KissMeData/290670/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	161059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48450	2150	2	4.64	5705773800	118216	97.41	46300	49200	46300	60100	32450	46300	48265.65	2.75	0	4078	47700	47000	46000	45300	44300	47350	45650	39	13825	500	33330	50	1	7857660	3807	17.32	4.16	12	1.50	2797.00	11655.00	96200	20230322	-49.64	44200	20220728	9.62	96200	-49.64	20230322	44950	7.79	20230727	96200	-49.64	20230322	44950	7.79	20230727	6.09	N	290670	500	39 억		216320	N	N	123	N	00	N
3	20230731	151058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48350	2050	2	4.43	5514179900	114257	94.14	46300	49200	46300	60100	32450	46300	48261.70	2.75	0	3120	47700	47000	46000	45300	44300	47350	45650	39	13825	500	33330	50	1	7857660	3799	17.29	4.15	12	1.45	2797.00	11655.00	96200	20230322	-49.74	44200	20220728	9.39	96200	-49.74	20230322	44950	7.56	20230727	96200	-49.74	20230322	44950	7.56	20230727	6.09	N	290670	500	39 억		216320	N	N	25	N	00	N
4	20230731	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48800	2500	2	5.40	4831579350	100149	82.52	46300	49200	46300	60100	32450	46300	48244.47	2.75	0	4758	47700	47000	46000	45300	44300	47350	45650	39	13825	500	33330	50	1	7857660	3835	17.45	4.19	12	1.27	2797.00	11655.00	96200	20230322	-49.27	44200	20220728	10.41	96200	-49.27	20230322	44950	8.57	20230727	96200	-49.27	20230322	44950	8.57	20230727	6.09	N	290670	500	39 억		216320	N	N	25	N	00	N
5	20230731	131104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48600	2300	2	4.97	4566043150	94688	78.02	46300	49200	46300	60100	32450	46300	48222.57	2.75	0	3689	47700	47000	46000	45300	44300	47350	45650	39	13825	500	33330	50	1	7857660	3819	17.38	4.17	12	1.21	2797.00	11655.00	96200	20230322	-49.48	44200	20220728	9.95	96200	-49.48	20230322	44950	8.12	20230727	96200	-49.48	20230322	44950	8.12	20230727	6.09	N	290670	500	39 억		216320	N	N	25	N	00	N
6	20230731	121114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48950	2650	2	5.72	3694890000	76857	63.33	46300	49000	46300	60100	32450	46300	48075.54	2.75	0	9225	47700	47000	46000	45300	44300	47350	45650	39	13825	500	33330	50	1	7857660	3846	17.50	4.20	12	0.98	2797.00	11655.00	96200	20230322	-49.12	44200	20220728	10.75	96200	-49.12	20230322	44950	8.90	20230727	96200	-49.12	20230322	44950	8.90	20230727	6.09	N	290670	500	39 억		216320	N	N	25	N	00	N
7	20230731	111115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48700	2400	2	5.18	3141759700	65508	53.98	46300	48850	46300	60100	32450	46300	47960.67	2.75	0	5784	47700	47000	46000	45300	44300	47350	45650	39	13825	500	33330	50	1	7857660	3827	17.41	4.18	12	0.83	2797.00	11655.00	96200	20230322	-49.38	44200	20220728	10.18	96200	-49.38	20230322	44950	8.34	20230727	96200	-49.38	20230322	44950	8.34	20230727	6.09	N	290670	500	39 억		216320	N	N	25	N	00	N
8	20230731	101112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48700	2400	2	5.18	2279715100	47758	39.35	46300	48700	46300	60100	32450	46300	47735.60	2.75	0	2788	47700	47000	46000	45300	44300	47350	45650	39	13825	500	33330	50	1	7857660	3827	17.41	4.18	12	0.61	2797.00	11655.00	96200	20230322	-49.38	44200	20220728	10.18	96200	-49.38	20230322	44950	8.34	20230727	96200	-49.38	20230322	44950	8.34	20230727	6.09	N	290670	500	39 억		216320	N	N	25	N	00	N
9	20230731	091101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46400	100	2	0.22	118632900	2562	2.11	46300	46400	46300	60100	32450	46300	46304.86	2.75	0	-141	47700	47000	46000	45300	44300	47350	45650	39	13825	500	33330	50	1	7857660	3646	16.59	3.98	12	0.03	2797.00	11655.00	96200	20230322	-51.77	44200	20220728	4.98	96200	-51.77	20230322	44950	3.23	20230727	96200	-51.77	20230322	44950	3.23	20230727	6.09	N	290670	500	39 억		216320	N	N	25	N	00	N
10	20230728	161102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46300	400	2	0.87	5531684650	119956	48.39	45600	46700	45000	59600	32150	45900	46113.96	2.60	350	9093	51600	48750	46850	44000	42100	47800	43050	39	13725	500	33040	50	1	7857660	3638	16.55	3.97	12	1.53	2797.00	11655.00	96200	20230322	-51.87	44100	20220727	4.99	96200	-51.87	20230322	44950	3.00	20230727	96200	-51.87	20230322	44200	4.75	20220728	6.38	N	290670	500	39 억		204472	N	N	24	N	00	N
11	20230728	151100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46250	350	2	0.76	5336124850	115730	46.68	45600	46700	45000	59600	32150	45900	46108.49	2.60	350	8079	51600	48750	46850	44000	42100	47800	43050	39	13725	500	33040	50	1	7857660	3634	16.54	3.97	12	1.47	2797.00	11655.00	96200	20230322	-51.92	44100	20220727	4.88	96200	-51.92	20230322	44950	2.89	20230727	96200	-51.92	20230322	44200	4.64	20220728	6.38	N	290670	500	39 억		204472	N	N	176	N	00	N
12	20230728	141058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46400	500	2	1.09	4374674000	94942	38.30	45600	46700	45000	59600	32150	45900	46077.43	2.60	350	4037	51600	48750	46850	44000	42100	47800	43050	39	13725	500	33040	50	1	7857660	3646	16.59	3.98	12	1.21	2797.00	11655.00	96200	20230322	-51.77	44100	20220727	5.22	96200	-51.77	20230322	44950	3.23	20230727	96200	-51.77	20230322	44200	4.98	20220728	6.38	N	290670	500	39 억		204472	N	N	176	N	00	N
13	20230728	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46200	300	2	0.65	3982509750	86469	34.88	45600	46700	45000	59600	32150	45900	46057.18	2.60	350	2389	51600	48750	46850	44000	42100	47800	43050	39	13725	500	33040	50	1	7857660	3630	16.52	3.96	12	1.10	2797.00	11655.00	96200	20230322	-51.98	44100	20220727	4.76	96200	-51.98	20230322	44950	2.78	20230727	96200	-51.98	20230322	44200	4.52	20220728	6.38	N	290670	500	39 억		204472	N	N	176	N	00	N
14	20230728	121100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46550	650	2	1.42	3502798400	76129	30.71	45600	46700	45000	59600	32150	45900	46011.43	2.60	350	142	51600	48750	46850	44000	42100	47800	43050	39	13725	500	33040	50	1	7857660	3658	16.64	3.99	12	0.97	2797.00	11655.00	96200	20230322	-51.61	44100	20220727	5.56	96200	-51.61	20230322	44950	3.56	20230727	96200	-51.61	20230322	44200	5.32	20220728	6.38	N	290670	500	39 억		204472	N	N	176	N	00	N
15	20230728	111107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	46150	250	2	0.54	3045845400	66227	26.71	45600	46700	45000	59600	32150	45900	45991.06	2.60	350	-1471	51600	48750	46850	44000	42100	47800	43050	39	13725	500	33040	50	1	7857660	3626	16.50	3.96	12	0.84	2797.00	11655.00	96200	20230322	-52.03	44100	20220727	4.65	96200	-52.03	20230322	44950	2.67	20230727	96200	-52.03	20230322	44200	4.41	20220728	6.38	N	290670	500	39 억		204472	N	N	176	N	00	N
16	20230728	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45750	-150	5	-0.33	2448784600	53300	21.50	45600	46700	45000	59600	32150	45900	45943.47	2.60	350	-2948	51600	48750	46850	44000	42100	47800	43050	39	13725	500	33040	50	1	7857660	3595	16.36	3.93	12	0.68	2797.00	11655.00	96200	20230322	-52.44	44100	20220727	3.74	96200	-52.44	20230322	44950	1.78	20230727	96200	-52.44	20230322	44200	3.51	20220728	6.38	N	290670	500	39 억		204472	N	N	176	N	00	N
17	20230728	091106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45950	50	2	0.11	706464400	15552	6.27	45600	46000	45000	59600	32150	45900	45424.33	2.60	350	272	51600	48750	46850	44000	42100	47800	43050	39	13725	500	33040	50	1	7857660	3611	16.43	3.94	12	0.20	2797.00	11655.00	96200	20230322	-52.23	44100	20220727	4.20	96200	-52.23	20230322	44950	2.22	20230727	96200	-52.23	20230322	44200	3.96	20220728	6.38	N	290670	500	39 억		204472	N	N	176	N	00	N
18	20230727	161058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45900	-3300	5	-6.71	11595512300	245160	77.76	48500	49700	44950	63900	34450	49200	47300.37	2.48	2291	-5250	56400	52800	50700	47100	45000	51750	46050	39	14725	500	35420	50	1	7857660	3607	16.41	3.94	12	3.12	2797.00	11655.00	96200	20230322	-52.29	44100	20220727	4.08	96200	-52.29	20230322	44950	2.11	20230727	96200	-52.29	20230322	44100	4.08	20220727	6.32	N	290670	500	39 억		195083	N	N	176	N	00	N
19	20230727	151057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	45500	-3700	5	-7.52	10405216100	218909	69.43	48500	49700	45300	63900	34450	49200	47531.74	2.48	2291	-7875	56400	52800	50700	47100	45000	51750	46050	39	14725	500	35420	50	1	7857660	3575	16.27	3.90	12	2.79	2797.00	11655.00	96200	20230322	-52.70	44100	20220727	3.17	96200	-52.70	20230322	45300	0.44	20230727	96200	-52.70	20230322	44100	3.17	20220727	6.32	N	290670	500	39 억		195083	N	N	1308	N	00	N
20	20230727	141053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47100	-2100	5	-4.27	7944230650	165758	52.57	48500	49700	46900	63900	34450	49200	47926.27	2.48	2291	873	56400	52800	50700	47100	45000	51750	46050	39	14725	500	35420	50	1	7857660	3701	16.84	4.04	12	2.11	2797.00	11655.00	96200	20230322	-51.04	44100	20220727	6.80	96200	-51.04	20230322	46900	0.43	20230727	96200	-51.04	20230322	44100	6.80	20220727	6.32	N	290670	500	39 억		195083	N	N	1308	N	00	N
21	20230727	131051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47000	-2200	5	-4.47	6999888450	145711	46.21	48500	49700	46900	63900	34450	49200	48039.10	2.48	2291	-1402	56400	52800	50700	47100	45000	51750	46050	39	14725	500	35420	50	1	7857660	3693	16.80	4.03	12	1.85	2797.00	11655.00	96200	20230322	-51.14	44100	20220727	6.58	96200	-51.14	20230322	46900	0.21	20230727	96200	-51.14	20230322	44100	6.58	20220727	6.32	N	290670	500	39 억		195083	N	N	1308	N	00	N
22	20230727	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	47400	-1800	5	-3.66	5362848850	111015	35.21	48500	49700	47350	63900	34450	49200	48306.99	2.48	2291	-1623	56400	52800	50700	47100	45000	51750	46050	39	14725	500	35420	50	1	7857660	3725	16.95	4.07	12	1.41	2797.00	11655.00	96200	20230322	-50.73	44100	20220727	7.48	96200	-50.73	20230322	47350	0.11	20230727	96200	-50.73	20230322	44100	7.48	20220727	6.32	N	290670	500	39 억		195083	N	N	1308	N	00	N
