KissMeData/129920/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	160823	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8630	190	2	2.25	694585990	81001	82.10	8380	8690	8380	10970	5910	8440	8575.02	1.26	0	31444	8713	8576	8453	8316	8193	8645	8385	16	2530	100	5900	10	1	13715053	1184	47.42	1.73	12	0.59	182.00	4996.00	16550	20220825	-47.85	7600	20221013	13.55	15700	-45.03	20230420	8020	7.61	20230103	16550	-47.85	20220825	7600	13.55	20221013	3.42	N	129920	100	16 억		173209	N	N	0	N	00	N
3	20230731	150823	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8630	190	2	2.25	682434770	79593	80.68	8380	8690	8380	10970	5910	8440	8574.06	1.26	0	31459	8713	8576	8453	8316	8193	8645	8385	16	2530	100	5900	10	1	13715053	1184	47.42	1.73	12	0.58	182.00	4996.00	16550	20220825	-47.85	7600	20221013	13.55	15700	-45.03	20230420	8020	7.61	20230103	16550	-47.85	20220825	7600	13.55	20221013	3.42	N	129920	100	16 억		173209	N	N	0	N	00	N
4	20230731	140826	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8630	190	2	2.25	555661750	64847	65.73	8380	8690	8380	10970	5910	8440	8568.81	1.26	0	27523	8713	8576	8453	8316	8193	8645	8385	16	2530	100	5900	10	1	13715053	1184	47.42	1.73	12	0.47	182.00	4996.00	16550	20220825	-47.85	7600	20221013	13.55	15700	-45.03	20230420	8020	7.61	20230103	16550	-47.85	20220825	7600	13.55	20221013	3.42	N	129920	100	16 억		173209	N	N	0	N	00	N
5	20230731	130827	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8630	190	2	2.25	529587920	61825	62.67	8380	8690	8380	10970	5910	8440	8565.92	1.26	0	26051	8713	8576	8453	8316	8193	8645	8385	16	2530	100	5900	10	1	13715053	1184	47.42	1.73	12	0.45	182.00	4996.00	16550	20220825	-47.85	7600	20221013	13.55	15700	-45.03	20230420	8020	7.61	20230103	16550	-47.85	20220825	7600	13.55	20221013	3.42	N	129920	100	16 억		173209	N	N	0	N	00	N
6	20230731	120834	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8660	220	2	2.61	492476090	57527	58.31	8380	8690	8380	10970	5910	8440	8560.78	1.26	0	26596	8713	8576	8453	8316	8193	8645	8385	16	2530	100	5900	10	1	13715053	1188	47.58	1.73	12	0.42	182.00	4996.00	16550	20220825	-47.67	7600	20221013	13.95	15700	-44.84	20230420	8020	7.98	20230103	16550	-47.67	20220825	7600	13.95	20221013	3.42	N	129920	100	16 억		173209	N	N	0	N	00	N
7	20230731	110837	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8630	190	2	2.25	418165860	48941	49.61	8380	8640	8380	10970	5910	8440	8544.29	1.26	0	27023	8713	8576	8453	8316	8193	8645	8385	16	2530	100	5900	10	1	13715053	1184	47.42	1.73	12	0.36	182.00	4996.00	16550	20220825	-47.85	7600	20221013	13.55	15700	-45.03	20230420	8020	7.61	20230103	16550	-47.85	20220825	7600	13.55	20221013	3.42	N	129920	100	16 억		173209	N	N	0	N	00	N
8	20230731	100833	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8600	160	2	1.90	297614090	34933	35.41	8380	8600	8380	10970	5910	8440	8519.57	1.26	0	20639	8713	8576	8453	8316	8193	8645	8385	16	2530	100	5900	10	1	13715053	1179	47.25	1.72	12	0.25	182.00	4996.00	16550	20220825	-48.04	7600	20221013	13.16	15700	-45.22	20230420	8020	7.23	20230103	16550	-48.04	20220825	7600	13.16	20221013	3.42	N	129920	100	16 억		173209	N	N	0	N	00	N
9	20230731	090824	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8380	-60	5	-0.71	9511300	1135	1.15	8380	8380	8380	10970	5910	8440	8380.00	1.26	0	529	8713	8576	8453	8316	8193	8645	8385	16	2530	100	5900	10	1	13715053	1149	46.04	1.68	12	0.01	182.00	4996.00	16550	20220825	-49.37	7600	20221013	10.26	15700	-46.62	20230420	8020	4.49	20230103	16550	-49.37	20220825	7600	10.26	20221013	3.42	N	129920	100	16 억		173209	N	N	0	N	00	N
10	20230728	160826	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8440	100	2	1.20	833309500	98428	113.02	8340	8590	8330	10840	5840	8340	8466.19	0.90	0	25120	8780	8560	8320	8100	7860	8670	8210	16	2500	100	5830	10	1	13715053	1158	46.37	1.69	12	0.72	182.00	4996.00	16550	20220825	-49.00	7600	20221013	11.05	15700	-46.24	20230420	8020	5.24	20230103	16550	-49.00	20220825	7600	11.05	20221013	3.54	N	129920	100	16 억		122946	N	N	0	N	00	N
11	20230728	150826	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8460	120	2	1.44	786579950	92901	106.68	8340	8590	8330	10840	5840	8340	8466.86	0.90	0	23942	8780	8560	8320	8100	7860	8670	8210	16	2500	100	5830	10	1	13715053	1160	46.48	1.69	12	0.68	182.00	4996.00	16550	20220825	-48.88	7600	20221013	11.32	15700	-46.11	20230420	8020	5.49	20230103	16550	-48.88	20220825	7600	11.32	20221013	3.54	N	129920	100	16 억		122946	N	N	0	N	00	N
12	20230728	140823	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8440	100	2	1.20	621924840	73351	84.23	8340	8590	8330	10840	5840	8340	8478.75	0.90	0	18359	8780	8560	8320	8100	7860	8670	8210	16	2500	100	5830	10	1	13715053	1158	46.37	1.69	12	0.53	182.00	4996.00	16550	20220825	-49.00	7600	20221013	11.05	15700	-46.24	20230420	8020	5.24	20230103	16550	-49.00	20220825	7600	11.05	20221013	3.54	N	129920	100	16 억		122946	N	N	0	N	00	N
13	20230728	130826	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8520	180	2	2.16	452272110	53367	61.28	8340	8590	8330	10840	5840	8340	8474.75	0.90	0	12697	8780	8560	8320	8100	7860	8670	8210	16	2500	100	5830	10	1	13715053	1169	46.81	1.71	12	0.39	182.00	4996.00	16550	20220825	-48.52	7600	20221013	12.11	15700	-45.73	20230420	8020	6.23	20230103	16550	-48.52	20220825	7600	12.11	20221013	3.54	N	129920	100	16 억		122946	N	N	0	N	00	N
14	20230728	120823	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8590	250	2	3.00	364016090	43037	49.42	8340	8590	8330	10840	5840	8340	8458.21	0.90	0	12837	8780	8560	8320	8100	7860	8670	8210	16	2500	100	5830	10	1	13715053	1178	47.20	1.72	12	0.31	182.00	4996.00	16550	20220825	-48.10	7600	20221013	13.03	15700	-45.29	20230420	8020	7.11	20230103	16550	-48.10	20220825	7600	13.03	20221013	3.54	N	129920	100	16 억		122946	N	N	0	N	00	N
15	20230728	110830	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8490	150	2	1.80	258720730	30693	35.24	8340	8530	8330	10840	5840	8340	8429.31	0.90	0	12236	8780	8560	8320	8100	7860	8670	8210	16	2500	100	5830	10	1	13715053	1164	46.65	1.70	12	0.22	182.00	4996.00	16550	20220825	-48.70	7600	20221013	11.71	15700	-45.92	20230420	8020	5.86	20230103	16550	-48.70	20220825	7600	11.71	20221013	3.54	N	129920	100	16 억		122946	N	N	0	N	00	N
16	20230728	100820	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8400	60	2	0.72	157383100	18760	21.54	8340	8460	8330	10840	5840	8340	8389.29	0.90	0	8034	8780	8560	8320	8100	7860	8670	8210	16	2500	100	5830	10	1	13715053	1152	46.15	1.68	12	0.14	182.00	4996.00	16550	20220825	-49.24	7600	20221013	10.53	15700	-46.50	20230420	8020	4.74	20230103	16550	-49.24	20220825	7600	10.53	20221013	3.54	N	129920	100	16 억		122946	N	N	0	N	00	N
17	20230728	090828	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8400	60	2	0.72	18814960	2253	2.59	8340	8400	8330	10840	5840	8340	8351.07	0.90	0	313	8780	8560	8320	8100	7860	8670	8210	16	2500	100	5830	10	1	13715053	1152	46.15	1.68	12	0.02	182.00	4996.00	16550	20220825	-49.24	7600	20221013	10.53	15700	-46.50	20230420	8020	4.74	20230103	16550	-49.24	20220825	7600	10.53	20221013	3.54	N	129920	100	16 억		122946	N	N	0	N	00	N
18	20230727	160821	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8340	140	2	1.71	727297060	86680	24.53	8080	8540	8080	10660	5740	8200	8390.69	0.79	44529	13785	8820	8510	8290	7980	7760	8400	7870	16	2460	100	5740	10	1	13715053	1144	45.82	1.67	12	0.63	182.00	4996.00	16550	20220825	-49.61	7600	20221013	9.74	15700	-46.88	20230420	8020	3.99	20230103	16550	-49.61	20220825	7600	9.74	20221013	3.55	N	129920	100	16 억		109012	N	N	0	N	00	N
19	20230727	150823	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8340	140	2	1.71	706394820	84174	23.82	8080	8540	8080	10660	5740	8200	8392.15	0.79	44529	14067	8820	8510	8290	7980	7760	8400	7870	16	2460	100	5740	10	1	13715053	1144	45.82	1.67	12	0.61	182.00	4996.00	16550	20220825	-49.61	7600	20221013	9.74	15700	-46.88	20230420	8020	3.99	20230103	16550	-49.61	20220825	7600	9.74	20221013	3.55	N	129920	100	16 억		109012	N	N	0	N	00	N
20	20230727	140818	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8390	190	2	2.32	539719680	64174	18.16	8080	8540	8080	10660	5740	8200	8410.36	0.79	44529	11993	8820	8510	8290	7980	7760	8400	7870	16	2460	100	5740	10	1	13715053	1151	46.10	1.68	12	0.47	182.00	4996.00	16550	20220825	-49.31	7600	20221013	10.39	15700	-46.56	20230420	8020	4.61	20230103	16550	-49.31	20220825	7600	10.39	20221013	3.55	N	129920	100	16 억		109012	N	N	0	N	00	N
21	20230727	130818	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8360	160	2	1.95	493542700	58657	16.60	8080	8540	8080	10660	5740	8200	8414.17	0.79	44529	9371	8820	8510	8290	7980	7760	8400	7870	16	2460	100	5740	10	1	13715053	1147	45.93	1.67	12	0.43	182.00	4996.00	16550	20220825	-49.49	7600	20221013	10.00	15700	-46.75	20230420	8020	4.24	20230103	16550	-49.49	20220825	7600	10.00	20221013	3.55	N	129920	100	16 억		109012	N	N	0	N	00	N
22	20230727	120819	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8460	260	2	3.17	434219660	51576	14.59	8080	8540	8080	10660	5740	8200	8419.17	0.79	44529	9002	8820	8510	8290	7980	7760	8400	7870	16	2460	100	5740	10	1	13715053	1160	46.48	1.69	12	0.38	182.00	4996.00	16550	20220825	-48.88	7600	20221013	11.32	15700	-46.11	20230420	8020	5.49	20230103	16550	-48.88	20220825	7600	11.32	20221013	3.55	N	129920	100	16 억		109012	N	N	0	N	00	N
