.21	20230103	4.07	N	417970	500	31 억		48967	N	N	0	N	00	N
121	20230711	091101	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17940	840	2	4.91	130464080	7406	21.29	17200	17990	17200	22200	11970	17100	17616.00	0.77	0	4925	18566	17832	17466	16732	16366	17650	16550	32	5115	500	10600	10	1	6396700	1148	13.09	1.84	12	0.12	1370.00	9776.00	34700	20221007	-48.30	16300	20230103	10.06	31650	-43.32	20230323	16300	10.06	20230103	34700	-48.30	20221007	16300	10.06	20230103	4.07	N	417970	500	31 억		48967	N	N	0	N	00	N
122	20230710	161053	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17100	-650	5	-3.66	591230210	33694	136.52	17620	18200	17100	23050	12430	17750	17562.31	0.68	0	5430	18423	18086	17913	17576	17403	18000	17490	32	5310	500	11000	10	1	6396700	1094	12.48	1.75	12	0.53	1370.00	9776.00	34700	20221007	-50.72	16300	20230103	4.91	31650	-45.97	20230323	16300	4.91	20230103	34700	-50.72	20221007	16300	4.91	20230103	4.19	N	417970	500	31 억		43605	N	N	0	N	00	N
123	20230710	151058	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17500	-250	5	-1.41	409019250	23080	93.52	17620	18200	17490	23050	12430	17750	17721.50	0.68	0	165	18423	18086	17913	17576	17403	18000	17490	32	5310	500	11000	10	1	6396700	1119	12.77	1.79	12	0.36	1370.00	9776.00	34700	20221007	-49.57	16300	20230103	7.36	31650	-44.71	20230323	16300	7.36	20230103	34700	-49.57	20221007	16300	7.36	20230103	4.19	N	417970	500	31 억		43605	N	N	0	N	00	N
124	20230710	141044	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17820	70	2	0.39	314549760	17715	71.78	17620	18200	17490	23050	12430	17750	17756.21	0.68	0	740	18423	18086	17913	17576	17403	18000	17490	32	5310	500	11000	10	1	6396700	1140	13.01	1.82	12	0.28	1370.00	9776.00	34700	20221007	-48.65	16300	20230103	9.33	31650	-43.70	20230323	16300	9.33	20230103	34700	-48.65	20221007	16300	9.33	20230103	4.19	N	417970	500	31 억		43605	N	N	0	N	00	N
125	20230710	131033	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17830	80	2	0.45	263609000	14858	60.20	17620	18200	17490	23050	12430	17750	17741.75	0.68	0	1138	18423	18086	17913	17576	17403	18000	17490	32	5310	500	11000	10	1	6396700	1141	13.01	1.82	12	0.23	1370.00	9776.00	34700	20221007	-48.62	16300	20230103	9.39	31650	-43.67	20230323	16300	9.39	20230103	34700	-48.62	20221007	16300	9.39	20230103	4.19	N	417970	500	31 억		43605	N	N	0	N	00	N
126	20230710	121102	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17870	120	2	0.68	239985920	13530	54.82	17620	18200	17490	23050	12430	17750	17737.08	0.68	0	1375	18423	18086	17913	17576	17403	18000	17490	32	5310	500	11000	10	1	6396700	1143	13.04	1.83	12	0.21	1370.00	9776.00	34700	20221007	-48.50	16300	20230103	9.63	31650	-43.54	20230323	16300	9.63	20230103	34700	-48.50	20221007	16300	9.63	20230103	4.19	N	417970	500	31 억		43605	N	N	0	N	00	N
127	20230710	111058	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17740	-10	5	-0.06	206018960	11624	47.10	17620	18200	17490	23050	12430	17750	17723.01	0.68	0	1028	18423	18086	17913	17576	17403	18000	17490	32	5310	500	11000	10	1	6396700	1135	12.95	1.81	12	0.18	1370.00	9776.00	34700	20221007	-48.88	16300	20230103	8.83	31650	-43.95	20230323	16300	8.83	20230103	34700	-48.88	20221007	16300	8.83	20230103	4.19	N	417970	500	31 억		43605	N	N	0	N	00	N