23	20230727	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48100	-1100	5	-2.24	3971239600	81894	25.97	48500	49700	47350	63900	34450	49200	48491.97	2.48	2291	-151	56400	52800	50700	47100	45000	51750	46050	39	14725	500	35420	50	1	7857660	3780	17.20	4.13	12	1.04	2797.00	11655.00	96200	20230322	-50.00	44100	20220727	9.07	96200	-50.00	20230322	47350	1.58	20230727	96200	-50.00	20230322	44100	9.07	20220727	6.32	N	290670	500	39 억		195083	N	N	1308	N	00	N
24	20230727	101053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48700	-500	5	-1.02	2998674450	61851	19.62	48500	49700	47350	63900	34450	49200	48481.60	2.48	2291	464	56400	52800	50700	47100	45000	51750	46050	39	14725	500	35420	50	1	7857660	3827	17.41	4.18	12	0.79	2797.00	11655.00	96200	20230322	-49.38	44100	20220727	10.43	96200	-49.38	20230322	47350	2.85	20230727	96200	-49.38	20230322	44100	10.43	20220727	6.32	N	290670	500	39 억		195083	N	N	1308	N	00	N
25	20230727	091053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48400	-800	5	-1.63	1077459650	22284	7.07	48500	49700	47350	63900	34450	49200	48349.21	2.48	2291	963	56400	52800	50700	47100	45000	51750	46050	39	14725	500	35420	50	1	7857660	3803	17.30	4.15	12	0.28	2797.00	11655.00	96200	20230322	-49.69	44100	20220727	9.75	96200	-49.69	20230322	47350	2.22	20230727	96200	-49.69	20230322	44100	9.75	20220727	6.32	N	290670	500	39 억		195083	N	N	1308	N	00	N
26	20230726	161050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	49200	-3800	5	-7.17	15913784950	311460	159.11	53500	54300	48600	68900	37100	53000	51097.76	2.45	526	2351	59000	56000	54400	51400	49800	55200	50600	39	15900	500	38160	50	1	7857660	3866	17.59	4.22	12	3.96	2797.00	11655.00	96200	20230322	-48.86	44100	20220727	11.56	96200	-48.86	20230322	48600	1.23	20230726	96200	-48.86	20230322	44100	11.56	20220727	6.37	N	290670	500	39 억		192792	N	N	1308	N	00	N
27	20230726	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	48800	-4200	5	-7.92	15418650200	301390	153.96	53500	54300	48600	68900	37100	53000	51158.47	2.45	526	1916	59000	56000	54400	51400	49800	55200	50600	39	15900	500	38160	50	1	7857660	3835	17.45	4.19	12	3.84	2797.00	11655.00	96200	20230322	-49.27	44100	20220727	10.66	96200	-49.27	20230322	48600	0.41	20230726	96200	-49.27	20230322	44100	10.66	20220727	6.37	N	290670	500	39 억		192792	N	N	417	N	00	N
28	20230726	141047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	49700	-3300	5	-6.23	13328045100	259260	132.44	53500	54300	48600	68900	37100	53000	51408.03	2.45	526	2882	59000	56000	54400	51400	49800	55200	50600	39	15900	500	38160	50	1	7857660	3905	17.77	4.26	12	3.30	2797.00	11655.00	96200	20230322	-48.34	44100	20220727	12.70	96200	-48.34	20230322	48600	2.26	20230726	96200	-48.34	20230322	44100	12.70	20220727	6.37	N	290670	500	39 억		192792	N	N	417	N	00	N
29	20230726	131044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52700	-300	5	-0.57	8486445700	162833	83.18	53500	54300	50500	68900	37100	53000	52117.48	2.45	526	14182	59000	56000	54400	51400	49800	55200	50600	39	15900	500	38160	100	1	7857660	4141	18.84	4.52	12	2.07	2797.00	11655.00	96200	20230322	-45.22	44100	20220727	19.50	96200	-45.22	20230322	50000	5.40	20230710	96200	-45.22	20230322	44100	19.50	20220727	6.37	N	290670	500	39 억		192792	N	N	417	N	00	N
30	20230726	121048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52000	-1000	5	-1.89	6958772400	133719	68.31	53500	54300	50500	68900	37100	53000	52040.27	2.45	526	10482	59000	56000	54400	51400	49800	55200	50600	39	15900	500	38160	100	1	7857660	4086	18.59	4.46	12	1.70	2797.00	11655.00	96200	20230322	-45.95	44100	20220727	17.91	96200	-45.95	20230322	50000	4.00	20230710	96200	-45.95	20230322	44100	17.91	20220727	6.37	N	290670	500	39 억		192792	N	N	417	N	00	N
31	20230726	111042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51600	-1400	5	-2.64	6102572800	117245	59.89	53500	54300	50500	68900	37100	53000	52049.75	2.45	526	9932	59000	56000	54400	51400	49800	55200	50600	39	15900	500	38160	100	1	7857660	4055	18.45	4.43	12	1.49	2797.00	11655.00	96200	20230322	-46.36	44100	20220727	17.01	96200	-46.36	20230322	50000	3.20	20230710	96200	-46.36	20230322	44100	17.01	20220727	6.37	N	290670	500	39 억		192792	N	N	417	N	00	N
32	20230726	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51400	-1600	5	-3.02	4111216400	78342	40.02	53500	54300	51400	68900	37100	53000	52477.81	2.45	526	7117	59000	56000	54400	51400	49800	55200	50600	39	15900	500	38160	100	1	7857660	4039	18.38	4.41	12	1.00	2797.00	11655.00	96200	20230322	-46.57	44100	20220727	16.55	96200	-46.57	20230322	50000	2.80	20230710	96200	-46.57	20230322	44100	16.55	20220727	6.37	N	290670	500	39 억		192792	N	N	417	N	00	N
33	20230726	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52500	-500	5	-0.94	1090164600	20531	10.49	53500	54300	52000	68900	37100	53000	53098.47	2.45	526	3928	59000	56000	54400	51400	49800	55200	50600	39	15900	500	38160	100	1	7857660	4125	18.77	4.50	12	0.26	2797.00	11655.00	96200	20230322	-45.43	44100	20220727	19.05	96200	-45.43	20230322	50000	5.00	20230710	96200	-45.43	20230322	44100	19.05	20220727	6.37	N	290670	500	39 억		192792	N	N	417	N	00	N
34	20230725	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53000	-2000	5	-3.64	10559537200	194660	80.54	55300	57400	52800	71500	38500	55000	54247.97	2.63	-46	-11695	58933	56966	55233	53266	51533	56100	52400	39	16500	500	39600	100	1	7857660	4165	18.95	4.55	12	2.48	2797.00	11655.00	96200	20230322	-44.91	41550	20220722	27.56	96200	-44.91	20230322	50000	6.00	20230710	96200	-44.91	20230322	44100	20.18	20220727	6.25	N	290670	500	39 억		206734	N	N	417	N	00	N
35	20230725	151031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53000	-2000	5	-3.64	10022966600	184529	76.35	55300	57400	52900	71500	38500	55000	54316.20	2.63	-46	-9463	58933	56966	55233	53266	51533	56100	52400	39	16500	500	39600	100	1	7857660	4165	18.95	4.55	12	2.35	2797.00	11655.00	96200	20230322	-44.91	41550	20220722	27.56	96200	-44.91	20230322	50000	6.00	20230710	96200	-44.91	20230322	44100	20.18	20220727	6.25	N	290670	500	39 억		206734	N	N	981	N	00	N
36	20230725	141028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53300	-1700	5	-3.09	8600434600	157829	65.30	55300	57400	53100	71500	38500	55000	54491.85	2.63	-46	-8399	58933	56966	55233	53266	51533	56100	52400	39	16500	500	39600	100	1	7857660	4188	19.06	4.57	12	2.01	2797.00	11655.00	96200	20230322	-44.59	41550	20220722	28.28	96200	-44.59	20230322	50000	6.60	20230710	96200	-44.59	20230322	44100	20.86	20220727	6.25	N	290670	500	39 억		206734	N	N	981	N	00	N
37	20230725	131039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53300	-1700	5	-3.09	7861977400	143990	59.58	55300	57400	53100	71500	38500	55000	54600.64	2.63	-46	-6766	58933	56966	55233	53266	51533	56100	52400	39	16500	500	39600	100	1	7857660	4188	19.06	4.57	12	1.83	2797.00	11655.00	96200	20230322	-44.59	41550	20220722	28.28	96200	-44.59	20230322	50000	6.60	20230710	96200	-44.59	20230322	44100	20.86	20220727	6.25	N	290670	500	39 억		206734	N	N	981	N	00	N
38	20230725	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53800	-1200	5	-2.18	6801898000	124163	51.37	55300	57400	53500	71500	38500	55000	54781.87	2.63	-46	1154	58933	56966	55233	53266	51533	56100	52400	39	16500	500	39600	100	1	7857660	4227	19.23	4.62	12	1.58	2797.00	11655.00	96200	20230322	-44.07	41550	20220722	29.48	96200	-44.07	20230322	50000	7.60	20230710	96200	-44.07	20230322	44100	22.00	20220727	6.25	N	290670	500	39 억		206734	N	N	981	N	00	N
39	20230725	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53900	-1100	5	-2.00	5825158400	105989	43.85	55300	57400	53600	71500	38500	55000	54960.00	2.63	-46	-1903	58933	56966	55233	53266	51533	56100	52400	39	16500	500	39600	100	1	7857660	4235	19.27	4.62	12	1.35	2797.00	11655.00	96200	20230322	-43.97	41550	20220722	29.72	96200	-43.97	20230322	50000	7.80	20230710	96200	-43.97	20230322	44100	22.22	20220727	6.25	N	290670	500	39 억		206734	N	N	981	N	00	N
40	20230725	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54700	-300	5	-0.55	4064589400	73532	30.42	55300	57400	54200	71500	38500	55000	55276.76	2.63	-46	-5943	58933	56966	55233	53266	51533	56100	52400	39	16500	500	39600	100	1	7857660	4298	19.56	4.69	12	0.94	2797.00	11655.00	96200	20230322	-43.14	41550	20220722	31.65	96200	-43.14	20230322	50000	9.40	20230710	96200	-43.14	20230322	44100	24.04	20220727	6.25	N	290670	500	39 억		206734	N	N	981	N	00	N
41	20230725	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56100	1100	2	2.00	1227798800	21833	9.03	55300	57400	55300	71500	38500	55000	56240.35	2.63	-46	-894	58933	56966	55233	53266	51533	56100	52400	39	16500	500	39600	100	1	7857660	4408	20.06	4.81	12	0.28	2797.00	11655.00	96200	20230322	-41.68	41550	20220722	35.02	96200	-41.68	20230322	50000	12.20	20230710	96200	-41.68	20230322	44100	27.21	20220727	6.25	N	290670	500	39 억		206734	N	N	981	N	00	N
42	20230724	161038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55000	-500	5	-0.90	13374973800	240127	111.04	55400	57200	53500	72100	38900	55500	55700.41	2.75	251	-10518	59100	57300	55300	53500	51500	58200	54400	39	16600	500	39960	100	1	7857660	4322	19.66	4.72	12	3.06	2797.00	11655.00	96200	20230322	-42.83	40850	20220721	34.64	96200	-42.83	20230322	50000	10.00	20230710	96200	-42.83	20230322	44100	24.72	20220727	6.31	N	290670	500	39 억		216317	N	N	981	N	00	N
43	20230724	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55300	-200	5	-0.36	12863109700	230829	106.74	55400	57200	53500	72100	38900	55500	55725.81	2.75	251	-10346	59100	57300	55300	53500	51500	58200	54400	39	16600	500	39960	100	1	7857660	4345	19.77	4.74	12	2.94	2797.00	11655.00	96200	20230322	-42.52	40850	20220721	35.37	96200	-42.52	20230322	50000	10.60	20230710	96200	-42.52	20230322	44100	25.40	20220727	6.31	N	290670	500	39 억		216317	N	N	1048	N	00	N
