KissMeData/299030/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	161108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	118900	2900	2	2.50	25716342100	216554	57.07	123000	123000	115000	150800	81200	116000	118752.52	6.10	0	-45241	127800	121900	112700	106800	97600	124850	109750	39	34800	500	83520	100	1	7898241	9391	591.54	12.14	12	2.74	201.00	9796.00	147000	20230724	-19.12	50700	20220810	134.52	147000	-19.12	20230724	52300	127.34	20230103	147000	-19.12	20230724	50700	134.52	20220810	3.50	N	299030	500	39 억		481573	N	N	180	N	00	N
3	20230731	151107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	117400	1400	2	1.21	24561089500	206772	54.49	123000	123000	115000	150800	81200	116000	118783.62	6.10	0	-46138	127800	121900	112700	106800	97600	124850	109750	39	34800	500	83520	100	1	7898241	9273	584.08	11.98	12	2.62	201.00	9796.00	147000	20230724	-20.14	50700	20220810	131.56	147000	-20.14	20230724	52300	124.47	20230103	147000	-20.14	20230724	50700	131.56	20220810	3.50	N	299030	500	39 억		481573	N	N	121	N	00	N
4	20230731	141114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	117700	1700	2	1.47	21450232700	180418	47.55	123000	123000	115000	150800	81200	116000	118892.07	6.10	0	-40017	127800	121900	112700	106800	97600	124850	109750	39	34800	500	83520	100	1	7898241	9296	585.57	12.02	12	2.28	201.00	9796.00	147000	20230724	-19.93	50700	20220810	132.15	147000	-19.93	20230724	52300	125.05	20230103	147000	-19.93	20230724	50700	132.15	20220810	3.50	N	299030	500	39 억		481573	N	N	121	N	00	N
5	20230731	131114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	117200	1200	2	1.03	20036149400	168432	44.39	123000	123000	115000	150800	81200	116000	118957.13	6.10	0	-39187	127800	121900	112700	106800	97600	124850	109750	39	34800	500	83520	100	1	7898241	9257	583.08	11.96	12	2.13	201.00	9796.00	147000	20230724	-20.27	50700	20220810	131.16	147000	-20.27	20230724	52300	124.09	20230103	147000	-20.27	20230724	50700	131.16	20220810	3.50	N	299030	500	39 억		481573	N	N	121	N	00	N
6	20230731	121123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	118200	2200	2	1.90	17739926900	148963	39.26	123000	123000	115000	150800	81200	116000	119089.75	6.10	0	-32820	127800	121900	112700	106800	97600	124850	109750	39	34800	500	83520	100	1	7898241	9336	588.06	12.07	12	1.89	201.00	9796.00	147000	20230724	-19.59	50700	20220810	133.14	147000	-19.59	20230724	52300	126.00	20230103	147000	-19.59	20230724	50700	133.14	20220810	3.50	N	299030	500	39 억		481573	N	N	121	N	00	N
7	20230731	111124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	117800	1800	2	1.55	16147182600	135418	35.69	123000	123000	115000	150800	81200	116000	119239.87	6.10	0	-30215	127800	121900	112700	106800	97600	124850	109750	39	34800	500	83520	100	1	7898241	9304	586.07	12.03	12	1.71	201.00	9796.00	147000	20230724	-19.86	50700	20220810	132.35	147000	-19.86	20230724	52300	125.24	20230103	147000	-19.86	20230724	50700	132.35	20220810	3.50	N	299030	500	39 억		481573	N	N	121	N	00	N
8	20230731	101121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	118200	2200	2	1.90	13489157000	112946	29.77	123000	123000	115000	150800	81200	116000	119430.54	6.10	0	-27007	127800	121900	112700	106800	97600	124850	109750	39	34800	500	83520	100	1	7898241	9336	588.06	12.07	12	1.43	201.00	9796.00	147000	20230724	-19.59	50700	20220810	133.14	147000	-19.59	20230724	52300	126.00	20230103	147000	-19.59	20230724	50700	133.14	20220810	3.50	N	299030	500	39 억		481573	N	N	121	N	00	N
9	20230731	091110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	120100	4100	2	3.53	1183594700	9641	2.54	123000	123000	120000	150800	81200	116000	122775.93	6.10	0	-5735	127800	121900	112700	106800	97600	124850	109750	39	34800	500	83520	100	1	7898241	9486	597.51	12.26	12	0.12	201.00	9796.00	147000	20230724	-18.30	50700	20220810	136.88	147000	-18.30	20230724	52300	129.64	20230103	147000	-18.30	20230724	50700	136.88	20220810	3.50	N	299030	500	39 억		481573	N	N	121	N	00	N
10	20230728	161112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	116000	7200	2	6.62	42996940800	375929	58.96	103500	118600	103500	141400	76200	108800	114372.27	5.77	377	36515	128733	118766	112033	102066	95333	115400	98700	39	32600	500	78330	100	1	7759198	9001	577.11	11.84	12	4.84	201.00	9796.00	147000	20230724	-21.09	50700	20220810	128.80	147000	-21.09	20230724	52300	121.80	20230103	147000	-21.09	20230724	50700	128.80	20220810	3.44	N	299030	500	38 억		448089	N	N	121	N	00	N
11	20230728	151109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	115900	7100	2	6.53	41842321800	365946	57.40	103500	118600	103500	141400	76200	108800	114340.29	5.77	377	34833	128733	118766	112033	102066	95333	115400	98700	39	32600	500	78330	100	1	7759198	8993	576.62	11.83	12	4.72	201.00	9796.00	147000	20230724	-21.16	50700	20220810	128.60	147000	-21.16	20230724	52300	121.61	20230103	147000	-21.16	20230724	50700	128.60	20220810	3.44	N	299030	500	38 억		448089	N	N	157	N	00	N
12	20230728	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	117000	8200	2	7.54	38515258500	337296	52.90	103500	118600	103500	141400	76200	108800	114188.45	5.77	377	35073	128733	118766	112033	102066	95333	115400	98700	39	32600	500	78330	100	1	7759198	9078	582.09	11.94	12	4.35	201.00	9796.00	147000	20230724	-20.41	50700	20220810	130.77	147000	-20.41	20230724	52300	123.71	20230103	147000	-20.41	20230724	50700	130.77	20220810	3.44	N	299030	500	38 억		448089	N	N	157	N	00	N
13	20230728	131112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	116400	7600	2	6.99	35044563200	307613	48.25	103500	118600	103500	141400	76200	108800	113924.34	5.77	377	28812	128733	118766	112033	102066	95333	115400	98700	39	32600	500	78330	100	1	7759198	9032	579.10	11.88	12	3.96	201.00	9796.00	147000	20230724	-20.82	50700	20220810	129.59	147000	-20.82	20230724	52300	122.56	20230103	147000	-20.82	20230724	50700	129.59	20220810	3.44	N	299030	500	38 억		448089	N	N	157	N	00	N
14	20230728	121109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	116500	7700	2	7.08	32105881000	282360	44.29	103500	118600	103500	141400	76200	108800	113705.64	5.77	377	26504	128733	118766	112033	102066	95333	115400	98700	39	32600	500	78330	100	1	7759198	9039	579.60	11.89	12	3.64	201.00	9796.00	147000	20230724	-20.75	50700	20220810	129.78	147000	-20.75	20230724	52300	122.75	20230103	147000	-20.75	20230724	50700	129.78	20220810	3.44	N	299030	500	38 억		448089	N	N	157	N	00	N
15	20230728	111116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	114800	6000	2	5.51	30001795400	264153	41.43	103500	118600	103500	141400	76200	108800	113577.50	5.77	377	24387	128733	118766	112033	102066	95333	115400	98700	39	32600	500	78330	100	1	7759198	8908	571.14	11.72	12	3.40	201.00	9796.00	147000	20230724	-21.90	50700	20220810	126.43	147000	-21.90	20230724	52300	119.50	20230103	147000	-21.90	20230724	50700	126.43	20220810	3.44	N	299030	500	38 억		448089	N	N	157	N	00	N
16	20230728	101105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	114100	5300	2	4.87	24861561000	219678	34.45	103500	118600	103500	141400	76200	108800	113172.92	5.77	377	10373	128733	118766	112033	102066	95333	115400	98700	39	32600	500	78330	100	1	7759198	8853	567.66	11.65	12	2.83	201.00	9796.00	147000	20230724	-22.38	50700	20220810	125.05	147000	-22.38	20230724	52300	118.16	20230103	147000	-22.38	20230724	50700	125.05	20220810	3.44	N	299030	500	38 억		448089	N	N	157	N	00	N
17	20230728	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	113100	4300	2	3.95	8297108400	76402	11.98	103500	113100	103500	141400	76200	108800	108598.03	5.77	377	6760	128733	118766	112033	102066	95333	115400	98700	39	32600	500	78330	100	1	7759198	8776	562.69	11.55	12	0.98	201.00	9796.00	147000	20230724	-23.06	50700	20220810	123.08	147000	-23.06	20230724	52300	116.25	20230103	147000	-23.06	20230724	50700	123.08	20220810	3.44	N	299030	500	38 억		448089	N	N	157	N	00	N
18	20230727	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	108800	-11200	5	-9.33	71075959400	632190	74.16	120000	122000	105300	156000	84000	120000	112439.35	4.76	-8396	77546	146533	133266	120633	107366	94733	126950	101050	39	36000	500	86400	100	1	7759198	8442	541.29	11.11	12	8.15	201.00	9796.00	147000	20230724	-25.99	50700	20220810	114.60	147000	-25.99	20230724	52300	108.03	20230103	147000	-25.99	20230724	50700	114.60	20220810	3.39	N	299030	500	38 억		369301	N	N	156	N	00	N
19	20230727	151106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	107200	-12800	5	-10.67	67746399800	601184	70.52	120000	122000	105300	156000	84000	120000	112686.18	4.76	-8396	75608	146533	133266	120633	107366	94733	126950	101050	39	36000	500	86400	100	1	7759198	8318	533.33	10.94	12	7.75	201.00	9796.00	147000	20230724	-27.07	50700	20220810	111.44	147000	-27.07	20230724	52300	104.97	20230103	147000	-27.07	20230724	50700	111.44	20220810	3.39	N	299030	500	38 억		369301	N	N	1479	N	00	N
20	20230727	141102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	109400	-10600	5	-8.83	57061361200	502070	58.90	120000	122000	108000	156000	84000	120000	113650.00	4.76	-8396	49082	146533	133266	120633	107366	94733	126950	101050	39	36000	500	86400	100	1	7759198	8489	544.28	11.17	12	6.47	201.00	9796.00	147000	20230724	-25.58	50700	20220810	115.78	147000	-25.58	20230724	52300	109.18	20230103	147000	-25.58	20230724	50700	115.78	20220810	3.39	N	299030	500	38 억		369301	N	N	1479	N	00	N
21	20230727	131100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	108900	-11100	5	-9.25	49501802700	433742	50.88	120000	122000	108000	156000	84000	120000	114124.94	4.76	-8396	44205	146533	133266	120633	107366	94733	126950	101050	39	36000	500	86400	100	1	7759198	8450	541.79	11.12	12	5.59	201.00	9796.00	147000	20230724	-25.92	50700	20220810	114.79	147000	-25.92	20230724	52300	108.22	20230103	147000	-25.92	20230724	50700	114.79	20220810	3.39	N	299030	500	38 억		369301	N	N	1479	N	00	N
22	20230727	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110300	-9700	5	-8.08	39355618600	341326	40.04	120000	122000	109900	156000	84000	120000	115299.74	4.76	-8396	25982	146533	133266	120633	107366	94733	126950	101050	39	36000	500	86400	100	1	7759198	8558	548.76	11.26	12	4.40	201.00	9796.00	147000	20230724	-24.97	50700	20220810	117.55	147000	-24.97	20230724	52300	110.90	20230103	147000	-24.97	20230724	50700	117.55	20220810	3.39	N	299030	500	38 억		369301	N	N	1479	N	00	N