128	20230710	101058	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17950	200	2	1.13	142879360	8089	32.78	17620	18200	17490	23050	12430	17750	17660.65	0.68	0	1993	18423	18086	17913	17576	17403	18000	17490	32	5310	500	11000	10	1	6396700	1148	13.10	1.84	12	0.13	1370.00	9776.00	34700	20221007	-48.27	16300	20230103	10.12	31650	-43.29	20230323	16300	10.12	20230103	34700	-48.27	20221007	16300	10.12	20230103	4.19	N	417970	500	31 억		43605	N	N	0	N	00	N
129	20230710	091049	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17620	-130	5	-0.73	33683150	1913	7.75	17620	17740	17510	23050	12430	17750	17586.08	0.68	0	-31	18423	18086	17913	17576	17403	18000	17490	32	5310	500	11000	10	1	6396700	1127	12.86	1.80	12	0.03	1370.00	9776.00	34700	20221007	-49.22	16300	20230103	8.10	31650	-44.33	20230323	16300	8.10	20230103	34700	-49.22	20221007	16300	8.10	20230103	4.19	N	417970	500	31 억		43605	N	N	0	N	00	N
130	20230707	161047	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17750	-500	5	-2.74	429657120	23979	38.13	18250	18250	17740	23700	12780	18250	17917.01	0.70	0	-1490	19723	18986	18613	17876	17503	18800	17690	32	5460	500	11310	10	1	6396700	1135	12.96	1.82	12	0.37	1370.00	9776.00	34700	20221007	-48.85	16300	20230103	8.90	31650	-43.92	20230323	16300	8.90	20230103	34700	-48.85	20221007	16300	8.90	20230103	4.26	N	417970	500	31 억		45036	N	N	0	N	00	N
131	20230707	151046	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17790	-460	5	-2.52	386795380	21566	34.29	18250	18250	17740	23700	12780	18250	17933.74	0.70	0	-1756	19723	18986	18613	17876	17503	18800	17690	32	5460	500	11310	10	1	6396700	1138	12.99	1.82	12	0.34	1370.00	9776.00	34700	20221007	-48.73	16300	20230103	9.14	31650	-43.79	20230323	16300	9.14	20230103	34700	-48.73	20221007	16300	9.14	20230103	4.26	N	417970	500	31 억		45036	N	N	0	N	00	N
132	20230707	141106	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17850	-400	5	-2.19	342587840	19086	30.35	18250	18250	17740	23700	12780	18250	17947.87	0.70	0	-1801	19723	18986	18613	17876	17503	18800	17690	32	5460	500	11310	10	1	6396700	1142	13.03	1.83	12	0.30	1370.00	9776.00	34700	20221007	-48.56	16300	20230103	9.51	31650	-43.60	20230323	16300	9.51	20230103	34700	-48.56	20221007	16300	9.51	20230103	4.26	N	417970	500	31 억		45036	N	N	0	N	00	N
133	20230707	131053	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17820	-430	5	-2.36	289186280	16087	25.58	18250	18250	17800	23700	12780	18250	17974.43	0.70	0	-1742	19723	18986	18613	17876	17503	18800	17690	32	5460	500	11310	10	1	6396700	1140	13.01	1.82	12	0.25	1370.00	9776.00	34700	20221007	-48.65	16300	20230103	9.33	31650	-43.70	20230323	16300	9.33	20230103	34700	-48.65	20221007	16300	9.33	20230103	4.26	N	417970	500	31 억		45036	N	N	0	N	00	N
134	20230707	121057	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17940	-310	5	-1.70	243368990	13529	21.51	18250	18250	17800	23700	12780	18250	17986.45	0.70	0	-1104	19723	18986	18613	17876	17503	18800	17690	32	5460	500	11310	10	1	6396700	1148	13.09	1.84	12	0.21	1370.00	9776.00	34700	20221007	-48.30	16300	20230103	10.06	31650	-43.32	20230323	16300	10.06	20230103	34700	-48.30	20221007	16300	10.06	20230103	4.26	N	417970	500	31 억		45036	N	N	0	N	00	N