44	20230724	141031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55200	-300	5	-0.54	12068647800	216466	100.10	55400	57200	53500	72100	38900	55500	55753.20	2.75	251	-8248	59100	57300	55300	53500	51500	58200	54400	39	16600	500	39960	100	1	7857660	4337	19.74	4.74	12	2.75	2797.00	11655.00	96200	20230322	-42.62	40850	20220721	35.13	96200	-42.62	20230322	50000	10.40	20230710	96200	-42.62	20230322	44100	25.17	20220727	6.31	N	290670	500	39 억		216317	N	N	1048	N	00	N
45	20230724	131031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56500	1000	2	1.80	10122509000	181445	83.90	55400	57200	53500	72100	38900	55500	55788.46	2.75	251	-7771	59100	57300	55300	53500	51500	58200	54400	39	16600	500	39960	100	1	7857660	4440	20.20	4.85	12	2.31	2797.00	11655.00	96200	20230322	-41.27	40850	20220721	38.31	96200	-41.27	20230322	50000	13.00	20230710	96200	-41.27	20230322	44100	28.12	20220727	6.31	N	290670	500	39 억		216317	N	N	1048	N	00	N
46	20230724	121033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56300	800	2	1.44	9113740500	163518	75.61	55400	57200	53500	72100	38900	55500	55735.54	2.75	251	-10186	59100	57300	55300	53500	51500	58200	54400	39	16600	500	39960	100	1	7857660	4424	20.13	4.83	12	2.08	2797.00	11655.00	96200	20230322	-41.48	40850	20220721	37.82	96200	-41.48	20230322	50000	12.60	20230710	96200	-41.48	20230322	44100	27.66	20220727	6.31	N	290670	500	39 억		216317	N	N	1048	N	00	N
47	20230724	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56600	1100	2	1.98	6828675400	123101	56.93	55400	56700	53500	72100	38900	55500	55472.11	2.75	251	-9983	59100	57300	55300	53500	51500	58200	54400	39	16600	500	39960	100	1	7857660	4447	20.24	4.86	12	1.57	2797.00	11655.00	96200	20230322	-41.16	40850	20220721	38.56	96200	-41.16	20230322	50000	13.20	20230710	96200	-41.16	20230322	44100	28.34	20220727	6.31	N	290670	500	39 억		216317	N	N	1048	N	00	N
48	20230724	101027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56000	500	2	0.90	4630933100	84051	38.87	55400	56600	53500	72100	38900	55500	55096.22	2.75	251	-8825	59100	57300	55300	53500	51500	58200	54400	39	16600	500	39960	100	1	7857660	4400	20.02	4.80	12	1.07	2797.00	11655.00	96200	20230322	-41.79	40850	20220721	37.09	96200	-41.79	20230322	50000	12.00	20230710	96200	-41.79	20230322	44100	26.98	20220727	6.31	N	290670	500	39 억		216317	N	N	1048	N	00	N
49	20230724	091033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54100	-1400	5	-2.52	1290330600	23686	10.95	55400	55500	53500	72100	38900	55500	54472.17	2.75	251	-3112	59100	57300	55300	53500	51500	58200	54400	39	16600	500	39960	100	1	7857660	4251	19.34	4.64	12	0.30	2797.00	11655.00	96200	20230322	-43.76	40850	20220721	32.44	96200	-43.76	20230322	50000	8.20	20230710	96200	-43.76	20230322	44100	22.68	20220727	6.31	N	290670	500	39 억		216317	N	N	1048	N	00	N
50	20230721	161022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55500	1200	2	2.21	11975205200	215067	85.43	54000	57100	53300	70500	38100	54300	55682.76	3.20	526	-36998	58900	56600	54100	51800	49300	57750	52950	39	16200	500	39090	100	1	7857660	4361	19.84	4.76	12	2.74	2797.00	11655.00	96200	20230322	-42.31	40850	20220720	35.86	96200	-42.31	20230322	50000	11.00	20230710	96200	-42.31	20230322	40850	35.86	20220721	6.26	N	290670	500	39 억		251768	N	N	1048	N	00	N
51	20230721	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55200	900	2	1.66	11597730500	208257	82.73	54000	57100	53300	70500	38100	54300	55690.67	3.20	526	-36737	58900	56600	54100	51800	49300	57750	52950	39	16200	500	39090	100	1	7857660	4337	19.74	4.74	12	2.65	2797.00	11655.00	96200	20230322	-42.62	40850	20220720	35.13	96200	-42.62	20230322	50000	10.40	20230710	96200	-42.62	20230322	40850	35.13	20220721	6.26	N	290670	500	39 억		251768	N	N	914	N	00	N
52	20230721	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55400	1100	2	2.03	10469049400	187904	74.64	54000	57100	53300	70500	38100	54300	55716.19	3.20	526	-27469	58900	56600	54100	51800	49300	57750	52950	39	16200	500	39090	100	1	7857660	4353	19.81	4.75	12	2.39	2797.00	11655.00	96200	20230322	-42.41	40850	20220720	35.62	96200	-42.41	20230322	50000	10.80	20230710	96200	-42.41	20230322	40850	35.62	20220721	6.26	N	290670	500	39 억		251768	N	N	914	N	00	N
53	20230721	131025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55700	1400	2	2.58	9710739900	174228	69.21	54000	57100	53300	70500	38100	54300	55737.24	3.20	526	-21823	58900	56600	54100	51800	49300	57750	52950	39	16200	500	39090	100	1	7857660	4377	19.91	4.78	12	2.22	2797.00	11655.00	96200	20230322	-42.10	40850	20220720	36.35	96200	-42.10	20230322	50000	11.40	20230710	96200	-42.10	20230322	40850	36.35	20220721	6.26	N	290670	500	39 억		251768	N	N	914	N	00	N
54	20230721	121036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55300	1000	2	1.84	8761128400	157196	62.44	54000	57100	53300	70500	38100	54300	55735.37	3.20	526	-20253	58900	56600	54100	51800	49300	57750	52950	39	16200	500	39090	100	1	7857660	4345	19.77	4.74	12	2.00	2797.00	11655.00	96200	20230322	-42.52	40850	20220720	35.37	96200	-42.52	20230322	50000	10.60	20230710	96200	-42.52	20230322	40850	35.37	20220721	6.26	N	290670	500	39 억		251768	N	N	914	N	00	N
55	20230721	111033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55600	1300	2	2.39	8170326700	146537	58.21	54000	57100	53300	70500	38100	54300	55757.79	3.20	526	-17673	58900	56600	54100	51800	49300	57750	52950	39	16200	500	39090	100	1	7857660	4369	19.88	4.77	12	1.86	2797.00	11655.00	96200	20230322	-42.20	40850	20220720	36.11	96200	-42.20	20230322	50000	11.20	20230710	96200	-42.20	20230322	40850	36.11	20220721	6.26	N	290670	500	39 억		251768	N	N	914	N	00	N
56	20230721	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56000	1700	2	3.13	6582633400	117828	46.81	54000	57100	53300	70500	38100	54300	55868.76	3.20	526	-6223	58900	56600	54100	51800	49300	57750	52950	39	16200	500	39090	100	1	7857660	4400	20.02	4.80	12	1.50	2797.00	11655.00	96200	20230322	-41.79	40850	20220720	37.09	96200	-41.79	20230322	50000	12.00	20230710	96200	-41.79	20230322	40850	37.09	20220721	6.26	N	290670	500	39 억		251768	N	N	914	N	00	N
57	20230721	091028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54400	100	2	0.18	709212100	13201	5.24	54000	54400	53300	70500	38100	54300	53716.47	3.20	526	-3500	58900	56600	54100	51800	49300	57750	52950	39	16200	500	39090	100	1	7857660	4275	19.45	4.67	12	0.17	2797.00	11655.00	96200	20230322	-43.45	40850	20220720	33.17	96200	-43.45	20230322	50000	8.80	20230710	96200	-43.45	20230322	40850	33.17	20220721	6.26	N	290670	500	39 억		251768	N	N	914	N	00	N
58	20230720	161018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54300	2000	2	3.82	13730712300	250142	222.31	52300	56400	51600	67900	36700	52300	54893.68	2.64	449	45293	54700	53500	52800	51600	50900	53150	51250	39	15600	500	37650	100	1	7857660	4267	19.41	4.66	12	3.18	2797.00	11655.00	96200	20230322	-43.56	40150	20220719	35.24	96200	-43.56	20230322	50000	8.60	20230710	96200	-43.56	20230322	40850	32.93	20220720	6.19	N	290670	500	39 억		207683	N	N	906	N	00	N
59	20230720	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54400	2100	2	4.02	13407857300	244197	217.03	52300	56400	51600	67900	36700	52300	54907.23	2.64	449	46149	54700	53500	52800	51600	50900	53150	51250	39	15600	500	37650	100	1	7857660	4275	19.45	4.67	12	3.11	2797.00	11655.00	96200	20230322	-43.45	40150	20220719	35.49	96200	-43.45	20230322	50000	8.80	20230710	96200	-43.45	20230322	40850	33.17	20220720	6.19	N	290670	500	39 억		207683	N	N	1973	N	00	N
60	20230720	141017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54500	2200	2	4.21	12540441400	228255	202.86	52300	56400	51600	67900	36700	52300	54941.92	2.64	449	45756	54700	53500	52800	51600	50900	53150	51250	39	15600	500	37650	100	1	7857660	4282	19.49	4.68	12	2.90	2797.00	11655.00	96200	20230322	-43.35	40150	20220719	35.74	96200	-43.35	20230322	50000	9.00	20230710	96200	-43.35	20230322	40850	33.41	20220720	6.19	N	290670	500	39 억		207683	N	N	1973	N	00	N
61	20230720	131018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55600	3300	2	6.31	11223246900	204373	181.63	52300	56400	51600	67900	36700	52300	54917.09	2.64	449	47959	54700	53500	52800	51600	50900	53150	51250	39	15600	500	37650	100	1	7857660	4369	19.88	4.77	12	2.60	2797.00	11655.00	96200	20230322	-42.20	40150	20220719	38.48	96200	-42.20	20230322	50000	11.20	20230710	96200	-42.20	20230322	40850	36.11	20220720	6.19	N	290670	500	39 억		207683	N	N	1973	N	00	N
62	20230720	121027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56000	3700	2	7.07	10306022500	187932	167.02	52300	56400	51600	67900	36700	52300	54840.78	2.64	449	43907	54700	53500	52800	51600	50900	53150	51250	39	15600	500	37650	100	1	7857660	4400	20.02	4.80	12	2.39	2797.00	11655.00	96200	20230322	-41.79	40150	20220719	39.48	96200	-41.79	20230322	50000	12.00	20230710	96200	-41.79	20230322	40850	37.09	20220720	6.19	N	290670	500	39 억		207683	N	N	1973	N	00	N
63	20230720	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55800	3500	2	6.69	8286448400	151837	134.94	52300	56200	51600	67900	36700	52300	54576.49	2.64	449	31903	54700	53500	52800	51600	50900	53150	51250	39	15600	500	37650	100	1	7857660	4385	19.95	4.79	12	1.93	2797.00	11655.00	96200	20230322	-42.00	40150	20220719	38.98	96200	-42.00	20230322	50000	11.60	20230710	96200	-42.00	20230322	40850	36.60	20220720	6.19	N	290670	500	39 억		207683	N	N	1973	N	00	N
64	20230720	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54500	2200	2	4.21	4733942700	87808	78.04	52300	55400	51600	67900	36700	52300	53914.71	2.64	449	15112	54700	53500	52800	51600	50900	53150	51250	39	15600	500	37650	100	1	7857660	4282	19.49	4.68	12	1.12	2797.00	11655.00	96200	20230322	-43.35	40150	20220719	35.74	96200	-43.35	20230322	50000	9.00	20230710	96200	-43.35	20230322	40850	33.41	20220720	6.19	N	290670	500	39 억		207683	N	N	1973	N	00	N
