KissMeData/320000/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	161127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	50	2	1.81	2126753920	754549	168.62	2790	2950	2705	3585	1935	2760	2818.59	5.01	0	-67590	2986	2872	2686	2572	2386	2930	2630	18	825	100	1650	5	1	18499148	520	29.27	2.29	12	4.08	96.00	1228.00	9300	20230328	-69.78	1710	20221013	64.33	9300	-69.78	20230328	2065	36.08	20230103	9300	-69.78	20230328	1710	64.33	20221013	3.10	N	320000	100	18 억		927270	N	N	0	N	00	N
3	20230731	151126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	40	2	1.45	2101204235	745437	166.58	2790	2950	2705	3585	1935	2760	2818.75	5.01	0	-69391	2986	2872	2686	2572	2386	2930	2630	18	825	100	1650	5	1	18499148	518	29.17	2.28	12	4.03	96.00	1228.00	9300	20230328	-69.89	1710	20221013	63.74	9300	-69.89	20230328	2065	35.59	20230103	9300	-69.89	20230328	1710	63.74	20221013	3.10	N	320000	100	18 억		927270	N	N	0	N	00	N
4	20230731	141133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	30	2	1.09	1820591780	645500	144.25	2790	2950	2705	3585	1935	2760	2820.44	5.01	0	-54841	2986	2872	2686	2572	2386	2930	2630	18	825	100	1650	5	1	18499148	516	29.06	2.27	12	3.49	96.00	1228.00	9300	20230328	-70.00	1710	20221013	63.16	9300	-70.00	20230328	2065	35.11	20230103	9300	-70.00	20230328	1710	63.16	20221013	3.10	N	320000	100	18 억		927270	N	N	0	N	00	N
5	20230731	131134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	75	2	2.72	713515575	256615	57.35	2790	2845	2705	3585	1935	2760	2780.49	5.01	0	-13831	2986	2872	2686	2572	2386	2930	2630	18	825	100	1650	5	1	18499148	524	29.53	2.31	12	1.39	96.00	1228.00	9300	20230328	-69.52	1710	20221013	65.79	9300	-69.52	20230328	2065	37.29	20230103	9300	-69.52	20230328	1710	65.79	20221013	3.10	N	320000	100	18 억		927270	N	N	0	N	00	N
6	20230731	121143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	50	2	1.81	566768640	204597	45.72	2790	2825	2705	3585	1935	2760	2770.17	5.01	0	-6324	2986	2872	2686	2572	2386	2930	2630	18	825	100	1650	5	1	18499148	520	29.27	2.29	12	1.11	96.00	1228.00	9300	20230328	-69.78	1710	20221013	64.33	9300	-69.78	20230328	2065	36.08	20230103	9300	-69.78	20230328	1710	64.33	20221013	3.10	N	320000	100	18 억		927270	N	N	0	N	00	N
7	20230731	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	15	2	0.54	439265940	159019	35.54	2790	2805	2705	3585	1935	2760	2762.35	5.01	0	-8973	2986	2872	2686	2572	2386	2930	2630	18	825	100	1650	5	1	18499148	513	28.91	2.26	12	0.86	96.00	1228.00	9300	20230328	-70.16	1710	20221013	62.28	9300	-70.16	20230328	2065	34.38	20230103	9300	-70.16	20230328	1710	62.28	20221013	3.10	N	320000	100	18 억		927270	N	N	0	N	00	N
8	20230731	101141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	10	2	0.36	261524615	94793	21.18	2790	2805	2705	3585	1935	2760	2758.90	5.01	0	-24957	2986	2872	2686	2572	2386	2930	2630	18	825	100	1650	5	1	18499148	512	28.85	2.26	12	0.51	96.00	1228.00	9300	20230328	-70.22	1710	20221013	61.99	9300	-70.22	20230328	2065	34.14	20230103	9300	-70.22	20230328	1710	61.99	20221013	3.10	N	320000	100	18 억		927270	N	N	0	N	00	N
9	20230731	091130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	20	2	0.72	19777955	7091	1.58	2790	2790	2770	3585	1935	2760	2789.16	5.01	0	-2794	2986	2872	2686	2572	2386	2930	2630	18	825	100	1650	5	1	18499148	514	28.96	2.26	12	0.04	96.00	1228.00	9300	20230328	-70.11	1710	20221013	62.57	9300	-70.11	20230328	2065	34.62	20230103	9300	-70.11	20230328	1710	62.57	20221013	3.10	N	320000	100	18 억		927270	N	N	0	N	00	N
10	20230728	161131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	185	2	7.18	1200012925	445583	114.21	2520	2800	2500	3345	1805	2575	2693.12	5.00	0	2799	2688	2631	2533	2476	2378	2660	2505	18	770	100	1540	5	1	18499148	511	28.75	2.25	12	2.41	96.00	1228.00	9300	20230328	-70.32	1710	20221013	61.40	9300	-70.32	20230328	2065	33.66	20230103	9300	-70.32	20230328	1710	61.40	20221013	3.33	N	320000	100	18 억		924692	N	N	0	N	00	N
11	20230728	151129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	155	2	6.02	1141853410	424446	108.80	2520	2800	2500	3345	1805	2575	2690.22	5.00	0	2800	2688	2631	2533	2476	2378	2660	2505	18	770	100	1540	5	1	18499148	505	28.44	2.22	12	2.29	96.00	1228.00	9300	20230328	-70.65	1710	20221013	59.65	9300	-70.65	20230328	2065	32.20	20230103	9300	-70.65	20230328	1710	59.65	20221013	3.33	N	320000	100	18 억		924692	N	N	0	N	00	N
12	20230728	141127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	160	2	6.21	1011095915	376244	96.44	2520	2800	2500	3345	1805	2575	2687.34	5.00	0	-9403	2688	2631	2533	2476	2378	2660	2505	18	770	100	1540	5	1	18499148	506	28.49	2.23	12	2.03	96.00	1228.00	9300	20230328	-70.59	1710	20221013	59.94	9300	-70.59	20230328	2065	32.45	20230103	9300	-70.59	20230328	1710	59.94	20221013	3.33	N	320000	100	18 억		924692	N	N	0	N	00	N
13	20230728	131131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	185	2	7.18	691351830	260223	66.70	2520	2760	2500	3345	1805	2575	2656.77	5.00	0	6229	2688	2631	2533	2476	2378	2660	2505	18	770	100	1540	5	1	18499148	511	28.75	2.25	12	1.41	96.00	1228.00	9300	20230328	-70.32	1710	20221013	61.40	9300	-70.32	20230328	2065	33.66	20230103	9300	-70.32	20230328	1710	61.40	20221013	3.33	N	320000	100	18 억		924692	N	N	0	N	00	N
14	20230728	121129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	150	2	5.83	551392115	208984	53.57	2520	2755	2500	3345	1805	2575	2638.44	5.00	0	8144	2688	2631	2533	2476	2378	2660	2505	18	770	100	1540	5	1	18499148	504	28.39	2.22	12	1.13	96.00	1228.00	9300	20230328	-70.70	1710	20221013	59.36	9300	-70.70	20230328	2065	31.96	20230103	9300	-70.70	20230328	1710	59.36	20221013	3.33	N	320000	100	18 억		924692	N	N	0	N	00	N
15	20230728	111135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	125	2	4.85	412911210	158100	40.52	2520	2730	2500	3345	1805	2575	2611.71	5.00	0	5901	2688	2631	2533	2476	2378	2660	2505	18	770	100	1540	5	1	18499148	499	28.12	2.20	12	0.85	96.00	1228.00	9300	20230328	-70.97	1710	20221013	57.89	9300	-70.97	20230328	2065	30.75	20230103	9300	-70.97	20230328	1710	57.89	20221013	3.33	N	320000	100	18 억		924692	N	N	0	N	00	N
16	20230728	101126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2645	70	2	2.72	234666265	91320	23.41	2520	2655	2500	3345	1805	2575	2569.71	5.00	0	-2209	2688	2631	2533	2476	2378	2660	2505	18	770	100	1540	5	1	18499148	489	27.55	2.15	12	0.49	96.00	1228.00	9300	20230328	-71.56	1710	20221013	54.68	9300	-71.56	20230328	2065	28.09	20230103	9300	-71.56	20230328	1710	54.68	20221013	3.33	N	320000	100	18 억		924692	N	N	0	N	00	N
17	20230728	091134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	-40	5	-1.55	91694165	36422	9.34	2520	2575	2500	3345	1805	2575	2517.55	5.00	0	11282	2688	2631	2533	2476	2378	2660	2505	18	770	100	1540	5	1	18499148	469	26.41	2.06	12	0.20	96.00	1228.00	9300	20230328	-72.74	1710	20221013	48.25	9300	-72.74	20230328	2065	22.76	20230103	9300	-72.74	20230328	1710	48.25	20221013	3.33	N	320000	100	18 억		924692	N	N	0	N	00	N
18	20230727	161126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	95	2	3.83	981781095	388595	50.03	2435	2590	2435	3220	1740	2480	2526.40	4.80	122888	36523	2843	2661	2533	2351	2223	2597	2287	18	740	100	1480	5	1	18499148	476	26.82	2.10	12	2.10	96.00	1228.00	9300	20230328	-72.31	1710	20221013	50.58	9300	-72.31	20230328	2065	24.70	20230103	9300	-72.31	20230328	1710	50.58	20221013	3.46	N	320000	100	18 억		887083	N	N	0	N	00	N
19	20230727	151126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	60	2	2.42	958468855	379520	48.86	2435	2590	2435	3220	1740	2480	2525.48	4.80	122888	35722	2843	2661	2533	2351	2223	2597	2287	18	740	100	1480	5	1	18499148	470	26.46	2.07	12	2.05	96.00	1228.00	9300	20230328	-72.69	1710	20221013	48.54	9300	-72.69	20230328	2065	23.00	20230103	9300	-72.69	20230328	1710	48.54	20221013	3.46	N	320000	100	18 억		887083	N	N	0	N	00	N
20	20230727	141121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2585	105	2	4.23	840951685	333582	42.95	2435	2590	2435	3220	1740	2480	2520.97	4.80	122888	31750	2843	2661	2533	2351	2223	2597	2287	18	740	100	1480	5	1	18499148	478	26.93	2.11	12	1.80	96.00	1228.00	9300	20230328	-72.20	1710	20221013	51.17	9300	-72.20	20230328	2065	25.18	20230103	9300	-72.20	20230328	1710	51.17	20221013	3.46	N	320000	100	18 억		887083	N	N	0	N	00	N
21	20230727	131119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	85	2	3.43	775761045	308258	39.69	2435	2580	2435	3220	1740	2480	2516.60	4.80	122888	29190	2843	2661	2533	2351	2223	2597	2287	18	740	100	1480	5	1	18499148	475	26.72	2.09	12	1.67	96.00	1228.00	9300	20230328	-72.42	1710	20221013	50.00	9300	-72.42	20230328	2065	24.21	20230103	9300	-72.42	20230328	1710	50.00	20221013	3.46	N	320000	100	18 억		887083	N	N	0	N	00	N
22	20230727	121122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	55	2	2.22	676406115	268945	34.63	2435	2580	2435	3220	1740	2480	2515.04	4.80	122888	17726	2843	2661	2533	2351	2223	2597	2287	18	740	100	1480	5	1	18499148	469	26.41	2.06	12	1.45	96.00	1228.00	9300	20230328	-72.74	1710	20221013	48.25	9300	-72.74	20230328	2065	22.76	20230103	9300	-72.74	20230328	1710	48.25	20221013	3.46	N	320000	100	18 억		887083	N	N	0	N	00	N