23	20230727	111105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	114200	-5800	5	-4.83	27701248700	237798	27.90	120000	122000	110000	156000	84000	120000	116488.10	4.76	-8396	10782	146533	133266	120633	107366	94733	126950	101050	39	36000	500	86400	100	1	7759198	8861	568.16	11.66	12	3.06	201.00	9796.00	147000	20230724	-22.31	50700	20220810	125.25	147000	-22.31	20230724	52300	118.36	20230103	147000	-22.31	20230724	50700	125.25	20220810	3.39	N	299030	500	38 억		369301	N	N	1479	N	00	N
24	20230727	101102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	118200	-1800	5	-1.50	19777734800	169523	19.89	120000	122000	110000	156000	84000	120000	116663.55	4.76	-8396	4305	146533	133266	120633	107366	94733	126950	101050	39	36000	500	86400	100	1	7759198	9171	588.06	12.07	12	2.18	201.00	9796.00	147000	20230724	-19.59	50700	20220810	133.14	147000	-19.59	20230724	52300	126.00	20230103	147000	-19.59	20230724	50700	133.14	20220810	3.39	N	299030	500	38 억		369301	N	N	1479	N	00	N
25	20230727	091101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	113900	-6100	5	-5.08	7364422500	64515	7.57	120000	120200	110000	156000	84000	120000	114134.73	4.76	-8396	11677	146533	133266	120633	107366	94733	126950	101050	39	36000	500	86400	100	1	7759198	8838	566.67	11.63	12	0.83	201.00	9796.00	147000	20230724	-22.52	50700	20220810	124.65	147000	-22.52	20230724	52300	117.78	20230103	147000	-22.52	20230724	50700	124.65	20220810	3.39	N	299030	500	38 억		369301	N	N	1479	N	00	N
26	20230726	161059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	120000	-12900	5	-9.71	105386003400	845548	171.39	133100	133900	108000	172700	93100	132900	124643.32	4.87	566	-10924	143433	138166	135033	129766	126633	136600	128200	39	39800	500	95680	100	1	7759198	9311	597.01	12.25	12	10.90	201.00	9796.00	147000	20230724	-18.37	50700	20220810	136.69	147000	-18.37	20230724	52300	129.45	20230103	147000	-18.37	20230724	50700	136.69	20220810	3.38	N	299030	500	38 억		377697	N	N	1479	N	00	N
27	20230726	151105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	119500	-13400	5	-10.08	101675813600	814708	165.14	133100	133900	108000	172700	93100	132900	124800.20	4.87	566	-13160	143433	138166	135033	129766	126633	136600	128200	39	39800	500	95680	100	1	7759198	9272	594.53	12.20	12	10.50	201.00	9796.00	147000	20230724	-18.71	50700	20220810	135.70	147000	-18.71	20230724	52300	128.49	20230103	147000	-18.71	20230724	50700	135.70	20220810	3.38	N	299030	500	38 억		377697	N	N	766	N	00	N
28	20230726	141056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	116000	-16900	5	-12.72	81578099300	647791	131.31	133100	133900	108000	172700	93100	132900	125932.63	4.87	566	12452	143433	138166	135033	129766	126633	136600	128200	39	39800	500	95680	100	1	7759198	9001	577.11	11.84	12	8.35	201.00	9796.00	147000	20230724	-21.09	50700	20220810	128.80	147000	-21.09	20230724	52300	121.80	20230103	147000	-21.09	20230724	50700	128.80	20220810	3.38	N	299030	500	38 억		377697	N	N	766	N	00	N
29	20230726	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	129300	-3600	5	-2.71	50335282400	387910	78.63	133100	133900	126900	172700	93100	132900	129760.12	4.87	566	8737	143433	138166	135033	129766	126633	136600	128200	39	39800	500	95680	100	1	7759198	10033	643.28	13.20	12	5.00	201.00	9796.00	147000	20230724	-12.04	50700	20220810	155.03	147000	-12.04	20230724	52300	147.23	20230103	147000	-12.04	20230724	50700	155.03	20220810	3.38	N	299030	500	38 억		377697	N	N	766	N	00	N
30	20230726	121056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	129700	-3200	5	-2.41	43707001000	336713	68.25	133100	133900	126900	172700	93100	132900	129804.81	4.87	566	2474	143433	138166	135033	129766	126633	136600	128200	39	39800	500	95680	100	1	7759198	10064	645.27	13.24	12	4.34	201.00	9796.00	147000	20230724	-11.77	50700	20220810	155.82	147000	-11.77	20230724	52300	147.99	20230103	147000	-11.77	20230724	50700	155.82	20220810	3.38	N	299030	500	38 억		377697	N	N	766	N	00	N
31	20230726	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	130600	-2300	5	-1.73	36222791800	279512	56.66	133100	133900	126900	172700	93100	132900	129592.85	4.87	566	10150	143433	138166	135033	129766	126633	136600	128200	39	39800	500	95680	100	1	7759198	10134	649.75	13.33	12	3.60	201.00	9796.00	147000	20230724	-11.16	50700	20220810	157.59	147000	-11.16	20230724	52300	149.71	20230103	147000	-11.16	20230724	50700	157.59	20220810	3.38	N	299030	500	38 억		377697	N	N	766	N	00	N
32	20230726	101058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	128700	-4200	5	-3.16	26408192300	203186	41.19	133100	133900	126900	172700	93100	132900	129970.37	4.87	566	1439	143433	138166	135033	129766	126633	136600	128200	39	39800	500	95680	100	1	7759198	9986	640.30	13.14	12	2.62	201.00	9796.00	147000	20230724	-12.45	50700	20220810	153.85	147000	-12.45	20230724	52300	146.08	20230103	147000	-12.45	20230724	50700	153.85	20220810	3.38	N	299030	500	38 억		377697	N	N	766	N	00	N
33	20230726	091053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	128300	-4600	5	-3.46	9774933600	75293	15.26	133100	133100	126900	172700	93100	132900	129824.81	4.87	566	-1697	143433	138166	135033	129766	126633	136600	128200	39	39800	500	95680	100	1	7759198	9955	638.31	13.10	12	0.97	201.00	9796.00	147000	20230724	-12.72	50700	20220810	153.06	147000	-12.72	20230724	52300	145.32	20230103	147000	-12.72	20230724	50700	153.06	20220810	3.38	N	299030	500	38 억		377697	N	N	766	N	00	N
34	20230725	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	132900	-5000	5	-3.63	66085169000	490386	42.00	139200	140300	131900	179200	96600	137900	134762.34	6.52	-113	-128040	159966	148932	135966	124932	111966	154450	130450	39	41300	500	99280	100	1	7759198	10312	661.19	13.57	12	6.32	201.00	9796.00	147000	20230724	-9.59	50700	20220810	162.13	147000	-9.59	20230724	52300	154.11	20230103	147000	-9.59	20230724	50700	162.13	20220810	3.29	N	299030	500	38 억		505802	N	N	766	N	00	N
35	20230725	151039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	132600	-5300	5	-3.84	63931390400	474170	40.61	139200	140300	131900	179200	96600	137900	134824.67	6.52	-113	-122027	159966	148932	135966	124932	111966	154450	130450	39	41300	500	99280	100	1	7759198	10289	659.70	13.54	12	6.11	201.00	9796.00	147000	20230724	-9.80	50700	20220810	161.54	147000	-9.80	20230724	52300	153.54	20230103	147000	-9.80	20230724	50700	161.54	20220810	3.29	N	299030	500	38 억		505802	N	N	1310	N	00	N
36	20230725	141036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	133200	-4700	5	-3.41	57131646300	423076	36.23	139200	140300	131900	179200	96600	137900	135035.26	6.52	-113	-112837	159966	148932	135966	124932	111966	154450	130450	39	41300	500	99280	100	1	7759198	10335	662.69	13.60	12	5.45	201.00	9796.00	147000	20230724	-9.39	50700	20220810	162.72	147000	-9.39	20230724	52300	154.68	20230103	147000	-9.39	20230724	50700	162.72	20220810	3.29	N	299030	500	38 억		505802	N	N	1310	N	00	N
37	20230725	131048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	133400	-4500	5	-3.26	53232402500	393857	33.73	139200	140300	131900	179200	96600	137900	135153.10	6.52	-113	-102755	159966	148932	135966	124932	111966	154450	130450	39	41300	500	99280	100	1	7759198	10351	663.68	13.62	12	5.08	201.00	9796.00	147000	20230724	-9.25	50700	20220810	163.12	147000	-9.25	20230724	52300	155.07	20230103	147000	-9.25	20230724	50700	163.12	20220810	3.29	N	299030	500	38 억		505802	N	N	1310	N	00	N
38	20230725	121048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	133700	-4200	5	-3.05	48613688000	359262	30.77	139200	140300	131900	179200	96600	137900	135311.73	6.52	-113	-85190	159966	148932	135966	124932	111966	154450	130450	39	41300	500	99280	100	1	7759198	10374	665.17	13.65	12	4.63	201.00	9796.00	147000	20230724	-9.05	50700	20220810	163.71	147000	-9.05	20230724	52300	155.64	20230103	147000	-9.05	20230724	50700	163.71	20220810	3.29	N	299030	500	38 억		505802	N	N	1310	N	00	N
39	20230725	111045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	134200	-3700	5	-2.68	44731268400	330333	28.29	139200	140300	131900	179200	96600	137900	135408.79	6.52	-113	-70474	159966	148932	135966	124932	111966	154450	130450	39	41300	500	99280	100	1	7759198	10413	667.66	13.70	12	4.26	201.00	9796.00	147000	20230724	-8.71	50700	20220810	164.69	147000	-8.71	20230724	52300	156.60	20230103	147000	-8.71	20230724	50700	164.69	20220810	3.29	N	299030	500	38 억		505802	N	N	1310	N	00	N
40	20230725	101044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	134700	-3200	5	-2.32	34498206500	253892	21.74	139200	140300	131900	179200	96600	137900	135873.40	6.52	-113	-49750	159966	148932	135966	124932	111966	154450	130450	39	41300	500	99280	100	1	7759198	10452	670.15	13.75	12	3.27	201.00	9796.00	147000	20230724	-8.37	50700	20220810	165.68	147000	-8.37	20230724	52300	157.55	20230103	147000	-8.37	20230724	50700	165.68	20220810	3.29	N	299030	500	38 억		505802	N	N	1310	N	00	N
41	20230725	091043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	139200	1300	2	0.94	9468018600	68266	5.85	139200	140300	136000	179200	96600	137900	138699.03	6.52	-113	-12006	159966	148932	135966	124932	111966	154450	130450	39	41300	500	99280	100	1	7759198	10801	692.54	14.21	12	0.88	201.00	9796.00	147000	20230724	-5.31	50700	20220810	174.56	147000	-5.31	20230724	52300	166.16	20230103	147000	-5.31	20230724	50700	174.56	20220810	3.29	N	299030	500	38 억		505802	N	N	1310	N	00	N
42	20230724	161046	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	137900	11900	2	9.44	157258198700	1161759	153.47	125300	147000	123000	163800	88200	126000	135364.31	6.58	236	-7562	141866	133932	125566	117632	109266	137900	121600	39	37800	500	90720	100	1	7759198	10700	686.07	14.08	12	14.97	201.00	9796.00	147000	20230724	-6.19	50700	20220810	171.99	147000	-6.19	20230724	52300	163.67	20230103	147000	-6.19	20230724	50700	171.99	20220810	3.41	N	299030	500	38 억		510216	N	N	1310	N	00	N