65	20230720	091014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51700	-600	5	-1.15	383295100	7383	6.56	52300	52500	51600	67900	36700	52300	51909.34	2.64	449	-1602	54700	53500	52800	51600	50900	53150	51250	39	15600	500	37650	100	1	7857660	4062	18.48	4.44	12	0.09	2797.00	11655.00	96200	20230322	-46.26	40150	20220719	28.77	96200	-46.26	20230322	50000	3.40	20230710	96200	-46.26	20230322	40850	26.56	20220720	6.19	N	290670	500	39 억		207683	N	N	1973	N	00	N
66	20230719	161033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52300	-1200	5	-2.24	5852557100	111081	63.42	53600	54000	52100	69500	37500	53500	52687.86	2.92	339	-22309	55366	54432	53166	52232	50966	54900	52700	39	16000	500	38520	100	1	7857660	4110	18.70	4.49	12	1.41	2797.00	11655.00	96200	20230322	-45.63	39900	20220718	31.08	96200	-45.63	20230322	50000	4.60	20230710	96200	-45.63	20230322	40150	30.26	20220719	6.26	N	290670	500	39 억		229237	N	N	1973	N	00	N
67	20230719	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52300	-1200	5	-2.24	5627629900	106783	60.97	53600	54000	52100	69500	37500	53500	52700.95	2.92	339	-21616	55366	54432	53166	52232	50966	54900	52700	39	16000	500	38520	100	1	7857660	4110	18.70	4.49	12	1.36	2797.00	11655.00	96200	20230322	-45.63	39900	20220718	31.08	96200	-45.63	20230322	50000	4.60	20230710	96200	-45.63	20230322	40150	30.26	20220719	6.26	N	290670	500	39 억		229237	N	N	1608	N	00	N
68	20230719	141036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52400	-1100	5	-2.06	4944442400	93715	53.51	53600	54000	52100	69500	37500	53500	52759.78	2.92	339	-17167	55366	54432	53166	52232	50966	54900	52700	39	16000	500	38520	100	1	7857660	4117	18.73	4.50	12	1.19	2797.00	11655.00	96200	20230322	-45.53	39900	20220718	31.33	96200	-45.53	20230322	50000	4.80	20230710	96200	-45.53	20230322	40150	30.51	20220719	6.26	N	290670	500	39 억		229237	N	N	1608	N	00	N
69	20230719	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52200	-1300	5	-2.43	4438839200	84047	47.99	53600	54000	52100	69500	37500	53500	52813.12	2.92	339	-11737	55366	54432	53166	52232	50966	54900	52700	39	16000	500	38520	100	1	7857660	4102	18.66	4.48	12	1.07	2797.00	11655.00	96200	20230322	-45.74	39900	20220718	30.83	96200	-45.74	20230322	50000	4.40	20230710	96200	-45.74	20230322	40150	30.01	20220719	6.26	N	290670	500	39 억		229237	N	N	1608	N	00	N
70	20230719	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52500	-1000	5	-1.87	3804383200	71926	41.07	53600	54000	52300	69500	37500	53500	52892.34	2.92	339	-4164	55366	54432	53166	52232	50966	54900	52700	39	16000	500	38520	100	1	7857660	4125	18.77	4.50	12	0.92	2797.00	11655.00	96200	20230322	-45.43	39900	20220718	31.58	96200	-45.43	20230322	50000	5.00	20230710	96200	-45.43	20230322	40150	30.76	20220719	6.26	N	290670	500	39 억		229237	N	N	1608	N	00	N
71	20230719	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52600	-900	5	-1.68	3455306700	65281	37.27	53600	54000	52300	69500	37500	53500	52929.05	2.92	339	-1549	55366	54432	53166	52232	50966	54900	52700	39	16000	500	38520	100	1	7857660	4133	18.81	4.51	12	0.83	2797.00	11655.00	96200	20230322	-45.32	39900	20220718	31.83	96200	-45.32	20230322	50000	5.20	20230710	96200	-45.32	20230322	40150	31.01	20220719	6.26	N	290670	500	39 억		229237	N	N	1608	N	00	N
72	20230719	101027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52600	-900	5	-1.68	2717404400	51322	29.30	53600	54000	52300	69500	37500	53500	52947.28	2.92	339	-1777	55366	54432	53166	52232	50966	54900	52700	39	16000	500	38520	100	1	7857660	4133	18.81	4.51	12	0.65	2797.00	11655.00	96200	20230322	-45.32	39900	20220718	31.83	96200	-45.32	20230322	50000	5.20	20230710	96200	-45.32	20230322	40150	31.01	20220719	6.26	N	290670	500	39 억		229237	N	N	1608	N	00	N
73	20230719	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53000	-500	5	-0.93	767652400	14346	8.19	53600	54000	52700	69500	37500	53500	53509.91	2.92	339	102	55366	54432	53166	52232	50966	54900	52700	39	16000	500	38520	100	1	7857660	4165	18.95	4.55	12	0.18	2797.00	11655.00	96200	20230322	-44.91	39900	20220718	32.83	96200	-44.91	20230322	50000	6.00	20230710	96200	-44.91	20230322	40150	32.00	20220719	6.26	N	290670	500	39 억		229237	N	N	1608	N	00	N
74	20230718	161025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53500	400	2	0.75	9180051800	173641	260.35	53200	54100	51900	69000	37200	53100	52866.68	2.79	97	10692	54166	53632	52766	52232	51366	53900	52500	39	15900	500	38230	100	1	7857660	4204	19.13	4.59	12	2.21	2797.00	11655.00	96200	20230322	-44.39	39650	20220715	34.93	96200	-44.39	20230322	50000	7.00	20230710	96200	-44.39	20230322	39900	34.09	20220718	6.28	N	290670	500	39 억		219312	N	N	1608	N	00	N
75	20230718	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53400	300	2	0.56	8739754000	165405	248.00	53200	54100	51900	69000	37200	53100	52838.51	2.79	97	10918	54166	53632	52766	52232	51366	53900	52500	39	15900	500	38230	100	1	7857660	4196	19.09	4.58	12	2.11	2797.00	11655.00	96200	20230322	-44.49	39650	20220715	34.68	96200	-44.49	20230322	50000	6.80	20230710	96200	-44.49	20230322	39900	33.83	20220718	6.28	N	290670	500	39 억		219312	N	N	316	N	00	N
76	20230718	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52900	-200	5	-0.38	7074129100	134162	201.16	53200	54100	51900	69000	37200	53100	52728.26	2.79	97	4414	54166	53632	52766	52232	51366	53900	52500	39	15900	500	38230	100	1	7857660	4157	18.91	4.54	12	1.71	2797.00	11655.00	96200	20230322	-45.01	39650	20220715	33.42	96200	-45.01	20230322	50000	5.80	20230710	96200	-45.01	20230322	39900	32.58	20220718	6.28	N	290670	500	39 억		219312	N	N	316	N	00	N
77	20230718	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52600	-500	5	-0.94	6427511800	121867	182.72	53200	54100	51900	69000	37200	53100	52742.02	2.79	97	2504	54166	53632	52766	52232	51366	53900	52500	39	15900	500	38230	100	1	7857660	4133	18.81	4.51	12	1.55	2797.00	11655.00	96200	20230322	-45.32	39650	20220715	32.66	96200	-45.32	20230322	50000	5.20	20230710	96200	-45.32	20230322	39900	31.83	20220718	6.28	N	290670	500	39 억		219312	N	N	316	N	00	N
78	20230718	121031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52400	-700	5	-1.32	5882717700	111503	167.18	53200	54100	51900	69000	37200	53100	52758.38	2.79	97	2821	54166	53632	52766	52232	51366	53900	52500	39	15900	500	38230	100	1	7857660	4117	18.73	4.50	12	1.42	2797.00	11655.00	96200	20230322	-45.53	39650	20220715	32.16	96200	-45.53	20230322	50000	4.80	20230710	96200	-45.53	20230322	39900	31.33	20220718	6.28	N	290670	500	39 억		219312	N	N	316	N	00	N
79	20230718	111028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52200	-900	5	-1.69	4644535200	87760	131.58	53200	54100	52000	69000	37200	53100	52923.14	2.79	97	-4307	54166	53632	52766	52232	51366	53900	52500	39	15900	500	38230	100	1	7857660	4102	18.66	4.48	12	1.12	2797.00	11655.00	96200	20230322	-45.74	39650	20220715	31.65	96200	-45.74	20230322	50000	4.40	20230710	96200	-45.74	20230322	39900	30.83	20220718	6.28	N	290670	500	39 억		219312	N	N	316	N	00	N
80	20230718	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52300	-800	5	-1.51	3125802200	58718	88.04	53200	54100	52100	69000	37200	53100	53234.14	2.79	97	-1733	54166	53632	52766	52232	51366	53900	52500	39	15900	500	38230	100	1	7857660	4110	18.70	4.49	12	0.75	2797.00	11655.00	96200	20230322	-45.63	39650	20220715	31.90	96200	-45.63	20230322	50000	4.60	20230710	96200	-45.63	20230322	39900	31.08	20220718	6.28	N	290670	500	39 억		219312	N	N	316	N	00	N
81	20230718	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53300	200	2	0.38	591788800	11065	16.59	53200	54100	53000	69000	37200	53100	53482.98	2.79	97	3432	54166	53632	52766	52232	51366	53900	52500	39	15900	500	38230	100	1	7857660	4188	19.06	4.57	12	0.14	2797.00	11655.00	96200	20230322	-44.59	39650	20220715	34.43	96200	-44.59	20230322	50000	6.60	20230710	96200	-44.59	20230322	39900	33.58	20220718	6.28	N	290670	500	39 억		219312	N	N	316	N	00	N
82	20230717	161020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53100	0	3	0.00	3489531200	66239	102.44	53000	53300	51900	69000	37200	53100	52680.08	2.73	114	3978	54500	53800	52800	52100	51100	53300	51600	39	15900	500	38230	100	1	7857660	4172	18.98	4.56	12	0.84	2797.00	11655.00	96200	20230322	-44.80	39600	20220714	34.09	96200	-44.80	20230322	50000	6.20	20230710	96200	-44.80	20230322	39900	33.08	20220718	6.35	N	290670	500	39 억		214819	N	N	316	N	00	N
83	20230717	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52900	-200	5	-0.38	3279635100	62276	96.31	53000	53300	51900	69000	37200	53100	52662.62	2.73	114	3751	54500	53800	52800	52100	51100	53300	51600	39	15900	500	38230	100	1	7857660	4157	18.91	4.54	12	0.79	2797.00	11655.00	96200	20230322	-45.01	39600	20220714	33.59	96200	-45.01	20230322	50000	5.80	20230710	96200	-45.01	20230322	39900	32.58	20220718	6.35	N	290670	500	39 억		214819	N	N	306	N	00	N
84	20230717	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53000	-100	5	-0.19	2840668600	53963	83.45	53000	53300	51900	69000	37200	53100	52640.70	2.73	114	1519	54500	53800	52800	52100	51100	53300	51600	39	15900	500	38230	100	1	7857660	4165	18.95	4.55	12	0.69	2797.00	11655.00	96200	20230322	-44.91	39600	20220714	33.84	96200	-44.91	20230322	50000	6.00	20230710	96200	-44.91	20230322	39900	32.83	20220718	6.35	N	290670	500	39 억		214819	N	N	306	N	00	N
85	20230717	131009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52700	-400	5	-0.75	2427541700	46168	71.40	53000	53300	51900	69000	37200	53100	52580.16	2.73	114	946	54500	53800	52800	52100	51100	53300	51600	39	15900	500	38230	100	1	7857660	4141	18.84	4.52	12	0.59	2797.00	11655.00	96200	20230322	-45.22	39600	20220714	33.08	96200	-45.22	20230322	50000	5.40	20230710	96200	-45.22	20230322	39900	32.08	20220718	6.35	N	290670	500	39 억		214819	N	N	306	N	00	N