23	20230727	111125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	60	2	2.42	537556060	214598	27.63	2435	2565	2435	3220	1740	2480	2504.94	4.80	122888	41560	2843	2661	2533	2351	2223	2597	2287	18	740	100	1480	5	1	18499148	470	26.46	2.07	12	1.16	96.00	1228.00	9300	20230328	-72.69	1710	20221013	48.54	9300	-72.69	20230328	2065	23.00	20230103	9300	-72.69	20230328	1710	48.54	20221013	3.46	N	320000	100	18 억		887083	N	N	0	N	00	N
24	20230727	101122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	30	2	1.21	343761560	138189	17.79	2435	2530	2435	3220	1740	2480	2487.62	4.80	122888	38122	2843	2661	2533	2351	2223	2597	2287	18	740	100	1480	5	1	18499148	464	26.15	2.04	12	0.75	96.00	1228.00	9300	20230328	-73.01	1710	20221013	46.78	9300	-73.01	20230328	2065	21.55	20230103	9300	-73.01	20230328	1710	46.78	20221013	3.46	N	320000	100	18 억		887083	N	N	0	N	00	N
25	20230727	091120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	20	2	0.81	127139345	51553	6.64	2435	2520	2435	3220	1740	2480	2466.19	4.80	122888	15973	2843	2661	2533	2351	2223	2597	2287	18	740	100	1480	5	1	18499148	462	26.04	2.04	12	0.28	96.00	1228.00	9300	20230328	-73.12	1710	20221013	46.20	9300	-73.12	20230328	2065	21.07	20230103	9300	-73.12	20230328	1710	46.20	20221013	3.46	N	320000	100	18 억		887083	N	N	0	N	00	N
26	20230726	161118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-190	5	-7.12	1959004070	776518	164.80	2670	2715	2405	3470	1870	2670	2522.76	4.13	0	127745	2800	2735	2685	2620	2570	2710	2595	18	800	100	1600	5	1	18499148	459	25.83	2.02	12	4.20	96.00	1228.00	9300	20230328	-73.33	1710	20221013	45.03	9300	-73.33	20230328	2065	20.10	20230103	9300	-73.33	20230328	1710	45.03	20221013	3.70	N	320000	100	18 억		764195	N	Y	0	N	00	N
27	20230726	151124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-220	5	-8.24	1891858090	749477	159.06	2670	2715	2405	3470	1870	2670	2524.19	4.13	0	120832	2800	2735	2685	2620	2570	2710	2595	18	800	100	1600	5	1	18499148	453	25.52	2.00	12	4.05	96.00	1228.00	9300	20230328	-73.66	1710	20221013	43.27	9300	-73.66	20230328	2065	18.64	20230103	9300	-73.66	20230328	1710	43.27	20221013	3.70	N	320000	100	18 억		764195	N	N	0	N	00	N
28	20230726	141116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	-215	5	-8.05	1646790000	649996	137.95	2670	2715	2405	3470	1870	2670	2533.49	4.13	0	93538	2800	2735	2685	2620	2570	2710	2595	18	800	100	1600	5	1	18499148	454	25.57	2.00	12	3.51	96.00	1228.00	9300	20230328	-73.60	1710	20221013	43.57	9300	-73.60	20230328	2065	18.89	20230103	9300	-73.60	20230328	1710	43.57	20221013	3.70	N	320000	100	18 억		764195	N	N	0	N	00	N
29	20230726	131112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-195	5	-7.30	1362256625	533569	113.24	2670	2715	2450	3470	1870	2670	2553.05	4.13	0	66579	2800	2735	2685	2620	2570	2710	2595	18	800	100	1600	5	1	18499148	458	25.78	2.02	12	2.88	96.00	1228.00	9300	20230328	-73.39	1710	20221013	44.74	9300	-73.39	20230328	2065	19.85	20230103	9300	-73.39	20230328	1710	44.74	20221013	3.70	N	320000	100	18 억		764195	N	N	0	N	00	N
30	20230726	121116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	-135	5	-5.06	1150234205	448363	95.16	2670	2715	2495	3470	1870	2670	2565.36	4.13	0	58691	2800	2735	2685	2620	2570	2710	2595	18	800	100	1600	5	1	18499148	469	26.41	2.06	12	2.42	96.00	1228.00	9300	20230328	-72.74	1710	20221013	48.25	9300	-72.74	20230328	2065	22.76	20230103	9300	-72.74	20230328	1710	48.25	20221013	3.70	N	320000	100	18 억		764195	N	N	0	N	00	N
31	20230726	111110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	-150	5	-5.62	1010715835	393091	83.43	2670	2715	2495	3470	1870	2670	2571.14	4.13	0	41841	2800	2735	2685	2620	2570	2710	2595	18	800	100	1600	5	1	18499148	466	26.25	2.05	12	2.12	96.00	1228.00	9300	20230328	-72.90	1710	20221013	47.37	9300	-72.90	20230328	2065	22.03	20230103	9300	-72.90	20230328	1710	47.37	20221013	3.70	N	320000	100	18 억		764195	N	N	0	N	00	N
32	20230726	101118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	-105	5	-3.93	566612260	218352	46.34	2670	2715	2560	3470	1870	2670	2594.87	4.13	0	24355	2800	2735	2685	2620	2570	2710	2595	18	800	100	1600	5	1	18499148	475	26.72	2.09	12	1.18	96.00	1228.00	9300	20230328	-72.42	1710	20221013	50.00	9300	-72.42	20230328	2065	24.21	20230103	9300	-72.42	20230328	1710	50.00	20221013	3.70	N	320000	100	18 억		764195	N	N	0	N	00	N
33	20230726	091112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	-80	5	-3.00	96640055	36825	7.82	2670	2715	2585	3470	1870	2670	2624.03	4.13	0	-2530	2800	2735	2685	2620	2570	2710	2595	18	800	100	1600	5	1	18499148	479	26.98	2.11	12	0.20	96.00	1228.00	9300	20230328	-72.15	1710	20221013	51.46	9300	-72.15	20230328	2065	25.42	20230103	9300	-72.15	20230328	1710	51.46	20221013	3.70	N	320000	100	18 억		764195	N	N	0	N	00	N
34	20230725	161110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	-50	5	-1.84	1243549675	464495	93.05	2695	2750	2635	3535	1905	2720	2677.18	3.64	0	90577	2856	2787	2746	2677	2636	2767	2657	18	815	100	1630	5	1	18499148	494	27.81	2.17	12	2.51	96.00	1228.00	9300	20230328	-71.29	1710	20221013	56.14	9300	-71.29	20230328	2065	29.30	20230103	9300	-71.29	20230328	1710	56.14	20221013	3.74	N	320000	100	18 억		673618	N	N	0	N	00	N
35	20230725	151059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	-50	5	-1.84	1207007570	450803	90.31	2695	2750	2635	3535	1905	2720	2677.41	3.64	0	90780	2856	2787	2746	2677	2636	2767	2657	18	815	100	1630	5	1	18499148	494	27.81	2.17	12	2.44	96.00	1228.00	9300	20230328	-71.29	1710	20221013	56.14	9300	-71.29	20230328	2065	29.30	20230103	9300	-71.29	20230328	1710	56.14	20221013	3.74	N	320000	100	18 억		673618	N	N	0	N	00	N
36	20230725	141055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2675	-45	5	-1.65	1079652580	403193	80.77	2695	2750	2635	3535	1905	2720	2677.70	3.64	0	89866	2856	2787	2746	2677	2636	2767	2657	18	815	100	1630	5	1	18499148	495	27.86	2.18	12	2.18	96.00	1228.00	9300	20230328	-71.24	1710	20221013	56.43	9300	-71.24	20230328	2065	29.54	20230103	9300	-71.24	20230328	1710	56.43	20221013	3.74	N	320000	100	18 억		673618	N	N	0	N	00	N
37	20230725	131107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2675	-45	5	-1.65	977466165	364964	73.11	2695	2750	2635	3535	1905	2720	2678.20	3.64	0	73877	2856	2787	2746	2677	2636	2767	2657	18	815	100	1630	5	1	18499148	495	27.86	2.18	12	1.97	96.00	1228.00	9300	20230328	-71.24	1710	20221013	56.43	9300	-71.24	20230328	2065	29.54	20230103	9300	-71.24	20230328	1710	56.43	20221013	3.74	N	320000	100	18 억		673618	N	N	0	N	00	N
38	20230725	121106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2665	-55	5	-2.02	909751420	339596	68.03	2695	2750	2635	3535	1905	2720	2678.86	3.64	0	68292	2856	2787	2746	2677	2636	2767	2657	18	815	100	1630	5	1	18499148	493	27.76	2.17	12	1.84	96.00	1228.00	9300	20230328	-71.34	1710	20221013	55.85	9300	-71.34	20230328	2065	29.06	20230103	9300	-71.34	20230328	1710	55.85	20221013	3.74	N	320000	100	18 억		673618	N	N	0	N	00	N
39	20230725	111104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2675	-45	5	-1.65	811649215	302870	60.67	2695	2750	2635	3535	1905	2720	2679.79	3.64	0	59146	2856	2787	2746	2677	2636	2767	2657	18	815	100	1630	5	1	18499148	495	27.86	2.18	12	1.64	96.00	1228.00	9300	20230328	-71.24	1710	20221013	56.43	9300	-71.24	20230328	2065	29.54	20230103	9300	-71.24	20230328	1710	56.43	20221013	3.74	N	320000	100	18 억		673618	N	N	0	N	00	N
40	20230725	101103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	-40	5	-1.47	627241145	233948	46.87	2695	2750	2635	3535	1905	2720	2681.03	3.64	0	69946	2856	2787	2746	2677	2636	2767	2657	18	815	100	1630	5	1	18499148	496	27.92	2.18	12	1.26	96.00	1228.00	9300	20230328	-71.18	1710	20221013	56.73	9300	-71.18	20230328	2065	29.78	20230103	9300	-71.18	20230328	1710	56.73	20221013	3.74	N	320000	100	18 억		673618	N	N	0	N	00	N
41	20230725	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	-35	5	-1.29	155464500	57594	11.54	2695	2750	2680	3535	1905	2720	2699.14	3.64	0	13266	2856	2787	2746	2677	2636	2767	2657	18	815	100	1630	5	1	18499148	497	27.97	2.19	12	0.31	96.00	1228.00	9300	20230328	-71.13	1710	20221013	57.02	9300	-71.13	20230328	2065	30.02	20230103	9300	-71.13	20230328	1710	57.02	20221013	3.74	N	320000	100	18 억		673618	N	N	0	N	00	N
42	20230724	161104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	-80	5	-2.86	1355191580	494523	85.71	2800	2815	2705	3640	1960	2800	2740.45	2.80	0	155524	3000	2900	2825	2725	2650	2862	2687	18	840	100	1680	5	1	18499148	503	28.33	2.21	12	2.67	96.00	1228.00	9300	20230328	-70.75	1710	20221013	59.06	9300	-70.75	20230328	2065	31.72	20230103	9300	-70.75	20230328	1710	59.06	20221013	3.78	N	320000	100	18 억		517588	N	N	0	N	00	N
43	20230724	151059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-70	5	-2.50	1265721935	461611	80.01	2800	2815	2705	3640	1960	2800	2741.97	2.80	0	146905	3000	2900	2825	2725	2650	2862	2687	18	840	100	1680	5	1	18499148	505	28.44	2.22	12	2.50	96.00	1228.00	9300	20230328	-70.65	1710	20221013	59.65	9300	-70.65	20230328	2065	32.20	20230103	9300	-70.65	20230328	1710	59.65	20221013	3.78	N	320000	100	18 억		517588	N	N	0	N	00	N