43	20230724	151041	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	136500	10500	2	8.33	153880842700	1137189	150.23	125300	147000	123000	163800	88200	126000	135320.65	6.58	236	-11577	141866	133932	125566	117632	109266	137900	121600	39	37800	500	90720	100	1	7759198	10591	679.10	13.93	12	14.66	201.00	9796.00	147000	20230724	-7.14	50700	20220810	169.23	147000	-7.14	20230724	52300	160.99	20230103	147000	-7.14	20230724	50700	169.23	20220810	3.41	N	299030	500	38 억		510216	N	N	1422	N	00	N
44	20230724	141039	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	136800	10800	2	8.57	143150544300	1058517	139.83	125300	147000	123000	163800	88200	126000	135240.93	6.58	236	-30471	141866	133932	125566	117632	109266	137900	121600	39	37800	500	90720	100	1	7759198	10615	680.60	13.96	12	13.64	201.00	9796.00	147000	20230724	-6.94	50700	20220810	169.82	147000	-6.94	20230724	52300	161.57	20230103	147000	-6.94	20230724	50700	169.82	20220810	3.41	N	299030	500	38 억		510216	N	N	1422	N	00	N
45	20230724	131039	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	142900	16900	2	13.41	105276954700	786397	103.89	125300	147000	123000	163800	88200	126000	133877.17	6.58	236	-75630	141866	133932	125566	117632	109266	137900	121600	39	37800	500	90720	100	1	7759198	11088	710.95	14.59	12	10.14	201.00	9796.00	147000	20230724	-2.79	50700	20220810	181.85	147000	-2.79	20230724	52300	173.23	20230103	147000	-2.79	20230724	50700	181.85	20220810	3.41	N	299030	500	38 억		510216	N	N	1422	N	00	N
46	20230724	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	127700	1700	2	1.35	40427724400	318321	42.05	125300	129500	123000	163800	88200	126000	127004.47	6.58	236	-42749	141866	133932	125566	117632	109266	137900	121600	39	37800	500	90720	100	1	7759198	9908	635.32	13.04	12	4.10	201.00	9796.00	134600	20230712	-5.13	50700	20220810	151.87	134600	-5.13	20230712	52300	144.17	20230103	134600	-5.13	20230712	50700	151.87	20220810	3.41	N	299030	500	38 억		510216	N	N	1422	N	00	N
47	20230724	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	128900	2900	2	2.30	33969397900	267858	35.39	125300	129500	123000	163800	88200	126000	126820.10	6.58	236	-39456	141866	133932	125566	117632	109266	137900	121600	39	37800	500	90720	100	1	7759198	10002	641.29	13.16	12	3.45	201.00	9796.00	134600	20230712	-4.23	50700	20220810	154.24	134600	-4.23	20230712	52300	146.46	20230103	134600	-4.23	20230712	50700	154.24	20220810	3.41	N	299030	500	38 억		510216	N	N	1422	N	00	N
48	20230724	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	128300	2300	2	1.83	25193503800	199466	26.35	125300	129500	123000	163800	88200	126000	126305.46	6.58	236	-34319	141866	133932	125566	117632	109266	137900	121600	39	37800	500	90720	100	1	7759198	9955	638.31	13.10	12	2.57	201.00	9796.00	134600	20230712	-4.68	50700	20220810	153.06	134600	-4.68	20230712	52300	145.32	20230103	134600	-4.68	20230712	50700	153.06	20220810	3.41	N	299030	500	38 억		510216	N	N	1422	N	00	N
49	20230724	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	127100	1100	2	0.87	8493796900	66848	8.83	125300	129500	124100	163800	88200	126000	127068.75	6.58	236	-10466	141866	133932	125566	117632	109266	137900	121600	39	37800	500	90720	100	1	7759198	9862	632.34	12.97	12	0.86	201.00	9796.00	134600	20230712	-5.57	50700	20220810	150.69	134600	-5.57	20230712	52300	143.02	20230103	134600	-5.57	20230712	50700	150.69	20220810	3.41	N	299030	500	38 억		510216	N	N	1422	N	00	N
50	20230721	161030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	126000	6200	2	5.18	95490528200	752448	245.34	117300	133500	117200	155700	83900	119800	126909.41	5.16	566	113089	127200	123500	121200	117500	115200	125350	119350	39	35900	500	86250	100	1	7759198	9777	626.87	12.86	12	9.70	201.00	9796.00	134600	20230712	-6.39	50700	20220810	148.52	134600	-6.39	20230712	52300	140.92	20230103	134600	-6.39	20230712	50700	148.52	20220810	3.00	N	299030	500	38 억		400675	N	N	1422	N	00	N
51	20230721	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	126600	6800	2	5.68	91825825700	723424	235.88	117300	133500	117200	155700	83900	119800	126933.71	5.16	566	106737	127200	123500	121200	117500	115200	125350	119350	39	35900	500	86250	100	1	7759198	9823	629.85	12.92	12	9.32	201.00	9796.00	134600	20230712	-5.94	50700	20220810	149.70	134600	-5.94	20230712	52300	142.07	20230103	134600	-5.94	20230712	50700	149.70	20220810	3.00	N	299030	500	38 억		400675	N	N	1211	N	00	N
52	20230721	141028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	128800	9000	2	7.51	79940352100	630540	205.59	117300	133500	117200	155700	83900	119800	126782.43	5.16	566	88509	127200	123500	121200	117500	115200	125350	119350	39	35900	500	86250	100	1	7759198	9994	640.80	13.15	12	8.13	201.00	9796.00	134600	20230712	-4.31	50700	20220810	154.04	134600	-4.31	20230712	52300	146.27	20230103	134600	-4.31	20230712	50700	154.04	20220810	3.00	N	299030	500	38 억		400675	N	N	1211	N	00	N
53	20230721	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	132500	12700	2	10.60	54167635200	434118	141.55	117300	132600	117200	155700	83900	119800	124778.00	5.16	566	69584	127200	123500	121200	117500	115200	125350	119350	39	35900	500	86250	100	1	7759198	10281	659.20	13.53	12	5.59	201.00	9796.00	134600	20230712	-1.56	50700	20220810	161.34	134600	-1.56	20230712	52300	153.35	20230103	134600	-1.56	20230712	50700	161.34	20220810	3.00	N	299030	500	38 억		400675	N	N	1211	N	00	N
54	20230721	121045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	123600	3800	2	3.17	26248678700	216289	70.52	117300	124500	117200	155700	83900	119800	121360.36	5.16	566	40586	127200	123500	121200	117500	115200	125350	119350	39	35900	500	86250	100	1	7759198	9590	614.93	12.62	12	2.79	201.00	9796.00	134600	20230712	-8.17	50700	20220810	143.79	134600	-8.17	20230712	52300	136.33	20230103	134600	-8.17	20230712	50700	143.79	20220810	3.00	N	299030	500	38 억		400675	N	N	1211	N	00	N
55	20230721	111041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	122800	3000	2	2.50	18972172000	157323	51.30	117300	123000	117200	155700	83900	119800	120594.51	5.16	566	23043	127200	123500	121200	117500	115200	125350	119350	39	35900	500	86250	100	1	7759198	9528	610.95	12.54	12	2.03	201.00	9796.00	134600	20230712	-8.77	50700	20220810	142.21	134600	-8.77	20230712	52300	134.80	20230103	134600	-8.77	20230712	50700	142.21	20220810	3.00	N	299030	500	38 억		400675	N	N	1211	N	00	N
56	20230721	101040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	119500	-300	5	-0.25	12902524900	107358	35.00	117300	123000	117200	155700	83900	119800	120182.77	5.16	566	12583	127200	123500	121200	117500	115200	125350	119350	39	35900	500	86250	100	1	7759198	9272	594.53	12.20	12	1.38	201.00	9796.00	134600	20230712	-11.22	50700	20220810	135.70	134600	-11.22	20230712	52300	128.49	20230103	134600	-11.22	20230712	50700	135.70	20220810	3.00	N	299030	500	38 억		400675	N	N	1211	N	00	N
57	20230721	091036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	122000	2200	2	1.84	4018783700	33623	10.96	117300	122000	117200	155700	83900	119800	119523.62	5.16	566	11127	127200	123500	121200	117500	115200	125350	119350	39	35900	500	86250	100	1	7759198	9466	606.97	12.45	12	0.43	201.00	9796.00	134600	20230712	-9.36	50700	20220810	140.63	134600	-9.36	20230712	52300	133.27	20230103	134600	-9.36	20230712	50700	140.63	20220810	3.00	N	299030	500	38 억		400675	N	N	1211	N	00	N
58	20230720	161026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	119800	100	2	0.08	36934606000	303836	63.57	119100	124900	118900	155600	83800	119700	121569.38	4.85	481	24755	131233	125466	122133	116366	113033	123800	114700	39	35900	500	86180	100	1	7759198	9296	596.02	12.23	12	3.92	201.00	9796.00	134600	20230712	-11.00	50700	20220810	136.29	134600	-11.00	20230712	52300	129.06	20230103	134600	-11.00	20230712	50700	136.29	20220810	3.20	N	299030	500	38 억		376212	N	N	1211	N	00	N
59	20230720	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	119600	-100	5	-0.08	35743170900	293889	61.48	119100	124900	118900	155600	83800	119700	121626.76	4.85	481	23776	131233	125466	122133	116366	113033	123800	114700	39	35900	500	86180	100	1	7759198	9280	595.02	12.21	12	3.79	201.00	9796.00	134600	20230712	-11.14	50700	20220810	135.90	134600	-11.14	20230712	52300	128.68	20230103	134600	-11.14	20230712	50700	135.90	20220810	3.20	N	299030	500	38 억		376212	N	N	2357	N	00	N
60	20230720	141025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	119800	100	2	0.08	32983046700	270868	56.67	119100	124900	118900	155600	83800	119700	121774.31	4.85	481	25069	131233	125466	122133	116366	113033	123800	114700	39	35900	500	86180	100	1	7759198	9296	596.02	12.23	12	3.49	201.00	9796.00	134600	20230712	-11.00	50700	20220810	136.29	134600	-11.00	20230712	52300	129.06	20230103	134600	-11.00	20230712	50700	136.29	20220810	3.20	N	299030	500	38 억		376212	N	N	2357	N	00	N
61	20230720	131027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	121900	2200	2	1.84	29304276500	240268	50.27	119100	124900	118900	155600	83800	119700	121972.79	4.85	481	25395	131233	125466	122133	116366	113033	123800	114700	39	35900	500	86180	100	1	7759198	9458	606.47	12.44	12	3.10	201.00	9796.00	134600	20230712	-9.44	50700	20220810	140.43	134600	-9.44	20230712	52300	133.08	20230103	134600	-9.44	20230712	50700	140.43	20220810	3.20	N	299030	500	38 억		376212	N	N	2357	N	00	N
62	20230720	121036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	122100	2400	2	2.01	27482205300	225312	47.14	119100	124900	118900	155600	83800	119700	121982.38	4.85	481	25718	131233	125466	122133	116366	113033	123800	114700	39	35900	500	86180	100	1	7759198	9474	607.46	12.46	12	2.90	201.00	9796.00	134600	20230712	-9.29	50700	20220810	140.83	134600	-9.29	20230712	52300	133.46	20230103	134600	-9.29	20230712	50700	140.83	20220810	3.20	N	299030	500	38 억		376212	N	N	2357	N	00	N
63	20230720	111032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	123100	3400	2	2.84	24428845400	200319	41.91	119100	124900	118900	155600	83800	119700	121959.05	4.85	481	22290	131233	125466	122133	116366	113033	123800	114700	39	35900	500	86180	100	1	7759198	9552	612.44	12.57	12	2.58	201.00	9796.00	134600	20230712	-8.54	50700	20220810	142.80	134600	-8.54	20230712	52300	135.37	20230103	134600	-8.54	20230712	50700	142.80	20220810	3.20	N	299030	500	38 억		376212	N	N	2357	N	00	N