86	20230717	121020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52900	-200	5	-0.38	2221598000	42283	65.39	53000	53300	51900	69000	37200	53100	52540.63	2.73	114	701	54500	53800	52800	52100	51100	53300	51600	39	15900	500	38230	100	1	7857660	4157	18.91	4.54	12	0.54	2797.00	11655.00	96200	20230322	-45.01	39600	20220714	33.59	96200	-45.01	20230322	50000	5.80	20230710	96200	-45.01	20230322	39900	32.58	20220718	6.35	N	290670	500	39 억		214819	N	N	306	N	00	N
87	20230717	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52500	-600	5	-1.13	1460884400	27924	43.18	53000	53100	51900	69000	37200	53100	52315.32	2.73	114	-3478	54500	53800	52800	52100	51100	53300	51600	39	15900	500	38230	100	1	7857660	4125	18.77	4.50	12	0.36	2797.00	11655.00	96200	20230322	-45.43	39600	20220714	32.58	96200	-45.43	20230322	50000	5.00	20230710	96200	-45.43	20230322	39900	31.58	20220718	6.35	N	290670	500	39 억		214819	N	N	306	N	00	N
88	20230717	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52500	-600	5	-1.13	1159555400	22194	34.32	53000	53100	51900	69000	37200	53100	52244.80	2.73	114	-3335	54500	53800	52800	52100	51100	53300	51600	39	15900	500	38230	100	1	7857660	4125	18.77	4.50	12	0.28	2797.00	11655.00	96200	20230322	-45.43	39600	20220714	32.58	96200	-45.43	20230322	50000	5.00	20230710	96200	-45.43	20230322	39900	31.58	20220718	6.35	N	290670	500	39 억		214819	N	N	306	N	00	N
89	20230717	091011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52000	-1100	5	-2.07	349429300	6679	10.33	53000	53100	52000	69000	37200	53100	52312.89	2.73	114	-1569	54500	53800	52800	52100	51100	53300	51600	39	15900	500	38230	100	1	7857660	4086	18.59	4.46	12	0.08	2797.00	11655.00	96200	20230322	-45.95	39600	20220714	31.31	96200	-45.95	20230322	50000	4.00	20230710	96200	-45.95	20230322	39900	30.33	20220718	6.35	N	290670	500	39 억		214819	N	N	306	N	00	N
90	20230714	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53100	500	2	0.95	3373808000	64402	64.59	53200	53500	51800	68300	36900	52600	52384.65	2.69	37	3283	55533	54066	53333	51866	51133	53700	51500	39	15700	500	37870	100	1	7857660	4172	18.98	4.56	12	0.82	2797.00	11655.00	96200	20230322	-44.80	38500	20220713	37.92	96200	-44.80	20230322	50000	6.20	20230710	96200	-44.80	20230322	39600	34.09	20220714	6.29	N	290670	500	39 억		211593	N	N	306	N	00	N
91	20230714	151014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53100	500	2	0.95	3209895500	61314	61.49	53200	53500	51800	68300	36900	52600	52351.75	2.69	37	2964	55533	54066	53333	51866	51133	53700	51500	39	15700	500	37870	100	1	7857660	4172	18.98	4.56	12	0.78	2797.00	11655.00	96200	20230322	-44.80	38500	20220713	37.92	96200	-44.80	20230322	50000	6.20	20230710	96200	-44.80	20230322	39600	34.09	20220714	6.29	N	290670	500	39 억		211593	N	N	112	N	00	N
92	20230714	141020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52600	0	3	0.00	2636696400	50440	50.59	53200	53500	51800	68300	36900	52600	52273.91	2.69	37	596	55533	54066	53333	51866	51133	53700	51500	39	15700	500	37870	100	1	7857660	4133	18.81	4.51	12	0.64	2797.00	11655.00	96200	20230322	-45.32	38500	20220713	36.62	96200	-45.32	20230322	50000	5.20	20230710	96200	-45.32	20230322	39600	32.83	20220714	6.29	N	290670	500	39 억		211593	N	N	112	N	00	N
93	20230714	131005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52600	0	3	0.00	2370798800	45379	45.51	53200	53500	51800	68300	36900	52600	52244.40	2.69	37	-1395	55533	54066	53333	51866	51133	53700	51500	39	15700	500	37870	100	1	7857660	4133	18.81	4.51	12	0.58	2797.00	11655.00	96200	20230322	-45.32	38500	20220713	36.62	96200	-45.32	20230322	50000	5.20	20230710	96200	-45.32	20230322	39600	32.83	20220714	6.29	N	290670	500	39 억		211593	N	N	112	N	00	N
94	20230714	121005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52300	-300	5	-0.57	2051643500	39309	39.42	53200	53500	51800	68300	36900	52600	52192.71	2.69	37	-1359	55533	54066	53333	51866	51133	53700	51500	39	15700	500	37870	100	1	7857660	4110	18.70	4.49	12	0.50	2797.00	11655.00	96200	20230322	-45.63	38500	20220713	35.84	96200	-45.63	20230322	50000	4.60	20230710	96200	-45.63	20230322	39600	32.07	20220714	6.29	N	290670	500	39 억		211593	N	N	112	N	00	N
95	20230714	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51900	-700	5	-1.33	1709170600	32727	32.82	53200	53500	51900	68300	36900	52600	52225.08	2.69	37	-1948	55533	54066	53333	51866	51133	53700	51500	39	15700	500	37870	100	1	7857660	4078	18.56	4.45	12	0.42	2797.00	11655.00	96200	20230322	-46.05	38500	20220713	34.81	96200	-46.05	20230322	50000	3.80	20230710	96200	-46.05	20230322	39600	31.06	20220714	6.29	N	290670	500	39 억		211593	N	N	112	N	00	N
96	20230714	101018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	51900	-700	5	-1.33	1193847600	22815	22.88	53200	53500	51900	68300	36900	52600	52327.30	2.69	37	-2556	55533	54066	53333	51866	51133	53700	51500	39	15700	500	37870	100	1	7857660	4078	18.56	4.45	12	0.29	2797.00	11655.00	96200	20230322	-46.05	38500	20220713	34.81	96200	-46.05	20230322	50000	3.80	20230710	96200	-46.05	20230322	39600	31.06	20220714	6.29	N	290670	500	39 억		211593	N	N	112	N	00	N
97	20230714	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52700	100	2	0.19	223689200	4225	4.24	53200	53500	52600	68300	36900	52600	52944.27	2.69	37	-351	55533	54066	53333	51866	51133	53700	51500	39	15700	500	37870	100	1	7857660	4141	18.84	4.52	12	0.05	2797.00	11655.00	96200	20230322	-45.22	38500	20220713	36.88	96200	-45.22	20230322	50000	5.40	20230710	96200	-45.22	20230322	39600	33.08	20220714	6.29	N	290670	500	39 억		211593	N	N	112	N	00	N
98	20230713	161008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52600	-1900	5	-3.49	5265218200	98266	159.21	54600	54800	52600	70800	38200	54500	53605.31	2.61	-30	-3856	56433	55466	54733	53766	53033	55100	53400	39	16300	500	39240	100	1	7857660	4133	18.81	4.51	12	1.25	2797.00	11655.00	96200	20230322	-45.32	38500	20220713	36.62	96200	-45.32	20230322	50000	5.20	20230710	96200	-45.32	20230322	38500	36.62	20220713	6.37	N	290670	500	39 억		204710	N	N	111	N	00	N
99	20230713	151003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52800	-1700	5	-3.12	4206585000	78173	126.66	54600	54800	52800	70800	38200	54500	53811.23	2.61	-30	-4012	56433	55466	54733	53766	53033	55100	53400	39	16300	500	39240	100	1	7857660	4149	18.88	4.53	12	0.99	2797.00	11655.00	96200	20230322	-45.11	38500	20220713	37.14	96200	-45.11	20230322	50000	5.60	20230710	96200	-45.11	20230322	38500	37.14	20220713	6.37	N	290670	500	39 억		204710	N	N	64	N	00	N
100	20230713	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53500	-1000	5	-1.83	2771372600	51160	82.89	54600	54800	53500	70800	38200	54500	54170.69	2.61	-30	-907	56433	55466	54733	53766	53033	55100	53400	39	16300	500	39240	100	1	7857660	4204	19.13	4.59	12	0.65	2797.00	11655.00	96200	20230322	-44.39	38500	20220713	38.96	96200	-44.39	20230322	50000	7.00	20230710	96200	-44.39	20230322	38500	38.96	20220713	6.37	N	290670	500	39 억		204710	N	N	64	N	00	N
101	20230713	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54200	-300	5	-0.55	1968513500	36257	58.74	54600	54800	54000	70800	38200	54500	54293.34	2.61	-30	7127	56433	55466	54733	53766	53033	55100	53400	39	16300	500	39240	100	1	7857660	4259	19.38	4.65	12	0.46	2797.00	11655.00	96200	20230322	-43.66	38500	20220713	40.78	96200	-43.66	20230322	50000	8.40	20230710	96200	-43.66	20230322	38500	40.78	20220713	6.37	N	290670	500	39 억		204710	N	N	64	N	00	N
102	20230713	121002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54200	-300	5	-0.55	1761919500	32448	52.57	54600	54800	54000	70800	38200	54500	54299.79	2.61	-30	6637	56433	55466	54733	53766	53033	55100	53400	39	16300	500	39240	100	1	7857660	4259	19.38	4.65	12	0.41	2797.00	11655.00	96200	20230322	-43.66	38500	20220713	40.78	96200	-43.66	20230322	50000	8.40	20230710	96200	-43.66	20230322	38500	40.78	20220713	6.37	N	290670	500	39 억		204710	N	N	64	N	00	N
103	20230713	111005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54200	-300	5	-0.55	1570059700	28909	46.84	54600	54800	54000	70800	38200	54500	54310.41	2.61	-30	6231	56433	55466	54733	53766	53033	55100	53400	39	16300	500	39240	100	1	7857660	4259	19.38	4.65	12	0.37	2797.00	11655.00	96200	20230322	-43.66	38500	20220713	40.78	96200	-43.66	20230322	50000	8.40	20230710	96200	-43.66	20230322	38500	40.78	20220713	6.37	N	290670	500	39 억		204710	N	N	64	N	00	N
104	20230713	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54500	0	3	0.00	1099813700	20236	32.79	54600	54800	54000	70800	38200	54500	54349.36	2.61	-30	5558	56433	55466	54733	53766	53033	55100	53400	39	16300	500	39240	100	1	7857660	4282	19.49	4.68	12	0.26	2797.00	11655.00	96200	20230322	-43.35	38500	20220713	41.56	96200	-43.35	20230322	50000	9.00	20230710	96200	-43.35	20230322	38500	41.56	20220713	6.37	N	290670	500	39 억		204710	N	N	64	N	00	N
105	20230713	091002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54100	-400	5	-0.73	272939100	5031	8.15	54600	54700	54000	70800	38200	54500	54251.46	2.61	-30	1554	56433	55466	54733	53766	53033	55100	53400	39	16300	500	39240	100	1	7857660	4251	19.34	4.64	12	0.06	2797.00	11655.00	96200	20230322	-43.76	38500	20220713	40.52	96200	-43.76	20230322	50000	8.20	20230710	96200	-43.76	20230322	38500	40.52	20220713	6.37	N	290670	500	39 억		204710	N	N	64	N	00	N
106	20230712	160958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54500	-500	5	-0.91	3368794900	61460	59.85	55600	55700	54000	71500	38500	55000	54816.68	2.63	-30	-1314	58866	56932	54466	52532	50066	57900	53500	39	16500	500	39600	100	1	7857660	4282	19.49	4.68	12	0.78	2797.00	11655.00	96200	20230322	-43.35	38500	20220713	41.56	96200	-43.35	20230322	50000	9.00	20230710	96200	-43.35	20230322	38500	41.56	20220713	6.50	N	290670	500	39 억		206296	N	N	64	N	00	N