44	20230724	141057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	-60	5	-2.14	1120447545	408356	70.78	2800	2815	2705	3640	1960	2800	2743.80	2.80	0	118222	3000	2900	2825	2725	2650	2862	2687	18	840	100	1680	5	1	18499148	507	28.54	2.23	12	2.21	96.00	1228.00	9300	20230328	-70.54	1710	20221013	60.23	9300	-70.54	20230328	2065	32.69	20230103	9300	-70.54	20230328	1710	60.23	20221013	3.78	N	320000	100	18 억		517588	N	N	0	N	00	N
45	20230724	131058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2745	-55	5	-1.96	987434885	359770	62.36	2800	2815	2705	3640	1960	2800	2744.63	2.80	0	111918	3000	2900	2825	2725	2650	2862	2687	18	840	100	1680	5	1	18499148	508	28.59	2.24	12	1.94	96.00	1228.00	9300	20230328	-70.48	1710	20221013	60.53	9300	-70.48	20230328	2065	32.93	20230103	9300	-70.48	20230328	1710	60.53	20221013	3.78	N	320000	100	18 억		517588	N	N	0	N	00	N
46	20230724	121100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	-80	5	-2.86	889020300	323743	56.11	2800	2815	2705	3640	1960	2800	2746.07	2.80	0	97694	3000	2900	2825	2725	2650	2862	2687	18	840	100	1680	5	1	18499148	503	28.33	2.21	12	1.75	96.00	1228.00	9300	20230328	-70.75	1710	20221013	59.06	9300	-70.75	20230328	2065	31.72	20230103	9300	-70.75	20230328	1710	59.06	20221013	3.78	N	320000	100	18 억		517588	N	N	0	N	00	N
47	20230724	111105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	-60	5	-2.14	762361120	277190	48.04	2800	2815	2705	3640	1960	2800	2750.32	2.80	0	83329	3000	2900	2825	2725	2650	2862	2687	18	840	100	1680	5	1	18499148	507	28.54	2.23	12	1.50	96.00	1228.00	9300	20230328	-70.54	1710	20221013	60.23	9300	-70.54	20230328	2065	32.69	20230103	9300	-70.54	20230328	1710	60.23	20221013	3.78	N	320000	100	18 억		517588	N	N	0	N	00	N
48	20230724	101053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	-40	5	-1.43	578723105	210292	36.45	2800	2815	2705	3640	1960	2800	2752.00	2.80	0	70100	3000	2900	2825	2725	2650	2862	2687	18	840	100	1680	5	1	18499148	511	28.75	2.25	12	1.14	96.00	1228.00	9300	20230328	-70.32	1710	20221013	61.40	9300	-70.32	20230328	2065	33.66	20230103	9300	-70.32	20230328	1710	61.40	20221013	3.78	N	320000	100	18 억		517588	N	N	0	N	00	N
49	20230724	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2745	-55	5	-1.96	152814735	55560	9.63	2800	2815	2705	3640	1960	2800	2750.45	2.80	0	12663	3000	2900	2825	2725	2650	2862	2687	18	840	100	1680	5	1	18499148	508	28.59	2.24	12	0.30	96.00	1228.00	9300	20230328	-70.48	1710	20221013	60.53	9300	-70.48	20230328	2065	32.93	20230103	9300	-70.48	20230328	1710	60.53	20221013	3.78	N	320000	100	18 억		517588	N	N	0	N	00	N
50	20230721	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-140	5	-4.76	1620146645	572867	176.60	2925	2925	2750	3820	2060	2940	2828.24	3.26	0	-85336	3023	2981	2928	2886	2833	3002	2907	18	880	100	1760	5	1	18499148	518	29.17	2.28	12	3.10	96.00	1228.00	9300	20230328	-69.89	1710	20221013	63.74	9300	-69.89	20230328	2065	35.59	20230103	9300	-69.89	20230328	1710	63.74	20221013	3.96	N	320000	100	18 억		602922	N	N	0	N	00	N
51	20230721	151051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	-165	5	-5.61	1431942375	505192	155.74	2925	2925	2770	3820	2060	2940	2834.43	3.26	0	-83815	3023	2981	2928	2886	2833	3002	2907	18	880	100	1760	5	1	18499148	513	28.91	2.26	12	2.73	96.00	1228.00	9300	20230328	-70.16	1710	20221013	62.28	9300	-70.16	20230328	2065	34.38	20230103	9300	-70.16	20230328	1710	62.28	20221013	3.96	N	320000	100	18 억		602922	N	N	0	N	00	N
52	20230721	141046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	-120	5	-4.08	1015194900	355960	109.73	2925	2925	2810	3820	2060	2940	2851.96	3.26	0	-86868	3023	2981	2928	2886	2833	3002	2907	18	880	100	1760	5	1	18499148	522	29.38	2.30	12	1.92	96.00	1228.00	9300	20230328	-69.68	1710	20221013	64.91	9300	-69.68	20230328	2065	36.56	20230103	9300	-69.68	20230328	1710	64.91	20221013	3.96	N	320000	100	18 억		602922	N	N	0	N	00	N
53	20230721	131051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	-105	5	-3.57	853907620	298858	92.13	2925	2925	2815	3820	2060	2940	2857.20	3.26	0	-77688	3023	2981	2928	2886	2833	3002	2907	18	880	100	1760	5	1	18499148	524	29.53	2.31	12	1.62	96.00	1228.00	9300	20230328	-69.52	1710	20221013	65.79	9300	-69.52	20230328	2065	37.29	20230103	9300	-69.52	20230328	1710	65.79	20221013	3.96	N	320000	100	18 억		602922	N	N	0	N	00	N
54	20230721	121104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2845	-95	5	-3.23	661856025	231111	71.25	2925	2925	2825	3820	2060	2940	2863.76	3.26	0	-50259	3023	2981	2928	2886	2833	3002	2907	18	880	100	1760	5	1	18499148	526	29.64	2.32	12	1.25	96.00	1228.00	9300	20230328	-69.41	1710	20221013	66.37	9300	-69.41	20230328	2065	37.77	20230103	9300	-69.41	20230328	1710	66.37	20221013	3.96	N	320000	100	18 억		602922	N	N	0	N	00	N
55	20230721	111101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	-80	5	-2.72	563158445	196487	60.57	2925	2925	2825	3820	2060	2940	2866.09	3.26	0	-35626	3023	2981	2928	2886	2833	3002	2907	18	880	100	1760	5	1	18499148	529	29.79	2.33	12	1.06	96.00	1228.00	9300	20230328	-69.25	1710	20221013	67.25	9300	-69.25	20230328	2065	38.50	20230103	9300	-69.25	20230328	1710	67.25	20221013	3.96	N	320000	100	18 억		602922	N	N	0	N	00	N
56	20230721	101059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2855	-85	5	-2.89	346524625	120300	37.09	2925	2925	2850	3820	2060	2940	2880.45	3.26	0	-24878	3023	2981	2928	2886	2833	3002	2907	18	880	100	1760	5	1	18499148	528	29.74	2.32	12	0.65	96.00	1228.00	9300	20230328	-69.30	1710	20221013	66.96	9300	-69.30	20230328	2065	38.26	20230103	9300	-69.30	20230328	1710	66.96	20221013	3.96	N	320000	100	18 억		602922	N	N	0	N	00	N
57	20230721	091055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	-55	5	-1.87	61935575	21358	6.58	2925	2925	2880	3820	2060	2940	2899.67	3.26	0	-235	3023	2981	2928	2886	2833	3002	2907	18	880	100	1760	5	1	18499148	534	30.05	2.35	12	0.12	96.00	1228.00	9300	20230328	-68.98	1710	20221013	68.71	9300	-68.98	20230328	2065	39.71	20230103	9300	-68.98	20230328	1710	68.71	20221013	3.96	N	320000	100	18 억		602922	N	N	0	N	00	N
58	20230720	161045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2940	40	2	1.38	929974400	317573	81.33	2885	2970	2875	3770	2030	2900	2928.36	2.73	0	97574	3010	2955	2915	2860	2820	2935	2840	18	870	100	1740	5	1	18499148	544	30.62	2.39	12	1.72	96.00	1228.00	9300	20230328	-68.39	1710	20221013	71.93	9300	-68.39	20230328	2065	42.37	20230103	9300	-68.39	20230328	1710	71.93	20221013	4.11	N	320000	100	18 억		505704	N	N	0	N	00	N
59	20230720	151045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2940	40	2	1.38	876510210	299364	76.67	2885	2970	2875	3770	2030	2900	2927.91	2.73	0	90269	3010	2955	2915	2860	2820	2935	2840	18	870	100	1740	5	1	18499148	544	30.62	2.39	12	1.62	96.00	1228.00	9300	20230328	-68.39	1710	20221013	71.93	9300	-68.39	20230328	2065	42.37	20230103	9300	-68.39	20230328	1710	71.93	20221013	4.11	N	320000	100	18 억		505704	N	N	0	N	00	N
60	20230720	141043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2955	55	2	1.90	803983670	274739	70.36	2885	2970	2875	3770	2030	2900	2926.35	2.73	0	80090	3010	2955	2915	2860	2820	2935	2840	18	870	100	1740	5	1	18499148	547	30.78	2.41	12	1.49	96.00	1228.00	9300	20230328	-68.23	1710	20221013	72.81	9300	-68.23	20230328	2065	43.10	20230103	9300	-68.23	20230328	1710	72.81	20221013	4.11	N	320000	100	18 억		505704	N	N	0	N	00	N
61	20230720	131045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2950	50	2	1.72	581454655	199034	50.97	2885	2960	2875	3770	2030	2900	2921.38	2.73	0	55064	3010	2955	2915	2860	2820	2935	2840	18	870	100	1740	5	1	18499148	546	30.73	2.40	12	1.08	96.00	1228.00	9300	20230328	-68.28	1710	20221013	72.51	9300	-68.28	20230328	2065	42.86	20230103	9300	-68.28	20230328	1710	72.51	20221013	4.11	N	320000	100	18 억		505704	N	N	0	N	00	N
62	20230720	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2925	25	2	0.86	476800575	163416	41.85	2885	2960	2875	3770	2030	2900	2917.71	2.73	0	36777	3010	2955	2915	2860	2820	2935	2840	18	870	100	1740	5	1	18499148	541	30.47	2.38	12	0.88	96.00	1228.00	9300	20230328	-68.55	1710	20221013	71.05	9300	-68.55	20230328	2065	41.65	20230103	9300	-68.55	20230328	1710	71.05	20221013	4.11	N	320000	100	18 억		505704	N	N	0	N	00	N
63	20230720	111050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2950	50	2	1.72	327243945	112560	28.83	2885	2950	2875	3770	2030	2900	2907.28	2.73	0	41477	3010	2955	2915	2860	2820	2935	2840	18	870	100	1740	5	1	18499148	546	30.73	2.40	12	0.61	96.00	1228.00	9300	20230328	-68.28	1710	20221013	72.51	9300	-68.28	20230328	2065	42.86	20230103	9300	-68.28	20230328	1710	72.51	20221013	4.11	N	320000	100	18 억		505704	N	N	0	N	00	N
64	20230720	101037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	30	2	1.03	219633510	75790	19.41	2885	2930	2875	3770	2030	2900	2897.92	2.73	0	29164	3010	2955	2915	2860	2820	2935	2840	18	870	100	1740	5	1	18499148	542	30.52	2.39	12	0.41	96.00	1228.00	9300	20230328	-68.49	1710	20221013	71.35	9300	-68.49	20230328	2065	41.89	20230103	9300	-68.49	20230328	1710	71.35	20221013	4.11	N	320000	100	18 억		505704	N	N	0	N	00	N