23	20230727	110821	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8460	260	2	3.17	399875420	47507	13.44	8080	8540	8080	10660	5740	8200	8417.34	0.79	44529	10226	8820	8510	8290	7980	7760	8400	7870	16	2460	100	5740	10	1	13715053	1160	46.48	1.69	12	0.35	182.00	4996.00	16550	20220825	-48.88	7600	20221013	11.32	15700	-46.11	20230420	8020	5.49	20230103	16550	-48.88	20220825	7600	11.32	20221013	3.55	N	129920	100	16 억		109012	N	N	0	N	00	N
24	20230727	100819	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8460	260	2	3.17	323368150	38502	10.89	8080	8540	8080	10660	5740	8200	8398.91	0.79	44529	7635	8820	8510	8290	7980	7760	8400	7870	16	2460	100	5740	10	1	13715053	1160	46.48	1.69	12	0.28	182.00	4996.00	16550	20220825	-48.88	7600	20221013	11.32	15700	-46.11	20230420	8020	5.49	20230103	16550	-48.88	20220825	7600	11.32	20221013	3.55	N	129920	100	16 억		109012	N	N	0	N	00	N
25	20230727	090817	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8310	110	2	1.34	61975400	7526	2.13	8080	8350	8080	10660	5740	8200	8234.99	0.79	44529	-702	8820	8510	8290	7980	7760	8400	7870	16	2460	100	5740	10	1	13715053	1140	45.66	1.66	12	0.05	182.00	4996.00	16550	20220825	-49.79	7600	20221013	9.34	15700	-47.07	20230420	8020	3.62	20230103	16550	-49.79	20220825	7600	9.34	20221013	3.55	N	129920	100	16 억		109012	N	N	0	N	00	N
26	20230726	160816	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8200	-430	5	-4.98	2893711170	352916	161.99	8600	8600	8070	11210	6050	8630	8199.38	0.47	0	44900	9176	8902	8756	8482	8336	8830	8410	16	2580	100	6040	10	1	13715053	1125	45.05	1.64	12	2.57	182.00	4996.00	16550	20220825	-50.45	7600	20221013	7.89	15700	-47.77	20230420	8020	2.24	20230103	16550	-50.45	20220825	7600	7.89	20221013	3.60	N	129920	100	16 억		64483	N	N	0	N	00	N
27	20230726	150821	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8110	-520	5	-6.03	2786920710	339808	155.97	8600	8600	8070	11210	6050	8630	8201.40	0.47	0	41967	9176	8902	8756	8482	8336	8830	8410	16	2580	100	6040	10	1	13715053	1112	44.56	1.62	12	2.48	182.00	4996.00	16550	20220825	-51.00	7600	20221013	6.71	15700	-48.34	20230420	8020	1.12	20230103	16550	-51.00	20220825	7600	6.71	20221013	3.60	N	129920	100	16 억		64483	N	N	0	N	00	N
28	20230726	140814	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8110	-520	5	-6.03	2399756170	292134	134.09	8600	8600	8080	11210	6050	8630	8214.51	0.47	0	29951	9176	8902	8756	8482	8336	8830	8410	16	2580	100	6040	10	1	13715053	1112	44.56	1.62	12	2.13	182.00	4996.00	16550	20220825	-51.00	7600	20221013	6.71	15700	-48.34	20230420	8020	1.12	20230103	16550	-51.00	20220825	7600	6.71	20221013	3.60	N	129920	100	16 억		64483	N	N	0	N	00	N
29	20230726	130813	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8110	-520	5	-6.03	1843616980	223626	102.64	8600	8600	8080	11210	6050	8630	8244.12	0.47	0	29788	9176	8902	8756	8482	8336	8830	8410	16	2580	100	6040	10	1	13715053	1112	44.56	1.62	12	1.63	182.00	4996.00	16550	20220825	-51.00	7600	20221013	6.71	15700	-48.34	20230420	8020	1.12	20230103	16550	-51.00	20220825	7600	6.71	20221013	3.60	N	129920	100	16 억		64483	N	N	0	N	00	N
30	20230726	120815	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8170	-460	5	-5.33	1614578460	195425	89.70	8600	8600	8080	11210	6050	8630	8261.80	0.47	0	24974	9176	8902	8756	8482	8336	8830	8410	16	2580	100	6040	10	1	13715053	1121	44.89	1.64	12	1.42	182.00	4996.00	16550	20220825	-50.63	7600	20221013	7.50	15700	-47.96	20230420	8020	1.87	20230103	16550	-50.63	20220825	7600	7.50	20221013	3.60	N	129920	100	16 억		64483	N	N	0	N	00	N
31	20230726	110810	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8180	-450	5	-5.21	1449181800	175252	80.44	8600	8600	8080	11210	6050	8630	8269.04	0.47	0	19977	9176	8902	8756	8482	8336	8830	8410	16	2580	100	6040	10	1	13715053	1122	44.95	1.64	12	1.28	182.00	4996.00	16550	20220825	-50.57	7600	20221013	7.63	15700	-47.90	20230420	8020	2.00	20230103	16550	-50.57	20220825	7600	7.63	20221013	3.60	N	129920	100	16 억		64483	N	N	0	N	00	N
32	20230726	100818	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8270	-360	5	-4.17	845413370	101433	46.56	8600	8600	8210	11210	6050	8630	8334.57	0.47	0	16471	9176	8902	8756	8482	8336	8830	8410	16	2580	100	6040	10	1	13715053	1134	45.44	1.66	12	0.74	182.00	4996.00	16550	20220825	-50.03	7600	20221013	8.82	15700	-47.32	20230420	8020	3.12	20230103	16550	-50.03	20220825	7600	8.82	20221013	3.60	N	129920	100	16 억		64483	N	N	0	N	00	N
33	20230726	090812	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8330	-300	5	-3.48	174248270	20714	9.51	8600	8600	8300	11210	6050	8630	8411.63	0.47	0	4882	9176	8902	8756	8482	8336	8830	8410	16	2580	100	6040	10	1	13715053	1142	45.77	1.67	12	0.15	182.00	4996.00	16550	20220825	-49.67	7600	20221013	9.61	15700	-46.94	20230420	8020	3.87	20230103	16550	-49.67	20220825	7600	9.61	20221013	3.60	N	129920	100	16 억		64483	N	N	0	N	00	N
34	20230725	160809	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8630	-400	5	-4.43	1868441320	214139	108.40	8940	9030	8610	11730	6330	9030	8725.53	0.51	0	-6328	9450	9240	9070	8860	8690	9155	8775	16	2700	100	6320	10	1	13715053	1184	47.42	1.73	12	1.56	182.00	4996.00	16550	20220825	-47.85	7600	20221013	13.55	15700	-45.03	20230420	8020	7.61	20230103	16550	-47.85	20220825	7600	13.55	20221013	3.72	N	129920	100	16 억		70185	N	N	0	N	00	N
35	20230725	150801	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8670	-360	5	-3.99	1637631600	187408	94.87	8940	9030	8650	11730	6330	9030	8738.32	0.51	0	-1	9450	9240	9070	8860	8690	9155	8775	16	2700	100	6320	10	1	13715053	1189	47.64	1.74	12	1.37	182.00	4996.00	16550	20220825	-47.61	7600	20221013	14.08	15700	-44.78	20230420	8020	8.10	20230103	16550	-47.61	20220825	7600	14.08	20221013	3.72	N	129920	100	16 억		70185	N	N	0	N	00	N
36	20230725	140801	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8680	-350	5	-3.88	1425301910	162901	82.46	8940	9030	8660	11730	6330	9030	8749.50	0.51	0	-280	9450	9240	9070	8860	8690	9155	8775	16	2700	100	6320	10	1	13715053	1190	47.69	1.74	12	1.19	182.00	4996.00	16550	20220825	-47.55	7600	20221013	14.21	15700	-44.71	20230420	8020	8.23	20230103	16550	-47.55	20220825	7600	14.21	20221013	3.72	N	129920	100	16 억		70185	N	N	0	N	00	N
37	20230725	130809	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8740	-290	5	-3.21	1133399030	129297	65.45	8940	9030	8660	11730	6330	9030	8765.86	0.51	0	-1179	9450	9240	9070	8860	8690	9155	8775	16	2700	100	6320	10	1	13715053	1199	48.02	1.75	12	0.94	182.00	4996.00	16550	20220825	-47.19	7600	20221013	15.00	15700	-44.33	20230420	8020	8.98	20230103	16550	-47.19	20220825	7600	15.00	20221013	3.72	N	129920	100	16 억		70185	N	N	0	N	00	N
38	20230725	120807	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8690	-340	5	-3.77	1033393700	117837	59.65	8940	9030	8660	11730	6330	9030	8769.69	0.51	0	-243	9450	9240	9070	8860	8690	9155	8775	16	2700	100	6320	10	1	13715053	1192	47.75	1.74	12	0.86	182.00	4996.00	16550	20220825	-47.49	7600	20221013	14.34	15700	-44.65	20230420	8020	8.35	20230103	16550	-47.49	20220825	7600	14.34	20221013	3.72	N	129920	100	16 억		70185	N	N	0	N	00	N
39	20230725	110806	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8750	-280	5	-3.10	720352920	81894	41.45	8940	9030	8720	11730	6330	9030	8796.16	0.51	0	-741	9450	9240	9070	8860	8690	9155	8775	16	2700	100	6320	10	1	13715053	1200	48.08	1.75	12	0.60	182.00	4996.00	16550	20220825	-47.13	7600	20221013	15.13	15700	-44.27	20230420	8020	9.10	20230103	16550	-47.13	20220825	7600	15.13	20221013	3.72	N	129920	100	16 억		70185	N	N	0	N	00	N
40	20230725	100805	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8760	-270	5	-2.99	430321400	48729	24.67	8940	9030	8740	11730	6330	9030	8830.91	0.51	0	-4722	9450	9240	9070	8860	8690	9155	8775	16	2700	100	6320	10	1	13715053	1201	48.13	1.75	12	0.36	182.00	4996.00	16550	20220825	-47.07	7600	20221013	15.26	15700	-44.20	20230420	8020	9.23	20230103	16550	-47.07	20220825	7600	15.26	20221013	3.72	N	129920	100	16 억		70185	N	N	0	N	00	N
41	20230725	090805	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8940	-90	5	-1.00	81353710	9084	4.60	8940	9030	8940	11730	6330	9030	8955.71	0.51	0	-3186	9450	9240	9070	8860	8690	9155	8775	16	2700	100	6320	10	1	13715053	1226	49.12	1.79	12	0.07	182.00	4996.00	16550	20220825	-45.98	7600	20221013	17.63	15700	-43.06	20230420	8020	11.47	20230103	16550	-45.98	20220825	7600	17.63	20221013	3.72	N	129920	100	16 억		70185	N	N	0	N	00	N
42	20230724	160807	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9030	-250	5	-2.69	1773806040	196991	179.56	9280	9280	8900	12060	6500	9280	9004.50	0.61	0	-12979	9640	9460	9320	9140	9000	9550	9230	16	2780	100	6490	10	1	13715053	1238	49.62	1.81	12	1.44	182.00	4996.00	16550	20220825	-45.44	7600	20221013	18.82	15700	-42.48	20230420	8020	12.59	20230103	16550	-45.44	20220825	7600	18.82	20221013	3.82	N	129920	100	16 억		83151	N	N	0	N	00	N
43	20230724	150804	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9020	-260	5	-2.80	1617275670	179730	163.83	9280	9280	8900	12060	6500	9280	8998.36	0.61	0	-14949	9640	9460	9320	9140	9000	9550	9230	16	2780	100	6490	10	1	13715053	1237	49.56	1.81	12	1.31	182.00	4996.00	16550	20220825	-45.50	7600	20221013	18.68	15700	-42.55	20230420	8020	12.47	20230103	16550	-45.50	20220825	7600	18.68	20221013	3.82	N	129920	100	16 억		83151	N	N	0	N	00	N