107	20230712	150950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54100	-900	5	-1.64	3183967100	58060	56.54	55600	55700	54000	71500	38500	55000	54838.89	2.63	-30	-1664	58866	56932	54466	52532	50066	57900	53500	39	16500	500	39600	100	1	7857660	4251	19.34	4.64	12	0.74	2797.00	11655.00	96200	20230322	-43.76	38500	20220713	40.52	96200	-43.76	20230322	50000	8.20	20230710	96200	-43.76	20230322	38500	40.52	20220713	6.50	N	290670	500	39 억		206296	N	N	600	N	00	N
108	20230712	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54400	-600	5	-1.09	2702295100	49180	47.89	55600	55700	54300	71500	38500	55000	54946.89	2.63	-30	1184	58866	56932	54466	52532	50066	57900	53500	39	16500	500	39600	100	1	7857660	4275	19.45	4.67	12	0.63	2797.00	11655.00	96200	20230322	-43.45	38500	20220713	41.30	96200	-43.45	20230322	50000	8.80	20230710	96200	-43.45	20230322	38500	41.30	20220713	6.50	N	290670	500	39 억		206296	N	N	600	N	00	N
109	20230712	130949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54600	-400	5	-0.73	2443465800	44427	43.26	55600	55700	54500	71500	38500	55000	54999.57	2.63	-30	1685	58866	56932	54466	52532	50066	57900	53500	39	16500	500	39600	100	1	7857660	4290	19.52	4.68	12	0.57	2797.00	11655.00	96200	20230322	-43.24	38500	20220713	41.82	96200	-43.24	20230322	50000	9.20	20230710	96200	-43.24	20230322	38500	41.82	20220713	6.50	N	290670	500	39 억		206296	N	N	600	N	00	N
110	20230712	120954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54500	-500	5	-0.91	2263564700	41137	40.06	55600	55700	54500	71500	38500	55000	55025.11	2.63	-30	2116	58866	56932	54466	52532	50066	57900	53500	39	16500	500	39600	100	1	7857660	4282	19.49	4.68	12	0.52	2797.00	11655.00	96200	20230322	-43.35	38500	20220713	41.56	96200	-43.35	20230322	50000	9.00	20230710	96200	-43.35	20230322	38500	41.56	20220713	6.50	N	290670	500	39 억		206296	N	N	600	N	00	N
111	20230712	110954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54900	-100	5	-0.18	1874187000	34019	33.13	55600	55700	54500	71500	38500	55000	55092.72	2.63	-30	984	58866	56932	54466	52532	50066	57900	53500	39	16500	500	39600	100	1	7857660	4314	19.63	4.71	12	0.43	2797.00	11655.00	96200	20230322	-42.93	38500	20220713	42.60	96200	-42.93	20230322	50000	9.80	20230710	96200	-42.93	20230322	38500	42.60	20220713	6.50	N	290670	500	39 억		206296	N	N	600	N	00	N
112	20230712	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55100	100	2	0.18	1324435900	24002	23.37	55600	55700	54500	71500	38500	55000	55181.22	2.63	-30	-828	58866	56932	54466	52532	50066	57900	53500	39	16500	500	39600	100	1	7857660	4330	19.70	4.73	12	0.31	2797.00	11655.00	96200	20230322	-42.72	38500	20220713	43.12	96200	-42.72	20230322	50000	10.20	20230710	96200	-42.72	20230322	38500	43.12	20220713	6.50	N	290670	500	39 억		206296	N	N	600	N	00	N
113	20230712	090956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54800	-200	5	-0.36	431853900	7825	7.62	55600	55700	54800	71500	38500	55000	55192.21	2.63	-30	-2054	58866	56932	54466	52532	50066	57900	53500	39	16500	500	39600	100	1	7857660	4306	19.59	4.70	12	0.10	2797.00	11655.00	96200	20230322	-43.04	38500	20220713	42.34	96200	-43.04	20230322	50000	9.60	20230710	96200	-43.04	20230322	38500	42.34	20220713	6.50	N	290670	500	39 억		206296	N	N	600	N	00	N
114	20230711	160941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55000	2900	2	5.57	5600153000	102420	77.82	52100	56400	52000	67700	36500	52100	54677.74	2.48	-107	11645	56433	54266	52133	49966	47833	53200	48900	39	15600	500	37510	100	1	7857660	4322	19.66	4.72	12	1.30	2797.00	11655.00	96200	20230322	-42.83	38500	20220713	42.86	96200	-42.83	20230322	50000	10.00	20230710	96200	-42.83	20230322	38500	42.86	20220713	6.50	N	290670	500	39 억		194723	N	N	600	N	00	N
115	20230711	150938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54400	2300	2	4.41	5391952100	98620	74.93	52100	56400	52000	67700	36500	52100	54674.05	2.48	-107	10353	56433	54266	52133	49966	47833	53200	48900	39	15600	500	37510	100	1	7857660	4275	19.45	4.67	12	1.26	2797.00	11655.00	96200	20230322	-43.45	38500	20220713	41.30	96200	-43.45	20230322	50000	8.80	20230710	96200	-43.45	20230322	38500	41.30	20220713	6.50	N	290670	500	39 억		194723	N	N	1223	N	00	N
116	20230711	140931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54600	2500	2	4.80	4988336500	91228	69.32	52100	56400	52000	67700	36500	52100	54679.91	2.48	-107	9141	56433	54266	52133	49966	47833	53200	48900	39	15600	500	37510	100	1	7857660	4290	19.52	4.68	12	1.16	2797.00	11655.00	96200	20230322	-43.24	38500	20220713	41.82	96200	-43.24	20230322	50000	9.20	20230710	96200	-43.24	20230322	38500	41.82	20220713	6.50	N	290670	500	39 억		194723	N	N	1223	N	00	N
117	20230711	130922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54900	2800	2	5.37	4696941900	85906	65.27	52100	56400	52000	67700	36500	52100	54675.39	2.48	-107	8328	56433	54266	52133	49966	47833	53200	48900	39	15600	500	37510	100	1	7857660	4314	19.63	4.71	12	1.09	2797.00	11655.00	96200	20230322	-42.93	38500	20220713	42.60	96200	-42.93	20230322	50000	9.80	20230710	96200	-42.93	20230322	38500	42.60	20220713	6.50	N	290670	500	39 억		194723	N	N	1223	N	00	N
118	20230711	120944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54600	2500	2	4.80	4322899000	79074	60.08	52100	56400	52000	67700	36500	52100	54669.06	2.48	-107	8924	56433	54266	52133	49966	47833	53200	48900	39	15600	500	37510	100	1	7857660	4290	19.52	4.68	12	1.01	2797.00	11655.00	96200	20230322	-43.24	38500	20220713	41.82	96200	-43.24	20230322	50000	9.20	20230710	96200	-43.24	20230322	38500	41.82	20220713	6.50	N	290670	500	39 억		194723	N	N	1223	N	00	N
119	20230711	110948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54700	2600	2	4.99	4056541300	74188	56.37	52100	56400	52000	67700	36500	52100	54679.25	2.48	-107	9013	56433	54266	52133	49966	47833	53200	48900	39	15600	500	37510	100	1	7857660	4298	19.56	4.69	12	0.94	2797.00	11655.00	96200	20230322	-43.14	38500	20220713	42.08	96200	-43.14	20230322	50000	9.40	20230710	96200	-43.14	20230322	38500	42.08	20220713	6.50	N	290670	500	39 억		194723	N	N	1223	N	00	N
120	20230711	100945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54300	2200	2	4.22	3494730500	63893	48.55	52100	56400	52000	67700	36500	52100	54696.65	2.48	-107	9085	56433	54266	52133	49966	47833	53200	48900	39	15600	500	37510	100	1	7857660	4267	19.41	4.66	12	0.81	2797.00	11655.00	96200	20230322	-43.56	38500	20220713	41.04	96200	-43.56	20230322	50000	8.60	20230710	96200	-43.56	20230322	38500	41.04	20220713	6.50	N	290670	500	39 억		194723	N	N	1223	N	00	N
121	20230711	090942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52800	700	2	1.34	302587200	5767	4.38	52100	53000	52000	67700	36500	52100	52468.80	2.48	-107	410	56433	54266	52133	49966	47833	53200	48900	39	15600	500	37510	100	1	7857660	4149	18.88	4.53	12	0.07	2797.00	11655.00	96200	20230322	-45.11	38500	20220713	37.14	96200	-45.11	20230322	50000	5.60	20230710	96200	-45.11	20230322	38500	37.14	20220713	6.50	N	290670	500	39 억		194723	N	N	1223	N	00	N
122	20230710	160934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52100	-2200	5	-4.05	6792408000	130720	239.95	53800	54300	50000	70500	38100	54300	51958.92	2.31	-144	13297	56166	55232	54566	53632	52966	54900	53300	39	16200	500	39090	100	1	7857660	4094	18.63	4.47	12	1.66	2797.00	11655.00	96200	20230322	-45.84	38500	20220713	35.32	96200	-45.84	20230322	50000	4.20	20230710	96200	-45.84	20230322	38500	35.32	20220713	6.50	N	290670	500	39 억		181142	N	N	1221	N	00	N
123	20230710	150937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52200	-2100	5	-3.87	6369844600	122601	225.05	53800	54300	50000	70500	38100	54300	51953.83	2.31	-144	14802	56166	55232	54566	53632	52966	54900	53300	39	16200	500	39090	100	1	7857660	4102	18.66	4.48	12	1.56	2797.00	11655.00	96200	20230322	-45.74	38500	20220713	35.58	96200	-45.74	20230322	50000	4.40	20230710	96200	-45.74	20230322	38500	35.58	20220713	6.50	N	290670	500	39 억		181142	N	N	132	N	00	N
124	20230710	140927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52700	-1600	5	-2.95	5863412400	112943	207.32	53800	54300	50000	70500	38100	54300	51912.51	2.31	-144	14543	56166	55232	54566	53632	52966	54900	53300	39	16200	500	39090	100	1	7857660	4141	18.84	4.52	12	1.44	2797.00	11655.00	96200	20230322	-45.22	38500	20220713	36.88	96200	-45.22	20230322	50000	5.40	20230710	96200	-45.22	20230322	38500	36.88	20220713	6.50	N	290670	500	39 억		181142	N	N	132	N	00	N
125	20230710	130916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52600	-1700	5	-3.13	5496165700	106003	194.58	53800	54300	50000	70500	38100	54300	51846.65	2.31	-144	14821	56166	55232	54566	53632	52966	54900	53300	39	16200	500	39090	100	1	7857660	4133	18.81	4.51	12	1.35	2797.00	11655.00	96200	20230322	-45.32	38500	20220713	36.62	96200	-45.32	20230322	50000	5.20	20230710	96200	-45.32	20230322	38500	36.62	20220713	6.50	N	290670	500	39 억		181142	N	N	132	N	00	N
126	20230710	120942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52600	-1700	5	-3.13	5062062600	97740	179.41	53800	54300	50000	70500	38100	54300	51788.33	2.31	-144	12414	56166	55232	54566	53632	52966	54900	53300	39	16200	500	39090	100	1	7857660	4133	18.81	4.51	12	1.24	2797.00	11655.00	96200	20230322	-45.32	38500	20220713	36.62	96200	-45.32	20230322	50000	5.20	20230710	96200	-45.32	20230322	38500	36.62	20220713	6.50	N	290670	500	39 억		181142	N	N	132	N	00	N
127	20230710	110938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52500	-1800	5	-3.31	4505831500	87155	159.98	53800	54300	50000	70500	38100	54300	51695.83	2.31	-144	5935	56166	55232	54566	53632	52966	54900	53300	39	16200	500	39090	100	1	7857660	4125	18.77	4.50	12	1.11	2797.00	11655.00	96200	20230322	-45.43	38500	20220713	36.36	96200	-45.43	20230322	50000	5.00	20230710	96200	-45.43	20230322	38500	36.36	20220713	6.50	N	290670	500	39 억		181142	N	N	132	N	00	N