65	20230720	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	-20	5	-0.69	70220785	24368	6.24	2885	2900	2875	3770	2030	2900	2881.68	2.73	0	17713	3010	2955	2915	2860	2820	2935	2840	18	870	100	1740	5	1	18499148	533	30.00	2.35	12	0.13	96.00	1228.00	9300	20230328	-69.03	1710	20221013	68.42	9300	-69.03	20230328	2065	39.47	20230103	9300	-69.03	20230328	1710	68.42	20221013	4.11	N	320000	100	18 억		505704	N	N	0	N	00	N
66	20230719	161100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	-10	5	-0.34	1130207115	388312	69.65	2920	2970	2875	3780	2040	2910	2910.58	2.70	0	6504	3110	3010	2955	2855	2800	2982	2827	18	870	100	1740	5	1	18499148	536	30.21	2.36	12	2.10	96.00	1228.00	9300	20230328	-68.82	1710	20221013	69.59	9300	-68.82	20230328	2065	40.44	20230103	9300	-68.82	20230328	1710	69.59	20221013	4.14	N	320000	100	18 억		499250	N	N	0	N	00	N
67	20230719	151059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2890	-20	5	-0.69	1055446390	362518	65.03	2920	2970	2875	3780	2040	2910	2911.43	2.70	0	17009	3110	3010	2955	2855	2800	2982	2827	18	870	100	1740	5	1	18499148	535	30.10	2.35	12	1.96	96.00	1228.00	9300	20230328	-68.92	1710	20221013	69.01	9300	-68.92	20230328	2065	39.95	20230103	9300	-68.92	20230328	1710	69.01	20221013	4.14	N	320000	100	18 억		499250	N	N	0	N	00	N
68	20230719	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2890	-20	5	-0.69	943310905	323834	58.09	2920	2970	2875	3780	2040	2910	2912.95	2.70	0	21042	3110	3010	2955	2855	2800	2982	2827	18	870	100	1740	5	1	18499148	535	30.10	2.35	12	1.75	96.00	1228.00	9300	20230328	-68.92	1710	20221013	69.01	9300	-68.92	20230328	2065	39.95	20230103	9300	-68.92	20230328	1710	69.01	20221013	4.14	N	320000	100	18 억		499250	N	N	0	N	00	N
69	20230719	131048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	-25	5	-0.86	743480775	254531	45.66	2920	2970	2885	3780	2040	2910	2920.98	2.70	0	13018	3110	3010	2955	2855	2800	2982	2827	18	870	100	1740	5	1	18499148	534	30.05	2.35	12	1.38	96.00	1228.00	9300	20230328	-68.98	1710	20221013	68.71	9300	-68.98	20230328	2065	39.71	20230103	9300	-68.98	20230328	1710	68.71	20221013	4.14	N	320000	100	18 억		499250	N	N	0	N	00	N
70	20230719	121106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2915	5	2	0.17	619382470	211742	37.98	2920	2970	2895	3780	2040	2910	2925.18	2.70	0	16183	3110	3010	2955	2855	2800	2982	2827	18	870	100	1740	5	1	18499148	539	30.36	2.37	12	1.14	96.00	1228.00	9300	20230328	-68.66	1710	20221013	70.47	9300	-68.66	20230328	2065	41.16	20230103	9300	-68.66	20230328	1710	70.47	20221013	4.14	N	320000	100	18 억		499250	N	N	0	N	00	N
71	20230719	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	-10	5	-0.34	515765745	176096	31.59	2920	2970	2900	3780	2040	2910	2928.89	2.70	0	10558	3110	3010	2955	2855	2800	2982	2827	18	870	100	1740	5	1	18499148	536	30.21	2.36	12	0.95	96.00	1228.00	9300	20230328	-68.82	1710	20221013	69.59	9300	-68.82	20230328	2065	40.44	20230103	9300	-68.82	20230328	1710	69.59	20221013	4.14	N	320000	100	18 억		499250	N	N	0	N	00	N
72	20230719	101053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	20	2	0.69	326084805	111180	19.94	2920	2970	2905	3780	2040	2910	2932.94	2.70	0	19015	3110	3010	2955	2855	2800	2982	2827	18	870	100	1740	5	1	18499148	542	30.52	2.39	12	0.60	96.00	1228.00	9300	20230328	-68.49	1710	20221013	71.35	9300	-68.49	20230328	2065	41.89	20230103	9300	-68.49	20230328	1710	71.35	20221013	4.14	N	320000	100	18 억		499250	N	N	0	N	00	N
73	20230719	091052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2920	10	2	0.34	103524790	35139	6.30	2920	2970	2915	3780	2040	2910	2946.15	2.70	0	7044	3110	3010	2955	2855	2800	2982	2827	18	870	100	1740	5	1	18499148	540	30.42	2.38	12	0.19	96.00	1228.00	9300	20230328	-68.60	1710	20221013	70.76	9300	-68.60	20230328	2065	41.40	20230103	9300	-68.60	20230328	1710	70.76	20221013	4.14	N	320000	100	18 억		499250	N	N	0	N	00	N
74	20230718	161052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2910	-105	5	-3.48	1623455095	552104	137.48	3010	3055	2900	3915	2115	3015	2940.54	2.75	0	-7046	3151	3082	3021	2952	2891	3117	2987	18	900	100	1800	5	1	18499148	538	30.31	2.37	12	2.98	96.00	1228.00	9300	20230328	-68.71	1710	20221013	70.18	9300	-68.71	20230328	2065	40.92	20230103	9300	-68.71	20230328	1710	70.18	20221013	4.23	N	320000	100	18 억		508892	N	N	0	N	00	N
75	20230718	151051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2925	-90	5	-2.99	1548679275	526438	131.09	3010	3055	2900	3915	2115	3015	2941.81	2.75	0	-8281	3151	3082	3021	2952	2891	3117	2987	18	900	100	1800	5	1	18499148	541	30.47	2.38	12	2.85	96.00	1228.00	9300	20230328	-68.55	1710	20221013	71.05	9300	-68.55	20230328	2065	41.65	20230103	9300	-68.55	20230328	1710	71.05	20221013	4.23	N	320000	100	18 억		508892	N	N	0	N	00	N
76	20230718	141046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	-85	5	-2.82	1408629070	478483	119.15	3010	3055	2900	3915	2115	3015	2943.95	2.75	0	-11896	3151	3082	3021	2952	2891	3117	2987	18	900	100	1800	5	1	18499148	542	30.52	2.39	12	2.59	96.00	1228.00	9300	20230328	-68.49	1710	20221013	71.35	9300	-68.49	20230328	2065	41.89	20230103	9300	-68.49	20230328	1710	71.35	20221013	4.23	N	320000	100	18 억		508892	N	N	0	N	00	N
77	20230718	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2920	-95	5	-3.15	1282423250	435207	108.38	3010	3055	2900	3915	2115	3015	2946.70	2.75	0	-26023	3151	3082	3021	2952	2891	3117	2987	18	900	100	1800	5	1	18499148	540	30.42	2.38	12	2.35	96.00	1228.00	9300	20230328	-68.60	1710	20221013	70.76	9300	-68.60	20230328	2065	41.40	20230103	9300	-68.60	20230328	1710	70.76	20221013	4.23	N	320000	100	18 억		508892	N	N	0	N	00	N
78	20230718	121058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2940	-75	5	-2.49	967393515	327108	81.46	3010	3055	2915	3915	2115	3015	2957.41	2.75	0	-18775	3151	3082	3021	2952	2891	3117	2987	18	900	100	1800	5	1	18499148	544	30.62	2.39	12	1.77	96.00	1228.00	9300	20230328	-68.39	1710	20221013	71.93	9300	-68.39	20230328	2065	42.37	20230103	9300	-68.39	20230328	1710	71.93	20221013	4.23	N	320000	100	18 억		508892	N	N	0	N	00	N
79	20230718	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2925	-90	5	-2.99	867430175	292962	72.95	3010	3055	2915	3915	2115	3015	2960.90	2.75	0	-12547	3151	3082	3021	2952	2891	3117	2987	18	900	100	1800	5	1	18499148	541	30.47	2.38	12	1.58	96.00	1228.00	9300	20230328	-68.55	1710	20221013	71.05	9300	-68.55	20230328	2065	41.65	20230103	9300	-68.55	20230328	1710	71.05	20221013	4.23	N	320000	100	18 억		508892	N	N	0	N	00	N
80	20230718	101047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2960	-55	5	-1.82	641270315	216019	53.79	3010	3055	2930	3915	2115	3015	2968.58	2.75	0	13534	3151	3082	3021	2952	2891	3117	2987	18	900	100	1800	5	1	18499148	548	30.83	2.41	12	1.17	96.00	1228.00	9300	20230328	-68.17	1710	20221013	73.10	9300	-68.17	20230328	2065	43.34	20230103	9300	-68.17	20230328	1710	73.10	20221013	4.23	N	320000	100	18 억		508892	N	N	0	N	00	N
81	20230718	091044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3030	15	2	0.50	58475630	19335	4.81	3010	3045	3010	3915	2115	3015	3024.34	2.75	0	1585	3151	3082	3021	2952	2891	3117	2987	18	900	100	1800	5	1	18499148	561	31.56	2.47	12	0.10	96.00	1228.00	9300	20230328	-67.42	1710	20221013	77.19	9300	-67.42	20230328	2065	46.73	20230103	9300	-67.42	20230328	1710	77.19	20221013	4.23	N	320000	100	18 억		508892	N	N	0	N	00	N
82	20230717	161047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3015	-60	5	-1.95	1201020490	396345	123.52	3005	3090	2960	3995	2155	3075	3030.29	2.54	0	38520	3168	3121	3063	3016	2958	3092	2987	18	920	100	1840	5	1	18499148	558	31.41	2.46	12	2.14	96.00	1228.00	9300	20230328	-67.58	1710	20221013	76.32	9300	-67.58	20230328	2065	46.00	20230103	9300	-67.58	20230328	1710	76.32	20221013	4.23	N	320000	100	18 억		470422	N	N	0	N	00	N
83	20230717	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3025	-50	5	-1.63	1152271695	380166	118.48	3005	3090	2960	3995	2155	3075	3030.97	2.54	0	37681	3168	3121	3063	3016	2958	3092	2987	18	920	100	1840	5	1	18499148	560	31.51	2.46	12	2.06	96.00	1228.00	9300	20230328	-67.47	1710	20221013	76.90	9300	-67.47	20230328	2065	46.49	20230103	9300	-67.47	20230328	1710	76.90	20221013	4.23	N	320000	100	18 억		470422	N	N	0	N	00	N
84	20230717	141045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3015	-60	5	-1.95	1049527870	346088	107.86	3005	3090	2960	3995	2155	3075	3032.55	2.54	0	32085	3168	3121	3063	3016	2958	3092	2987	18	920	100	1840	5	1	18499148	558	31.41	2.46	12	1.87	96.00	1228.00	9300	20230328	-67.58	1710	20221013	76.32	9300	-67.58	20230328	2065	46.00	20230103	9300	-67.58	20230328	1710	76.32	20221013	4.23	N	320000	100	18 억		470422	N	N	0	N	00	N
85	20230717	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3025	-50	5	-1.63	934927920	308229	96.06	3005	3090	2960	3995	2155	3075	3033.22	2.54	0	38688	3168	3121	3063	3016	2958	3092	2987	18	920	100	1840	5	1	18499148	560	31.51	2.46	12	1.67	96.00	1228.00	9300	20230328	-67.47	1710	20221013	76.90	9300	-67.47	20230328	2065	46.49	20230103	9300	-67.47	20230328	1710	76.90	20221013	4.23	N	320000	100	18 억		470422	N	N	0	N	00	N