44	20230724	140802	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8950	-330	5	-3.56	1501955910	166884	152.12	9280	9280	8900	12060	6500	9280	9000.00	0.61	0	-17140	9640	9460	9320	9140	9000	9550	9230	16	2780	100	6490	10	1	13715053	1227	49.18	1.79	12	1.22	182.00	4996.00	16550	20220825	-45.92	7600	20221013	17.76	15700	-42.99	20230420	8020	11.60	20230103	16550	-45.92	20220825	7600	17.76	20221013	3.82	N	129920	100	16 억		83151	N	N	0	N	00	N
45	20230724	130803	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8930	-350	5	-3.77	1372001850	152346	138.87	9280	9280	8900	12060	6500	9280	9005.83	0.61	0	-14847	9640	9460	9320	9140	9000	9550	9230	16	2780	100	6490	10	1	13715053	1225	49.07	1.79	12	1.11	182.00	4996.00	16550	20220825	-46.04	7600	20221013	17.50	15700	-43.12	20230420	8020	11.35	20230103	16550	-46.04	20220825	7600	17.50	20221013	3.82	N	129920	100	16 억		83151	N	N	0	N	00	N
46	20230724	120804	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8960	-320	5	-3.45	1008702930	111598	101.73	9280	9280	8910	12060	6500	9280	9038.72	0.61	0	-14490	9640	9460	9320	9140	9000	9550	9230	16	2780	100	6490	10	1	13715053	1229	49.23	1.79	12	0.81	182.00	4996.00	16550	20220825	-45.86	7600	20221013	17.89	15700	-42.93	20230420	8020	11.72	20230103	16550	-45.86	20220825	7600	17.89	20221013	3.82	N	129920	100	16 억		83151	N	N	0	N	00	N
47	20230724	110807	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8980	-300	5	-3.23	759429290	83735	76.33	9280	9280	8960	12060	6500	9280	9069.44	0.61	0	-12319	9640	9460	9320	9140	9000	9550	9230	16	2780	100	6490	10	1	13715053	1232	49.34	1.80	12	0.61	182.00	4996.00	16550	20220825	-45.74	7600	20221013	18.16	15700	-42.80	20230420	8020	11.97	20230103	16550	-45.74	20220825	7600	18.16	20221013	3.82	N	129920	100	16 억		83151	N	N	0	N	00	N
48	20230724	100758	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9080	-200	5	-2.16	360775860	39576	36.07	9280	9280	9080	12060	6500	9280	9116.03	0.61	0	-6070	9640	9460	9320	9140	9000	9550	9230	16	2780	100	6490	10	1	13715053	1245	49.89	1.82	12	0.29	182.00	4996.00	16550	20220825	-45.14	7600	20221013	19.47	15700	-42.17	20230420	8020	13.22	20230103	16550	-45.14	20220825	7600	19.47	20221013	3.82	N	129920	100	16 억		83151	N	N	0	N	00	N
49	20230724	090804	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9130	-150	5	-1.62	57267290	6241	5.69	9280	9280	9120	12060	6500	9280	9175.98	0.61	0	-4603	9640	9460	9320	9140	9000	9550	9230	16	2780	100	6490	10	1	13715053	1252	50.16	1.83	12	0.05	182.00	4996.00	16550	20220825	-44.83	7600	20221013	20.13	15700	-41.85	20230420	8020	13.84	20230103	16550	-44.83	20220825	7600	20.13	20221013	3.82	N	129920	100	16 억		83151	N	N	0	N	00	N
50	20230721	160755	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9280	-120	5	-1.28	998784150	107991	109.85	9250	9500	9180	12220	6580	9400	9248.55	0.90	0	-40148	9600	9500	9300	9200	9000	9550	9250	16	2820	100	6580	10	1	13715053	1273	50.99	1.86	12	0.79	182.00	4996.00	16550	20220825	-43.93	7600	20221013	22.11	15700	-40.89	20230420	8020	15.71	20230103	16550	-43.93	20220825	7600	22.11	20221013	3.75	N	129920	100	16 억		123900	N	N	0	N	00	N
51	20230721	150758	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9190	-210	5	-2.23	860459750	93144	94.75	9250	9370	9180	12220	6580	9400	9237.74	0.90	0	-38842	9600	9500	9300	9200	9000	9550	9250	16	2820	100	6580	10	1	13715053	1260	50.49	1.84	12	0.68	182.00	4996.00	16550	20220825	-44.47	7600	20221013	20.92	15700	-41.46	20230420	8020	14.59	20230103	16550	-44.47	20220825	7600	20.92	20221013	3.75	N	129920	100	16 억		123900	N	N	0	N	00	N
52	20230721	140756	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9210	-190	5	-2.02	744513850	80543	81.93	9250	9370	9190	12220	6580	9400	9243.45	0.90	0	-32444	9600	9500	9300	9200	9000	9550	9250	16	2820	100	6580	10	1	13715053	1263	50.60	1.84	12	0.59	182.00	4996.00	16550	20220825	-44.35	7600	20221013	21.18	15700	-41.34	20230420	8020	14.84	20230103	16550	-44.35	20220825	7600	21.18	20221013	3.75	N	129920	100	16 억		123900	N	N	0	N	00	N
53	20230721	130758	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9210	-190	5	-2.02	540225140	58357	59.36	9250	9370	9210	12220	6580	9400	9256.95	0.90	0	-20420	9600	9500	9300	9200	9000	9550	9250	16	2820	100	6580	10	1	13715053	1263	50.60	1.84	12	0.43	182.00	4996.00	16550	20220825	-44.35	7600	20221013	21.18	15700	-41.34	20230420	8020	14.84	20230103	16550	-44.35	20220825	7600	21.18	20221013	3.75	N	129920	100	16 억		123900	N	N	0	N	00	N
54	20230721	120807	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9280	-120	5	-1.28	299412250	32304	32.86	9250	9370	9240	12220	6580	9400	9268.09	0.90	0	-2572	9600	9500	9300	9200	9000	9550	9250	16	2820	100	6580	10	1	13715053	1273	50.99	1.86	12	0.24	182.00	4996.00	16550	20220825	-43.93	7600	20221013	22.11	15700	-40.89	20230420	8020	15.71	20230103	16550	-43.93	20220825	7600	22.11	20221013	3.75	N	129920	100	16 억		123900	N	N	0	N	00	N
55	20230721	110803	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9290	-110	5	-1.17	246322070	26583	27.04	9250	9370	9240	12220	6580	9400	9265.54	0.90	0	-1266	9600	9500	9300	9200	9000	9550	9250	16	2820	100	6580	10	1	13715053	1274	51.04	1.86	12	0.19	182.00	4996.00	16550	20220825	-43.87	7600	20221013	22.24	15700	-40.83	20230420	8020	15.84	20230103	16550	-43.87	20220825	7600	22.24	20221013	3.75	N	129920	100	16 억		123900	N	N	0	N	00	N
56	20230721	100802	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9260	-140	5	-1.49	173975030	18775	19.10	9250	9370	9240	12220	6580	9400	9265.45	0.90	0	864	9600	9500	9300	9200	9000	9550	9250	16	2820	100	6580	10	1	13715053	1270	50.88	1.85	12	0.14	182.00	4996.00	16550	20220825	-44.05	7600	20221013	21.84	15700	-41.02	20230420	8020	15.46	20230103	16550	-44.05	20220825	7600	21.84	20221013	3.75	N	129920	100	16 억		123900	N	N	0	N	00	N
57	20230721	090801	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9260	-140	5	-1.49	41247930	4454	4.53	9250	9370	9250	12220	6580	9400	9257.02	0.90	0	-458	9600	9500	9300	9200	9000	9550	9250	16	2820	100	6580	10	1	13715053	1270	50.88	1.85	12	0.03	182.00	4996.00	16550	20220825	-44.05	7600	20221013	21.84	15700	-41.02	20230420	8020	15.46	20230103	16550	-44.05	20220825	7600	21.84	20221013	3.75	N	129920	100	16 억		123900	N	N	0	N	00	N
58	20230720	160754	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9400	170	2	1.84	903310990	97694	73.90	9350	9400	9100	11990	6470	9230	9246.21	0.63	0	33539	9463	9346	9223	9106	8983	9285	9045	16	2760	100	6460	10	1	13715053	1289	51.65	1.88	12	0.71	182.00	4996.00	16550	20220825	-43.20	7600	20221013	23.68	15700	-40.13	20230420	8020	17.21	20230103	16550	-43.20	20220825	7600	23.68	20221013	3.78	N	129920	100	16 억		86717	N	N	0	N	00	N
59	20230720	150755	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9370	140	2	1.52	824693670	89321	67.57	9350	9390	9100	11990	6470	9230	9232.92	0.63	0	32194	9463	9346	9223	9106	8983	9285	9045	16	2760	100	6460	10	1	13715053	1285	51.48	1.88	12	0.65	182.00	4996.00	16550	20220825	-43.38	7600	20221013	23.29	15700	-40.32	20230420	8020	16.83	20230103	16550	-43.38	20220825	7600	23.29	20221013	3.78	N	129920	100	16 억		86717	N	N	0	N	00	N
60	20230720	140753	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9300	70	2	0.76	606941690	65974	49.91	9350	9350	9100	11990	6470	9230	9199.71	0.63	0	17970	9463	9346	9223	9106	8983	9285	9045	16	2760	100	6460	10	1	13715053	1275	51.10	1.86	12	0.48	182.00	4996.00	16550	20220825	-43.81	7600	20221013	22.37	15700	-40.76	20230420	8020	15.96	20230103	16550	-43.81	20220825	7600	22.37	20221013	3.78	N	129920	100	16 억		86717	N	N	0	N	00	N
61	20230720	130753	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9270	40	2	0.43	501370860	54579	41.29	9350	9350	9100	11990	6470	9230	9186.14	0.63	0	11594	9463	9346	9223	9106	8983	9285	9045	16	2760	100	6460	10	1	13715053	1271	50.93	1.86	12	0.40	182.00	4996.00	16550	20220825	-43.99	7600	20221013	21.97	15700	-40.96	20230420	8020	15.59	20230103	16550	-43.99	20220825	7600	21.97	20221013	3.78	N	129920	100	16 억		86717	N	N	0	N	00	N
62	20230720	120759	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9210	-20	5	-0.22	386199310	42108	31.85	9350	9350	9100	11990	6470	9230	9171.63	0.63	0	4200	9463	9346	9223	9106	8983	9285	9045	16	2760	100	6460	10	1	13715053	1263	50.60	1.84	12	0.31	182.00	4996.00	16550	20220825	-44.35	7600	20221013	21.18	15700	-41.34	20230420	8020	14.84	20230103	16550	-44.35	20220825	7600	21.18	20221013	3.78	N	129920	100	16 억		86717	N	N	0	N	00	N
63	20230720	110757	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9220	-10	5	-0.11	292882220	31954	24.17	9350	9350	9100	11990	6470	9230	9165.73	0.63	0	4072	9463	9346	9223	9106	8983	9285	9045	16	2760	100	6460	10	1	13715053	1265	50.66	1.85	12	0.23	182.00	4996.00	16550	20220825	-44.29	7600	20221013	21.32	15700	-41.27	20230420	8020	14.96	20230103	16550	-44.29	20220825	7600	21.32	20221013	3.78	N	129920	100	16 억		86717	N	N	0	N	00	N
64	20230720	100749	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9170	-60	5	-0.65	233153020	25452	19.25	9350	9350	9100	11990	6470	9230	9160.48	0.63	0	2459	9463	9346	9223	9106	8983	9285	9045	16	2760	100	6460	10	1	13715053	1258	50.38	1.84	12	0.19	182.00	4996.00	16550	20220825	-44.59	7600	20221013	20.66	15700	-41.59	20230420	8020	14.34	20230103	16550	-44.59	20220825	7600	20.66	20221013	3.78	N	129920	100	16 억		86717	N	N	0	N	00	N