135	20230707	111104	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18000	-250	5	-1.37	234840010	13054	20.76	18250	18250	17800	23700	12780	18250	17987.58	0.70	0	-808	19723	18986	18613	17876	17503	18800	17690	32	5460	500	11310	10	1	6396700	1151	13.14	1.84	12	0.20	1370.00	9776.00	34700	20221007	-48.13	16300	20230103	10.43	31650	-43.13	20230323	16300	10.43	20230103	34700	-48.13	20221007	16300	10.43	20230103	4.26	N	417970	500	31 억		45036	N	N	0	N	00	N
136	20230707	101045	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17960	-290	5	-1.59	185525400	10315	16.40	18250	18250	17800	23700	12780	18250	17983.00	0.70	0	-766	19723	18986	18613	17876	17503	18800	17690	32	5460	500	11310	10	1	6396700	1149	13.11	1.84	12	0.16	1370.00	9776.00	34700	20221007	-48.24	16300	20230103	10.18	31650	-43.25	20230323	16300	10.18	20230103	34700	-48.24	20221007	16300	10.18	20230103	4.26	N	417970	500	31 억		45036	N	N	0	N	00	N
137	20230707	091048	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18040	-210	5	-1.15	51923670	2869	4.56	18250	18250	18030	23700	12780	18250	18091.84	0.70	0	-590	19723	18986	18613	17876	17503	18800	17690	32	5460	500	11310	10	1	6396700	1154	13.17	1.85	12	0.04	1370.00	9776.00	34700	20221007	-48.01	16300	20230103	10.67	31650	-43.00	20230323	16300	10.67	20230103	34700	-48.01	20221007	16300	10.67	20230103	4.26	N	417970	500	31 억		45036	N	N	0	N	00	N
138	20230706	161048	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18250	-980	5	-5.10	1158423700	62442	297.88	19120	19350	18240	24950	13470	19230	18554.52	0.83	0	-7855	19923	19576	19403	19056	18883	19490	18970	32	5740	500	11920	10	1	6396700	1167	13.32	1.87	12	0.98	1370.00	9776.00	34700	20221007	-47.41	16300	20230103	11.96	31650	-42.34	20230323	16300	11.96	20230103	34700	-47.41	20221007	16300	11.96	20230103	4.29	N	417970	500	31 억		53392	N	N	0	N	00	N
139	20230706	151048	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18290	-940	5	-4.89	1096876670	59070	281.80	19120	19350	18240	24950	13470	19230	18568.09	0.83	0	-8020	19923	19576	19403	19056	18883	19490	18970	32	5740	500	11920	10	1	6396700	1170	13.35	1.87	12	0.92	1370.00	9776.00	34700	20221007	-47.29	16300	20230103	12.21	31650	-42.21	20230323	16300	12.21	20230103	34700	-47.29	20221007	16300	12.21	20230103	4.29	N	417970	500	31 억		53392	N	N	0	N	00	N
140	20230706	141049	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18390	-840	5	-4.37	934130440	50164	239.31	19120	19350	18250	24950	13470	19230	18620.44	0.83	0	-7891	19923	19576	19403	19056	18883	19490	18970	32	5740	500	11920	10	1	6396700	1176	13.42	1.88	12	0.78	1370.00	9776.00	34700	20221007	-47.00	16300	20230103	12.82	31650	-41.90	20230323	16300	12.82	20230103	34700	-47.00	20221007	16300	12.82	20230103	4.29	N	417970	500	31 억		53392	N	N	0	N	00	N
141	20230706	131045	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18320	-910	5	-4.73	825910230	44257	211.13	19120	19350	18320	24950	13470	19230	18660.53	0.83	0	-7051	19923	19576	19403	19056	18883	19490	18970	32	5740	500	11920	10	1	6396700	1172	13.37	1.87	12	0.69	1370.00	9776.00	34700	20221007	-47.20	16300	20230103	12.39	31650	-42.12	20230323	16300	12.39	20230103	34700	-47.20	20221007	16300	12.39	20230103	4.29	N	417970	500	31 억		53392	N	N	0	N	00	N