86	20230717	121046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3030	-45	5	-1.46	790641385	260417	81.16	3005	3090	2960	3995	2155	3075	3036.06	2.54	0	30539	3168	3121	3063	3016	2958	3092	2987	18	920	100	1840	5	1	18499148	561	31.56	2.47	12	1.41	96.00	1228.00	9300	20230328	-67.42	1710	20221013	77.19	9300	-67.42	20230328	2065	46.73	20230103	9300	-67.42	20230328	1710	77.19	20221013	4.23	N	320000	100	18 억		470422	N	N	0	N	00	N
87	20230717	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3075	0	3	0.00	570474140	188341	58.70	3005	3085	2960	3995	2155	3075	3028.94	2.54	0	19305	3168	3121	3063	3016	2958	3092	2987	18	920	100	1840	5	1	18499148	569	32.03	2.50	12	1.02	96.00	1228.00	9300	20230328	-66.94	1710	20221013	79.82	9300	-66.94	20230328	2065	48.91	20230103	9300	-66.94	20230328	1710	79.82	20221013	4.23	N	320000	100	18 억		470422	N	N	0	N	00	N
88	20230717	101036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3065	-10	5	-0.33	439645055	145601	45.38	3005	3080	2960	3995	2155	3075	3019.52	2.54	0	10684	3168	3121	3063	3016	2958	3092	2987	18	920	100	1840	5	1	18499148	567	31.93	2.50	12	0.79	96.00	1228.00	9300	20230328	-67.04	1710	20221013	79.24	9300	-67.04	20230328	2065	48.43	20230103	9300	-67.04	20230328	1710	79.24	20221013	4.23	N	320000	100	18 억		470422	N	N	0	N	00	N
89	20230717	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3005	-70	5	-2.28	218089770	72989	22.75	3005	3070	2960	3995	2155	3075	2987.98	2.54	0	1039	3168	3121	3063	3016	2958	3092	2987	18	920	100	1840	5	1	18499148	556	31.30	2.45	12	0.39	96.00	1228.00	9300	20230328	-67.69	1710	20221013	75.73	9300	-67.69	20230328	2065	45.52	20230103	9300	-67.69	20230328	1710	75.73	20221013	4.23	N	320000	100	18 억		470422	N	N	0	N	00	N
90	20230714	161036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3075	-20	5	-0.65	978508485	320494	74.17	3110	3110	3005	4020	2170	3095	3053.12	2.32	0	40128	3231	3162	3091	3022	2951	3197	3057	18	925	100	1850	5	1	18499148	569	32.03	2.50	12	1.73	96.00	1228.00	9300	20230328	-66.94	1710	20221013	79.82	9300	-66.94	20230328	2065	48.91	20230103	9300	-66.94	20230328	1710	79.82	20221013	4.35	N	320000	100	18 억		429261	N	N	0	N	00	N
91	20230714	151040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3050	-45	5	-1.45	928776355	304277	70.42	3110	3110	3005	4020	2170	3095	3052.40	2.32	0	38315	3231	3162	3091	3022	2951	3197	3057	18	925	100	1850	5	1	18499148	564	31.77	2.48	12	1.64	96.00	1228.00	9300	20230328	-67.20	1710	20221013	78.36	9300	-67.20	20230328	2065	47.70	20230103	9300	-67.20	20230328	1710	78.36	20221013	4.35	N	320000	100	18 억		429261	N	N	0	N	00	N
92	20230714	141046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3045	-50	5	-1.62	852699015	279355	64.65	3110	3110	3005	4020	2170	3095	3052.38	2.32	0	32635	3231	3162	3091	3022	2951	3197	3057	18	925	100	1850	5	1	18499148	563	31.72	2.48	12	1.51	96.00	1228.00	9300	20230328	-67.26	1710	20221013	78.07	9300	-67.26	20230328	2065	47.46	20230103	9300	-67.26	20230328	1710	78.07	20221013	4.35	N	320000	100	18 억		429261	N	N	0	N	00	N
93	20230714	131032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3045	-50	5	-1.62	784975930	257130	59.51	3110	3110	3005	4020	2170	3095	3052.84	2.32	0	28426	3231	3162	3091	3022	2951	3197	3057	18	925	100	1850	5	1	18499148	563	31.72	2.48	12	1.39	96.00	1228.00	9300	20230328	-67.26	1710	20221013	78.07	9300	-67.26	20230328	2065	47.46	20230103	9300	-67.26	20230328	1710	78.07	20221013	4.35	N	320000	100	18 억		429261	N	N	0	N	00	N
94	20230714	121032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3050	-45	5	-1.45	645682615	211541	48.96	3110	3110	3005	4020	2170	3095	3052.28	2.32	0	37868	3231	3162	3091	3022	2951	3197	3057	18	925	100	1850	5	1	18499148	564	31.77	2.48	12	1.14	96.00	1228.00	9300	20230328	-67.20	1710	20221013	78.36	9300	-67.20	20230328	2065	47.70	20230103	9300	-67.20	20230328	1710	78.36	20221013	4.35	N	320000	100	18 억		429261	N	N	0	N	00	N
95	20230714	111043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3050	-45	5	-1.45	553299275	181298	41.96	3110	3110	3005	4020	2170	3095	3051.88	2.32	0	30153	3231	3162	3091	3022	2951	3197	3057	18	925	100	1850	5	1	18499148	564	31.77	2.48	12	0.98	96.00	1228.00	9300	20230328	-67.20	1710	20221013	78.36	9300	-67.20	20230328	2065	47.70	20230103	9300	-67.20	20230328	1710	78.36	20221013	4.35	N	320000	100	18 억		429261	N	N	0	N	00	N
96	20230714	101044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3020	-75	5	-2.42	393285170	128519	29.74	3110	3110	3010	4020	2170	3095	3060.13	2.32	0	17311	3231	3162	3091	3022	2951	3197	3057	18	925	100	1850	5	1	18499148	559	31.46	2.46	12	0.69	96.00	1228.00	9300	20230328	-67.53	1710	20221013	76.61	9300	-67.53	20230328	2065	46.25	20230103	9300	-67.53	20230328	1710	76.61	20221013	4.35	N	320000	100	18 억		429261	N	N	0	N	00	N
97	20230714	091039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3090	-5	5	-0.16	122931555	39972	9.25	3110	3110	3055	4020	2170	3095	3075.44	2.32	0	9920	3231	3162	3091	3022	2951	3197	3057	18	925	100	1850	5	1	18499148	572	32.19	2.52	12	0.22	96.00	1228.00	9300	20230328	-66.77	1710	20221013	80.70	9300	-66.77	20230328	2065	49.64	20230103	9300	-66.77	20230328	1710	80.70	20221013	4.35	N	320000	100	18 억		429261	N	N	0	N	00	N
98	20230713	161033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3095	60	2	1.98	1336862395	429542	137.79	3020	3160	3020	3945	2125	3035	3112.37	2.25	0	13009	3108	3071	3018	2981	2928	3090	3000	18	910	100	1820	5	1	18499148	573	32.24	2.52	12	2.32	96.00	1228.00	9300	20230328	-66.72	1710	20221013	80.99	9300	-66.72	20230328	2065	49.88	20230103	9300	-66.72	20230328	1710	80.99	20221013	4.44	N	320000	100	18 억		415938	N	N	0	N	00	N
99	20230713	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3090	55	2	1.81	1289761650	414350	132.91	3020	3160	3020	3945	2125	3035	3112.73	2.25	0	17326	3108	3071	3018	2981	2928	3090	3000	18	910	100	1820	5	1	18499148	572	32.19	2.52	12	2.24	96.00	1228.00	9300	20230328	-66.77	1710	20221013	80.70	9300	-66.77	20230328	2065	49.64	20230103	9300	-66.77	20230328	1710	80.70	20221013	4.44	N	320000	100	18 억		415938	N	N	0	N	00	N
100	20230713	141029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3110	75	2	2.47	1172133200	376374	120.73	3020	3160	3020	3945	2125	3035	3114.28	2.25	0	16339	3108	3071	3018	2981	2928	3090	3000	18	910	100	1820	5	1	18499148	575	32.40	2.53	12	2.03	96.00	1228.00	9300	20230328	-66.56	1710	20221013	81.87	9300	-66.56	20230328	2065	50.61	20230103	9300	-66.56	20230328	1710	81.87	20221013	4.44	N	320000	100	18 억		415938	N	N	0	N	00	N
101	20230713	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3115	80	2	2.64	1062557290	341102	109.42	3020	3160	3020	3945	2125	3035	3115.07	2.25	0	13294	3108	3071	3018	2981	2928	3090	3000	18	910	100	1820	5	1	18499148	576	32.45	2.54	12	1.84	96.00	1228.00	9300	20230328	-66.51	1710	20221013	82.16	9300	-66.51	20230328	2065	50.85	20230103	9300	-66.51	20230328	1710	82.16	20221013	4.44	N	320000	100	18 억		415938	N	N	0	N	00	N
102	20230713	121028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3140	105	2	3.46	899857285	288984	92.70	3020	3160	3020	3945	2125	3035	3113.87	2.25	0	24976	3108	3071	3018	2981	2928	3090	3000	18	910	100	1820	5	1	18499148	581	32.71	2.56	12	1.56	96.00	1228.00	9300	20230328	-66.24	1710	20221013	83.63	9300	-66.24	20230328	2065	52.06	20230103	9300	-66.24	20230328	1710	83.63	20221013	4.44	N	320000	100	18 억		415938	N	N	0	N	00	N
103	20230713	111031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3125	90	2	2.97	746055350	239939	76.97	3020	3155	3020	3945	2125	3035	3109.35	2.25	0	19168	3108	3071	3018	2981	2928	3090	3000	18	910	100	1820	5	1	18499148	578	32.55	2.54	12	1.30	96.00	1228.00	9300	20230328	-66.40	1710	20221013	82.75	9300	-66.40	20230328	2065	51.33	20230103	9300	-66.40	20230328	1710	82.75	20221013	4.44	N	320000	100	18 억		415938	N	N	0	N	00	N
104	20230713	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3125	90	2	2.97	560739915	180768	57.99	3020	3155	3020	3945	2125	3035	3101.99	2.25	0	5051	3108	3071	3018	2981	2928	3090	3000	18	910	100	1820	5	1	18499148	578	32.55	2.54	12	0.98	96.00	1228.00	9300	20230328	-66.40	1710	20221013	82.75	9300	-66.40	20230328	2065	51.33	20230103	9300	-66.40	20230328	1710	82.75	20221013	4.44	N	320000	100	18 억		415938	N	N	0	N	00	N
105	20230713	091027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3060	25	2	0.82	124669235	40821	13.09	3020	3080	3020	3945	2125	3035	3054.05	2.25	0	12263	3108	3071	3018	2981	2928	3090	3000	18	910	100	1820	5	1	18499148	566	31.88	2.49	12	0.22	96.00	1228.00	9300	20230328	-67.10	1710	20221013	78.95	9300	-67.10	20230328	2065	48.18	20230103	9300	-67.10	20230328	1710	78.95	20221013	4.44	N	320000	100	18 억		415938	N	N	0	N	00	N
106	20230712	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3035	25	2	0.83	934157640	310118	99.10	2990	3055	2965	3910	2110	3010	3012.17	1.83	0	78255	3073	3041	2993	2961	2913	3057	2977	18	900	100	1800	5	1	18499148	561	31.61	2.47	12	1.68	96.00	1228.00	9300	20230328	-67.37	1710	20221013	77.49	9300	-67.37	20230328	2065	46.97	20230103	9300	-67.37	20230328	1710	77.49	20221013	4.56	N	320000	100	18 억		337698	N	N	0	N	00	N