65	20230720	090750	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9100	-130	5	-1.41	60241960	6552	4.96	9350	9350	9100	11990	6470	9230	9194.40	0.63	0	-3841	9463	9346	9223	9106	8983	9285	9045	16	2760	100	6460	10	1	13715053	1248	50.00	1.82	12	0.05	182.00	4996.00	16550	20220825	-45.02	7600	20221013	19.74	15700	-42.04	20230420	8020	13.47	20230103	16550	-45.02	20220825	7600	19.74	20221013	3.78	N	129920	100	16 억		86717	N	N	0	N	00	N
66	20230719	160804	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9230	-130	5	-1.39	1214187200	132107	81.83	9330	9340	9100	12160	6560	9360	9190.93	0.73	0	-13938	9693	9526	9383	9216	9073	9455	9145	16	2800	100	6550	10	1	13715053	1266	50.71	1.85	12	0.96	182.00	4996.00	16550	20220825	-44.23	7600	20221013	21.45	15700	-41.21	20230420	8020	15.09	20230103	16550	-44.23	20220825	7600	21.45	20221013	4.81	N	129920	100	16 억		100259	N	N	0	N	00	N
67	20230719	150804	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9170	-190	5	-2.03	1158474560	126050	78.08	9330	9340	9100	12160	6560	9360	9190.60	0.73	0	-13792	9693	9526	9383	9216	9073	9455	9145	16	2800	100	6550	10	1	13715053	1258	50.38	1.84	12	0.92	182.00	4996.00	16550	20220825	-44.59	7600	20221013	20.66	15700	-41.59	20230420	8020	14.34	20230103	16550	-44.59	20220825	7600	20.66	20221013	4.81	N	129920	100	16 억		100259	N	N	0	N	00	N
68	20230719	140805	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9130	-230	5	-2.46	1018466100	110710	68.57	9330	9340	9100	12160	6560	9360	9199.40	0.73	0	-9651	9693	9526	9383	9216	9073	9455	9145	16	2800	100	6550	10	1	13715053	1252	50.16	1.83	12	0.81	182.00	4996.00	16550	20220825	-44.83	7600	20221013	20.13	15700	-41.85	20230420	8020	13.84	20230103	16550	-44.83	20220825	7600	20.13	20221013	4.81	N	129920	100	16 억		100259	N	N	0	N	00	N
69	20230719	130757	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9130	-230	5	-2.46	910164650	98853	61.23	9330	9340	9100	12160	6560	9360	9207.25	0.73	0	-4561	9693	9526	9383	9216	9073	9455	9145	16	2800	100	6550	10	1	13715053	1252	50.16	1.83	12	0.72	182.00	4996.00	16550	20220825	-44.83	7600	20221013	20.13	15700	-41.85	20230420	8020	13.84	20230103	16550	-44.83	20220825	7600	20.13	20221013	4.81	N	129920	100	16 억		100259	N	N	0	N	00	N
70	20230719	120807	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9190	-170	5	-1.82	667753030	72394	44.84	9330	9340	9160	12160	6560	9360	9223.87	0.73	0	-4336	9693	9526	9383	9216	9073	9455	9145	16	2800	100	6550	10	1	13715053	1260	50.49	1.84	12	0.53	182.00	4996.00	16550	20220825	-44.47	7600	20221013	20.92	15700	-41.46	20230420	8020	14.59	20230103	16550	-44.47	20220825	7600	20.92	20221013	4.81	N	129920	100	16 억		100259	N	N	0	N	00	N
71	20230719	110805	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9240	-120	5	-1.28	546665480	59210	36.68	9330	9340	9160	12160	6560	9360	9232.65	0.73	0	-4849	9693	9526	9383	9216	9073	9455	9145	16	2800	100	6550	10	1	13715053	1267	50.77	1.85	12	0.43	182.00	4996.00	16550	20220825	-44.17	7600	20221013	21.58	15700	-41.15	20230420	8020	15.21	20230103	16550	-44.17	20220825	7600	21.58	20221013	4.81	N	129920	100	16 억		100259	N	N	0	N	00	N
72	20230719	100800	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9230	-130	5	-1.39	346860310	37534	23.25	9330	9340	9160	12160	6560	9360	9241.23	0.73	0	-8729	9693	9526	9383	9216	9073	9455	9145	16	2800	100	6550	10	1	13715053	1266	50.71	1.85	12	0.27	182.00	4996.00	16550	20220825	-44.23	7600	20221013	21.45	15700	-41.21	20230420	8020	15.09	20230103	16550	-44.23	20220825	7600	21.45	20221013	4.81	N	129920	100	16 억		100259	N	N	0	N	00	N
73	20230719	090800	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9290	-70	5	-0.75	31972170	3432	2.13	9330	9340	9290	12160	6560	9360	9315.90	0.73	0	-1930	9693	9526	9383	9216	9073	9455	9145	16	2800	100	6550	10	1	13715053	1274	51.04	1.86	12	0.03	182.00	4996.00	16550	20220825	-43.87	7600	20221013	22.24	15700	-40.83	20230420	8020	15.84	20230103	16550	-43.87	20220825	7600	22.24	20221013	4.81	N	129920	100	16 억		100259	N	N	0	N	00	N
74	20230718	160759	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9360	-110	5	-1.16	1495037440	159565	112.31	9430	9550	9240	12310	6630	9470	9369.45	1.02	0	-40045	9783	9626	9313	9156	8843	9705	9235	16	2840	100	6620	10	1	13715053	1284	51.43	1.87	12	1.16	182.00	4996.00	16550	20220825	-43.44	7600	20221013	23.16	15700	-40.38	20230420	8020	16.71	20230103	16550	-43.44	20220825	7600	23.16	20221013	4.97	N	129920	100	16 억		140160	N	N	0	N	00	N
75	20230718	150757	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9330	-140	5	-1.48	1410762300	150553	105.97	9430	9550	9240	12310	6630	9470	9370.53	1.02	0	-42348	9783	9626	9313	9156	8843	9705	9235	16	2840	100	6620	10	1	13715053	1280	51.26	1.87	12	1.10	182.00	4996.00	16550	20220825	-43.63	7600	20221013	22.76	15700	-40.57	20230420	8020	16.33	20230103	16550	-43.63	20220825	7600	22.76	20221013	4.97	N	129920	100	16 억		140160	N	N	0	N	00	N
76	20230718	140753	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9250	-220	5	-2.32	1299738820	138611	97.56	9430	9550	9240	12310	6630	9470	9376.87	1.02	0	-45814	9783	9626	9313	9156	8843	9705	9235	16	2840	100	6620	10	1	13715053	1269	50.82	1.85	12	1.01	182.00	4996.00	16550	20220825	-44.11	7600	20221013	21.71	15700	-41.08	20230420	8020	15.34	20230103	16550	-44.11	20220825	7600	21.71	20221013	4.97	N	129920	100	16 억		140160	N	N	0	N	00	N
77	20230718	130755	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9310	-160	5	-1.69	1156797120	123189	86.71	9430	9550	9240	12310	6630	9470	9390.42	1.02	0	-38711	9783	9626	9313	9156	8843	9705	9235	16	2840	100	6620	10	1	13715053	1277	51.15	1.86	12	0.90	182.00	4996.00	16550	20220825	-43.75	7600	20221013	22.50	15700	-40.70	20230420	8020	16.08	20230103	16550	-43.75	20220825	7600	22.50	20221013	4.97	N	129920	100	16 억		140160	N	N	0	N	00	N
78	20230718	120801	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9280	-190	5	-2.01	905954860	96105	67.65	9430	9550	9280	12310	6630	9470	9426.71	1.02	0	-26009	9783	9626	9313	9156	8843	9705	9235	16	2840	100	6620	10	1	13715053	1273	50.99	1.86	12	0.70	182.00	4996.00	16550	20220825	-43.93	7600	20221013	22.11	15700	-40.89	20230420	8020	15.71	20230103	16550	-43.93	20220825	7600	22.11	20221013	4.97	N	129920	100	16 억		140160	N	N	0	N	00	N
79	20230718	110801	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9410	-60	5	-0.63	705305410	74618	52.52	9430	9550	9410	12310	6630	9470	9452.21	1.02	0	-15970	9783	9626	9313	9156	8843	9705	9235	16	2840	100	6620	10	1	13715053	1291	51.70	1.88	12	0.54	182.00	4996.00	16550	20220825	-43.14	7600	20221013	23.82	15700	-40.06	20230420	8020	17.33	20230103	16550	-43.14	20220825	7600	23.82	20221013	4.97	N	129920	100	16 억		140160	N	N	0	N	00	N
80	20230718	100753	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9480	10	2	0.11	328348790	34733	24.45	9430	9520	9420	12310	6630	9470	9453.51	1.02	0	11554	9783	9626	9313	9156	8843	9705	9235	16	2840	100	6620	10	1	13715053	1300	52.09	1.90	12	0.25	182.00	4996.00	16550	20220825	-42.72	7600	20221013	24.74	15700	-39.62	20230420	8020	18.20	20230103	16550	-42.72	20220825	7600	24.74	20221013	4.97	N	129920	100	16 억		140160	N	N	0	N	00	N
81	20230718	090752	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	9440	-30	5	-0.32	30803400	3264	2.30	9430	9480	9420	12310	6630	9470	9437.21	1.02	0	-215	9783	9626	9313	9156	8843	9705	9235	16	2840	100	6620	10	1	13715053	1295	51.87	1.89	12	0.02	182.00	4996.00	16550	20220825	-42.96	7600	20221013	24.21	15700	-39.87	20230420	8020	17.71	20230103	16550	-42.96	20220825	7600	24.21	20221013	4.97	N	129920	100	16 억		140160	N	N	0	N	00	N
82	20230717	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	200	2	2.16	1310147140	141061	66.46	9270	9470	9000	12050	6490	9270	9287.81	0.73	0	39556	9870	9570	9310	9010	8750	9440	8880	16	2780	100	6480	10	1	13715053	1299	52.03	1.90	12	1.03	182.00	4996.00	16550	20220825	-42.78	7600	20221013	24.61	15700	-39.68	20230420	8020	18.08	20230103	16550	-42.78	20220825	7600	24.61	20221013	5.16	N	129920	100	16 억		100638	N	N	0	N	00	N
83	20230717	150751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9400	130	2	1.40	1209311710	130385	61.43	9270	9430	9000	12050	6490	9270	9274.93	0.73	0	39482	9870	9570	9310	9010	8750	9440	8880	16	2780	100	6480	10	1	13715053	1289	51.65	1.88	12	0.95	182.00	4996.00	16550	20220825	-43.20	7600	20221013	23.68	15700	-40.13	20230420	8020	17.21	20230103	16550	-43.20	20220825	7600	23.68	20221013	5.16	N	129920	100	16 억		100638	N	N	0	N	00	N
84	20230717	140754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	110	2	1.19	999265470	108022	50.89	9270	9410	9000	12050	6490	9270	9250.57	0.73	0	26241	9870	9570	9310	9010	8750	9440	8880	16	2780	100	6480	10	1	13715053	1286	51.54	1.88	12	0.79	182.00	4996.00	16550	20220825	-43.32	7600	20221013	23.42	15700	-40.25	20230420	8020	16.96	20230103	16550	-43.32	20220825	7600	23.42	20221013	5.16	N	129920	100	16 억		100638	N	N	0	N	00	N
85	20230717	130747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9380	110	2	1.19	860522490	93226	43.92	9270	9410	9000	12050	6490	9270	9230.50	0.73	0	16508	9870	9570	9310	9010	8750	9440	8880	16	2780	100	6480	10	1	13715053	1286	51.54	1.88	12	0.68	182.00	4996.00	16550	20220825	-43.32	7600	20221013	23.42	15700	-40.25	20230420	8020	16.96	20230103	16550	-43.32	20220825	7600	23.42	20221013	5.16	N	129920	100	16 억		100638	N	N	0	N	00	N