64	20230720	101019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	122400	2700	2	2.26	14406359800	119111	24.92	119100	122400	118900	155600	83800	119700	120957.77	4.85	481	16619	131233	125466	122133	116366	113033	123800	114700	39	35900	500	86180	100	1	7759198	9497	608.96	12.49	12	1.54	201.00	9796.00	134600	20230712	-9.06	50700	20220810	141.42	134600	-9.06	20230712	52300	134.03	20230103	134600	-9.06	20230712	50700	141.42	20220810	3.20	N	299030	500	38 억		376212	N	N	2357	N	00	N
65	20230720	091023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	120500	800	2	0.67	5015369100	41439	8.67	119100	122300	118900	155600	83800	119700	121057.29	4.85	481	2405	131233	125466	122133	116366	113033	123800	114700	39	35900	500	86180	100	1	7759198	9350	599.50	12.30	12	0.53	201.00	9796.00	134600	20230712	-10.48	50700	20220810	137.67	134600	-10.48	20230712	52300	130.40	20230103	134600	-10.48	20230712	50700	137.67	20220810	3.20	N	299030	500	38 억		376212	N	N	2357	N	00	N
66	20230719	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	119700	-6200	5	-4.92	57785761600	475066	86.05	127700	127900	118800	163600	88200	125900	121642.29	6.19	349	-108496	131433	128666	123733	120966	116033	130050	122350	39	37700	500	90640	100	1	7759198	9288	595.52	12.22	12	6.12	201.00	9796.00	134600	20230712	-11.07	50700	20220810	136.09	134600	-11.07	20230712	52300	128.87	20230103	134600	-11.07	20230712	50700	136.09	20220810	3.16	N	299030	500	38 억		480674	N	N	2357	N	00	N
67	20230719	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	118900	-7000	5	-5.56	55059561700	452204	81.91	127700	127900	118800	163600	88200	125900	121758.16	6.19	349	-104726	131433	128666	123733	120966	116033	130050	122350	39	37700	500	90640	100	1	7759198	9226	591.54	12.14	12	5.83	201.00	9796.00	134600	20230712	-11.66	50700	20220810	134.52	134600	-11.66	20230712	52300	127.34	20230103	134600	-11.66	20230712	50700	134.52	20220810	3.16	N	299030	500	38 억		480674	N	N	2357	N	00	N
68	20230719	141044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	120600	-5300	5	-4.21	47895192900	392115	71.02	127700	127900	119000	163600	88200	125900	122145.70	6.19	349	-98540	131433	128666	123733	120966	116033	130050	122350	39	37700	500	90640	100	1	7759198	9358	600.00	12.31	12	5.05	201.00	9796.00	134600	20230712	-10.40	50700	20220810	137.87	134600	-10.40	20230712	52300	130.59	20230103	134600	-10.40	20230712	50700	137.87	20220810	3.16	N	299030	500	38 억		480674	N	N	2357	N	00	N
69	20230719	131030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	119300	-6600	5	-5.24	43946127600	359084	65.04	127700	127900	119300	163600	88200	125900	122383.90	6.19	349	-97149	131433	128666	123733	120966	116033	130050	122350	39	37700	500	90640	100	1	7759198	9257	593.53	12.18	12	4.63	201.00	9796.00	134600	20230712	-11.37	50700	20220810	135.31	134600	-11.37	20230712	52300	128.11	20230103	134600	-11.37	20230712	50700	135.31	20220810	3.16	N	299030	500	38 억		480674	N	N	2357	N	00	N
70	20230719	121047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	120800	-5100	5	-4.05	37702190500	307069	55.62	127700	127900	119600	163600	88200	125900	122780.76	6.19	349	-78374	131433	128666	123733	120966	116033	130050	122350	39	37700	500	90640	100	1	7759198	9373	601.00	12.33	12	3.96	201.00	9796.00	134600	20230712	-10.25	50700	20220810	138.26	134600	-10.25	20230712	52300	130.98	20230103	134600	-10.25	20230712	50700	138.26	20220810	3.16	N	299030	500	38 억		480674	N	N	2357	N	00	N
71	20230719	111044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	121900	-4000	5	-3.18	33731426900	274273	49.68	127700	127900	119600	163600	88200	125900	122984.78	6.19	349	-68464	131433	128666	123733	120966	116033	130050	122350	39	37700	500	90640	100	1	7759198	9458	606.47	12.44	12	3.53	201.00	9796.00	134600	20230712	-9.44	50700	20220810	140.43	134600	-9.44	20230712	52300	133.08	20230103	134600	-9.44	20230712	50700	140.43	20220810	3.16	N	299030	500	38 억		480674	N	N	2357	N	00	N
72	20230719	101035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	122000	-3900	5	-3.10	27892087200	226294	40.99	127700	127900	119600	163600	88200	125900	123255.88	6.19	349	-56213	131433	128666	123733	120966	116033	130050	122350	39	37700	500	90640	100	1	7759198	9466	606.97	12.45	12	2.92	201.00	9796.00	134600	20230712	-9.36	50700	20220810	140.63	134600	-9.36	20230712	52300	133.27	20230103	134600	-9.36	20230712	50700	140.63	20220810	3.16	N	299030	500	38 억		480674	N	N	2357	N	00	N
73	20230719	091034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	123100	-2800	5	-2.22	8924669900	71090	12.88	127700	127900	123000	163600	88200	125900	125540.40	6.19	349	-13184	131433	128666	123733	120966	116033	130050	122350	39	37700	500	90640	100	1	7759198	9552	612.44	12.57	12	0.92	201.00	9796.00	134600	20230712	-8.54	50700	20220810	142.80	134600	-8.54	20230712	52300	135.37	20230103	134600	-8.54	20230712	50700	142.80	20220810	3.16	N	299030	500	38 억		480674	N	N	2357	N	00	N
74	20230718	161033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	125900	7300	2	6.16	66998852500	546508	118.37	119200	126500	118800	154100	83100	118600	122585.99	6.06	66	20558	124200	121400	118700	115900	113200	120050	114550	38	35500	500	85390	100	1	7601598	9570	626.37	12.85	12	7.19	201.00	9796.00	134600	20230712	-6.46	50600	20220715	148.81	134600	-6.46	20230712	52300	140.73	20230103	134600	-6.46	20230712	50700	148.32	20220810	3.27	N	299030	500	38 억		460305	N	N	2341	N	00	N
75	20230718	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	123200	4600	2	3.88	62361136800	509377	110.33	119200	126500	118800	154100	83100	118600	122433.93	6.06	66	25802	124200	121400	118700	115900	113200	120050	114550	38	35500	500	85390	100	1	7601598	9365	612.94	12.58	12	6.70	201.00	9796.00	134600	20230712	-8.47	50600	20220715	143.48	134600	-8.47	20230712	52300	135.56	20230103	134600	-8.47	20230712	50700	143.00	20220810	3.27	N	299030	500	38 억		460305	N	N	228	N	00	N
76	20230718	141028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	122500	3900	2	3.29	56932457800	465148	100.75	119200	126500	118800	154100	83100	118600	122404.74	6.06	66	26717	124200	121400	118700	115900	113200	120050	114550	38	35500	500	85390	100	1	7601598	9312	609.45	12.51	12	6.12	201.00	9796.00	134600	20230712	-8.99	50600	20220715	142.09	134600	-8.99	20230712	52300	134.23	20230103	134600	-8.99	20230712	50700	141.62	20220810	3.27	N	299030	500	38 억		460305	N	N	228	N	00	N
77	20230718	131028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	122000	3400	2	2.87	53216059800	434796	94.17	119200	126500	118800	154100	83100	118600	122402.04	6.06	66	31296	124200	121400	118700	115900	113200	120050	114550	38	35500	500	85390	100	1	7601598	9274	606.97	12.45	12	5.72	201.00	9796.00	134600	20230712	-9.36	50600	20220715	141.11	134600	-9.36	20230712	52300	133.27	20230103	134600	-9.36	20230712	50700	140.63	20220810	3.27	N	299030	500	38 억		460305	N	N	228	N	00	N
78	20230718	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	124900	6300	2	5.31	46807880400	382599	82.87	119200	126500	118800	154100	83100	118600	122351.83	6.06	66	27547	124200	121400	118700	115900	113200	120050	114550	38	35500	500	85390	100	1	7601598	9494	621.39	12.75	12	5.03	201.00	9796.00	134600	20230712	-7.21	50600	20220715	146.84	134600	-7.21	20230712	52300	138.81	20230103	134600	-7.21	20230712	50700	146.35	20220810	3.27	N	299030	500	38 억		460305	N	N	228	N	00	N
79	20230718	111036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	124700	6100	2	5.14	36309817700	298762	64.71	119200	126000	118800	154100	83100	118600	121544.26	6.06	66	6722	124200	121400	118700	115900	113200	120050	114550	38	35500	500	85390	100	1	7601598	9479	620.40	12.73	12	3.93	201.00	9796.00	134600	20230712	-7.36	50600	20220715	146.44	134600	-7.36	20230712	52300	138.43	20230103	134600	-7.36	20230712	50700	145.96	20220810	3.27	N	299030	500	38 억		460305	N	N	228	N	00	N
80	20230718	101029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	119000	400	2	0.34	18059683200	150305	32.55	119200	121500	118800	154100	83100	118600	120164.14	6.06	66	2083	124200	121400	118700	115900	113200	120050	114550	38	35500	500	85390	100	1	7601598	9046	592.04	12.15	12	1.98	201.00	9796.00	134600	20230712	-11.59	50600	20220715	135.18	134600	-11.59	20230712	52300	127.53	20230103	134600	-11.59	20230712	50700	134.71	20220810	3.27	N	299030	500	38 억		460305	N	N	228	N	00	N
81	20230718	091026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	120100	1500	2	1.26	4182027100	34886	7.56	119200	120500	119000	154100	83100	118600	119915.21	6.06	66	2562	124200	121400	118700	115900	113200	120050	114550	38	35500	500	85390	100	1	7601598	9130	597.51	12.26	12	0.46	201.00	9796.00	134600	20230712	-10.77	50600	20220715	137.35	134600	-10.77	20230712	52300	129.64	20230103	134600	-10.77	20230712	50700	136.88	20220810	3.27	N	299030	500	38 억		460305	N	N	228	N	00	N
82	20230717	161028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	118600	-3400	5	-2.79	53763936900	455112	68.99	120400	121500	116000	158600	85400	122000	118129.59	5.45	111	45615	136066	129032	122166	115132	108266	125600	111700	38	36600	500	87840	100	1	7601598	9015	590.05	12.11	12	5.99	201.00	9796.00	134600	20230712	-11.89	49800	20220714	138.15	134600	-11.89	20230712	52300	126.77	20230103	134600	-11.89	20230712	50700	133.93	20220810	3.40	N	299030	500	38 억		413957	N	N	228	N	00	N
83	20230717	151024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	118400	-3600	5	-2.95	51904923800	439429	66.61	120400	121500	116000	158600	85400	122000	118115.57	5.45	111	42389	136066	129032	122166	115132	108266	125600	111700	38	36600	500	87840	100	1	7601598	9000	589.05	12.09	12	5.78	201.00	9796.00	134600	20230712	-12.04	49800	20220714	137.75	134600	-12.04	20230712	52300	126.39	20230103	134600	-12.04	20230712	50700	133.53	20220810	3.40	N	299030	500	38 억		413957	N	N	25	N	00	N
84	20230717	141027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	118700	-3300	5	-2.70	48083334000	407208	61.73	120400	121500	116000	158600	85400	122000	118076.76	5.45	111	37274	136066	129032	122166	115132	108266	125600	111700	38	36600	500	87840	100	1	7601598	9023	590.55	12.12	12	5.36	201.00	9796.00	134600	20230712	-11.81	49800	20220714	138.35	134600	-11.81	20230712	52300	126.96	20230103	134600	-11.81	20230712	50700	134.12	20220810	3.40	N	299030	500	38 억		413957	N	N	25	N	00	N