107	20230712	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3025	15	2	0.50	889228810	295300	94.36	2990	3055	2965	3910	2110	3010	3011.27	1.83	0	78069	3073	3041	2993	2961	2913	3057	2977	18	900	100	1800	5	1	18499148	560	31.51	2.46	12	1.60	96.00	1228.00	9300	20230328	-67.47	1710	20221013	76.90	9300	-67.47	20230328	2065	46.49	20230103	9300	-67.47	20230328	1710	76.90	20221013	4.56	N	320000	100	18 억		337698	N	N	0	N	00	N
108	20230712	141012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3045	35	2	1.16	793024680	263545	84.22	2990	3055	2965	3910	2110	3010	3009.07	1.83	0	70898	3073	3041	2993	2961	2913	3057	2977	18	900	100	1800	5	1	18499148	563	31.72	2.48	12	1.42	96.00	1228.00	9300	20230328	-67.26	1710	20221013	78.07	9300	-67.26	20230328	2065	47.46	20230103	9300	-67.26	20230328	1710	78.07	20221013	4.56	N	320000	100	18 억		337698	N	N	0	N	00	N
109	20230712	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3035	25	2	0.83	678352645	225837	72.17	2990	3045	2965	3910	2110	3010	3003.72	1.83	0	68284	3073	3041	2993	2961	2913	3057	2977	18	900	100	1800	5	1	18499148	561	31.61	2.47	12	1.22	96.00	1228.00	9300	20230328	-67.37	1710	20221013	77.49	9300	-67.37	20230328	2065	46.97	20230103	9300	-67.37	20230328	1710	77.49	20221013	4.56	N	320000	100	18 억		337698	N	N	0	N	00	N
110	20230712	121019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3010	0	3	0.00	512940260	171233	54.72	2990	3035	2965	3910	2110	3010	2995.55	1.83	0	41987	3073	3041	2993	2961	2913	3057	2977	18	900	100	1800	5	1	18499148	557	31.35	2.45	12	0.93	96.00	1228.00	9300	20230328	-67.63	1710	20221013	76.02	9300	-67.63	20230328	2065	45.76	20230103	9300	-67.63	20230328	1710	76.02	20221013	4.56	N	320000	100	18 억		337698	N	N	0	N	00	N
111	20230712	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3005	-5	5	-0.17	440995345	147279	47.06	2990	3035	2965	3910	2110	3010	2994.26	1.83	0	34578	3073	3041	2993	2961	2913	3057	2977	18	900	100	1800	5	1	18499148	556	31.30	2.45	12	0.80	96.00	1228.00	9300	20230328	-67.69	1710	20221013	75.73	9300	-67.69	20230328	2065	45.52	20230103	9300	-67.69	20230328	1710	75.73	20221013	4.56	N	320000	100	18 억		337698	N	N	0	N	00	N
112	20230712	101019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2990	-20	5	-0.66	341095290	113910	36.40	2990	3035	2965	3910	2110	3010	2994.40	1.83	0	31339	3073	3041	2993	2961	2913	3057	2977	18	900	100	1800	5	1	18499148	553	31.15	2.43	12	0.62	96.00	1228.00	9300	20230328	-67.85	1710	20221013	74.85	9300	-67.85	20230328	2065	44.79	20230103	9300	-67.85	20230328	1710	74.85	20221013	4.56	N	320000	100	18 억		337698	N	N	0	N	00	N
113	20230712	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3030	20	2	0.66	159458495	53272	17.02	2990	3035	2965	3910	2110	3010	2993.23	1.83	0	24670	3073	3041	2993	2961	2913	3057	2977	18	900	100	1800	5	1	18499148	561	31.56	2.47	12	0.29	96.00	1228.00	9300	20230328	-67.42	1710	20221013	77.19	9300	-67.42	20230328	2065	46.73	20230103	9300	-67.42	20230328	1710	77.19	20221013	4.56	N	320000	100	18 억		337698	N	N	0	N	00	N
114	20230711	161006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3010	60	2	2.03	919957400	308157	81.38	2945	3025	2945	3835	2065	2950	2985.19	1.52	0	57408	3063	3006	2963	2906	2863	2985	2885	18	885	100	1770	5	1	18499148	557	31.35	2.45	12	1.67	96.00	1228.00	9300	20230328	-67.63	1710	20221013	76.02	9300	-67.63	20230328	2065	45.76	20230103	9300	-67.63	20230328	1710	76.02	20221013	4.82	N	320000	100	18 억		280305	N	N	0	N	00	N
115	20230711	151002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3010	60	2	2.03	851834680	285546	75.41	2945	3015	2945	3835	2065	2950	2983.18	1.52	0	53810	3063	3006	2963	2906	2863	2985	2885	18	885	100	1770	5	1	18499148	557	31.35	2.45	12	1.54	96.00	1228.00	9300	20230328	-67.63	1710	20221013	76.02	9300	-67.63	20230328	2065	45.76	20230103	9300	-67.63	20230328	1710	76.02	20221013	4.82	N	320000	100	18 억		280305	N	N	0	N	00	N
116	20230711	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	45	2	1.53	734982115	246542	65.11	2945	3015	2945	3835	2065	2950	2981.16	1.52	0	37930	3063	3006	2963	2906	2863	2985	2885	18	885	100	1770	5	1	18499148	554	31.20	2.44	12	1.33	96.00	1228.00	9300	20230328	-67.80	1710	20221013	75.15	9300	-67.80	20230328	2065	45.04	20230103	9300	-67.80	20230328	1710	75.15	20221013	4.82	N	320000	100	18 억		280305	N	N	0	N	00	N
117	20230711	130946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2980	30	2	1.02	577732015	193793	51.18	2945	3015	2945	3835	2065	2950	2981.18	1.52	0	52828	3063	3006	2963	2906	2863	2985	2885	18	885	100	1770	5	1	18499148	551	31.04	2.43	12	1.05	96.00	1228.00	9300	20230328	-67.96	1710	20221013	74.27	9300	-67.96	20230328	2065	44.31	20230103	9300	-67.96	20230328	1710	74.27	20221013	4.82	N	320000	100	18 억		280305	N	N	0	N	00	N
118	20230711	121007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2975	25	2	0.85	498801395	167258	44.17	2945	3015	2945	3835	2065	2950	2982.23	1.52	0	50068	3063	3006	2963	2906	2863	2985	2885	18	885	100	1770	5	1	18499148	550	30.99	2.42	12	0.90	96.00	1228.00	9300	20230328	-68.01	1710	20221013	73.98	9300	-68.01	20230328	2065	44.07	20230103	9300	-68.01	20230328	1710	73.98	20221013	4.82	N	320000	100	18 억		280305	N	N	0	N	00	N
119	20230711	111012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2975	25	2	0.85	401397780	134561	35.54	2945	3015	2945	3835	2065	2950	2983.02	1.52	0	42117	3063	3006	2963	2906	2863	2985	2885	18	885	100	1770	5	1	18499148	550	30.99	2.42	12	0.73	96.00	1228.00	9300	20230328	-68.01	1710	20221013	73.98	9300	-68.01	20230328	2065	44.07	20230103	9300	-68.01	20230328	1710	73.98	20221013	4.82	N	320000	100	18 억		280305	N	N	0	N	00	N
120	20230711	101010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	45	2	1.53	278304015	93160	24.60	2945	3015	2945	3835	2065	2950	2987.38	1.52	0	35724	3063	3006	2963	2906	2863	2985	2885	18	885	100	1770	5	1	18499148	554	31.20	2.44	12	0.50	96.00	1228.00	9300	20230328	-67.80	1710	20221013	75.15	9300	-67.80	20230328	2065	45.04	20230103	9300	-67.80	20230328	1710	75.15	20221013	4.82	N	320000	100	18 억		280305	N	N	0	N	00	N
121	20230711	091007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2970	20	2	0.68	79490320	26806	7.08	2945	3005	2945	3835	2065	2950	2965.39	1.52	0	12828	3063	3006	2963	2906	2863	2985	2885	18	885	100	1770	5	1	18499148	549	30.94	2.42	12	0.14	96.00	1228.00	9300	20230328	-68.06	1710	20221013	73.68	9300	-68.06	20230328	2065	43.83	20230103	9300	-68.06	20230328	1710	73.68	20221013	4.82	N	320000	100	18 억		280305	N	N	0	N	00	N
122	20230710	160959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2950	-50	5	-1.67	1101357940	369829	85.59	2985	3020	2920	3900	2100	3000	2978.04	1.36	0	28776	3100	3050	3010	2960	2920	3075	2985	18	900	100	1800	5	1	18499148	546	30.73	2.40	12	2.00	96.00	1228.00	9300	20230328	-68.28	1710	20221013	72.51	9300	-68.28	20230328	2065	42.86	20230103	9300	-68.28	20230328	1710	72.51	20221013	4.90	N	320000	100	18 억		252113	N	N	0	N	00	N
123	20230710	151001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2955	-45	5	-1.50	1019857435	342218	79.20	2985	3020	2920	3900	2100	3000	2980.14	1.36	0	30618	3100	3050	3010	2960	2920	3075	2985	18	900	100	1800	5	1	18499148	547	30.78	2.41	12	1.85	96.00	1228.00	9300	20230328	-68.23	1710	20221013	72.81	9300	-68.23	20230328	2065	43.10	20230103	9300	-68.23	20230328	1710	72.81	20221013	4.90	N	320000	100	18 억		252113	N	N	0	N	00	N
124	20230710	140950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3005	5	2	0.17	860835060	288637	66.80	2985	3020	2920	3900	2100	3000	2982.41	1.36	0	53321	3100	3050	3010	2960	2920	3075	2985	18	900	100	1800	5	1	18499148	556	31.30	2.45	12	1.56	96.00	1228.00	9300	20230328	-67.69	1710	20221013	75.73	9300	-67.69	20230328	2065	45.52	20230103	9300	-67.69	20230328	1710	75.73	20221013	4.90	N	320000	100	18 억		252113	N	N	0	N	00	N
125	20230710	130939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2985	-15	5	-0.50	716978170	240674	55.70	2985	3020	2920	3900	2100	3000	2979.04	1.36	0	32041	3100	3050	3010	2960	2920	3075	2985	18	900	100	1800	5	1	18499148	552	31.09	2.43	12	1.30	96.00	1228.00	9300	20230328	-67.90	1710	20221013	74.56	9300	-67.90	20230328	2065	44.55	20230103	9300	-67.90	20230328	1710	74.56	20221013	4.90	N	320000	100	18 억		252113	N	N	0	N	00	N
126	20230710	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	0	3	0.00	639577505	214762	49.71	2985	3020	2920	3900	2100	3000	2978.08	1.36	0	33270	3100	3050	3010	2960	2920	3075	2985	18	900	100	1800	5	1	18499148	555	31.25	2.44	12	1.16	96.00	1228.00	9300	20230328	-67.74	1710	20221013	75.44	9300	-67.74	20230328	2065	45.28	20230103	9300	-67.74	20230328	1710	75.44	20221013	4.90	N	320000	100	18 억		252113	N	N	0	N	00	N
127	20230710	111002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2980	-20	5	-0.67	583557285	196027	45.37	2985	3020	2920	3900	2100	3000	2976.92	1.36	0	27681	3100	3050	3010	2960	2920	3075	2985	18	900	100	1800	5	1	18499148	551	31.04	2.43	12	1.06	96.00	1228.00	9300	20230328	-67.96	1710	20221013	74.27	9300	-67.96	20230328	2065	44.31	20230103	9300	-67.96	20230328	1710	74.27	20221013	4.90	N	320000	100	18 억		252113	N	N	0	N	00	N