86	20230717	120757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9320	50	2	0.54	762509720	82732	38.98	9270	9410	9000	12050	6490	9270	9216.62	0.73	0	14387	9870	9570	9310	9010	8750	9440	8880	16	2780	100	6480	10	1	13715053	1278	51.21	1.87	12	0.60	182.00	4996.00	16550	20220825	-43.69	7600	20221013	22.63	15700	-40.64	20230420	8020	16.21	20230103	16550	-43.69	20220825	7600	22.63	20221013	5.16	N	129920	100	16 억		100638	N	N	0	N	00	N
87	20230717	110747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9300	30	2	0.32	669988070	72753	34.28	9270	9410	9000	12050	6490	9270	9209.08	0.73	0	10056	9870	9570	9310	9010	8750	9440	8880	16	2780	100	6480	10	1	13715053	1275	51.10	1.86	12	0.53	182.00	4996.00	16550	20220825	-43.81	7600	20221013	22.37	15700	-40.76	20230420	8020	15.96	20230103	16550	-43.81	20220825	7600	22.37	20221013	5.16	N	129920	100	16 억		100638	N	N	0	N	00	N
88	20230717	100748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9270	0	3	0.00	492763710	53809	25.35	9270	9320	9000	12050	6490	9270	9157.64	0.73	0	8759	9870	9570	9310	9010	8750	9440	8880	16	2780	100	6480	10	1	13715053	1271	50.93	1.86	12	0.39	182.00	4996.00	16550	20220825	-43.99	7600	20221013	21.97	15700	-40.96	20230420	8020	15.59	20230103	16550	-43.99	20220825	7600	21.97	20221013	5.16	N	129920	100	16 억		100638	N	N	0	N	00	N
89	20230717	090747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9070	-200	5	-2.16	184360460	20290	9.56	9270	9270	9000	12050	6490	9270	9086.27	0.73	0	-2906	9870	9570	9310	9010	8750	9440	8880	16	2780	100	6480	10	1	13715053	1244	49.84	1.82	12	0.15	182.00	4996.00	16550	20220825	-45.20	7600	20221013	19.34	15700	-42.23	20230420	8020	13.09	20230103	16550	-45.20	20220825	7600	19.34	20221013	5.16	N	129920	100	16 억		100638	N	N	0	N	00	N
90	20230714	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9270	-280	5	-2.93	1941656530	210579	157.97	9520	9610	9050	12410	6690	9550	9220.50	0.91	0	-20711	9876	9712	9616	9452	9356	9665	9405	16	2860	100	6680	10	1	13715053	1271	50.93	1.86	12	1.54	182.00	4996.00	16550	20220825	-43.99	7600	20221013	21.97	15700	-40.96	20230420	8020	15.59	20230103	16550	-43.99	20220825	7600	21.97	20221013	5.17	N	129920	100	16 억		124874	N	N	0	N	00	N
91	20230714	150750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9290	-260	5	-2.72	1898491480	205919	154.47	9520	9610	9050	12410	6690	9550	9219.60	0.91	0	-21290	9876	9712	9616	9452	9356	9665	9405	16	2860	100	6680	10	1	13715053	1274	51.04	1.86	12	1.50	182.00	4996.00	16550	20220825	-43.87	7600	20221013	22.24	15700	-40.83	20230420	8020	15.84	20230103	16550	-43.87	20220825	7600	22.24	20221013	5.17	N	129920	100	16 억		124874	N	N	0	N	00	N
92	20230714	140755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	-340	5	-3.56	1720147090	186631	140.01	9520	9610	9050	12410	6690	9550	9216.83	0.91	0	-19344	9876	9712	9616	9452	9356	9665	9405	16	2860	100	6680	10	1	13715053	1263	50.60	1.84	12	1.36	182.00	4996.00	16550	20220825	-44.35	7600	20221013	21.18	15700	-41.34	20230420	8020	14.84	20230103	16550	-44.35	20220825	7600	21.18	20221013	5.17	N	129920	100	16 억		124874	N	N	0	N	00	N
93	20230714	130743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9210	-340	5	-3.56	1651284340	179167	134.41	9520	9610	9050	12410	6690	9550	9216.45	0.91	0	-19635	9876	9712	9616	9452	9356	9665	9405	16	2860	100	6680	10	1	13715053	1263	50.60	1.84	12	1.31	182.00	4996.00	16550	20220825	-44.35	7600	20221013	21.18	15700	-41.34	20230420	8020	14.84	20230103	16550	-44.35	20220825	7600	21.18	20221013	5.17	N	129920	100	16 억		124874	N	N	0	N	00	N
94	20230714	120744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9220	-330	5	-3.46	1603982840	174042	130.56	9520	9610	9050	12410	6690	9550	9216.07	0.91	0	-20363	9876	9712	9616	9452	9356	9665	9405	16	2860	100	6680	10	1	13715053	1265	50.66	1.85	12	1.27	182.00	4996.00	16550	20220825	-44.29	7600	20221013	21.32	15700	-41.27	20230420	8020	14.96	20230103	16550	-44.29	20220825	7600	21.32	20221013	5.17	N	129920	100	16 억		124874	N	N	0	N	00	N
95	20230714	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9120	-430	5	-4.50	1427094400	154776	116.11	9520	9610	9050	12410	6690	9550	9220.39	0.91	0	-25565	9876	9712	9616	9452	9356	9665	9405	16	2860	100	6680	10	1	13715053	1251	50.11	1.83	12	1.13	182.00	4996.00	16550	20220825	-44.89	7600	20221013	20.00	15700	-41.91	20230420	8020	13.72	20230103	16550	-44.89	20220825	7600	20.00	20221013	5.17	N	129920	100	16 억		124874	N	N	0	N	00	N
96	20230714	100753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9180	-370	5	-3.87	937509230	101104	75.85	9520	9610	9050	12410	6690	9550	9272.72	0.91	0	-24853	9876	9712	9616	9452	9356	9665	9405	16	2860	100	6680	10	1	13715053	1259	50.44	1.84	12	0.74	182.00	4996.00	16550	20220825	-44.53	7600	20221013	20.79	15700	-41.53	20230420	8020	14.46	20230103	16550	-44.53	20220825	7600	20.79	20221013	5.17	N	129920	100	16 억		124874	N	N	0	N	00	N
97	20230714	090749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	-30	5	-0.31	54257770	5691	4.27	9520	9610	9520	12410	6690	9550	9533.96	0.91	0	-2097	9876	9712	9616	9452	9356	9665	9405	16	2860	100	6680	10	1	13715053	1306	52.31	1.91	12	0.04	182.00	4996.00	16550	20220825	-42.48	7600	20221013	25.26	15700	-39.36	20230420	8020	18.70	20230103	16550	-42.48	20220825	7600	25.26	20221013	5.17	N	129920	100	16 억		124874	N	N	0	N	00	N
98	20230713	160745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	-120	5	-1.24	1277968420	132831	193.70	9620	9780	9520	12570	6770	9670	9621.01	0.73	0	25116	9856	9762	9676	9582	9496	9810	9630	16	2900	100	6760	10	1	13715053	1310	52.47	1.91	12	0.97	182.00	4996.00	16550	20220825	-42.30	7600	20221013	25.66	15700	-39.17	20230420	8020	19.08	20230103	16550	-42.30	20220825	7600	25.66	20221013	5.24	N	129920	100	16 억		99535	N	N	0	N	00	N
99	20230713	150741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9560	-110	5	-1.14	1138242360	118180	172.34	9620	9780	9550	12570	6770	9670	9631.43	0.73	0	25018	9856	9762	9676	9582	9496	9810	9630	16	2900	100	6760	10	1	13715053	1311	52.53	1.91	12	0.86	182.00	4996.00	16550	20220825	-42.24	7600	20221013	25.79	15700	-39.11	20230420	8020	19.20	20230103	16550	-42.24	20220825	7600	25.79	20221013	5.24	N	129920	100	16 억		99535	N	N	0	N	00	N
100	20230713	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9570	-100	5	-1.03	930014420	96443	140.64	9620	9780	9550	12570	6770	9670	9643.15	0.73	0	28724	9856	9762	9676	9582	9496	9810	9630	16	2900	100	6760	10	1	13715053	1313	52.58	1.92	12	0.70	182.00	4996.00	16550	20220825	-42.18	7600	20221013	25.92	15700	-39.04	20230420	8020	19.33	20230103	16550	-42.18	20220825	7600	25.92	20221013	5.24	N	129920	100	16 억		99535	N	N	0	N	00	N
101	20230713	130743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	-60	5	-0.62	845846630	87658	127.83	9620	9780	9550	12570	6770	9670	9649.39	0.73	0	30429	9856	9762	9676	9582	9496	9810	9630	16	2900	100	6760	10	1	13715053	1318	52.80	1.92	12	0.64	182.00	4996.00	16550	20220825	-41.93	7600	20221013	26.45	15700	-38.79	20230420	8020	19.83	20230103	16550	-41.93	20220825	7600	26.45	20221013	5.24	N	129920	100	16 억		99535	N	N	0	N	00	N
102	20230713	120740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	0	3	0.00	496381640	51234	74.71	9620	9780	9600	12570	6770	9670	9688.52	0.73	0	14915	9856	9762	9676	9582	9496	9810	9630	16	2900	100	6760	10	1	13715053	1326	53.13	1.94	12	0.37	182.00	4996.00	16550	20220825	-41.57	7600	20221013	27.24	15700	-38.41	20230420	8020	20.57	20230103	16550	-41.57	20220825	7600	27.24	20221013	5.24	N	129920	100	16 억		99535	N	N	0	N	00	N
103	20230713	110743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9730	60	2	0.62	455868540	47049	68.61	9620	9780	9600	12570	6770	9670	9689.23	0.73	0	15176	9856	9762	9676	9582	9496	9810	9630	16	2900	100	6760	10	1	13715053	1334	53.46	1.95	12	0.34	182.00	4996.00	16550	20220825	-41.21	7600	20221013	28.03	15700	-38.03	20230420	8020	21.32	20230103	16550	-41.21	20220825	7600	28.03	20221013	5.24	N	129920	100	16 억		99535	N	N	0	N	00	N
104	20230713	100739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9740	70	2	0.72	277759590	28759	41.94	9620	9750	9600	12570	6770	9670	9658.18	0.73	0	8932	9856	9762	9676	9582	9496	9810	9630	16	2900	100	6760	10	1	13715053	1336	53.52	1.95	12	0.21	182.00	4996.00	16550	20220825	-41.15	7600	20221013	28.16	15700	-37.96	20230420	8020	21.45	20230103	16550	-41.15	20220825	7600	28.16	20221013	5.24	N	129920	100	16 억		99535	N	N	0	N	00	N
105	20230713	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9640	-30	5	-0.31	33601140	3491	5.09	9620	9690	9610	12570	6770	9670	9624.93	0.73	0	-327	9856	9762	9676	9582	9496	9810	9630	16	2900	100	6760	10	1	13715053	1322	52.97	1.93	12	0.03	182.00	4996.00	16550	20220825	-41.75	7600	20221013	26.84	15700	-38.60	20230420	8020	20.20	20230103	16550	-41.75	20220825	7600	26.84	20221013	5.24	N	129920	100	16 억		99535	N	N	0	N	00	N
106	20230712	160737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9670	-20	5	-0.21	656950420	68013	93.38	9630	9770	9590	12590	6790	9690	9659.18	0.76	0	-5020	9863	9776	9643	9556	9423	9820	9600	16	2900	100	6780	10	1	13715053	1326	53.13	1.94	12	0.50	182.00	4996.00	16550	20220825	-41.57	7600	20221013	27.24	15700	-38.41	20230420	8020	20.57	20230103	16550	-41.57	20220825	7600	27.24	20221013	5.21	N	129920	100	16 억		104553	N	N	0	N	00	N