142	20230706	121010	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18490	-740	5	-3.85	660142870	35260	168.21	19120	19350	18430	24950	13470	19230	18720.85	0.83	0	-5259	19923	19576	19403	19056	18883	19490	18970	32	5740	500	11920	10	1	6396700	1183	13.50	1.89	12	0.55	1370.00	9776.00	34700	20221007	-46.71	16300	20230103	13.44	31650	-41.58	20230323	16300	13.44	20230103	34700	-46.71	20221007	16300	13.44	20230103	4.29	N	417970	500	31 억		53392	N	N	0	N	00	N
143	20230706	111052	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18710	-520	5	-2.70	522955450	27848	132.85	19120	19350	18560	24950	13470	19230	18777.46	0.83	0	-4289	19923	19576	19403	19056	18883	19490	18970	32	5740	500	11920	10	1	6396700	1197	13.66	1.91	12	0.44	1370.00	9776.00	34700	20221007	-46.08	16300	20230103	14.79	31650	-40.88	20230323	16300	14.79	20230103	34700	-46.08	20221007	16300	14.79	20230103	4.29	N	417970	500	31 억		53392	N	N	0	N	00	N
144	20230706	101049	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18800	-430	5	-2.24	236484260	12496	59.61	19120	19350	18800	24950	13470	19230	18922.58	0.83	0	-3911	19923	19576	19403	19056	18883	19490	18970	32	5740	500	11920	10	1	6396700	1203	13.72	1.92	12	0.20	1370.00	9776.00	34700	20221007	-45.82	16300	20230103	15.34	31650	-40.60	20230323	16300	15.34	20230103	34700	-45.82	20221007	16300	15.34	20230103	4.29	N	417970	500	31 억		53392	N	N	0	N	00	N
145	20230706	091047	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19180	-50	5	-0.26	37249920	1953	9.32	19120	19350	19000	24950	13470	19230	19065.60	0.83	0	-1514	19923	19576	19403	19056	18883	19490	18970	32	5740	500	11920	10	1	6396700	1227	14.00	1.96	12	0.03	1370.00	9776.00	34700	20221007	-44.73	16300	20230103	17.67	31650	-39.40	20230323	16300	17.67	20230103	34700	-44.73	20221007	16300	17.67	20230103	4.29	N	417970	500	31 억		53392	N	N	0	N	00	N
146	20230705	161042	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19230	-410	5	-2.09	405205440	20901	105.04	19450	19750	19230	25500	13750	19640	19388.28	0.88	0	-2264	20106	19872	19636	19402	19166	19755	19285	32	5875	500	12170	10	1	6396700	1230	14.04	1.97	12	0.33	1370.00	9776.00	34700	20221007	-44.58	16300	20230103	17.98	31650	-39.24	20230323	16300	17.98	20230103	34700	-44.58	20221007	16300	17.98	20230103	4.42	N	417970	500	31 억		56152	N	N	0	N	00	N
147	20230705	151038	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19350	-290	5	-1.48	362315420	18676	93.86	19450	19750	19300	25500	13750	19640	19400.05	0.88	0	-2064	20106	19872	19636	19402	19166	19755	19285	32	5875	500	12170	10	1	6396700	1238	14.12	1.98	12	0.29	1370.00	9776.00	34700	20221007	-44.24	16300	20230103	18.71	31650	-38.86	20230323	16300	18.71	20230103	34700	-44.24	20221007	16300	18.71	20230103	4.42	N	417970	500	31 억		56152	N	N	0	N	00	N
148	20230705	141027	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19390	-250	5	-1.27	339935800	17521	88.05	19450	19750	19300	25500	13750	19640	19401.62	0.88	0	-1834	20106	19872	19636	19402	19166	19755	19285	32	5875	500	12170	10	1	6396700	1240	14.15	1.98	12	0.27	1370.00	9776.00	34700	20221007	-44.12	16300	20230103	18.96	31650	-38.74	20230323	16300	18.96	20230103	34700	-44.12	20221007	16300	18.96	20230103	4.42	N	417970	500	31 억		56152	N	N	0	N	00	N