128	20230710	100939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52000	-2300	5	-4.24	3799925100	73625	135.15	53800	54300	50000	70500	38100	54300	51607.94	2.31	-144	1778	56166	55232	54566	53632	52966	54900	53300	39	16200	500	39090	100	1	7857660	4086	18.59	4.46	12	0.94	2797.00	11655.00	96200	20230322	-45.95	38500	20220713	35.06	96200	-45.95	20230322	50000	4.00	20230710	96200	-45.95	20230322	38500	35.06	20220713	6.50	N	290670	500	39 억		181142	N	N	132	N	00	N
129	20230710	090931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	52000	-2300	5	-4.24	1074242000	20298	37.26	53800	54300	51600	70500	38100	54300	52916.18	2.31	-144	-824	56166	55232	54566	53632	52966	54900	53300	39	16200	500	39090	100	1	7857660	4086	18.59	4.46	12	0.26	2797.00	11655.00	96200	20230322	-45.95	38500	20220713	35.06	96200	-45.95	20230322	51600	0.78	20230710	96200	-45.95	20230322	38500	35.06	20220713	6.50	N	290670	500	39 억		181142	N	N	132	N	00	N
130	20230707	160927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54300	-1200	5	-2.16	2909685800	53389	78.42	54600	55500	53900	72100	38900	55500	54500.58	2.25	-40	4481	58566	57032	56066	54532	53566	56550	54050	39	16600	500	39960	100	1	7857660	4267	19.41	4.66	12	0.68	2797.00	11655.00	96200	20230322	-43.56	38500	20220713	41.04	96200	-43.56	20230322	53000	2.45	20230601	96200	-43.56	20230322	38500	41.04	20220713	6.53	N	290670	500	39 억		176893	N	N	132	N	00	N
131	20230707	150927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54600	-900	5	-1.62	2739344700	50255	73.82	54600	55500	53900	72100	38900	55500	54508.44	2.25	-40	4166	58566	57032	56066	54532	53566	56550	54050	39	16600	500	39960	100	1	7857660	4290	19.52	4.68	12	0.64	2797.00	11655.00	96200	20230322	-43.24	38500	20220713	41.82	96200	-43.24	20230322	53000	3.02	20230601	96200	-43.24	20230322	38500	41.82	20220713	6.53	N	290670	500	39 억		176893	N	N	14	N	00	N
132	20230707	140944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54300	-1200	5	-2.16	2310913700	42359	62.22	54600	55500	53900	72100	38900	55500	54554.92	2.25	-40	3255	58566	57032	56066	54532	53566	56550	54050	39	16600	500	39960	100	1	7857660	4267	19.41	4.66	12	0.54	2797.00	11655.00	96200	20230322	-43.56	38500	20220713	41.04	96200	-43.56	20230322	53000	2.45	20230601	96200	-43.56	20230322	38500	41.04	20220713	6.53	N	290670	500	39 억		176893	N	N	14	N	00	N
133	20230707	130931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54500	-1000	5	-1.80	1725978300	31563	46.36	54600	55500	54200	72100	38900	55500	54683.00	2.25	-40	2442	58566	57032	56066	54532	53566	56550	54050	39	16600	500	39960	100	1	7857660	4282	19.49	4.68	12	0.40	2797.00	11655.00	96200	20230322	-43.35	38500	20220713	41.56	96200	-43.35	20230322	53000	2.83	20230601	96200	-43.35	20230322	38500	41.56	20220713	6.53	N	290670	500	39 억		176893	N	N	14	N	00	N
134	20230707	120936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54400	-1100	5	-1.98	1486510200	27165	39.90	54600	55500	54200	72100	38900	55500	54720.86	2.25	-40	1460	58566	57032	56066	54532	53566	56550	54050	39	16600	500	39960	100	1	7857660	4275	19.45	4.67	12	0.35	2797.00	11655.00	96200	20230322	-43.45	38500	20220713	41.30	96200	-43.45	20230322	53000	2.64	20230601	96200	-43.45	20230322	38500	41.30	20220713	6.53	N	290670	500	39 억		176893	N	N	14	N	00	N
135	20230707	110942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54400	-1100	5	-1.98	1173344100	21408	31.45	54600	55500	54200	72100	38900	55500	54807.93	2.25	-40	1020	58566	57032	56066	54532	53566	56550	54050	39	16600	500	39960	100	1	7857660	4275	19.45	4.67	12	0.27	2797.00	11655.00	96200	20230322	-43.45	38500	20220713	41.30	96200	-43.45	20230322	53000	2.64	20230601	96200	-43.45	20230322	38500	41.30	20220713	6.53	N	290670	500	39 억		176893	N	N	14	N	00	N
136	20230707	100927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55000	-500	5	-0.90	694147300	12634	18.56	54600	55500	54400	72100	38900	55500	54941.78	2.25	-40	31	58566	57032	56066	54532	53566	56550	54050	39	16600	500	39960	100	1	7857660	4322	19.66	4.72	12	0.16	2797.00	11655.00	96200	20230322	-42.83	38500	20220713	42.86	96200	-42.83	20230322	53000	3.77	20230601	96200	-42.83	20230322	38500	42.86	20220713	6.53	N	290670	500	39 억		176893	N	N	14	N	00	N
137	20230707	090928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55300	-200	5	-0.36	150593500	2750	4.04	54600	55400	54400	72100	38900	55500	54755.04	2.25	-40	333	58566	57032	56066	54532	53566	56550	54050	39	16600	500	39960	100	1	7857660	4345	19.77	4.74	12	0.03	2797.00	11655.00	96200	20230322	-42.52	38500	20220713	43.64	96200	-42.52	20230322	53000	4.34	20230601	96200	-42.52	20230322	38500	43.64	20220713	6.53	N	290670	500	39 억		176893	N	N	14	N	00	N
138	20230706	160928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55500	-900	5	-1.60	3766256200	66976	93.20	57600	57600	55100	73300	39500	56400	56235.28	2.50	109	-19522	58066	57232	56166	55332	54266	57650	55750	39	16900	500	40600	100	1	7857660	4361	19.84	4.76	12	0.85	2797.00	11655.00	96200	20230322	-42.31	38500	20220713	44.16	96200	-42.31	20230322	53000	4.72	20230601	96200	-42.31	20230322	38500	44.16	20220713	6.50	N	290670	500	39 억		196485	N	N	13	N	00	N
139	20230706	150928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55200	-1200	5	-2.13	3576111800	63536	88.41	57600	57600	55200	73300	39500	56400	56284.81	2.50	109	-18937	58066	57232	56166	55332	54266	57650	55750	39	16900	500	40600	100	1	7857660	4337	19.74	4.74	12	0.81	2797.00	11655.00	96200	20230322	-42.62	38500	20220713	43.38	96200	-42.62	20230322	53000	4.15	20230601	96200	-42.62	20230322	38500	43.38	20220713	6.50	N	290670	500	39 억		196485	N	N	1139	N	00	N
140	20230706	140930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55400	-1000	5	-1.77	3256165500	57752	80.36	57600	57600	55200	73300	39500	56400	56381.87	2.50	109	-18171	58066	57232	56166	55332	54266	57650	55750	39	16900	500	40600	100	1	7857660	4353	19.81	4.75	12	0.73	2797.00	11655.00	96200	20230322	-42.41	38500	20220713	43.90	96200	-42.41	20230322	53000	4.53	20230601	96200	-42.41	20230322	38500	43.90	20220713	6.50	N	290670	500	39 억		196485	N	N	1139	N	00	N
141	20230706	130927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55700	-700	5	-1.24	2865252300	50698	70.55	57600	57600	55700	73300	39500	56400	56516.08	2.50	109	-17731	58066	57232	56166	55332	54266	57650	55750	39	16900	500	40600	100	1	7857660	4377	19.91	4.78	12	0.65	2797.00	11655.00	96200	20230322	-42.10	38500	20220713	44.68	96200	-42.10	20230322	53000	5.09	20230601	96200	-42.10	20230322	38500	44.68	20220713	6.50	N	290670	500	39 억		196485	N	N	1139	N	00	N
142	20230706	120905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56300	-100	5	-0.18	2284237900	40327	56.12	57600	57600	56100	73300	39500	56400	56642.89	2.50	109	-13626	58066	57232	56166	55332	54266	57650	55750	39	16900	500	40600	100	1	7857660	4424	20.13	4.83	12	0.51	2797.00	11655.00	96200	20230322	-41.48	38500	20220713	46.23	96200	-41.48	20230322	53000	6.23	20230601	96200	-41.48	20230322	38500	46.23	20220713	6.50	N	290670	500	39 억		196485	N	N	1139	N	00	N
143	20230706	110934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56500	100	2	0.18	2009615700	35456	49.34	57600	57600	56100	73300	39500	56400	56679.14	2.50	109	-11849	58066	57232	56166	55332	54266	57650	55750	39	16900	500	40600	100	1	7857660	4440	20.20	4.85	12	0.45	2797.00	11655.00	96200	20230322	-41.27	38500	20220713	46.75	96200	-41.27	20230322	53000	6.60	20230601	96200	-41.27	20230322	38500	46.75	20220713	6.50	N	290670	500	39 억		196485	N	N	1139	N	00	N
144	20230706	100929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56300	-100	5	-0.18	1552047700	27357	38.07	57600	57600	56100	73300	39500	56400	56733.11	2.50	109	-11717	58066	57232	56166	55332	54266	57650	55750	39	16900	500	40600	100	1	7857660	4424	20.13	4.83	12	0.35	2797.00	11655.00	96200	20230322	-41.48	38500	20220713	46.23	96200	-41.48	20230322	53000	6.23	20230601	96200	-41.48	20230322	38500	46.23	20220713	6.50	N	290670	500	39 억		196485	N	N	1139	N	00	N
145	20230706	090927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56800	400	2	0.71	714751100	12555	17.47	57600	57600	56300	73300	39500	56400	56929.60	2.50	109	-7553	58066	57232	56166	55332	54266	57650	55750	39	16900	500	40600	100	1	7857660	4463	20.31	4.87	12	0.16	2797.00	11655.00	96200	20230322	-40.96	38500	20220713	47.53	96200	-40.96	20230322	53000	7.17	20230601	96200	-40.96	20230322	38500	47.53	20220713	6.50	N	290670	500	39 억		196485	N	N	1139	N	00	N
146	20230705	160923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56400	700	2	1.26	4012424200	71548	122.94	55400	57000	55100	72400	39000	55700	56079.95	2.44	-109	4362	57766	56732	55966	54932	54166	56350	54550	39	16700	500	40100	100	1	7857660	4432	20.16	4.84	12	0.91	2797.00	11655.00	96200	20230322	-41.37	38500	20220713	46.49	96200	-41.37	20230322	53000	6.42	20230601	96200	-41.37	20230322	38500	46.49	20220713	6.52	N	290670	500	39 억		191927	N	N	1139	N	00	N
147	20230705	150919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56400	700	2	1.26	3846912700	68614	117.90	55400	57000	55100	72400	39000	55700	56066.38	2.44	-109	4321	57766	56732	55966	54932	54166	56350	54550	39	16700	500	40100	100	1	7857660	4432	20.16	4.84	12	0.87	2797.00	11655.00	96200	20230322	-41.37	38500	20220713	46.49	96200	-41.37	20230322	53000	6.42	20230601	96200	-41.37	20230322	38500	46.49	20220713	6.52	N	290670	500	39 억		191927	N	N	1318	N	00	N
148	20230705	140910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56500	800	2	1.44	3306656200	59040	101.45	55400	57000	55100	72400	39000	55700	56007.41	2.44	-109	5708	57766	56732	55966	54932	54166	56350	54550	39	16700	500	40100	100	1	7857660	4440	20.20	4.85	12	0.75	2797.00	11655.00	96200	20230322	-41.27	38500	20220713	46.75	96200	-41.27	20230322	53000	6.60	20230601	96200	-41.27	20230322	38500	46.75	20220713	6.52	N	290670	500	39 억		191927	N	N	1318	N	00	N