107	20230712	150732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9620	-70	5	-0.72	632453120	65477	89.90	9630	9770	9590	12590	6790	9690	9659.16	0.76	0	-5043	9863	9776	9643	9556	9423	9820	9600	16	2900	100	6780	10	1	13715053	1319	52.86	1.93	12	0.48	182.00	4996.00	16550	20220825	-41.87	7600	20221013	26.58	15700	-38.73	20230420	8020	19.95	20230103	16550	-41.87	20220825	7600	26.58	20221013	5.21	N	129920	100	16 억		104553	N	N	0	N	00	N
108	20230712	140731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9640	-50	5	-0.52	534573860	55305	75.93	9630	9770	9590	12590	6790	9690	9665.92	0.76	0	-3613	9863	9776	9643	9556	9423	9820	9600	16	2900	100	6780	10	1	13715053	1322	52.97	1.93	12	0.40	182.00	4996.00	16550	20220825	-41.75	7600	20221013	26.84	15700	-38.60	20230420	8020	20.20	20230103	16550	-41.75	20220825	7600	26.84	20221013	5.21	N	129920	100	16 억		104553	N	N	0	N	00	N
109	20230712	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9620	-70	5	-0.72	459159040	47462	65.17	9630	9770	9590	12590	6790	9690	9674.25	0.76	0	-144	9863	9776	9643	9556	9423	9820	9600	16	2900	100	6780	10	1	13715053	1319	52.86	1.93	12	0.35	182.00	4996.00	16550	20220825	-41.87	7600	20221013	26.58	15700	-38.73	20230420	8020	19.95	20230103	16550	-41.87	20220825	7600	26.58	20221013	5.21	N	129920	100	16 억		104553	N	N	0	N	00	N
110	20230712	120735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9720	30	2	0.31	427928850	44223	60.72	9630	9770	9590	12590	6790	9690	9676.61	0.76	0	928	9863	9776	9643	9556	9423	9820	9600	16	2900	100	6780	10	1	13715053	1333	53.41	1.95	12	0.32	182.00	4996.00	16550	20220825	-41.27	7600	20221013	27.89	15700	-38.09	20230420	8020	21.20	20230103	16550	-41.27	20220825	7600	27.89	20221013	5.21	N	129920	100	16 억		104553	N	N	0	N	00	N
111	20230712	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9680	-10	5	-0.10	285986000	29500	40.50	9630	9770	9630	12590	6790	9690	9694.44	0.76	0	1714	9863	9776	9643	9556	9423	9820	9600	16	2900	100	6780	10	1	13715053	1328	53.19	1.94	12	0.22	182.00	4996.00	16550	20220825	-41.51	7600	20221013	27.37	15700	-38.34	20230420	8020	20.70	20230103	16550	-41.51	20220825	7600	27.37	20221013	5.21	N	129920	100	16 억		104553	N	N	0	N	00	N
112	20230712	100735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9660	-30	5	-0.31	211480970	21798	29.93	9630	9770	9630	12590	6790	9690	9701.85	0.76	0	3289	9863	9776	9643	9556	9423	9820	9600	16	2900	100	6780	10	1	13715053	1325	53.08	1.93	12	0.16	182.00	4996.00	16550	20220825	-41.63	7600	20221013	27.11	15700	-38.47	20230420	8020	20.45	20230103	16550	-41.63	20220825	7600	27.11	20221013	5.21	N	129920	100	16 억		104553	N	N	0	N	00	N
113	20230712	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9680	-10	5	-0.10	42578630	4411	6.06	9630	9750	9630	12590	6790	9690	9652.83	0.76	0	-199	9863	9776	9643	9556	9423	9820	9600	16	2900	100	6780	10	1	13715053	1328	53.19	1.94	12	0.03	182.00	4996.00	16550	20220825	-41.51	7600	20221013	27.37	15700	-38.34	20230420	8020	20.70	20230103	16550	-41.51	20220825	7600	27.37	20221013	5.21	N	129920	100	16 억		104553	N	N	0	N	00	N
114	20230711	160725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9690	210	2	2.22	696811480	72424	117.80	9510	9730	9510	12320	6640	9480	9621.23	0.59	0	21354	9813	9646	9483	9316	9153	9730	9400	16	2840	100	6630	10	1	13715053	1329	53.24	1.94	12	0.53	182.00	4996.00	16550	20220825	-41.45	7600	20221013	27.50	15700	-38.28	20230420	8020	20.82	20230103	16550	-41.45	20220825	7600	27.50	20221013	5.25	N	129920	100	16 억		81199	N	N	0	N	00	N
115	20230711	150723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9600	120	2	1.27	679291490	70607	114.85	9510	9730	9510	12320	6640	9480	9620.75	0.59	0	20577	9813	9646	9483	9316	9153	9730	9400	16	2840	100	6630	10	1	13715053	1317	52.75	1.92	12	0.51	182.00	4996.00	16550	20220825	-41.99	7600	20221013	26.32	15700	-38.85	20230420	8020	19.70	20230103	16550	-41.99	20220825	7600	26.32	20221013	5.25	N	129920	100	16 억		81199	N	N	0	N	00	N
116	20230711	140719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	130	2	1.37	610948870	63499	103.28	9510	9730	9510	12320	6640	9480	9621.40	0.59	0	14898	9813	9646	9483	9316	9153	9730	9400	16	2840	100	6630	10	1	13715053	1318	52.80	1.92	12	0.46	182.00	4996.00	16550	20220825	-41.93	7600	20221013	26.45	15700	-38.79	20230420	8020	19.83	20230103	16550	-41.93	20220825	7600	26.45	20221013	5.25	N	129920	100	16 억		81199	N	N	0	N	00	N
117	20230711	130710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9620	140	2	1.48	506628480	52651	85.64	9510	9730	9510	12320	6640	9480	9622.40	0.59	0	14062	9813	9646	9483	9316	9153	9730	9400	16	2840	100	6630	10	1	13715053	1319	52.86	1.93	12	0.38	182.00	4996.00	16550	20220825	-41.87	7600	20221013	26.58	15700	-38.73	20230420	8020	19.95	20230103	16550	-41.87	20220825	7600	26.58	20221013	5.25	N	129920	100	16 억		81199	N	N	0	N	00	N
118	20230711	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9640	160	2	1.69	451661220	46939	76.35	9510	9730	9510	12320	6640	9480	9622.32	0.59	0	11952	9813	9646	9483	9316	9153	9730	9400	16	2840	100	6630	10	1	13715053	1322	52.97	1.93	12	0.34	182.00	4996.00	16550	20220825	-41.75	7600	20221013	26.84	15700	-38.60	20230420	8020	20.20	20230103	16550	-41.75	20220825	7600	26.84	20221013	5.25	N	129920	100	16 억		81199	N	N	0	N	00	N
119	20230711	110731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	70	2	0.74	406149630	42192	68.63	9510	9730	9510	12320	6640	9480	9626.24	0.59	0	11181	9813	9646	9483	9316	9153	9730	9400	16	2840	100	6630	10	1	13715053	1310	52.47	1.91	12	0.31	182.00	4996.00	16550	20220825	-42.30	7600	20221013	25.66	15700	-39.17	20230420	8020	19.08	20230103	16550	-42.30	20220825	7600	25.66	20221013	5.25	N	129920	100	16 억		81199	N	N	0	N	00	N
120	20230711	100728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9710	230	2	2.43	226881310	23543	38.29	9510	9720	9510	12320	6640	9480	9636.92	0.59	0	12349	9813	9646	9483	9316	9153	9730	9400	16	2840	100	6630	10	1	13715053	1332	53.35	1.94	12	0.17	182.00	4996.00	16550	20220825	-41.33	7600	20221013	27.76	15700	-38.15	20230420	8020	21.07	20230103	16550	-41.33	20220825	7600	27.76	20221013	5.25	N	129920	100	16 억		81199	N	N	0	N	00	N
121	20230711	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	130	2	1.37	72936510	7636	12.42	9510	9610	9510	12320	6640	9480	9551.71	0.59	0	6066	9813	9646	9483	9316	9153	9730	9400	16	2840	100	6630	10	1	13715053	1318	52.80	1.92	12	0.06	182.00	4996.00	16550	20220825	-41.93	7600	20221013	26.45	15700	-38.79	20230420	8020	19.83	20230103	16550	-41.93	20220825	7600	26.45	20221013	5.25	N	129920	100	16 억		81199	N	N	0	N	00	N
122	20230710	160721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9480	10	2	0.11	581508910	61258	74.11	9470	9650	9320	12310	6630	9470	9492.78	0.53	0	6401	9790	9630	9530	9370	9270	9580	9320	16	2840	100	6620	10	1	13715053	1300	52.09	1.90	12	0.45	182.00	4996.00	16550	20220825	-42.72	7600	20221013	24.74	15700	-39.62	20230420	8020	18.20	20230103	16550	-42.72	20220825	7600	24.74	20221013	5.23	N	129920	100	16 억		73256	N	N	0	N	00	N
123	20230710	150723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9540	70	2	0.74	528712740	55698	67.38	9470	9650	9320	12310	6630	9470	9492.49	0.53	0	6226	9790	9630	9530	9370	9270	9580	9320	16	2840	100	6620	10	1	13715053	1308	52.42	1.91	12	0.41	182.00	4996.00	16550	20220825	-42.36	7600	20221013	25.53	15700	-39.24	20230420	8020	18.95	20230103	16550	-42.36	20220825	7600	25.53	20221013	5.23	N	129920	100	16 억		73256	N	N	0	N	00	N
124	20230710	140715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9590	120	2	1.27	439470120	46348	56.07	9470	9650	9320	12310	6630	9470	9481.97	0.53	0	5540	9790	9630	9530	9370	9270	9580	9320	16	2840	100	6620	10	1	13715053	1315	52.69	1.92	12	0.34	182.00	4996.00	16550	20220825	-42.05	7600	20221013	26.18	15700	-38.92	20230420	8020	19.58	20230103	16550	-42.05	20220825	7600	26.18	20221013	5.23	N	129920	100	16 억		73256	N	N	0	N	00	N
125	20230710	130708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	60	2	0.63	332011970	35105	42.47	9470	9650	9320	12310	6630	9470	9457.68	0.53	0	442	9790	9630	9530	9370	9270	9580	9320	16	2840	100	6620	10	1	13715053	1307	52.36	1.91	12	0.26	182.00	4996.00	16550	20220825	-42.42	7600	20221013	25.39	15700	-39.30	20230420	8020	18.83	20230103	16550	-42.42	20220825	7600	25.39	20221013	5.23	N	129920	100	16 억		73256	N	N	0	N	00	N
126	20230710	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	50	2	0.53	312217060	33027	39.95	9470	9650	9320	12310	6630	9470	9453.39	0.53	0	-382	9790	9630	9530	9370	9270	9580	9320	16	2840	100	6620	10	1	13715053	1306	52.31	1.91	12	0.24	182.00	4996.00	16550	20220825	-42.48	7600	20221013	25.26	15700	-39.36	20230420	8020	18.70	20230103	16550	-42.48	20220825	7600	25.26	20221013	5.23	N	129920	100	16 억		73256	N	N	0	N	00	N
127	20230710	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9460	-10	5	-0.11	272433560	28847	34.90	9470	9650	9320	12310	6630	9470	9444.09	0.53	0	-1931	9790	9630	9530	9370	9270	9580	9320	16	2840	100	6620	10	1	13715053	1297	51.98	1.89	12	0.21	182.00	4996.00	16550	20220825	-42.84	7600	20221013	24.47	15700	-39.75	20230420	8020	17.96	20230103	16550	-42.84	20220825	7600	24.47	20221013	5.23	N	129920	100	16 억		73256	N	N	0	N	00	N