149	20230705	131030	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19390	-250	5	-1.27	228631580	11782	59.21	19450	19750	19320	25500	13750	19640	19405.16	0.88	0	-1120	20106	19872	19636	19402	19166	19755	19285	32	5875	500	12170	10	1	6396700	1240	14.15	1.98	12	0.18	1370.00	9776.00	34700	20221007	-44.12	16300	20230103	18.96	31650	-38.74	20230323	16300	18.96	20230103	34700	-44.12	20221007	16300	18.96	20230103	4.42	N	417970	500	31 억		56152	N	N	0	N	00	N
150	20230705	121029	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19360	-280	5	-1.43	196579610	10124	50.88	19450	19750	19320	25500	13750	19640	19417.19	0.88	0	-1179	20106	19872	19636	19402	19166	19755	19285	32	5875	500	12170	10	1	6396700	1238	14.13	1.98	12	0.16	1370.00	9776.00	34700	20221007	-44.21	16300	20230103	18.77	31650	-38.83	20230323	16300	18.77	20230103	34700	-44.21	20221007	16300	18.77	20230103	4.42	N	417970	500	31 억		56152	N	N	0	N	00	N
151	20230705	111039	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19330	-310	5	-1.58	180988250	9318	46.83	19450	19750	19320	25500	13750	19640	19423.51	0.88	0	-1092	20106	19872	19636	19402	19166	19755	19285	32	5875	500	12170	10	1	6396700	1236	14.11	1.98	12	0.15	1370.00	9776.00	34700	20221007	-44.29	16300	20230103	18.59	31650	-38.93	20230323	16300	18.59	20230103	34700	-44.29	20221007	16300	18.59	20230103	4.42	N	417970	500	31 억		56152	N	N	0	N	00	N
152	20230705	101031	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19410	-230	5	-1.17	115954310	5960	29.95	19450	19750	19350	25500	13750	19640	19455.42	0.88	0	-607	20106	19872	19636	19402	19166	19755	19285	32	5875	500	12170	10	1	6396700	1242	14.17	1.99	12	0.09	1370.00	9776.00	34700	20221007	-44.06	16300	20230103	19.08	31650	-38.67	20230323	16300	19.08	20230103	34700	-44.06	20221007	16300	19.08	20230103	4.42	N	417970	500	31 억		56152	N	N	0	N	00	N
153	20230705	091029	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19690	50	2	0.25	53146230	2729	13.71	19450	19750	19450	25500	13750	19640	19474.62	0.88	0	511	20106	19872	19636	19402	19166	19755	19285	32	5875	500	12170	10	1	6396700	1260	14.37	2.01	12	0.04	1370.00	9776.00	34700	20221007	-43.26	16300	20230103	20.80	31650	-37.79	20230323	16300	20.80	20230103	34700	-43.26	20221007	16300	20.80	20230103	4.42	N	417970	500	31 억		56152	N	N	0	N	00	N
154	20230704	161024	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19640	-240	5	-1.21	383708390	19630	82.65	19780	19870	19400	25800	13920	19880	19546.02	0.88	0	-376	20446	20162	19656	19372	18866	20305	19515	32	5940	500	12320	10	1	6396700	1256	14.34	2.01	12	0.31	1370.00	9776.00	34700	20221007	-43.40	16300	20230103	20.49	31650	-37.95	20230323	16300	20.49	20230103	34700	-43.40	20221007	16300	20.49	20230103	4.50	N	417970	500	31 억		56487	N	N	0	N	00	N
155	20230704	151013	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19680	-200	5	-1.01	375182990	19196	80.82	19780	19870	19400	25800	13920	19880	19544.85	0.88	0	-346	20446	20162	19656	19372	18866	20305	19515	32	5940	500	12320	10	1	6396700	1259	14.36	2.01	12	0.30	1370.00	9776.00	34700	20221007	-43.29	16300	20230103	20.74	31650	-37.82	20230323	16300	20.74	20230103	34700	-43.29	20221007	16300	20.74	20230103	4.50	N	417970	500	31 억		56487	N	N	0	N	00	N