85	20230717	131017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	118300	-3700	5	-3.03	44871388400	380130	57.62	120400	121500	116000	158600	85400	122000	118038.14	5.45	111	33615	136066	129032	122166	115132	108266	125600	111700	38	36600	500	87840	100	1	7601598	8993	588.56	12.08	12	5.00	201.00	9796.00	134600	20230712	-12.11	49800	20220714	137.55	134600	-12.11	20230712	52300	126.20	20230103	134600	-12.11	20230712	50700	133.33	20220810	3.40	N	299030	500	38 억		413957	N	N	25	N	00	N
86	20230717	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	119000	-3000	5	-2.46	41753132500	353808	53.63	120400	121500	116000	158600	85400	122000	118006.29	5.45	111	32046	136066	129032	122166	115132	108266	125600	111700	38	36600	500	87840	100	1	7601598	9046	592.04	12.15	12	4.65	201.00	9796.00	134600	20230712	-11.59	49800	20220714	138.96	134600	-11.59	20230712	52300	127.53	20230103	134600	-11.59	20230712	50700	134.71	20220810	3.40	N	299030	500	38 억		413957	N	N	25	N	00	N
87	20230717	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	117700	-4300	5	-3.52	35296634400	299294	45.37	120400	121500	116000	158600	85400	122000	117927.66	5.45	111	19203	136066	129032	122166	115132	108266	125600	111700	38	36600	500	87840	100	1	7601598	8947	585.57	12.02	12	3.94	201.00	9796.00	134600	20230712	-12.56	49800	20220714	136.35	134600	-12.56	20230712	52300	125.05	20230103	134600	-12.56	20230712	50700	132.15	20220810	3.40	N	299030	500	38 억		413957	N	N	25	N	00	N
88	20230717	101019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	118900	-3100	5	-2.54	27942454200	236950	35.92	120400	121500	116000	158600	85400	122000	117918.79	5.45	111	16767	136066	129032	122166	115132	108266	125600	111700	38	36600	500	87840	100	1	7601598	9038	591.54	12.14	12	3.12	201.00	9796.00	134600	20230712	-11.66	49800	20220714	138.76	134600	-11.66	20230712	52300	127.34	20230103	134600	-11.66	20230712	50700	134.52	20220810	3.40	N	299030	500	38 억		413957	N	N	25	N	00	N
89	20230717	091019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	118100	-3900	5	-3.20	7796994500	65165	9.88	120400	121500	117900	158600	85400	122000	119635.85	5.45	111	17132	136066	129032	122166	115132	108266	125600	111700	38	36600	500	87840	100	1	7601598	8977	587.56	12.06	12	0.86	201.00	9796.00	134600	20230712	-12.26	49800	20220714	137.15	134600	-12.26	20230712	52300	125.81	20230103	134600	-12.26	20230712	50700	132.94	20220810	3.40	N	299030	500	38 억		413957	N	N	25	N	00	N
90	20230714	161018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	122000	-2600	5	-2.09	78634348800	654996	83.73	127800	129200	115300	161900	87300	124600	120051.19	5.75	26	-23895	137466	131032	127666	121232	117866	134250	124450	38	37300	500	89710	100	1	7601598	9274	606.97	12.45	12	8.62	201.00	9796.00	134600	20230712	-9.36	49450	20220713	146.71	134600	-9.36	20230712	52300	133.27	20230103	134600	-9.36	20230712	49800	144.98	20220714	3.47	N	299030	500	38 억		436716	N	N	25	N	00	N
91	20230714	151022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	122300	-2300	5	-1.85	76590995800	638270	81.59	127800	129200	115300	161900	87300	124600	119997.80	5.75	26	-23837	137466	131032	127666	121232	117866	134250	124450	38	37300	500	89710	100	1	7601598	9297	608.46	12.48	12	8.40	201.00	9796.00	134600	20230712	-9.14	49450	20220713	147.32	134600	-9.14	20230712	52300	133.84	20230103	134600	-9.14	20230712	49800	145.58	20220714	3.47	N	299030	500	38 억		436716	N	N	248	N	00	N
92	20230714	141028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	121800	-2800	5	-2.25	71896468100	599696	76.66	127800	129200	115300	161900	87300	124600	119888.19	5.75	26	-28729	137466	131032	127666	121232	117866	134250	124450	38	37300	500	89710	100	1	7601598	9259	605.97	12.43	12	7.89	201.00	9796.00	134600	20230712	-9.51	49450	20220713	146.31	134600	-9.51	20230712	52300	132.89	20230103	134600	-9.51	20230712	49800	144.58	20220714	3.47	N	299030	500	38 억		436716	N	N	248	N	00	N
93	20230714	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	121300	-3300	5	-2.65	66843569100	558379	71.38	127800	129200	115300	161900	87300	124600	119710.03	5.75	26	-33032	137466	131032	127666	121232	117866	134250	124450	38	37300	500	89710	100	1	7601598	9221	603.48	12.38	12	7.35	201.00	9796.00	134600	20230712	-9.88	49450	20220713	145.30	134600	-9.88	20230712	52300	131.93	20230103	134600	-9.88	20230712	49800	143.57	20220714	3.47	N	299030	500	38 억		436716	N	N	248	N	00	N
94	20230714	121014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	121000	-3600	5	-2.89	62872076300	525494	67.17	127800	129200	115300	161900	87300	124600	119643.76	5.75	26	-38882	137466	131032	127666	121232	117866	134250	124450	38	37300	500	89710	100	1	7601598	9198	601.99	12.35	12	6.91	201.00	9796.00	134600	20230712	-10.10	49450	20220713	144.69	134600	-10.10	20230712	52300	131.36	20230103	134600	-10.10	20230712	49800	142.97	20220714	3.47	N	299030	500	38 억		436716	N	N	248	N	00	N
95	20230714	111025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	118800	-5800	5	-4.65	59028408100	493433	63.08	127800	129200	115300	161900	87300	124600	119628.01	5.75	26	-42698	137466	131032	127666	121232	117866	134250	124450	38	37300	500	89710	100	1	7601598	9031	591.04	12.13	12	6.49	201.00	9796.00	134600	20230712	-11.74	49450	20220713	140.24	134600	-11.74	20230712	52300	127.15	20230103	134600	-11.74	20230712	49800	138.55	20220714	3.47	N	299030	500	38 억		436716	N	N	248	N	00	N
96	20230714	101026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	120700	-3900	5	-3.13	52071122200	435219	55.63	127800	129200	115300	161900	87300	124600	119643.49	5.75	26	-35285	137466	131032	127666	121232	117866	134250	124450	38	37300	500	89710	100	1	7601598	9175	600.50	12.32	12	5.73	201.00	9796.00	134600	20230712	-10.33	49450	20220713	144.08	134600	-10.33	20230712	52300	130.78	20230103	134600	-10.33	20230712	49800	142.37	20220714	3.47	N	299030	500	38 억		436716	N	N	248	N	00	N
97	20230714	091021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	123500	-1100	5	-0.88	8048075800	63390	8.10	127800	129200	123500	161900	87300	124600	126961.28	5.75	26	-9187	137466	131032	127666	121232	117866	134250	124450	38	37300	500	89710	100	1	7601598	9388	614.43	12.61	12	0.83	201.00	9796.00	134600	20230712	-8.25	49450	20220713	149.75	134600	-8.25	20230712	52300	136.14	20230103	134600	-8.25	20230712	49800	147.99	20220714	3.47	N	299030	500	38 억		436716	N	N	248	N	00	N
98	20230713	161016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	124600	2100	2	1.71	99341505800	772363	58.99	124400	134100	124300	159200	85800	122500	128627.41	4.58	-111	62508	142366	132432	124666	114732	106966	137400	119700	38	36700	500	88200	100	1	7601598	9472	619.90	12.72	12	10.16	201.00	9796.00	134600	20230712	-7.43	49450	20220713	151.97	134600	-7.43	20230712	52300	138.24	20230103	134600	-7.43	20230712	49450	151.97	20220713	3.45	N	299030	500	38 억		348240	N	N	247	N	00	N
99	20230713	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	125800	3300	2	2.69	92498772800	717648	54.81	124400	134100	124300	159200	85800	122500	128891.56	4.58	-111	65203	142366	132432	124666	114732	106966	137400	119700	38	36700	500	88200	100	1	7601598	9563	625.87	12.84	12	9.44	201.00	9796.00	134600	20230712	-6.54	49450	20220713	154.40	134600	-6.54	20230712	52300	140.54	20230103	134600	-6.54	20230712	49450	154.40	20220713	3.45	N	299030	500	38 억		348240	N	N	1	N	00	N
100	20230713	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	128700	6200	2	5.06	83894139800	649988	49.64	124400	134100	124300	159200	85800	122500	129070.29	4.58	-111	56419	142366	132432	124666	114732	106966	137400	119700	38	36700	500	88200	100	1	7601598	9783	640.30	13.14	12	8.55	201.00	9796.00	134600	20230712	-4.38	49450	20220713	160.26	134600	-4.38	20230712	52300	146.08	20230103	134600	-4.38	20230712	49450	160.26	20220713	3.45	N	299030	500	38 억		348240	N	N	1	N	00	N
101	20230713	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	128000	5500	2	4.49	79948700800	619253	47.29	124400	134100	124300	159200	85800	122500	129105.07	4.58	-111	50791	142366	132432	124666	114732	106966	137400	119700	38	36700	500	88200	100	1	7601598	9730	636.82	13.07	12	8.15	201.00	9796.00	134600	20230712	-4.90	49450	20220713	158.85	134600	-4.90	20230712	52300	144.74	20230103	134600	-4.90	20230712	49450	158.85	20220713	3.45	N	299030	500	38 억		348240	N	N	1	N	00	N
102	20230713	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	128800	6300	2	5.14	75113291200	581500	44.41	124400	134100	124300	159200	85800	122500	129171.61	4.58	-111	48535	142366	132432	124666	114732	106966	137400	119700	38	36700	500	88200	100	1	7601598	9791	640.80	13.15	12	7.65	201.00	9796.00	134600	20230712	-4.31	49450	20220713	160.47	134600	-4.31	20230712	52300	146.27	20230103	134600	-4.31	20230712	49450	160.47	20220713	3.45	N	299030	500	38 억		348240	N	N	1	N	00	N
103	20230713	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	132900	10400	2	8.49	63138483400	489453	37.38	124400	134100	124300	159200	85800	122500	128998.05	4.58	-111	46947	142366	132432	124666	114732	106966	137400	119700	38	36700	500	88200	100	1	7601598	10103	661.19	13.57	12	6.44	201.00	9796.00	134600	20230712	-1.26	49450	20220713	168.76	134600	-1.26	20230712	52300	154.11	20230103	134600	-1.26	20230712	49450	168.76	20220713	3.45	N	299030	500	38 억		348240	N	N	1	N	00	N
104	20230713	101007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	128600	6100	2	4.98	34011848100	267235	20.41	124400	131700	124300	159200	85800	122500	127273.18	4.58	-111	26479	142366	132432	124666	114732	106966	137400	119700	38	36700	500	88200	100	1	7601598	9776	639.80	13.13	12	3.52	201.00	9796.00	134600	20230712	-4.46	49450	20220713	160.06	134600	-4.46	20230712	52300	145.89	20230103	134600	-4.46	20230712	49450	160.06	20220713	3.45	N	299030	500	38 억		348240	N	N	1	N	00	N
105	20230713	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	127800	5300	2	4.33	15511196100	121053	9.25	124400	131700	124300	159200	85800	122500	128135.58	4.58	-111	-4813	142366	132432	124666	114732	106966	137400	119700	38	36700	500	88200	100	1	7601598	9715	635.82	13.05	12	1.59	201.00	9796.00	134600	20230712	-5.05	49450	20220713	158.44	134600	-5.05	20230712	52300	144.36	20230103	134600	-5.05	20230712	49450	158.44	20220713	3.45	N	299030	500	38 억		348240	N	N	1	N	00	N