128	20230710	100724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9410	-60	5	-0.63	196639260	20887	25.27	9470	9550	9320	12310	6630	9470	9414.43	0.53	0	-1853	9790	9630	9530	9370	9270	9580	9320	16	2840	100	6620	10	1	13715053	1291	51.70	1.88	12	0.15	182.00	4996.00	16550	20220825	-43.14	7600	20221013	23.82	15700	-40.06	20230420	8020	17.33	20230103	16550	-43.14	20220825	7600	23.82	20221013	5.23	N	129920	100	16 억		73256	N	N	0	N	00	N
129	20230710	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9450	-20	5	-0.21	25312440	2676	3.24	9470	9550	9410	12310	6630	9470	9459.06	0.53	0	-1394	9790	9630	9530	9370	9270	9580	9320	16	2840	100	6620	10	1	13715053	1296	51.92	1.89	12	0.02	182.00	4996.00	16550	20220825	-42.90	7600	20221013	24.34	15700	-39.81	20230420	8020	17.83	20230103	16550	-42.90	20220825	7600	24.34	20221013	5.23	N	129920	100	16 억		73256	N	N	0	N	00	N
130	20230707	160714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9470	-60	5	-0.63	770478940	81011	73.38	9510	9690	9430	12380	6680	9530	9510.80	0.54	0	-617	10003	9766	9643	9406	9283	9705	9345	16	2850	100	6670	10	1	13715053	1299	52.03	1.90	12	0.59	182.00	4996.00	16550	20220825	-42.78	7600	20221013	24.61	15700	-39.68	20230420	8020	18.08	20230103	16550	-42.78	20220825	7600	24.61	20221013	5.26	N	129920	100	16 억		74313	N	N	0	N	00	N
131	20230707	150714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9460	-70	5	-0.73	730685650	76810	69.57	9510	9690	9430	12380	6680	9530	9512.90	0.54	0	-909	10003	9766	9643	9406	9283	9705	9345	16	2850	100	6670	10	1	13715053	1297	51.98	1.89	12	0.56	182.00	4996.00	16550	20220825	-42.84	7600	20221013	24.47	15700	-39.75	20230420	8020	17.96	20230103	16550	-42.84	20220825	7600	24.47	20221013	5.26	N	129920	100	16 억		74313	N	N	0	N	00	N
132	20230707	140728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	-30	5	-0.31	587168950	61650	55.84	9510	9690	9430	12380	6680	9530	9524.23	0.54	0	-2820	10003	9766	9643	9406	9283	9705	9345	16	2850	100	6670	10	1	13715053	1303	52.20	1.90	12	0.45	182.00	4996.00	16550	20220825	-42.60	7600	20221013	25.00	15700	-39.49	20230420	8020	18.45	20230103	16550	-42.60	20220825	7600	25.00	20221013	5.26	N	129920	100	16 억		74313	N	N	0	N	00	N
133	20230707	130720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	-30	5	-0.31	528199220	55436	50.21	9510	9690	9430	12380	6680	9530	9528.09	0.54	0	-3417	10003	9766	9643	9406	9283	9705	9345	16	2850	100	6670	10	1	13715053	1303	52.20	1.90	12	0.40	182.00	4996.00	16550	20220825	-42.60	7600	20221013	25.00	15700	-39.49	20230420	8020	18.45	20230103	16550	-42.60	20220825	7600	25.00	20221013	5.26	N	129920	100	16 억		74313	N	N	0	N	00	N
134	20230707	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	-10	5	-0.10	471668130	49492	44.83	9510	9690	9430	12380	6680	9530	9530.19	0.54	0	-3224	10003	9766	9643	9406	9283	9705	9345	16	2850	100	6670	10	1	13715053	1306	52.31	1.91	12	0.36	182.00	4996.00	16550	20220825	-42.48	7600	20221013	25.26	15700	-39.36	20230420	8020	18.70	20230103	16550	-42.48	20220825	7600	25.26	20221013	5.26	N	129920	100	16 억		74313	N	N	0	N	00	N
135	20230707	110725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9520	-10	5	-0.10	367604150	38546	34.91	9510	9690	9430	12380	6680	9530	9536.77	0.54	0	-4173	10003	9766	9643	9406	9283	9705	9345	16	2850	100	6670	10	1	13715053	1306	52.31	1.91	12	0.28	182.00	4996.00	16550	20220825	-42.48	7600	20221013	25.26	15700	-39.36	20230420	8020	18.70	20230103	16550	-42.48	20220825	7600	25.26	20221013	5.26	N	129920	100	16 억		74313	N	N	0	N	00	N
136	20230707	100716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9500	-30	5	-0.31	207615570	21786	19.73	9510	9690	9430	12380	6680	9530	9529.77	0.54	0	-3443	10003	9766	9643	9406	9283	9705	9345	16	2850	100	6670	10	1	13715053	1303	52.20	1.90	12	0.16	182.00	4996.00	16550	20220825	-42.60	7600	20221013	25.00	15700	-39.49	20230420	8020	18.45	20230103	16550	-42.60	20220825	7600	25.00	20221013	5.26	N	129920	100	16 억		74313	N	N	0	N	00	N
137	20230707	090717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9550	20	2	0.21	50952100	5379	4.87	9510	9550	9430	12380	6680	9530	9472.41	0.54	0	1807	10003	9766	9643	9406	9283	9705	9345	16	2850	100	6670	10	1	13715053	1310	52.47	1.91	12	0.04	182.00	4996.00	16550	20220825	-42.30	7600	20221013	25.66	15700	-39.17	20230420	8020	19.08	20230103	16550	-42.30	20220825	7600	25.66	20221013	5.26	N	129920	100	16 억		74313	N	N	0	N	00	N
138	20230706	160715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	-380	5	-3.83	1058174710	109376	101.59	9820	9880	9520	12880	6940	9910	9674.66	0.64	0	-13132	10123	10016	9943	9836	9763	9980	9800	16	2970	100	6930	10	1	13715053	1307	52.36	1.91	12	0.80	182.00	4996.00	16550	20220825	-42.42	7600	20221013	25.39	15700	-39.30	20230420	8020	18.83	20230103	16550	-42.42	20220825	7600	25.39	20221013	5.25	N	129920	100	16 억		87445	N	N	0	N	00	N
139	20230706	150716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9530	-380	5	-3.83	988364090	102056	94.79	9820	9880	9530	12880	6940	9910	9684.52	0.64	0	-13375	10123	10016	9943	9836	9763	9980	9800	16	2970	100	6930	10	1	13715053	1307	52.36	1.91	12	0.74	182.00	4996.00	16550	20220825	-42.42	7600	20221013	25.39	15700	-39.30	20230420	8020	18.83	20230103	16550	-42.42	20220825	7600	25.39	20221013	5.25	N	129920	100	16 억		87445	N	N	0	N	00	N
140	20230706	140717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	-300	5	-3.03	873056840	90025	83.62	9820	9880	9550	12880	6940	9910	9697.94	0.64	0	-12464	10123	10016	9943	9836	9763	9980	9800	16	2970	100	6930	10	1	13715053	1318	52.80	1.92	12	0.66	182.00	4996.00	16550	20220825	-41.93	7600	20221013	26.45	15700	-38.79	20230420	8020	19.83	20230103	16550	-41.93	20220825	7600	26.45	20221013	5.25	N	129920	100	16 억		87445	N	N	0	N	00	N
141	20230706	130717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9650	-260	5	-2.62	715016810	73542	68.31	9820	9880	9640	12880	6940	9910	9722.56	0.64	0	-10410	10123	10016	9943	9836	9763	9980	9800	16	2970	100	6930	10	1	13715053	1324	53.02	1.93	12	0.54	182.00	4996.00	16550	20220825	-41.69	7600	20221013	26.97	15700	-38.54	20230420	8020	20.32	20230103	16550	-41.69	20220825	7600	26.97	20221013	5.25	N	129920	100	16 억		87445	N	N	0	N	00	N
142	20230706	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9720	-190	5	-1.92	550704080	56598	52.57	9820	9880	9640	12880	6940	9910	9730.09	0.64	0	-2911	10123	10016	9943	9836	9763	9980	9800	16	2970	100	6930	10	1	13715053	1333	53.41	1.95	12	0.41	182.00	4996.00	16550	20220825	-41.27	7600	20221013	27.89	15700	-38.09	20230420	8020	21.20	20230103	16550	-41.27	20220825	7600	27.89	20221013	5.25	N	129920	100	16 억		87445	N	N	0	N	00	N
143	20230706	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9750	-160	5	-1.61	469061810	48200	44.77	9820	9880	9640	12880	6940	9910	9731.57	0.64	0	-1584	10123	10016	9943	9836	9763	9980	9800	16	2970	100	6930	10	1	13715053	1337	53.57	1.95	12	0.35	182.00	4996.00	16550	20220825	-41.09	7600	20221013	28.29	15700	-37.90	20230420	8020	21.57	20230103	16550	-41.09	20220825	7600	28.29	20221013	5.25	N	129920	100	16 억		87445	N	N	0	N	00	N
144	20230706	100716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9730	-180	5	-1.82	388266380	39912	37.07	9820	9880	9640	12880	6940	9910	9728.06	0.64	0	-898	10123	10016	9943	9836	9763	9980	9800	16	2970	100	6930	10	1	13715053	1334	53.46	1.95	12	0.29	182.00	4996.00	16550	20220825	-41.21	7600	20221013	28.03	15700	-38.03	20230420	8020	21.32	20230103	16550	-41.21	20220825	7600	28.03	20221013	5.25	N	129920	100	16 억		87445	N	N	0	N	00	N
145	20230706	090715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9770	-140	5	-1.41	85427830	8700	8.08	9820	9880	9770	12880	6940	9910	9819.28	0.64	0	-3889	10123	10016	9943	9836	9763	9980	9800	16	2970	100	6930	10	1	13715053	1340	53.68	1.96	12	0.06	182.00	4996.00	16550	20220825	-40.97	7600	20221013	28.55	15700	-37.77	20230420	8020	21.82	20230103	16550	-40.97	20220825	7600	28.55	20221013	5.25	N	129920	100	16 억		87445	N	N	0	N	00	N
146	20230705	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9910	-140	5	-1.39	1064155000	107218	46.78	10050	10050	9870	13060	7040	10050	9925.18	0.77	0	-15334	10410	10230	9900	9720	9390	10320	9810	16	3010	100	7030	10	1	13715053	1359	54.45	1.98	12	0.78	182.00	4996.00	16550	20220825	-40.12	7600	20221013	30.39	15700	-36.88	20230420	8020	23.57	20230103	16550	-40.12	20220825	7600	30.39	20221013	5.66	N	129920	100	16 억		105497	N	N	0	N	00	N
147	20230705	150710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9920	-130	5	-1.29	1017785160	102541	44.74	10050	10050	9870	13060	7040	10050	9925.64	0.77	0	-15160	10410	10230	9900	9720	9390	10320	9810	16	3010	100	7030	10	1	13715053	1361	54.51	1.99	12	0.75	182.00	4996.00	16550	20220825	-40.06	7600	20221013	30.53	15700	-36.82	20230420	8020	23.69	20230103	16550	-40.06	20220825	7600	30.53	20221013	5.66	N	129920	100	16 억		105497	N	N	0	N	00	N
148	20230705	140703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-150	5	-1.49	917863540	92443	40.34	10050	10050	9870	13060	7040	10050	9928.97	0.77	0	-14903	10410	10230	9900	9720	9390	10320	9810	16	3010	100	7030	10	1	13715053	1358	54.40	1.98	12	0.67	182.00	4996.00	16550	20220825	-40.18	7600	20221013	30.26	15700	-36.94	20230420	8020	23.44	20230103	16550	-40.18	20220825	7600	30.26	20221013	5.66	N	129920	100	16 억		105497	N	N	0	N	00	N