156	20230704	141017	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19440	-440	5	-2.21	306329470	15670	65.98	19780	19870	19400	25800	13920	19880	19548.79	0.88	0	-243	20446	20162	19656	19372	18866	20305	19515	32	5940	500	12320	10	1	6396700	1244	14.19	1.99	12	0.24	1370.00	9776.00	34700	20221007	-43.98	16300	20230103	19.26	31650	-38.58	20230323	16300	19.26	20230103	34700	-43.98	20221007	16300	19.26	20230103	4.50	N	417970	500	31 억		56487	N	N	0	N	00	N
157	20230704	131006	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19700	-180	5	-0.91	275677180	14097	59.35	19780	19870	19400	25800	13920	19880	19555.73	0.88	0	-492	20446	20162	19656	19372	18866	20305	19515	32	5940	500	12320	10	1	6396700	1260	14.38	2.02	12	0.22	1370.00	9776.00	34700	20221007	-43.23	16300	20230103	20.86	31650	-37.76	20230323	16300	20.86	20230103	34700	-43.23	20221007	16300	20.86	20230103	4.50	N	417970	500	31 억		56487	N	N	0	N	00	N
158	20230704	121016	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19700	-180	5	-0.91	252379610	12915	54.38	19780	19870	19400	25800	13920	19880	19541.59	0.88	0	-442	20446	20162	19656	19372	18866	20305	19515	32	5940	500	12320	10	1	6396700	1260	14.38	2.02	12	0.20	1370.00	9776.00	34700	20221007	-43.23	16300	20230103	20.86	31650	-37.76	20230323	16300	20.86	20230103	34700	-43.23	20221007	16300	20.86	20230103	4.50	N	417970	500	31 억		56487	N	N	0	N	00	N
159	20230704	111010	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19410	-470	5	-2.36	175073410	8945	37.66	19780	19870	19400	25800	13920	19880	19572.21	0.88	0	-159	20446	20162	19656	19372	18866	20305	19515	32	5940	500	12320	10	1	6396700	1242	14.17	1.99	12	0.14	1370.00	9776.00	34700	20221007	-44.06	16300	20230103	19.08	31650	-38.67	20230323	16300	19.08	20230103	34700	-44.06	20221007	16300	19.08	20230103	4.50	N	417970	500	31 억		56487	N	N	0	N	00	N
160	20230704	101004	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19580	-300	5	-1.51	91903860	4672	19.67	19780	19870	19580	25800	13920	19880	19671.20	0.88	0	1199	20446	20162	19656	19372	18866	20305	19515	32	5940	500	12320	10	1	6396700	1252	14.29	2.00	12	0.07	1370.00	9776.00	34700	20221007	-43.57	16300	20230103	20.12	31650	-38.14	20230323	16300	20.12	20230103	34700	-43.57	20221007	16300	20.12	20230103	4.50	N	417970	500	31 억		56487	N	N	0	N	00	N
161	20230704	091005	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19800	-80	5	-0.40	15983110	808	3.40	19780	19870	19780	25800	13920	19880	19781.08	0.88	0	375	20446	20162	19656	19372	18866	20305	19515	32	5940	500	12320	10	1	6396700	1267	14.45	2.03	12	0.01	1370.00	9776.00	34700	20221007	-42.94	16300	20230103	21.47	31650	-37.44	20230323	16300	21.47	20230103	34700	-42.94	20221007	16300	21.47	20230103	4.50	N	417970	500	31 억		56487	N	N	0	N	00	N
162	20230703	160954	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19880	680	2	3.54	467440510	23715	102.72	19150	19940	19150	24950	13440	19200	19710.70	0.80	0	3867	19700	19450	19100	18850	18500	19575	18975	32	5755	500	11900	10	1	6396700	1272	14.51	2.03	12	0.37	1370.00	9776.00	34700	20221007	-42.71	16300	20230103	21.96	31650	-37.19	20230323	16300	21.96	20230103	34700	-42.71	20221007	16300	21.96	20230103	4.54	N	417970	500	31 억		51389	N	N	0	N	00	N