128	20230710	101003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3010	10	2	0.33	476055205	159968	37.02	2985	3020	2920	3900	2100	3000	2975.94	1.36	0	25024	3100	3050	3010	2960	2920	3075	2985	18	900	100	1800	5	1	18499148	557	31.35	2.45	12	0.86	96.00	1228.00	9300	20230328	-67.63	1710	20221013	76.02	9300	-67.63	20230328	2065	45.76	20230103	9300	-67.63	20230328	1710	76.02	20221013	4.90	N	320000	100	18 억		252113	N	N	0	N	00	N
129	20230710	090954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2980	-20	5	-0.67	195054080	66046	15.29	2985	3000	2920	3900	2100	3000	2953.30	1.36	0	-7959	3100	3050	3010	2960	2920	3075	2985	18	900	100	1800	5	1	18499148	551	31.04	2.43	12	0.36	96.00	1228.00	9300	20230328	-67.96	1710	20221013	74.27	9300	-67.96	20230328	2065	44.31	20230103	9300	-67.96	20230328	1710	74.27	20221013	4.90	N	320000	100	18 억		252113	N	N	0	N	00	N
130	20230707	160951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	-75	5	-2.44	1250483920	416256	75.17	2995	3060	2970	3995	2155	3075	3004.12	1.01	0	65568	3341	3207	3126	2992	2911	3167	2952	18	920	100	1840	5	1	18499148	555	31.25	2.44	12	2.25	96.00	1228.00	9300	20230328	-67.74	1710	20221013	75.44	9300	-67.74	20230328	2065	45.28	20230103	9300	-67.74	20230328	1710	75.44	20221013	5.02	N	320000	100	18 억		186545	N	N	0	N	00	N
131	20230707	150951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3005	-70	5	-2.28	1167381170	388565	70.17	2995	3060	2970	3995	2155	3075	3004.34	1.01	0	64565	3341	3207	3126	2992	2911	3167	2952	18	920	100	1840	5	1	18499148	556	31.30	2.45	12	2.10	96.00	1228.00	9300	20230328	-67.69	1710	20221013	75.73	9300	-67.69	20230328	2065	45.52	20230103	9300	-67.69	20230328	1710	75.73	20221013	5.02	N	320000	100	18 억		186545	N	N	0	N	00	N
132	20230707	141009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2995	-80	5	-2.60	1008852940	335741	60.63	2995	3060	2970	3995	2155	3075	3004.85	1.01	0	53425	3341	3207	3126	2992	2911	3167	2952	18	920	100	1840	5	1	18499148	554	31.20	2.44	12	1.81	96.00	1228.00	9300	20230328	-67.80	1710	20221013	75.15	9300	-67.80	20230328	2065	45.04	20230103	9300	-67.80	20230328	1710	75.15	20221013	5.02	N	320000	100	18 억		186545	N	N	0	N	00	N
133	20230707	130956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2990	-85	5	-2.76	904025105	300706	54.30	2995	3060	2970	3995	2155	3075	3006.34	1.01	0	57280	3341	3207	3126	2992	2911	3167	2952	18	920	100	1840	5	1	18499148	553	31.15	2.43	12	1.63	96.00	1228.00	9300	20230328	-67.85	1710	20221013	74.85	9300	-67.85	20230328	2065	44.79	20230103	9300	-67.85	20230328	1710	74.85	20221013	5.02	N	320000	100	18 억		186545	N	N	0	N	00	N
134	20230707	121000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	-75	5	-2.44	810757245	269621	48.69	2995	3060	2970	3995	2155	3075	3007.02	1.01	0	69462	3341	3207	3126	2992	2911	3167	2952	18	920	100	1840	5	1	18499148	555	31.25	2.44	12	1.46	96.00	1228.00	9300	20230328	-67.74	1710	20221013	75.44	9300	-67.74	20230328	2065	45.28	20230103	9300	-67.74	20230328	1710	75.44	20221013	5.02	N	320000	100	18 억		186545	N	N	0	N	00	N
135	20230707	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	-75	5	-2.44	694231910	230748	41.67	2995	3060	2970	3995	2155	3075	3008.61	1.01	0	60995	3341	3207	3126	2992	2911	3167	2952	18	920	100	1840	5	1	18499148	555	31.25	2.44	12	1.25	96.00	1228.00	9300	20230328	-67.74	1710	20221013	75.44	9300	-67.74	20230328	2065	45.28	20230103	9300	-67.74	20230328	1710	75.44	20221013	5.02	N	320000	100	18 억		186545	N	N	0	N	00	N
136	20230707	100951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	-75	5	-2.44	401689155	133238	24.06	2995	3060	2970	3995	2155	3075	3014.82	1.01	0	41505	3341	3207	3126	2992	2911	3167	2952	18	920	100	1840	5	1	18499148	555	31.25	2.44	12	0.72	96.00	1228.00	9300	20230328	-67.74	1710	20221013	75.44	9300	-67.74	20230328	2065	45.28	20230103	9300	-67.74	20230328	1710	75.44	20221013	5.02	N	320000	100	18 억		186545	N	N	0	N	00	N
137	20230707	090953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3045	-30	5	-0.98	138387695	45992	8.31	2995	3060	2970	3995	2155	3075	3008.94	1.01	0	10945	3341	3207	3126	2992	2911	3167	2952	18	920	100	1840	5	1	18499148	563	31.72	2.48	12	0.25	96.00	1228.00	9300	20230328	-67.26	1710	20221013	78.07	9300	-67.26	20230328	2065	47.46	20230103	9300	-67.26	20230328	1710	78.07	20221013	5.02	N	320000	100	18 억		186545	N	N	0	N	00	N
138	20230706	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3075	-125	5	-3.91	1685689005	540321	87.43	3200	3260	3045	4160	2240	3200	3119.79	1.77	0	-139792	3413	3306	3233	3126	3053	3360	3180	18	960	100	1920	5	1	18499148	569	32.03	2.50	12	2.92	96.00	1228.00	9300	20230328	-66.94	1710	20221013	79.82	9300	-66.94	20230328	2065	48.91	20230103	9300	-66.94	20230328	1710	79.82	20221013	5.07	N	320000	100	18 억		328130	N	N	0	N	00	N
139	20230706	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3055	-145	5	-4.53	1610212600	515652	83.44	3200	3260	3050	4160	2240	3200	3122.67	1.77	0	-133519	3413	3306	3233	3126	3053	3360	3180	18	960	100	1920	5	1	18499148	565	31.82	2.49	12	2.79	96.00	1228.00	9300	20230328	-67.15	1710	20221013	78.65	9300	-67.15	20230328	2065	47.94	20230103	9300	-67.15	20230328	1710	78.65	20221013	5.07	N	320000	100	18 억		328130	N	N	0	N	00	N
140	20230706	140954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3065	-135	5	-4.22	1428027540	456141	73.81	3200	3260	3055	4160	2240	3200	3130.67	1.77	0	-114363	3413	3306	3233	3126	3053	3360	3180	18	960	100	1920	5	1	18499148	567	31.93	2.50	12	2.47	96.00	1228.00	9300	20230328	-67.04	1710	20221013	79.24	9300	-67.04	20230328	2065	48.43	20230103	9300	-67.04	20230328	1710	79.24	20221013	5.07	N	320000	100	18 억		328130	N	N	0	N	00	N
141	20230706	130951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3080	-120	5	-3.75	1301809140	414932	67.14	3200	3260	3075	4160	2240	3200	3137.40	1.77	0	-116206	3413	3306	3233	3126	3053	3360	3180	18	960	100	1920	5	1	18499148	570	32.08	2.51	12	2.24	96.00	1228.00	9300	20230328	-66.88	1710	20221013	80.12	9300	-66.88	20230328	2065	49.15	20230103	9300	-66.88	20230328	1710	80.12	20221013	5.07	N	320000	100	18 억		328130	N	N	0	N	00	N
142	20230706	120925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3125	-75	5	-2.34	1027189515	326263	52.79	3200	3260	3110	4160	2240	3200	3148.35	1.77	0	-82634	3413	3306	3233	3126	3053	3360	3180	18	960	100	1920	5	1	18499148	578	32.55	2.54	12	1.76	96.00	1228.00	9300	20230328	-66.40	1710	20221013	82.75	9300	-66.40	20230328	2065	51.33	20230103	9300	-66.40	20230328	1710	82.75	20221013	5.07	N	320000	100	18 억		328130	N	N	0	N	00	N
143	20230706	110958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3135	-65	5	-2.03	896035160	284282	46.00	3200	3260	3110	4160	2240	3200	3151.92	1.77	0	-71955	3413	3306	3233	3126	3053	3360	3180	18	960	100	1920	5	1	18499148	580	32.66	2.55	12	1.54	96.00	1228.00	9300	20230328	-66.29	1710	20221013	83.33	9300	-66.29	20230328	2065	51.82	20230103	9300	-66.29	20230328	1710	83.33	20221013	5.07	N	320000	100	18 억		328130	N	N	0	N	00	N
144	20230706	100953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3150	-50	5	-1.56	676258465	214253	34.67	3200	3260	3110	4160	2240	3200	3156.35	1.77	0	-63907	3413	3306	3233	3126	3053	3360	3180	18	960	100	1920	5	1	18499148	583	32.81	2.57	12	1.16	96.00	1228.00	9300	20230328	-66.13	1710	20221013	84.21	9300	-66.13	20230328	2065	52.54	20230103	9300	-66.13	20230328	1710	84.21	20221013	5.07	N	320000	100	18 억		328130	N	N	0	N	00	N
145	20230706	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3120	-80	5	-2.50	243821040	77170	12.49	3200	3215	3110	4160	2240	3200	3159.53	1.77	0	-32743	3413	3306	3233	3126	3053	3360	3180	18	960	100	1920	5	1	18499148	577	32.50	2.54	12	0.42	96.00	1228.00	9300	20230328	-66.45	1710	20221013	82.46	9300	-66.45	20230328	2065	51.09	20230103	9300	-66.45	20230328	1710	82.46	20221013	5.07	N	320000	100	18 억		328130	N	N	0	N	00	N
146	20230705	160947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3200	55	2	1.75	1973070810	612205	195.27	3190	3340	3160	4085	2205	3145	3222.90	1.72	0	9054	3278	3211	3163	3096	3048	3187	3072	18	940	100	1880	5	1	18499148	592	33.33	2.61	12	3.31	96.00	1228.00	9300	20230328	-65.59	1710	20221013	87.13	9300	-65.59	20230328	2065	54.96	20230103	9300	-65.59	20230328	1710	87.13	20221013	5.08	N	320000	100	18 억		317680	N	N	0	N	00	N
147	20230705	150943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3215	70	2	2.23	1889477185	586092	186.94	3190	3340	3160	4085	2205	3145	3223.86	1.72	0	10260	3278	3211	3163	3096	3048	3187	3072	18	940	100	1880	5	1	18499148	595	33.49	2.62	12	3.17	96.00	1228.00	9300	20230328	-65.43	1710	20221013	88.01	9300	-65.43	20230328	2065	55.69	20230103	9300	-65.43	20230328	1710	88.01	20221013	5.08	N	320000	100	18 억		317680	N	N	0	N	00	N
148	20230705	140933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3220	75	2	2.38	1647398790	510640	162.88	3190	3340	3160	4085	2205	3145	3226.15	1.72	0	29859	3278	3211	3163	3096	3048	3187	3072	18	940	100	1880	5	1	18499148	596	33.54	2.62	12	2.76	96.00	1228.00	9300	20230328	-65.38	1710	20221013	88.30	9300	-65.38	20230328	2065	55.93	20230103	9300	-65.38	20230328	1710	88.30	20221013	5.08	N	320000	100	18 억		317680	N	N	0	N	00	N