106	20230712	161006	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	122500	4500	2	3.81	163217589700	1302950	186.06	118000	134600	116900	153400	82600	118000	125271.45	4.37	-111	11063	123733	120866	115633	112766	107533	122300	114200	38	35400	500	84960	100	1	7601598	9312	609.45	12.51	12	17.14	201.00	9796.00	134600	20230712	-8.99	49450	20220713	147.72	134600	-8.99	20230712	52300	134.23	20230103	134600	-8.99	20230712	49450	147.72	20220713	3.78	N	299030	500	38 억		332151	N	N	1	N	00	N
107	20230712	150958	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	123800	5800	2	4.92	159909132600	1276009	182.22	118000	134600	116900	153400	82600	118000	125319.79	4.37	-111	12186	123733	120866	115633	112766	107533	122300	114200	38	35400	500	84960	100	1	7601598	9411	615.92	12.64	12	16.79	201.00	9796.00	134600	20230712	-8.02	49450	20220713	150.35	134600	-8.02	20230712	52300	136.71	20230103	134600	-8.02	20230712	49450	150.35	20220713	3.78	N	299030	500	38 억		332151	N	N	479	N	00	N
108	20230712	140955	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	119800	1800	2	1.53	152421750200	1214384	173.42	118000	134600	116900	153400	82600	118000	125513.67	4.37	-111	-4278	123733	120866	115633	112766	107533	122300	114200	38	35400	500	84960	100	1	7601598	9107	596.02	12.23	12	15.98	201.00	9796.00	134600	20230712	-11.00	49450	20220713	142.26	134600	-11.00	20230712	52300	129.06	20230103	134600	-11.00	20230712	49450	142.26	20220713	3.78	N	299030	500	38 억		332151	N	N	479	N	00	N
109	20230712	130957	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	119100	1100	2	0.93	142942487300	1136018	162.23	118000	134600	116900	153400	82600	118000	125827.70	4.37	-111	-4236	123733	120866	115633	112766	107533	122300	114200	38	35400	500	84960	100	1	7601598	9054	592.54	12.16	12	14.94	201.00	9796.00	134600	20230712	-11.52	49450	20220713	140.85	134600	-11.52	20230712	52300	127.72	20230103	134600	-11.52	20230712	49450	140.85	20220713	3.78	N	299030	500	38 억		332151	N	N	479	N	00	N
110	20230712	121002	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	121000	3000	2	2.54	131090225400	1036184	147.97	118000	134600	118000	153400	82600	118000	126512.55	4.37	-111	-1567	123733	120866	115633	112766	107533	122300	114200	38	35400	500	84960	100	1	7601598	9198	601.99	12.35	12	13.63	201.00	9796.00	134600	20230712	-10.10	49450	20220713	144.69	134600	-10.10	20230712	52300	131.36	20230103	134600	-10.10	20230712	49450	144.69	20220713	3.78	N	299030	500	38 억		332151	N	N	479	N	00	N
111	20230712	111001	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	122500	4500	2	3.81	117050775300	919929	131.37	118000	134600	118000	153400	82600	118000	127238.98	4.37	-111	-3630	123733	120866	115633	112766	107533	122300	114200	38	35400	500	84960	100	1	7601598	9312	609.45	12.51	12	12.10	201.00	9796.00	134600	20230712	-8.99	49450	20220713	147.72	134600	-8.99	20230712	52300	134.23	20230103	134600	-8.99	20230712	49450	147.72	20220713	3.78	N	299030	500	38 억		332151	N	N	479	N	00	N
112	20230712	101002	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	128800	10800	2	9.15	97000483300	759826	108.50	118000	134600	118000	153400	82600	118000	127661.52	4.37	-111	-14574	123733	120866	115633	112766	107533	122300	114200	38	35400	500	84960	100	1	7601598	9791	640.80	13.15	12	10.00	201.00	9796.00	134600	20230712	-4.31	49450	20220713	160.47	134600	-4.31	20230712	52300	146.27	20230103	134600	-4.31	20230712	49450	160.47	20220713	3.78	N	299030	500	38 억		332151	N	N	479	N	00	N
113	20230712	091003	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	125500	7500	2	6.36	23837535600	192517	27.49	118000	127300	118000	153400	82600	118000	123820.60	4.37	-111	-28365	123733	120866	115633	112766	107533	122300	114200	38	35400	500	84960	100	1	7601598	9540	624.38	12.81	12	2.53	201.00	9796.00	127300	20230712	-1.41	49450	20220713	153.79	127300	-1.41	20230712	52300	139.96	20230103	127300	-1.41	20230712	49450	153.79	20220713	3.78	N	299030	500	38 억		332151	N	N	479	N	00	N
114	20230711	160949	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	118000	6500	2	5.83	80265467200	694852	39.92	111500	118500	110400	144900	78100	111500	115523.74	3.71	-196	46359	123500	117500	108800	102800	94100	120500	105800	38	33400	500	80280	100	1	7601598	8970	587.06	12.05	12	9.14	201.00	9796.00	118500	20230711	-0.42	49450	20220713	138.62	118500	-0.42	20230711	52300	125.62	20230103	118500	-0.42	20230711	49450	138.62	20220713	3.62	N	299030	500	38 억		282227	N	N	479	N	00	N
115	20230711	150946	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	117500	6000	2	5.38	76760742400	665099	38.21	111500	118500	110400	144900	78100	111500	115423.92	3.71	-196	41529	123500	117500	108800	102800	94100	120500	105800	38	33400	500	80280	100	1	7601598	8932	584.58	11.99	12	8.75	201.00	9796.00	118500	20230711	-0.84	49450	20220713	137.61	118500	-0.84	20230711	52300	124.67	20230103	118500	-0.84	20230711	49450	137.61	20220713	3.62	N	299030	500	38 억		282227	N	N	1440	N	00	N
116	20230711	140939	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	115800	4300	2	3.86	69300279400	600923	34.52	111500	118500	110400	144900	78100	111500	115335.41	3.71	-196	18054	123500	117500	108800	102800	94100	120500	105800	38	33400	500	80280	100	1	7601598	8803	576.12	11.82	12	7.91	201.00	9796.00	118500	20230711	-2.28	49450	20220713	134.18	118500	-2.28	20230711	52300	121.41	20230103	118500	-2.28	20230711	49450	134.18	20220713	3.62	N	299030	500	38 억		282227	N	N	1440	N	00	N
117	20230711	130929	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	116600	5100	2	4.57	64868313100	562773	32.33	111500	118500	110400	144900	78100	111500	115278.50	3.71	-196	4123	123500	117500	108800	102800	94100	120500	105800	38	33400	500	80280	100	1	7601598	8863	580.10	11.90	12	7.40	201.00	9796.00	118500	20230711	-1.60	49450	20220713	135.79	118500	-1.60	20230711	52300	122.94	20230103	118500	-1.60	20230711	49450	135.79	20220713	3.62	N	299030	500	38 억		282227	N	N	1440	N	00	N
118	20230711	120951	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	115400	3900	2	3.50	60108345100	521698	29.97	111500	118500	110400	144900	78100	111500	115230.58	3.71	-196	-3648	123500	117500	108800	102800	94100	120500	105800	38	33400	500	80280	100	1	7601598	8772	574.13	11.78	12	6.86	201.00	9796.00	118500	20230711	-2.62	49450	20220713	133.37	118500	-2.62	20230711	52300	120.65	20230103	118500	-2.62	20230711	49450	133.37	20220713	3.62	N	299030	500	38 억		282227	N	N	1440	N	00	N
119	20230711	110956	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	114300	2800	2	2.51	56118798300	486975	27.98	111500	118500	110400	144900	78100	111500	115254.51	3.71	-196	-6573	123500	117500	108800	102800	94100	120500	105800	38	33400	500	80280	100	1	7601598	8689	568.66	11.67	12	6.41	201.00	9796.00	118500	20230711	-3.54	49450	20220713	131.14	118500	-3.54	20230711	52300	118.55	20230103	118500	-3.54	20230711	49450	131.14	20220713	3.62	N	299030	500	38 억		282227	N	N	1440	N	00	N
120	20230711	100953	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	113000	1500	2	1.35	51139997700	443323	25.47	111500	118500	110400	144900	78100	111500	115372.97	3.71	-196	-14085	123500	117500	108800	102800	94100	120500	105800	38	33400	500	80280	100	1	7601598	8590	562.19	11.54	12	5.83	201.00	9796.00	118500	20230711	-4.64	49450	20220713	128.51	118500	-4.64	20230711	52300	116.06	20230103	118500	-4.64	20230711	49450	128.51	20220713	3.62	N	299030	500	38 억		282227	N	N	1440	N	00	N
121	20230711	090949	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	113700	2200	2	1.97	10652371500	94156	5.41	111500	116000	110400	144900	78100	111500	113169.66	3.71	-196	-12449	123500	117500	108800	102800	94100	120500	105800	38	33400	500	80280	100	1	7601598	8643	565.67	11.61	12	1.24	201.00	9796.00	116000	20230711	-1.98	49450	20220713	129.93	116000	-1.98	20230711	52300	117.40	20230103	116000	-1.98	20230711	49450	129.93	20220713	3.62	N	299030	500	38 억		282227	N	N	1440	N	00	N
122	20230710	160942	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	111500	13600	2	13.89	188573274500	1726766	512.89	101000	114800	100100	127200	68600	97900	109208.59	2.72	-222	79940	101166	99532	97366	95732	93566	100350	96550	38	29300	500	70480	100	1	7601598	8476	554.73	11.38	12	22.72	201.00	9796.00	114800	20230710	-2.87	49450	20220713	125.48	114800	-2.87	20230710	52300	113.19	20230103	114800	-2.87	20230710	49450	125.48	20220713	3.72	N	299030	500	38 억		206665	N	N	1440	N	00	N
123	20230710	150944	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	110700	12800	2	13.07	183539255100	1681497	499.44	101000	114800	100100	127200	68600	97900	109156.63	2.72	-222	71918	101166	99532	97366	95732	93566	100350	96550	38	29300	500	70480	100	1	7601598	8415	550.75	11.30	12	22.12	201.00	9796.00	114800	20230710	-3.57	49450	20220713	123.86	114800	-3.57	20230710	52300	111.66	20230103	114800	-3.57	20230710	49450	123.86	20220713	3.72	N	299030	500	38 억		206665	N	N	8	N	00	N
124	20230710	140934	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	112900	15000	2	15.32	171217999000	1571883	466.88	101000	114800	100100	127200	68600	97900	108929.95	2.72	-222	53143	101166	99532	97366	95732	93566	100350	96550	38	29300	500	70480	100	1	7601598	8582	561.69	11.53	12	20.68	201.00	9796.00	114800	20230710	-1.66	49450	20220713	128.31	114800	-1.66	20230710	52300	115.87	20230103	114800	-1.66	20230710	49450	128.31	20220713	3.72	N	299030	500	38 억		206665	N	N	8	N	00	N
125	20230710	130923	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	112400	14500	2	14.81	156621181000	1442796	428.54	101000	114800	100100	127200	68600	97900	108558.71	2.72	-222	44670	101166	99532	97366	95732	93566	100350	96550	38	29300	500	70480	100	1	7601598	8544	559.20	11.47	12	18.98	201.00	9796.00	114800	20230710	-2.09	49450	20220713	127.30	114800	-2.09	20230710	52300	114.91	20230103	114800	-2.09	20230710	49450	127.30	20220713	3.72	N	299030	500	38 억		206665	N	N	8	N	00	N
126	20230710	120949	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	111000	13100	2	13.38	138135433400	1278529	379.75	101000	114800	100100	127200	68600	97900	108047.61	2.72	-222	30788	101166	99532	97366	95732	93566	100350	96550	38	29300	500	70480	100	1	7601598	8438	552.24	11.33	12	16.82	201.00	9796.00	114800	20230710	-3.31	49450	20220713	124.47	114800	-3.31	20230710	52300	112.24	20230103	114800	-3.31	20230710	49450	124.47	20220713	3.72	N	299030	500	38 억		206665	N	N	8	N	00	N