163	20230703	151005	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19870	670	2	3.49	443191830	22493	97.43	19150	19940	19150	24950	13440	19200	19703.54	0.80	0	3783	19700	19450	19100	18850	18500	19575	18975	32	5755	500	11900	10	1	6396700	1271	14.50	2.03	12	0.35	1370.00	9776.00	34700	20221007	-42.74	16300	20230103	21.90	31650	-37.22	20230323	16300	21.90	20230103	34700	-42.74	20221007	16300	21.90	20230103	4.54	N	417970	500	31 억		51389	N	N	0	N	00	N
164	20230703	141005	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19800	600	2	3.12	333500280	16973	73.52	19150	19940	19150	24950	13440	19200	19648.87	0.80	0	3094	19700	19450	19100	18850	18500	19575	18975	32	5755	500	11900	10	1	6396700	1267	14.45	2.03	12	0.27	1370.00	9776.00	34700	20221007	-42.94	16300	20230103	21.47	31650	-37.44	20230323	16300	21.47	20230103	34700	-42.94	20221007	16300	21.47	20230103	4.54	N	417970	500	31 억		51389	N	N	0	N	00	N
165	20230703	130957	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19900	700	2	3.65	298496260	15208	65.87	19150	19940	19150	24950	13440	19200	19627.58	0.80	0	3201	19700	19450	19100	18850	18500	19575	18975	32	5755	500	11900	10	1	6396700	1273	14.53	2.04	12	0.24	1370.00	9776.00	34700	20221007	-42.65	16300	20230103	22.09	31650	-37.12	20230323	16300	22.09	20230103	34700	-42.65	20221007	16300	22.09	20230103	4.54	N	417970	500	31 억		51389	N	N	0	N	00	N
166	20230703	121004	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19900	700	2	3.65	276670710	14111	61.12	19150	19940	19150	24950	13440	19200	19606.74	0.80	0	3351	19700	19450	19100	18850	18500	19575	18975	32	5755	500	11900	10	1	6396700	1273	14.53	2.04	12	0.22	1370.00	9776.00	34700	20221007	-42.65	16300	20230103	22.09	31650	-37.12	20230323	16300	22.09	20230103	34700	-42.65	20221007	16300	22.09	20230103	4.54	N	417970	500	31 억		51389	N	N	0	N	00	N
167	20230703	110958	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19890	690	2	3.59	220021110	11245	48.71	19150	19940	19150	24950	13440	19200	19566.13	0.80	0	4187	19700	19450	19100	18850	18500	19575	18975	32	5755	500	11900	10	1	6396700	1272	14.52	2.03	12	0.18	1370.00	9776.00	34700	20221007	-42.68	16300	20230103	22.02	31650	-37.16	20230323	16300	22.02	20230103	34700	-42.68	20221007	16300	22.02	20230103	4.54	N	417970	500	31 억		51389	N	N	0	N	00	N
168	20230703	100943	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19660	460	2	2.40	146908970	7553	32.72	19150	19780	19150	24950	13440	19200	19450.41	0.80	0	3558	19700	19450	19100	18850	18500	19575	18975	32	5755	500	11900	10	1	6396700	1258	14.35	2.01	12	0.12	1370.00	9776.00	34700	20221007	-43.34	16300	20230103	20.61	31650	-37.88	20230323	16300	20.61	20230103	34700	-43.34	20221007	16300	20.61	20230103	4.54	N	417970	500	31 억		51389	N	N	0	N	00	N
169	20230703	090954	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19320	120	2	0.62	46947590	2445	10.59	19150	19340	19150	24950	13440	19200	19201.47	0.80	0	1340	19700	19450	19100	18850	18500	19575	18975	32	5755	500	11900	10	1	6396700	1236	14.10	1.98	12	0.04	1370.00	9776.00	34700	20221007	-44.32	16300	20230103	18.53	31650	-38.96	20230323	16300	18.53	20230103	34700	-44.32	20221007	16300	18.53	20230103	4.54	N	417970	500	31 억		51389	N	N	0	N	00	N