149	20230705	130913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56200	500	2	0.90	2917558400	52121	89.56	55400	57000	55100	72400	39000	55700	55977.01	2.44	-109	4974	57766	56732	55966	54932	54166	56350	54550	39	16700	500	40100	100	1	7857660	4416	20.09	4.82	12	0.66	2797.00	11655.00	96200	20230322	-41.58	38500	20220713	45.97	96200	-41.58	20230322	53000	6.04	20230601	96200	-41.58	20230322	38500	45.97	20220713	6.52	N	290670	500	39 억		191927	N	N	1318	N	00	N
150	20230705	120911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56300	600	2	1.08	2616596600	46754	80.34	55400	57000	55100	72400	39000	55700	55965.59	2.44	-109	5529	57766	56732	55966	54932	54166	56350	54550	39	16700	500	40100	100	1	7857660	4424	20.13	4.83	12	0.60	2797.00	11655.00	96200	20230322	-41.48	38500	20220713	46.23	96200	-41.48	20230322	53000	6.23	20230601	96200	-41.48	20230322	38500	46.23	20220713	6.52	N	290670	500	39 억		191927	N	N	1318	N	00	N
151	20230705	110921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56700	1000	2	1.80	2129160600	38082	65.44	55400	57000	55100	72400	39000	55700	55910.28	2.44	-109	6472	57766	56732	55966	54932	54166	56350	54550	39	16700	500	40100	100	1	7857660	4455	20.27	4.86	12	0.48	2797.00	11655.00	96200	20230322	-41.06	38500	20220713	47.27	96200	-41.06	20230322	53000	6.98	20230601	96200	-41.06	20230322	38500	47.27	20220713	6.52	N	290670	500	39 억		191927	N	N	1318	N	00	N
152	20230705	100912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55500	-200	5	-0.36	911774800	16430	28.23	55400	56000	55100	72400	39000	55700	55493.63	2.44	-109	4784	57766	56732	55966	54932	54166	56350	54550	39	16700	500	40100	100	1	7857660	4361	19.84	4.76	12	0.21	2797.00	11655.00	96200	20230322	-42.31	38500	20220713	44.16	96200	-42.31	20230322	53000	4.72	20230601	96200	-42.31	20230322	38500	44.16	20220713	6.52	N	290670	500	39 억		191927	N	N	1318	N	00	N
153	20230705	090913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55400	-300	5	-0.54	121048100	2183	3.75	55400	55700	55300	72400	39000	55700	55442.07	2.44	-109	160	57766	56732	55966	54932	54166	56350	54550	39	16700	500	40100	100	1	7857660	4353	19.81	4.75	12	0.03	2797.00	11655.00	96200	20230322	-42.41	38500	20220713	43.90	96200	-42.41	20230322	53000	4.53	20230601	96200	-42.41	20230322	38500	43.90	20220713	6.52	N	290670	500	39 억		191927	N	N	1318	N	00	N
154	20230704	160908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55700	-800	5	-1.42	3238305700	57735	69.47	57000	57000	55200	73400	39600	56500	56090.33	2.44	-42	10	58766	57632	56066	54932	53366	58200	55500	39	16900	500	40680	100	1	7857660	4377	19.91	4.78	12	0.73	2797.00	11655.00	96200	20230322	-42.10	38500	20220713	44.68	96200	-42.10	20230322	53000	5.09	20230601	96200	-42.10	20230322	38500	44.68	20220713	6.56	N	290670	500	39 억		192002	N	N	1318	N	00	N
155	20230704	150858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55800	-700	5	-1.24	3136543100	55910	67.28	57000	57000	55200	73400	39600	56500	56099.86	2.44	-42	-445	58766	57632	56066	54932	53366	58200	55500	39	16900	500	40680	100	1	7857660	4385	19.95	4.79	12	0.71	2797.00	11655.00	96200	20230322	-42.00	38500	20220713	44.94	96200	-42.00	20230322	53000	5.28	20230601	96200	-42.00	20230322	38500	44.94	20220713	6.56	N	290670	500	39 억		192002	N	N	2367	N	00	N
156	20230704	140903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56100	-400	5	-0.71	2809296500	50061	60.24	57000	57000	55200	73400	39600	56500	56117.47	2.44	-42	-1155	58766	57632	56066	54932	53366	58200	55500	39	16900	500	40680	100	1	7857660	4408	20.06	4.81	12	0.64	2797.00	11655.00	96200	20230322	-41.68	38500	20220713	45.71	96200	-41.68	20230322	53000	5.85	20230601	96200	-41.68	20230322	38500	45.71	20220713	6.56	N	290670	500	39 억		192002	N	N	2367	N	00	N
157	20230704	130851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55900	-600	5	-1.06	2587374400	46091	55.46	57000	57000	55200	73400	39600	56500	56136.22	2.44	-42	-2050	58766	57632	56066	54932	53366	58200	55500	39	16900	500	40680	100	1	7857660	4392	19.99	4.80	12	0.59	2797.00	11655.00	96200	20230322	-41.89	38500	20220713	45.19	96200	-41.89	20230322	53000	5.47	20230601	96200	-41.89	20230322	38500	45.19	20220713	6.56	N	290670	500	39 억		192002	N	N	2367	N	00	N
158	20230704	120902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55600	-900	5	-1.59	2359205300	41990	50.53	57000	57000	55200	73400	39600	56500	56184.93	2.44	-42	-3186	58766	57632	56066	54932	53366	58200	55500	39	16900	500	40680	100	1	7857660	4369	19.88	4.77	12	0.53	2797.00	11655.00	96200	20230322	-42.20	38500	20220713	44.42	96200	-42.20	20230322	53000	4.91	20230601	96200	-42.20	20230322	38500	44.42	20220713	6.56	N	290670	500	39 억		192002	N	N	2367	N	00	N
159	20230704	110855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55600	-900	5	-1.59	2159398600	38401	46.21	57000	57000	55200	73400	39600	56500	56232.87	2.44	-42	-3045	58766	57632	56066	54932	53366	58200	55500	39	16900	500	40680	100	1	7857660	4369	19.88	4.77	12	0.49	2797.00	11655.00	96200	20230322	-42.20	38500	20220713	44.42	96200	-42.20	20230322	53000	4.91	20230601	96200	-42.20	20230322	38500	44.42	20220713	6.56	N	290670	500	39 억		192002	N	N	2367	N	00	N
160	20230704	100851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56600	100	2	0.18	1306154100	23138	27.84	57000	57000	55800	73400	39600	56500	56450.61	2.44	-42	-6	58766	57632	56066	54932	53366	58200	55500	39	16900	500	40680	100	1	7857660	4447	20.24	4.86	12	0.29	2797.00	11655.00	96200	20230322	-41.16	38500	20220713	47.01	96200	-41.16	20230322	53000	6.79	20230601	96200	-41.16	20230322	38500	47.01	20220713	6.56	N	290670	500	39 억		192002	N	N	2367	N	00	N
161	20230704	090851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56500	0	3	0.00	344356700	6086	7.32	57000	57000	56200	73400	39600	56500	56581.78	2.44	-42	-2454	58766	57632	56066	54932	53366	58200	55500	39	16900	500	40680	100	1	7857660	4440	20.20	4.85	12	0.08	2797.00	11655.00	96200	20230322	-41.27	38500	20220713	46.75	96200	-41.27	20230322	53000	6.60	20230601	96200	-41.27	20230322	38500	46.75	20220713	6.56	N	290670	500	39 억		192002	N	N	2367	N	00	N
162	20230703	160843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56500	1100	2	1.99	4596570600	81799	141.85	56100	57200	54500	72000	38800	55400	56191.54	2.48	-42	-1878	57333	56366	54733	53766	52133	56850	54250	39	16600	500	39880	100	1	7857660	4440	20.20	4.85	12	1.04	2797.00	11655.00	96200	20230322	-41.27	38500	20220713	46.75	96200	-41.27	20230322	53000	6.60	20230601	96200	-41.27	20230322	38500	46.75	20220713	6.61	N	290670	500	39 억		194900	N	N	2367	N	00	N
163	20230703	150851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55900	500	2	0.90	4177573200	74373	128.97	56100	57200	54500	72000	38800	55400	56170.56	2.48	-42	-2750	57333	56366	54733	53766	52133	56850	54250	39	16600	500	39880	100	1	7857660	4392	19.99	4.80	12	0.95	2797.00	11655.00	96200	20230322	-41.89	38500	20220713	45.19	96200	-41.89	20230322	53000	5.47	20230601	96200	-41.89	20230322	38500	45.19	20220713	6.61	N	290670	500	39 억		194900	N	N	2	N	00	N
164	20230703	140850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55900	500	2	0.90	3715813100	66085	114.60	56100	57200	54500	72000	38800	55400	56227.78	2.48	-42	-3900	57333	56366	54733	53766	52133	56850	54250	39	16600	500	39880	100	1	7857660	4392	19.99	4.80	12	0.84	2797.00	11655.00	96200	20230322	-41.89	38500	20220713	45.19	96200	-41.89	20230322	53000	5.47	20230601	96200	-41.89	20230322	38500	45.19	20220713	6.61	N	290670	500	39 억		194900	N	N	2	N	00	N
165	20230703	130844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56300	900	2	1.62	3181128400	56548	98.06	56100	57200	54500	72000	38800	55400	56255.37	2.48	-42	-3443	57333	56366	54733	53766	52133	56850	54250	39	16600	500	39880	100	1	7857660	4424	20.13	4.83	12	0.72	2797.00	11655.00	96200	20230322	-41.48	38500	20220713	46.23	96200	-41.48	20230322	53000	6.23	20230601	96200	-41.48	20230322	38500	46.23	20220713	6.61	N	290670	500	39 억		194900	N	N	2	N	00	N
166	20230703	120852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56500	1100	2	1.99	2517889400	44749	77.60	56100	57200	54500	72000	38800	55400	56266.94	2.48	-42	-4634	57333	56366	54733	53766	52133	56850	54250	39	16600	500	39880	100	1	7857660	4440	20.20	4.85	12	0.57	2797.00	11655.00	96200	20230322	-41.27	38500	20220713	46.75	96200	-41.27	20230322	53000	6.60	20230601	96200	-41.27	20230322	38500	46.75	20220713	6.61	N	290670	500	39 억		194900	N	N	2	N	00	N
167	20230703	110845	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56200	800	2	1.44	2278505400	40520	70.27	56100	57200	54500	72000	38800	55400	56231.62	2.48	-42	-4118	57333	56366	54733	53766	52133	56850	54250	39	16600	500	39880	100	1	7857660	4416	20.09	4.82	12	0.52	2797.00	11655.00	96200	20230322	-41.58	38500	20220713	45.97	96200	-41.58	20230322	53000	6.04	20230601	96200	-41.58	20230322	38500	45.97	20220713	6.61	N	290670	500	39 억		194900	N	N	2	N	00	N
168	20230703	100833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56800	1400	2	2.53	1710961300	30470	52.84	56100	57200	54500	72000	38800	55400	56152.32	2.48	-42	-1724	57333	56366	54733	53766	52133	56850	54250	39	16600	500	39880	100	1	7857660	4463	20.31	4.87	12	0.39	2797.00	11655.00	96200	20230322	-40.96	38500	20220713	47.53	96200	-40.96	20230322	53000	7.17	20230601	96200	-40.96	20230322	38500	47.53	20220713	6.61	N	290670	500	39 억		194900	N	N	2	N	00	N
169	20230703	090842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55400	0	3	0.00	446956800	8047	13.95	56100	56200	54500	72000	38800	55400	55543.28	2.48	-42	-1022	57333	56366	54733	53766	52133	56850	54250	39	16600	500	39880	100	1	7857660	4353	19.81	4.75	12	0.10	2797.00	11655.00	96200	20230322	-42.41	38500	20220713	43.90	96200	-42.41	20230322	53000	4.53	20230601	96200	-42.41	20230322	38500	43.90	20220713	6.61	N	290670	500	39 억		194900	N	N	2	N	00	N