127	20230710	110946	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	113300	15400	2	15.73	119598643400	1111991	330.29	101000	114800	100100	127200	68600	97900	107559.23	2.72	-222	2552	101166	99532	97366	95732	93566	100350	96550	38	29300	500	70480	100	1	7601598	8613	563.68	11.57	12	14.63	201.00	9796.00	114800	20230710	-1.31	49450	20220713	129.12	114800	-1.31	20230710	52300	116.63	20230103	114800	-1.31	20230710	49450	129.12	20220713	3.72	N	299030	500	38 억		206665	N	N	8	N	00	N
128	20230710	100947	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	109600	11700	2	11.95	79843601100	754304	224.05	101000	111000	100100	127200	68600	97900	105857.52	2.72	-222	-25055	101166	99532	97366	95732	93566	100350	96550	38	29300	500	70480	100	1	7601598	8331	545.27	11.19	12	9.92	201.00	9796.00	111000	20230710	-1.26	49450	20220713	121.64	111000	-1.26	20230710	52300	109.56	20230103	111000	-1.26	20230710	49450	121.64	20220713	3.72	N	299030	500	38 억		206665	N	N	8	N	00	N
129	20230710	090938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	102900	5000	2	5.11	15761537900	154770	45.97	101000	103500	100100	127200	68600	97900	101854.99	2.72	-222	-29220	101166	99532	97366	95732	93566	100350	96550	38	29300	500	70480	100	1	7601598	7822	511.94	10.50	12	2.04	201.00	9796.00	104700	20230706	-1.72	49450	20220713	108.09	104700	-1.72	20230706	52300	96.75	20230103	104700	-1.72	20230706	49450	108.09	20220713	3.72	N	299030	500	38 억		206665	N	N	8	N	00	N
130	20230707	160935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	97900	-700	5	-0.71	32374905700	332598	16.59	97000	99000	95200	128100	69100	98600	97336.45	3.36	-59	-51903	109333	103966	99333	93966	89333	106650	96650	38	29500	500	70990	100	1	7601598	7442	487.06	9.99	12	4.38	201.00	9796.00	104700	20230706	-6.49	49450	20220713	97.98	104700	-6.49	20230706	52300	87.19	20230103	104700	-6.49	20230706	49450	97.98	20220713	3.70	N	299030	500	38 억		255307	N	N	8	N	00	N
131	20230707	150934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	98000	-600	5	-0.61	30668706200	315135	15.72	97000	99000	95200	128100	69100	98600	97318.61	3.36	-59	-48496	109333	103966	99333	93966	89333	106650	96650	38	29500	500	70990	100	1	7601598	7450	487.56	10.00	12	4.15	201.00	9796.00	104700	20230706	-6.40	49450	20220713	98.18	104700	-6.40	20230706	52300	87.38	20230103	104700	-6.40	20230706	49450	98.18	20220713	3.70	N	299030	500	38 억		255307	N	N	348	N	00	N
132	20230707	140952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	97600	-1000	5	-1.01	25136720100	258283	12.88	97000	99000	95200	128100	69100	98600	97321.60	3.36	-59	-38903	109333	103966	99333	93966	89333	106650	96650	38	29500	500	70990	100	1	7601598	7419	485.57	9.96	12	3.40	201.00	9796.00	104700	20230706	-6.78	49450	20220713	97.37	104700	-6.78	20230706	52300	86.62	20230103	104700	-6.78	20230706	49450	97.37	20220713	3.70	N	299030	500	38 억		255307	N	N	348	N	00	N
133	20230707	130938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	97200	-1400	5	-1.42	23373099800	240181	11.98	97000	99000	95200	128100	69100	98600	97313.66	3.36	-59	-36645	109333	103966	99333	93966	89333	106650	96650	38	29500	500	70990	100	1	7601598	7389	483.58	9.92	12	3.16	201.00	9796.00	104700	20230706	-7.16	49450	20220713	96.56	104700	-7.16	20230706	52300	85.85	20230103	104700	-7.16	20230706	49450	96.56	20220713	3.70	N	299030	500	38 억		255307	N	N	348	N	00	N
134	20230707	120943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	97500	-1100	5	-1.12	21271854600	218674	10.91	97000	99000	95200	128100	69100	98600	97275.59	3.36	-59	-33457	109333	103966	99333	93966	89333	106650	96650	38	29500	500	70990	100	1	7601598	7412	485.07	9.95	12	2.88	201.00	9796.00	104700	20230706	-6.88	49450	20220713	97.17	104700	-6.88	20230706	52300	86.42	20230103	104700	-6.88	20230706	49450	97.17	20220713	3.70	N	299030	500	38 억		255307	N	N	348	N	00	N
135	20230707	110950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	98500	-100	5	-0.10	19157034400	197017	9.83	97000	99000	95200	128100	69100	98600	97234.32	3.36	-59	-28440	109333	103966	99333	93966	89333	106650	96650	38	29500	500	70990	100	1	7601598	7488	490.05	10.06	12	2.59	201.00	9796.00	104700	20230706	-5.92	49450	20220713	99.19	104700	-5.92	20230706	52300	88.34	20230103	104700	-5.92	20230706	49450	99.19	20220713	3.70	N	299030	500	38 억		255307	N	N	348	N	00	N
136	20230707	100934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	97300	-1300	5	-1.32	13367944900	137886	6.88	97000	98300	95200	128100	69100	98600	96947.32	3.36	-59	-23036	109333	103966	99333	93966	89333	106650	96650	38	29500	500	70990	100	1	7601598	7396	484.08	9.93	12	1.81	201.00	9796.00	104700	20230706	-7.07	49450	20220713	96.76	104700	-7.07	20230706	52300	86.04	20230103	104700	-7.07	20230706	49450	96.76	20220713	3.70	N	299030	500	38 억		255307	N	N	348	N	00	N
137	20230707	090936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	97200	-1400	5	-1.42	4851400000	50183	2.50	97000	98100	95200	128100	69100	98600	96667.97	3.36	-59	-6101	109333	103966	99333	93966	89333	106650	96650	38	29500	500	70990	100	1	7601598	7389	483.58	9.92	12	0.66	201.00	9796.00	104700	20230706	-7.16	49450	20220713	96.56	104700	-7.16	20230706	52300	85.85	20230103	104700	-7.16	20230706	49450	96.56	20220713	3.70	N	299030	500	38 억		255307	N	N	348	N	00	N
138	20230706	160936	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	98600	5900	2	6.36	198718224400	1997724	514.95	95600	104700	94700	120500	64900	92700	99472.88	3.27	137	13523	96833	94766	93533	91466	90233	94150	90850	38	27800	500	66740	100	1	7601598	7495	490.55	10.07	12	26.28	201.00	9796.00	104700	20230706	-5.83	49450	20220713	99.39	104700	-5.83	20230706	52300	88.53	20230103	104700	-5.83	20230706	49450	99.39	20220713	3.87	N	299030	500	38 억		248360	N	N	348	N	00	N
139	20230706	150936	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	98000	5300	2	5.72	195134000800	1961331	505.56	95600	104700	94700	120500	64900	92700	99490.71	3.27	137	6164	96833	94766	93533	91466	90233	94150	90850	38	27800	500	66740	100	1	7601598	7450	487.56	10.00	12	25.80	201.00	9796.00	104700	20230706	-6.40	49450	20220713	98.18	104700	-6.40	20230706	52300	87.38	20230103	104700	-6.40	20230706	49450	98.18	20220713	3.87	N	299030	500	38 억		248360	N	N	1143	N	00	N
140	20230706	140937	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	99200	6500	2	7.01	186609097600	1874440	483.17	95600	104700	94700	120500	64900	92700	99554.70	3.27	137	7507	96833	94766	93533	91466	90233	94150	90850	38	27800	500	66740	100	1	7601598	7541	493.53	10.13	12	24.66	201.00	9796.00	104700	20230706	-5.25	49450	20220713	100.61	104700	-5.25	20230706	52300	89.67	20230103	104700	-5.25	20230706	49450	100.61	20220713	3.87	N	299030	500	38 억		248360	N	N	1143	N	00	N
141	20230706	130934	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	98800	6100	2	6.58	177092735000	1778101	458.33	95600	104700	94700	120500	64900	92700	99596.68	3.27	137	6893	96833	94766	93533	91466	90233	94150	90850	38	27800	500	66740	100	1	7601598	7510	491.54	10.09	12	23.39	201.00	9796.00	104700	20230706	-5.64	49450	20220713	99.80	104700	-5.64	20230706	52300	88.91	20230103	104700	-5.64	20230706	49450	99.80	20220713	3.87	N	299030	500	38 억		248360	N	N	1143	N	00	N
142	20230706	120911	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	101200	8500	2	9.17	163381137400	1641072	423.01	95600	104700	94700	120500	64900	92700	99557.70	3.27	137	2767	96833	94766	93533	91466	90233	94150	90850	38	27800	500	66740	100	1	7601598	7693	503.48	10.33	12	21.59	201.00	9796.00	104700	20230706	-3.34	49450	20220713	104.65	104700	-3.34	20230706	52300	93.50	20230103	104700	-3.34	20230706	49450	104.65	20220713	3.87	N	299030	500	38 억		248360	N	N	1143	N	00	N
143	20230706	110941	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	98900	6200	2	6.69	95939980600	977927	252.08	95600	100800	94700	120500	64900	92700	98105.64	3.27	137	-9431	96833	94766	93533	91466	90233	94150	90850	38	27800	500	66740	100	1	7601598	7518	492.04	10.10	12	12.86	201.00	9796.00	100800	20230706	-1.88	49450	20220713	100.00	100800	-1.88	20230706	52300	89.10	20230103	100800	-1.88	20230706	49450	100.00	20220713	3.87	N	299030	500	38 억		248360	N	N	1143	N	00	N
144	20230706	100936	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	98200	5500	2	5.93	81254422900	829098	213.71	95600	100800	94700	120500	64900	92700	98003.60	3.27	137	-18446	96833	94766	93533	91466	90233	94150	90850	38	27800	500	66740	100	1	7601598	7465	488.56	10.02	12	10.91	201.00	9796.00	100800	20230706	-2.58	49450	20220713	98.58	100800	-2.58	20230706	52300	87.76	20230103	100800	-2.58	20230706	49450	98.58	20220713	3.87	N	299030	500	38 억		248360	N	N	1143	N	00	N
145	20230706	090935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	95000	2300	2	2.48	23553932600	242280	62.45	95600	98700	94700	120500	64900	92700	97218.41	3.27	137	-19342	96833	94766	93533	91466	90233	94150	90850	38	27800	500	66740	100	1	7601598	7222	472.64	9.70	12	3.19	201.00	9796.00	99000	20230628	-4.04	49450	20220713	92.11	99000	-4.04	20230628	52300	81.64	20230103	99000	-4.04	20230628	49450	92.11	20220713	3.87	N	299030	500	38 억		248360	N	N	1143	N	00	N
146	20230705	160930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	92700	-3000	5	-3.13	32658444000	349129	59.57	95500	95600	92300	124400	67000	95700	93545.33	3.52	-137	-20425	100433	98066	94133	91766	87833	99250	92950	38	28700	500	68900	100	1	7601598	7047	461.19	9.46	12	4.59	201.00	9796.00	99000	20230628	-6.36	49450	20220713	87.46	99000	-6.36	20230628	52300	77.25	20230103	99000	-6.36	20230628	49450	87.46	20220713	3.53	N	299030	500	38 억		267719	N	N	1143	N	00	N
147	20230705	150927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	93100	-2600	5	-2.72	28983680100	309498	52.81	95500	95600	92500	124400	67000	95700	93647.06	3.52	-137	-22206	100433	98066	94133	91766	87833	99250	92950	38	28700	500	68900	100	1	7601598	7077	463.18	9.50	12	4.07	201.00	9796.00	99000	20230628	-5.96	49450	20220713	88.27	99000	-5.96	20230628	52300	78.01	20230103	99000	-5.96	20230628	49450	88.27	20220713	3.53	N	299030	500	38 억		267719	N	N	1453	N	00	N