149	20230705	130705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	-110	5	-1.09	799833090	80520	35.13	10050	10050	9870	13060	7040	10050	9933.35	0.77	0	-12646	10410	10230	9900	9720	9390	10320	9810	16	3010	100	7030	10	1	13715053	1363	54.62	1.99	12	0.59	182.00	4996.00	16550	20220825	-39.94	7600	20221013	30.79	15700	-36.69	20230420	8020	23.94	20230103	16550	-39.94	20220825	7600	30.79	20221013	5.66	N	129920	100	16 억		105497	N	N	0	N	00	N
150	20230705	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9890	-160	5	-1.59	731173210	73588	32.11	10050	10050	9870	13060	7040	10050	9936.04	0.77	0	-12615	10410	10230	9900	9720	9390	10320	9810	16	3010	100	7030	10	1	13715053	1356	54.34	1.98	12	0.54	182.00	4996.00	16550	20220825	-40.24	7600	20221013	30.13	15700	-37.01	20230420	8020	23.32	20230103	16550	-40.24	20220825	7600	30.13	20221013	5.66	N	129920	100	16 억		105497	N	N	0	N	00	N
151	20230705	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9900	-150	5	-1.49	600977290	60457	26.38	10050	10050	9870	13060	7040	10050	9940.57	0.77	0	-9727	10410	10230	9900	9720	9390	10320	9810	16	3010	100	7030	10	1	13715053	1358	54.40	1.98	12	0.44	182.00	4996.00	16550	20220825	-40.18	7600	20221013	30.26	15700	-36.94	20230420	8020	23.44	20230103	16550	-40.18	20220825	7600	30.26	20221013	5.66	N	129920	100	16 억		105497	N	N	0	N	00	N
152	20230705	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9970	-80	5	-0.80	363203930	36483	15.92	10050	10050	9900	13060	7040	10050	9955.43	0.77	0	-6177	10410	10230	9900	9720	9390	10320	9810	16	3010	100	7030	10	1	13715053	1367	54.78	2.00	12	0.27	182.00	4996.00	16550	20220825	-39.76	7600	20221013	31.18	15700	-36.50	20230420	8020	24.31	20230103	16550	-39.76	20220825	7600	31.18	20221013	5.66	N	129920	100	16 억		105497	N	N	0	N	00	N
153	20230705	090704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10000	-50	5	-0.50	86729770	8711	3.80	10050	10050	9900	13060	7040	10050	9956.35	0.77	0	666	10410	10230	9900	9720	9390	10320	9810	16	3010	100	7030	10	1	13715053	1372	54.95	2.00	12	0.06	182.00	4996.00	16550	20220825	-39.58	7600	20221013	31.58	15700	-36.31	20230420	8020	24.69	20230103	16550	-39.58	20220825	7600	31.58	20221013	5.66	N	129920	100	16 억		105497	N	N	0	N	00	N
154	20230704	160702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10050	310	2	3.18	2252515930	228415	133.55	9770	10080	9570	12660	6820	9740	9861.37	0.50	0	34526	10046	9892	9736	9582	9426	9970	9660	16	2920	100	6810	10	1	13715053	1378	55.22	2.01	12	1.67	182.00	4996.00	16550	20220825	-39.27	7600	20221013	32.24	15700	-35.99	20230420	8020	25.31	20230103	16550	-39.27	20220825	7600	32.24	20221013	5.41	N	129920	100	16 억		68440	N	N	0	N	00	N
155	20230704	150654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	10060	320	2	3.29	2116128710	214836	125.62	9770	10080	9570	12660	6820	9740	9849.97	0.50	0	34803	10046	9892	9736	9582	9426	9970	9660	16	2920	100	6810	10	1	13715053	1380	55.27	2.01	12	1.57	182.00	4996.00	16550	20220825	-39.21	7600	20221013	32.37	15700	-35.92	20230420	8020	25.44	20230103	16550	-39.21	20220825	7600	32.37	20221013	5.41	N	129920	100	16 억		68440	N	N	0	N	00	N
156	20230704	140659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9940	200	2	2.05	1263712690	129607	75.78	9770	9980	9570	12660	6820	9740	9750.34	0.50	0	16178	10046	9892	9736	9582	9426	9970	9660	16	2920	100	6810	10	1	13715053	1363	54.62	1.99	12	0.94	182.00	4996.00	16550	20220825	-39.94	7600	20221013	30.79	15700	-36.69	20230420	8020	23.94	20230103	16550	-39.94	20220825	7600	30.79	20221013	5.41	N	129920	100	16 억		68440	N	N	0	N	00	N
157	20230704	130649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9740	0	3	0.00	763122830	79015	46.20	9770	9790	9570	12660	6820	9740	9657.95	0.50	0	1776	10046	9892	9736	9582	9426	9970	9660	16	2920	100	6810	10	1	13715053	1336	53.52	1.95	12	0.58	182.00	4996.00	16550	20220825	-41.15	7600	20221013	28.16	15700	-37.96	20230420	8020	21.45	20230103	16550	-41.15	20220825	7600	28.16	20221013	5.41	N	129920	100	16 억		68440	N	N	0	N	00	N
158	20230704	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9680	-60	5	-0.62	624925020	64799	37.89	9770	9790	9570	12660	6820	9740	9644.05	0.50	0	-5253	10046	9892	9736	9582	9426	9970	9660	16	2920	100	6810	10	1	13715053	1328	53.19	1.94	12	0.47	182.00	4996.00	16550	20220825	-41.51	7600	20221013	27.37	15700	-38.34	20230420	8020	20.70	20230103	16550	-41.51	20220825	7600	27.37	20221013	5.41	N	129920	100	16 억		68440	N	N	0	N	00	N
159	20230704	110651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9630	-110	5	-1.13	532495020	55226	32.29	9770	9790	9570	12660	6820	9740	9642.11	0.50	0	-7497	10046	9892	9736	9582	9426	9970	9660	16	2920	100	6810	10	1	13715053	1321	52.91	1.93	12	0.40	182.00	4996.00	16550	20220825	-41.81	7600	20221013	26.71	15700	-38.66	20230420	8020	20.07	20230103	16550	-41.81	20220825	7600	26.71	20221013	5.41	N	129920	100	16 억		68440	N	N	0	N	00	N
160	20230704	100649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9610	-130	5	-1.33	354546000	36717	21.47	9770	9790	9570	12660	6820	9740	9656.18	0.50	0	-6021	10046	9892	9736	9582	9426	9970	9660	16	2920	100	6810	10	1	13715053	1318	52.80	1.92	12	0.27	182.00	4996.00	16550	20220825	-41.93	7600	20221013	26.45	15700	-38.79	20230420	8020	19.83	20230103	16550	-41.93	20220825	7600	26.45	20221013	5.41	N	129920	100	16 억		68440	N	N	0	N	00	N
161	20230704	090648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9730	-10	5	-0.10	46914570	4812	2.81	9770	9790	9710	12660	6820	9740	9749.50	0.50	0	-1906	10046	9892	9736	9582	9426	9970	9660	16	2920	100	6810	10	1	13715053	1334	53.46	1.95	12	0.04	182.00	4996.00	16550	20220825	-41.21	7600	20221013	28.03	15700	-38.03	20230420	8020	21.32	20230103	16550	-41.21	20220825	7600	28.03	20221013	5.41	N	129920	100	16 억		68440	N	N	0	N	00	N
162	20230703	160641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9740	180	2	1.88	1658523450	169835	108.73	9650	9890	9580	12420	6700	9560	9765.51	0.34	0	21736	9846	9702	9576	9432	9306	9640	9370	16	2860	100	6690	10	1	13715053	1336	53.52	1.95	12	1.24	182.00	4996.00	16550	20220825	-41.15	7600	20221013	28.16	15700	-37.96	20230420	8020	21.45	20230103	16550	-41.15	20220825	7600	28.16	20221013	5.39	N	129920	100	16 억		46743	N	N	0	N	00	N
163	20230703	150649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9750	190	2	1.99	1593510170	163161	104.45	9650	9890	9580	12420	6700	9560	9766.49	0.34	0	20982	9846	9702	9576	9432	9306	9640	9370	16	2860	100	6690	10	1	13715053	1337	53.57	1.95	12	1.19	182.00	4996.00	16550	20220825	-41.09	7600	20221013	28.29	15700	-37.90	20230420	8020	21.57	20230103	16550	-41.09	20220825	7600	28.29	20221013	5.39	N	129920	100	16 억		46743	N	N	0	N	00	N
164	20230703	140648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9710	150	2	1.57	1475507140	151023	96.68	9650	9890	9580	12420	6700	9560	9770.08	0.34	0	22433	9846	9702	9576	9432	9306	9640	9370	16	2860	100	6690	10	1	13715053	1332	53.35	1.94	12	1.10	182.00	4996.00	16550	20220825	-41.33	7600	20221013	27.76	15700	-38.15	20230420	8020	21.07	20230103	16550	-41.33	20220825	7600	27.76	20221013	5.39	N	129920	100	16 억		46743	N	N	0	N	00	N
165	20230703	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9740	180	2	1.88	1337693220	136881	87.63	9650	9890	9580	12420	6700	9560	9772.67	0.34	0	22118	9846	9702	9576	9432	9306	9640	9370	16	2860	100	6690	10	1	13715053	1336	53.52	1.95	12	1.00	182.00	4996.00	16550	20220825	-41.15	7600	20221013	28.16	15700	-37.96	20230420	8020	21.45	20230103	16550	-41.15	20220825	7600	28.16	20221013	5.39	N	129920	100	16 억		46743	N	N	0	N	00	N
166	20230703	120650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9770	210	2	2.20	1204940410	123231	78.89	9650	9890	9580	12420	6700	9560	9777.90	0.34	0	22231	9846	9702	9576	9432	9306	9640	9370	16	2860	100	6690	10	1	13715053	1340	53.68	1.96	12	0.90	182.00	4996.00	16550	20220825	-40.97	7600	20221013	28.55	15700	-37.77	20230420	8020	21.82	20230103	16550	-40.97	20220825	7600	28.55	20221013	5.39	N	129920	100	16 억		46743	N	N	0	N	00	N
167	20230703	110645	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9720	160	2	1.67	1121111950	114626	73.38	9650	9890	9580	12420	6700	9560	9780.61	0.34	0	21160	9846	9702	9576	9432	9306	9640	9370	16	2860	100	6690	10	1	13715053	1333	53.41	1.95	12	0.84	182.00	4996.00	16550	20220825	-41.27	7600	20221013	27.89	15700	-38.09	20230420	8020	21.20	20230103	16550	-41.27	20220825	7600	27.89	20221013	5.39	N	129920	100	16 억		46743	N	N	0	N	00	N
168	20230703	100634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9770	210	2	2.20	904389330	92433	59.17	9650	9890	9580	12420	6700	9560	9784.27	0.34	0	15389	9846	9702	9576	9432	9306	9640	9370	16	2860	100	6690	10	1	13715053	1340	53.68	1.96	12	0.67	182.00	4996.00	16550	20220825	-40.97	7600	20221013	28.55	15700	-37.77	20230420	8020	21.82	20230103	16550	-40.97	20220825	7600	28.55	20221013	5.39	N	129920	100	16 억		46743	N	N	0	N	00	N
169	20230703	090641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	9750	190	2	1.99	122960110	12698	8.13	9650	9750	9580	12420	6700	9560	9683.42	0.34	0	1124	9846	9702	9576	9432	9306	9640	9370	16	2860	100	6690	10	1	13715053	1337	53.57	1.95	12	0.09	182.00	4996.00	16550	20220825	-41.09	7600	20221013	28.29	15700	-37.90	20230420	8020	21.57	20230103	16550	-41.09	20220825	7600	28.29	20221013	5.39	N	129920	100	16 억		46743	N	N	0	N	00	N