149	20230705	130936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3235	90	2	2.86	1297161005	402847	128.49	3190	3340	3160	4085	2205	3145	3219.98	1.72	0	38665	3278	3211	3163	3096	3048	3187	3072	18	940	100	1880	5	1	18499148	598	33.70	2.63	12	2.18	96.00	1228.00	9300	20230328	-65.22	1710	20221013	89.18	9300	-65.22	20230328	2065	56.66	20230103	9300	-65.22	20230328	1710	89.18	20221013	5.08	N	320000	100	18 억		317680	N	N	0	N	00	N
150	20230705	120934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3225	80	2	2.54	1056679190	328493	104.78	3190	3340	3160	4085	2205	3145	3216.75	1.72	0	27971	3278	3211	3163	3096	3048	3187	3072	18	940	100	1880	5	1	18499148	597	33.59	2.63	12	1.78	96.00	1228.00	9300	20230328	-65.32	1710	20221013	88.60	9300	-65.32	20230328	2065	56.17	20230103	9300	-65.32	20230328	1710	88.60	20221013	5.08	N	320000	100	18 억		317680	N	N	0	N	00	N
151	20230705	110945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3210	65	2	2.07	954172115	296602	94.61	3190	3340	3160	4085	2205	3145	3217.01	1.72	0	33772	3278	3211	3163	3096	3048	3187	3072	18	940	100	1880	5	1	18499148	594	33.44	2.61	12	1.60	96.00	1228.00	9300	20230328	-65.48	1710	20221013	87.72	9300	-65.48	20230328	2065	55.45	20230103	9300	-65.48	20230328	1710	87.72	20221013	5.08	N	320000	100	18 억		317680	N	N	0	N	00	N
152	20230705	100936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3200	55	2	1.75	684612710	212686	67.84	3190	3340	3160	4085	2205	3145	3218.89	1.72	0	21800	3278	3211	3163	3096	3048	3187	3072	18	940	100	1880	5	1	18499148	592	33.33	2.61	12	1.15	96.00	1228.00	9300	20230328	-65.59	1710	20221013	87.13	9300	-65.59	20230328	2065	54.96	20230103	9300	-65.59	20230328	1710	87.13	20221013	5.08	N	320000	100	18 억		317680	N	N	0	N	00	N
153	20230705	090935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3195	50	2	1.59	297444535	92040	29.36	3190	3340	3160	4085	2205	3145	3231.69	1.72	0	-8888	3278	3211	3163	3096	3048	3187	3072	18	940	100	1880	5	1	18499148	591	33.28	2.60	12	0.50	96.00	1228.00	9300	20230328	-65.65	1710	20221013	86.84	9300	-65.65	20230328	2065	54.72	20230103	9300	-65.65	20230328	1710	86.84	20221013	5.08	N	320000	100	18 억		317680	N	N	0	N	00	N
154	20230704	160931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3145	-45	5	-1.41	977310985	309533	57.83	3230	3230	3115	4145	2235	3190	3157.37	2.15	0	-81341	3400	3295	3180	3075	2960	3347	3127	18	955	100	1910	5	1	18499148	582	32.76	2.56	12	1.67	96.00	1228.00	9300	20230328	-66.18	1710	20221013	83.92	9300	-66.18	20230328	2065	52.30	20230103	9300	-66.18	20230328	1710	83.92	20221013	5.15	N	320000	100	18 억		396827	N	N	0	N	00	N
155	20230704	150921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3145	-45	5	-1.41	923171345	292320	54.61	3230	3230	3115	4145	2235	3190	3158.07	2.15	0	-89878	3400	3295	3180	3075	2960	3347	3127	18	955	100	1910	5	1	18499148	582	32.76	2.56	12	1.58	96.00	1228.00	9300	20230328	-66.18	1710	20221013	83.92	9300	-66.18	20230328	2065	52.30	20230103	9300	-66.18	20230328	1710	83.92	20221013	5.15	N	320000	100	18 억		396827	N	N	0	N	00	N
156	20230704	140926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3155	-35	5	-1.10	814669275	257836	48.17	3230	3230	3115	4145	2235	3190	3159.63	2.15	0	-91569	3400	3295	3180	3075	2960	3347	3127	18	955	100	1910	5	1	18499148	584	32.86	2.57	12	1.39	96.00	1228.00	9300	20230328	-66.08	1710	20221013	84.50	9300	-66.08	20230328	2065	52.78	20230103	9300	-66.08	20230328	1710	84.50	20221013	5.15	N	320000	100	18 억		396827	N	N	0	N	00	N
157	20230704	130914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3145	-45	5	-1.41	737291740	233326	43.59	3230	3230	3115	4145	2235	3190	3159.91	2.15	0	-88244	3400	3295	3180	3075	2960	3347	3127	18	955	100	1910	5	1	18499148	582	32.76	2.56	12	1.26	96.00	1228.00	9300	20230328	-66.18	1710	20221013	83.92	9300	-66.18	20230328	2065	52.30	20230103	9300	-66.18	20230328	1710	83.92	20221013	5.15	N	320000	100	18 억		396827	N	N	0	N	00	N
158	20230704	120925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3130	-60	5	-1.88	690028455	218287	40.78	3230	3230	3115	4145	2235	3190	3161.09	2.15	0	-84705	3400	3295	3180	3075	2960	3347	3127	18	955	100	1910	5	1	18499148	579	32.60	2.55	12	1.18	96.00	1228.00	9300	20230328	-66.34	1710	20221013	83.04	9300	-66.34	20230328	2065	51.57	20230103	9300	-66.34	20230328	1710	83.04	20221013	5.15	N	320000	100	18 억		396827	N	N	0	N	00	N
159	20230704	110918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3130	-60	5	-1.88	539519135	170324	31.82	3230	3230	3120	4145	2235	3190	3167.59	2.15	0	-73506	3400	3295	3180	3075	2960	3347	3127	18	955	100	1910	5	1	18499148	579	32.60	2.55	12	0.92	96.00	1228.00	9300	20230328	-66.34	1710	20221013	83.04	9300	-66.34	20230328	2065	51.57	20230103	9300	-66.34	20230328	1710	83.04	20221013	5.15	N	320000	100	18 억		396827	N	N	0	N	00	N
160	20230704	100913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3170	-20	5	-0.63	333138200	104695	19.56	3230	3230	3155	4145	2235	3190	3181.98	2.15	0	-49601	3400	3295	3180	3075	2960	3347	3127	18	955	100	1910	5	1	18499148	586	33.02	2.58	12	0.57	96.00	1228.00	9300	20230328	-65.91	1710	20221013	85.38	9300	-65.91	20230328	2065	53.51	20230103	9300	-65.91	20230328	1710	85.38	20221013	5.15	N	320000	100	18 억		396827	N	N	0	N	00	N
161	20230704	090913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3190	0	3	0.00	100572435	31450	5.88	3230	3230	3165	4145	2235	3190	3197.88	2.15	0	-17106	3400	3295	3180	3075	2960	3347	3127	18	955	100	1910	5	1	18499148	590	33.23	2.60	12	0.17	96.00	1228.00	9300	20230328	-65.70	1710	20221013	86.55	9300	-65.70	20230328	2065	54.48	20230103	9300	-65.70	20230328	1710	86.55	20221013	5.15	N	320000	100	18 억		396827	N	N	0	N	00	N
162	20230703	160904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3190	75	2	2.41	1685115300	533628	119.40	3145	3285	3065	4045	2185	3115	3157.76	1.58	0	103672	3238	3176	3098	3036	2958	3207	3067	18	930	100	1860	5	1	18499148	590	33.23	2.60	12	2.88	96.00	1228.00	9300	20230328	-65.70	1710	20221013	86.55	9300	-65.70	20230328	2065	54.48	20230103	9300	-65.70	20230328	1710	86.55	20221013	5.34	N	320000	100	18 억		292087	N	N	0	N	00	N
163	20230703	150914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3180	65	2	2.09	1597984340	506189	113.26	3145	3285	3065	4045	2185	3115	3156.89	1.58	0	100047	3238	3176	3098	3036	2958	3207	3067	18	930	100	1860	5	1	18499148	588	33.12	2.59	12	2.74	96.00	1228.00	9300	20230328	-65.81	1710	20221013	85.96	9300	-65.81	20230328	2065	54.00	20230103	9300	-65.81	20230328	1710	85.96	20221013	5.34	N	320000	100	18 억		292087	N	N	0	N	00	N
164	20230703	140912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3175	60	2	1.93	1438058915	455651	101.95	3145	3285	3065	4045	2185	3115	3156.05	1.58	0	87466	3238	3176	3098	3036	2958	3207	3067	18	930	100	1860	5	1	18499148	587	33.07	2.59	12	2.46	96.00	1228.00	9300	20230328	-65.86	1710	20221013	85.67	9300	-65.86	20230328	2065	53.75	20230103	9300	-65.86	20230328	1710	85.67	20221013	5.34	N	320000	100	18 억		292087	N	N	0	N	00	N
165	20230703	130907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3195	80	2	2.57	1303196750	413219	92.46	3145	3285	3065	4045	2185	3115	3153.77	1.58	0	87078	3238	3176	3098	3036	2958	3207	3067	18	930	100	1860	5	1	18499148	591	33.28	2.60	12	2.23	96.00	1228.00	9300	20230328	-65.65	1710	20221013	86.84	9300	-65.65	20230328	2065	54.72	20230103	9300	-65.65	20230328	1710	86.84	20221013	5.34	N	320000	100	18 억		292087	N	N	0	N	00	N
166	20230703	120913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3190	75	2	2.41	1230751255	390528	87.38	3145	3285	3065	4045	2185	3115	3151.51	1.58	0	80105	3238	3176	3098	3036	2958	3207	3067	18	930	100	1860	5	1	18499148	590	33.23	2.60	12	2.11	96.00	1228.00	9300	20230328	-65.70	1710	20221013	86.55	9300	-65.70	20230328	2065	54.48	20230103	9300	-65.70	20230328	1710	86.55	20221013	5.34	N	320000	100	18 억		292087	N	N	0	N	00	N
167	20230703	110907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3200	85	2	2.73	1149271090	364967	81.66	3145	3285	3065	4045	2185	3115	3148.97	1.58	0	76599	3238	3176	3098	3036	2958	3207	3067	18	930	100	1860	5	1	18499148	592	33.33	2.61	12	1.97	96.00	1228.00	9300	20230328	-65.59	1710	20221013	87.13	9300	-65.59	20230328	2065	54.96	20230103	9300	-65.59	20230328	1710	87.13	20221013	5.34	N	320000	100	18 억		292087	N	N	0	N	00	N
168	20230703	100854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3170	55	2	1.77	865543440	276197	61.80	3145	3285	3065	4045	2185	3115	3133.79	1.58	0	71970	3238	3176	3098	3036	2958	3207	3067	18	930	100	1860	5	1	18499148	586	33.02	2.58	12	1.49	96.00	1228.00	9300	20230328	-65.91	1710	20221013	85.38	9300	-65.91	20230328	2065	53.51	20230103	9300	-65.91	20230328	1710	85.38	20221013	5.34	N	320000	100	18 억		292087	N	N	0	N	00	N
169	20230703	090904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3115	0	3	0.00	273961270	87981	19.69	3145	3285	3070	4045	2185	3115	3113.87	1.58	0	11835	3238	3176	3098	3036	2958	3207	3067	18	930	100	1860	5	1	18499148	576	32.45	2.54	12	0.48	96.00	1228.00	9300	20230328	-66.51	1710	20221013	82.16	9300	-66.51	20230328	2065	50.85	20230103	9300	-66.51	20230328	1710	82.16	20221013	5.34	N	320000	100	18 억		292087	N	N	0	N	00	N