148	20230705	140917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	93300	-2400	5	-2.51	25508572400	272099	46.43	95500	95600	92500	124400	67000	95700	93747.04	3.52	-137	-18831	100433	98066	94133	91766	87833	99250	92950	38	28700	500	68900	100	1	7601598	7092	464.18	9.52	12	3.58	201.00	9796.00	99000	20230628	-5.76	49450	20220713	88.68	99000	-5.76	20230628	52300	78.39	20230103	99000	-5.76	20230628	49450	88.68	20220713	3.53	N	299030	500	38 억		267719	N	N	1453	N	00	N
149	20230705	130920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	93600	-2100	5	-2.19	23562323200	251284	42.88	95500	95600	92500	124400	67000	95700	93767.32	3.52	-137	-21799	100433	98066	94133	91766	87833	99250	92950	38	28700	500	68900	100	1	7601598	7115	465.67	9.55	12	3.31	201.00	9796.00	99000	20230628	-5.45	49450	20220713	89.28	99000	-5.45	20230628	52300	78.97	20230103	99000	-5.45	20230628	49450	89.28	20220713	3.53	N	299030	500	38 억		267719	N	N	1453	N	00	N
150	20230705	120918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	93700	-2000	5	-2.09	21187122200	225819	38.53	95500	95600	92500	124400	67000	95700	93823.05	3.52	-137	-22316	100433	98066	94133	91766	87833	99250	92950	38	28700	500	68900	100	1	7601598	7123	466.17	9.57	12	2.97	201.00	9796.00	99000	20230628	-5.35	49450	20220713	89.48	99000	-5.35	20230628	52300	79.16	20230103	99000	-5.35	20230628	49450	89.48	20220713	3.53	N	299030	500	38 억		267719	N	N	1453	N	00	N
151	20230705	110928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	94100	-1600	5	-1.67	18751283300	199865	34.10	95500	95600	92500	124400	67000	95700	93819.27	3.52	-137	-20439	100433	98066	94133	91766	87833	99250	92950	38	28700	500	68900	100	1	7601598	7153	468.16	9.61	12	2.63	201.00	9796.00	99000	20230628	-4.95	49450	20220713	90.29	99000	-4.95	20230628	52300	79.92	20230103	99000	-4.95	20230628	49450	90.29	20220713	3.53	N	299030	500	38 억		267719	N	N	1453	N	00	N
152	20230705	100920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	93200	-2500	5	-2.61	13045078200	138663	23.66	95500	95600	93000	124400	67000	95700	94076.99	3.52	-137	-20137	100433	98066	94133	91766	87833	99250	92950	38	28700	500	68900	100	1	7601598	7085	463.68	9.51	12	1.82	201.00	9796.00	99000	20230628	-5.86	49450	20220713	88.47	99000	-5.86	20230628	52300	78.20	20230103	99000	-5.86	20230628	49450	88.47	20220713	3.53	N	299030	500	38 억		267719	N	N	1453	N	00	N
153	20230705	090919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	93700	-2000	5	-2.09	3860770300	40865	6.97	95500	95600	93400	124400	67000	95700	94474.71	3.52	-137	-8401	100433	98066	94133	91766	87833	99250	92950	38	28700	500	68900	100	1	7601598	7123	466.17	9.57	12	0.54	201.00	9796.00	99000	20230628	-5.35	49450	20220713	89.48	99000	-5.35	20230628	52300	79.16	20230103	99000	-5.35	20230628	49450	89.48	20220713	3.53	N	299030	500	38 억		267719	N	N	1453	N	00	N
154	20230704	160915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	95700	2100	2	2.24	53879146200	580458	52.66	93800	96500	90200	121600	65600	93600	92814.35	3.70	0	-14960	102066	97832	93966	89732	85866	99950	91850	38	28000	500	67390	100	1	7601598	7275	476.12	9.77	12	7.64	201.00	9796.00	99000	20230628	-3.33	49450	20220713	93.53	99000	-3.33	20230628	52300	82.98	20230103	99000	-3.33	20230628	49450	93.53	20220713	3.49	N	299030	500	38 억		281552	N	N	1453	N	00	N
155	20230704	150905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	96200	2600	2	2.78	50358949100	543707	49.33	93800	96500	90200	121600	65600	93600	92619.66	3.70	0	-11064	102066	97832	93966	89732	85866	99950	91850	38	28000	500	67390	100	1	7601598	7313	478.61	9.82	12	7.15	201.00	9796.00	99000	20230628	-2.83	49450	20220713	94.54	99000	-2.83	20230628	52300	83.94	20230103	99000	-2.83	20230628	49450	94.54	20220713	3.49	N	299030	500	38 억		281552	N	N	2552	N	00	N
156	20230704	140910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	93900	300	2	0.32	37860692900	411987	37.38	93800	94000	90200	121600	65600	93600	91893.59	3.70	0	-13863	102066	97832	93966	89732	85866	99950	91850	38	28000	500	67390	100	1	7601598	7138	467.16	9.59	12	5.42	201.00	9796.00	99000	20230628	-5.15	49450	20220713	89.89	99000	-5.15	20230628	52300	79.54	20230103	99000	-5.15	20230628	49450	89.89	20220713	3.49	N	299030	500	38 억		281552	N	N	2552	N	00	N
157	20230704	130858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	92600	-1000	5	-1.07	35596609300	387695	35.17	93800	94000	90200	121600	65600	93600	91811.34	3.70	0	-13769	102066	97832	93966	89732	85866	99950	91850	38	28000	500	67390	100	1	7601598	7039	460.70	9.45	12	5.10	201.00	9796.00	99000	20230628	-6.46	49450	20220713	87.26	99000	-6.46	20230628	52300	77.06	20230103	99000	-6.46	20230628	49450	87.26	20220713	3.49	N	299030	500	38 억		281552	N	N	2552	N	00	N
158	20230704	120909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	92800	-800	5	-0.85	31391954700	342586	31.08	93800	93900	90200	121600	65600	93600	91626.49	3.70	0	-13913	102066	97832	93966	89732	85866	99950	91850	38	28000	500	67390	100	1	7601598	7054	461.69	9.47	12	4.51	201.00	9796.00	99000	20230628	-6.26	49450	20220713	87.66	99000	-6.26	20230628	52300	77.44	20230103	99000	-6.26	20230628	49450	87.66	20220713	3.49	N	299030	500	38 억		281552	N	N	2552	N	00	N
159	20230704	110902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	91500	-2100	5	-2.24	26514275400	289848	26.30	93800	93900	90200	121600	65600	93600	91469.03	3.70	0	-11082	102066	97832	93966	89732	85866	99950	91850	38	28000	500	67390	100	1	7601598	6955	455.22	9.34	12	3.81	201.00	9796.00	99000	20230628	-7.58	49450	20220713	85.04	99000	-7.58	20230628	52300	74.95	20230103	99000	-7.58	20230628	49450	85.04	20220713	3.49	N	299030	500	38 억		281552	N	N	2552	N	00	N
160	20230704	100858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	91000	-2600	5	-2.78	20280203800	221509	20.10	93800	93900	90400	121600	65600	93600	91545.36	3.70	0	-14044	102066	97832	93966	89732	85866	99950	91850	38	28000	500	67390	100	1	7601598	6917	452.74	9.29	12	2.91	201.00	9796.00	99000	20230628	-8.08	49450	20220713	84.02	99000	-8.08	20230628	52300	74.00	20230103	99000	-8.08	20230628	49450	84.02	20220713	3.49	N	299030	500	38 억		281552	N	N	2552	N	00	N
161	20230704	090858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	91700	-1900	5	-2.03	5226250400	56542	5.13	93800	93900	91000	121600	65600	93600	92409.96	3.70	0	-14842	102066	97832	93966	89732	85866	99950	91850	38	28000	500	67390	100	1	7601598	6971	456.22	9.36	12	0.74	201.00	9796.00	99000	20230628	-7.37	49450	20220713	85.44	99000	-7.37	20230628	52300	75.33	20230103	99000	-7.37	20230628	49450	85.44	20220713	3.49	N	299030	500	38 억		281552	N	N	2552	N	00	N
162	20230703	160849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	93600	3500	2	3.88	104006948900	1096243	164.62	90300	98200	90100	117100	63100	90100	94881.08	3.15	0	48801	95966	93032	91266	88332	86566	94500	89800	38	27000	500	64870	100	1	7601598	7115	465.67	9.55	12	14.42	201.00	9796.00	99000	20230628	-5.45	49450	20220713	89.28	99000	-5.45	20230628	52300	78.97	20230103	99000	-5.45	20230628	49450	89.28	20220713	3.30	N	299030	500	38 억		239716	N	N	2552	N	00	N
163	20230703	150858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	93400	3300	2	3.66	101155441400	1065753	160.04	90300	98200	90100	117100	63100	90100	94918.07	3.15	0	45205	95966	93032	91266	88332	86566	94500	89800	38	27000	500	64870	100	1	7601598	7100	464.68	9.53	12	14.02	201.00	9796.00	99000	20230628	-5.66	49450	20220713	88.88	99000	-5.66	20230628	52300	78.59	20230103	99000	-5.66	20230628	49450	88.88	20220713	3.30	N	299030	500	38 억		239716	N	N	2	N	00	N
164	20230703	140856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	93500	3400	2	3.77	95184539700	1001971	150.46	90300	98200	90100	117100	63100	90100	95001.13	3.15	0	57513	95966	93032	91266	88332	86566	94500	89800	38	27000	500	64870	100	1	7601598	7107	465.17	9.54	12	13.18	201.00	9796.00	99000	20230628	-5.56	49450	20220713	89.08	99000	-5.56	20230628	52300	78.78	20230103	99000	-5.56	20230628	49450	89.08	20220713	3.30	N	299030	500	38 억		239716	N	N	2	N	00	N
165	20230703	130851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	93300	3200	2	3.55	89452814400	940457	141.22	90300	98200	90100	117100	63100	90100	95120.51	3.15	0	57340	95966	93032	91266	88332	86566	94500	89800	38	27000	500	64870	100	1	7601598	7092	464.18	9.52	12	12.37	201.00	9796.00	99000	20230628	-5.76	49450	20220713	88.68	99000	-5.76	20230628	52300	78.39	20230103	99000	-5.76	20230628	49450	88.68	20220713	3.30	N	299030	500	38 억		239716	N	N	2	N	00	N
166	20230703	120858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	94400	4300	2	4.77	79918426300	838426	125.90	90300	98200	90100	117100	63100	90100	95324.48	3.15	0	50981	95966	93032	91266	88332	86566	94500	89800	38	27000	500	64870	100	1	7601598	7176	469.65	9.64	12	11.03	201.00	9796.00	99000	20230628	-4.65	49450	20220713	90.90	99000	-4.65	20230628	52300	80.50	20230103	99000	-4.65	20230628	49450	90.90	20220713	3.30	N	299030	500	38 억		239716	N	N	2	N	00	N
167	20230703	110851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	96100	6000	2	6.66	72347244100	758738	113.94	90300	98200	90100	117100	63100	90100	95357.51	3.15	0	53646	95966	93032	91266	88332	86566	94500	89800	38	27000	500	64870	100	1	7601598	7305	478.11	9.81	12	9.98	201.00	9796.00	99000	20230628	-2.93	49450	20220713	94.34	99000	-2.93	20230628	52300	83.75	20230103	99000	-2.93	20230628	49450	94.34	20220713	3.30	N	299030	500	38 억		239716	N	N	2	N	00	N
168	20230703	100840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	96500	6400	2	7.10	58469075600	614323	92.25	90300	98200	90100	117100	63100	90100	95182.93	3.15	0	38387	95966	93032	91266	88332	86566	94500	89800	38	27000	500	64870	100	1	7601598	7336	480.10	9.85	12	8.08	201.00	9796.00	99000	20230628	-2.53	49450	20220713	95.15	99000	-2.53	20230628	52300	84.51	20230103	99000	-2.53	20230628	49450	95.15	20220713	3.30	N	299030	500	38 억		239716	N	N	2	N	00	N
169	20230703	090849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	91600	1500	2	1.66	5532655800	60756	9.12	90300	92400	90100	117100	63100	90100	91076.13	3.15	0	-11163	95966	93032	91266	88332	86566	94500	89800	38	27000	500	64870	100	1	7601598	6963	455.72	9.35	12	0.80	201.00	9796.00	99000	20230628	-7.47	49450	20220713	85.24	99000	-7.47	20230628	52300	75.14	20230103	99000	-7.47	20230628	49450	85.24	20220713	3.30	N	299030	500	38 억		239716	N	N	2	N	00	N