KissMeData/348340/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	161148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32900	1900	2	6.13	26889420900	827829	258.50	31150	33300	30300	40300	21700	31000	32480.19	0.60	0	840	32666	31832	31066	30232	29466	32250	30650	52	9300	500	21700	50	1	10446270	3437	-35.34	8.56	12	7.92	-931.00	3844.00	50900	20230323	-35.36	11650	20230102	182.40	50900	-35.36	20230323	11650	182.40	20230102	50900	-35.36	20230323	11650	182.40	20230102	3.46	N	348340	500	52 억		62592	N	N	4	N	00	N
3	20230731	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32800	1800	2	5.81	26072651650	802978	250.74	31150	33300	30300	40300	21700	31000	32469.95	0.60	0	-516	32666	31832	31066	30232	29466	32250	30650	52	9300	500	21700	50	1	10446270	3426	-35.23	8.53	12	7.69	-931.00	3844.00	50900	20230323	-35.56	11650	20230102	181.55	50900	-35.56	20230323	11650	181.55	20230102	50900	-35.56	20230323	11650	181.55	20230102	3.46	N	348340	500	52 억		62592	N	N	4	N	00	N
4	20230731	141153	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33100	2100	2	6.77	24063143350	741789	231.64	31150	33300	30300	40300	21700	31000	32439.34	0.60	0	1029	32666	31832	31066	30232	29466	32250	30650	52	9300	500	21700	50	1	10446270	3458	-35.55	8.61	12	7.10	-931.00	3844.00	50900	20230323	-34.97	11650	20230102	184.12	50900	-34.97	20230323	11650	184.12	20230102	50900	-34.97	20230323	11650	184.12	20230102	3.46	N	348340	500	52 억		62592	N	N	4	N	00	N
5	20230731	131156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32550	1550	2	5.00	16843123200	522932	163.29	31150	33000	30300	40300	21700	31000	32209.01	0.60	0	-4398	32666	31832	31066	30232	29466	32250	30650	52	9300	500	21700	50	1	10446270	3400	-34.96	8.47	12	5.01	-931.00	3844.00	50900	20230323	-36.05	11650	20230102	179.40	50900	-36.05	20230323	11650	179.40	20230102	50900	-36.05	20230323	11650	179.40	20230102	3.46	N	348340	500	52 억		62592	N	N	4	N	00	N
6	20230731	121204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32250	1250	2	4.03	15680518250	487133	152.12	31150	33000	30300	40300	21700	31000	32189.40	0.60	0	-8593	32666	31832	31066	30232	29466	32250	30650	52	9300	500	21700	50	1	10446270	3369	-34.64	8.39	12	4.66	-931.00	3844.00	50900	20230323	-36.64	11650	20230102	176.82	50900	-36.64	20230323	11650	176.82	20230102	50900	-36.64	20230323	11650	176.82	20230102	3.46	N	348340	500	52 억		62592	N	N	4	N	00	N
7	20230731	111205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32700	1700	2	5.48	14199058400	441477	137.86	31150	33000	30300	40300	21700	31000	32162.62	0.60	0	-11525	32666	31832	31066	30232	29466	32250	30650	52	9300	500	21700	50	1	10446270	3416	-35.12	8.51	12	4.23	-931.00	3844.00	50900	20230323	-35.76	11650	20230102	180.69	50900	-35.76	20230323	11650	180.69	20230102	50900	-35.76	20230323	11650	180.69	20230102	3.46	N	348340	500	52 억		62592	N	N	4	N	00	N
8	20230731	101202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32250	1250	2	4.03	9875071300	308335	96.28	31150	33000	30300	40300	21700	31000	32027.09	0.60	0	-21510	32666	31832	31066	30232	29466	32250	30650	52	9300	500	21700	50	1	10446270	3369	-34.64	8.39	12	2.95	-931.00	3844.00	50900	20230323	-36.64	11650	20230102	176.82	50900	-36.64	20230323	11650	176.82	20230102	50900	-36.64	20230323	11650	176.82	20230102	3.46	N	348340	500	52 억		62592	N	N	4	N	00	N
9	20230731	091150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	300	2	0.97	260191550	8350	2.61	31150	31300	31150	40300	21700	31000	31160.66	0.60	0	-4170	32666	31832	31066	30232	29466	32250	30650	52	9300	500	21700	50	1	10446270	3270	-33.62	8.14	12	0.08	-931.00	3844.00	50900	20230323	-38.51	11650	20230102	168.67	50900	-38.51	20230323	11650	168.67	20230102	50900	-38.51	20230323	11650	168.67	20230102	3.46	N	348340	500	52 억		62592	N	N	4	N	00	N
10	20230728	161152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	900	2	2.99	9827476200	316151	45.45	30500	31900	30300	39100	21100	30100	31084.79	0.45	0	12516	33833	31966	30183	28316	26533	32900	29250	52	9000	500	21070	50	1	10446270	3238	-33.30	8.06	12	3.03	-931.00	3844.00	50900	20230323	-39.10	11650	20230102	166.09	50900	-39.10	20230323	11650	166.09	20230102	50900	-39.10	20230323	11650	166.09	20230102	3.70	N	348340	500	52 억		47280	N	N	4	N	00	N
11	20230728	151150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	900	2	2.99	9513343450	306026	43.99	30500	31900	30300	39100	21100	30100	31086.72	0.45	0	13250	33833	31966	30183	28316	26533	32900	29250	52	9000	500	21070	50	1	10446270	3238	-33.30	8.06	12	2.93	-931.00	3844.00	50900	20230323	-39.10	11650	20230102	166.09	50900	-39.10	20230323	11650	166.09	20230102	50900	-39.10	20230323	11650	166.09	20230102	3.70	N	348340	500	52 억		47280	N	N	41	N	00	N
12	20230728	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	900	2	2.99	8663845450	278624	40.05	30500	31900	30300	39100	21100	30100	31095.12	0.45	0	12980	33833	31966	30183	28316	26533	32900	29250	52	9000	500	21070	50	1	10446270	3238	-33.30	8.06	12	2.67	-931.00	3844.00	50900	20230323	-39.10	11650	20230102	166.09	50900	-39.10	20230323	11650	166.09	20230102	50900	-39.10	20230323	11650	166.09	20230102	3.70	N	348340	500	52 억		47280	N	N	41	N	00	N
13	20230728	131152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	1200	2	3.99	7809505850	251332	36.13	30500	31900	30300	39100	21100	30100	31072.47	0.45	0	12087	33833	31966	30183	28316	26533	32900	29250	52	9000	500	21070	50	1	10446270	3270	-33.62	8.14	12	2.41	-931.00	3844.00	50900	20230323	-38.51	11650	20230102	168.67	50900	-38.51	20230323	11650	168.67	20230102	50900	-38.51	20230323	11650	168.67	20230102	3.70	N	348340	500	52 억		47280	N	N	41	N	00	N
14	20230728	121150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	1100	2	3.65	6930844850	223262	32.10	30500	31900	30300	39100	21100	30100	31043.55	0.45	0	8312	33833	31966	30183	28316	26533	32900	29250	52	9000	500	21070	50	1	10446270	3259	-33.51	8.12	12	2.14	-931.00	3844.00	50900	20230323	-38.70	11650	20230102	167.81	50900	-38.70	20230323	11650	167.81	20230102	50900	-38.70	20230323	11650	167.81	20230102	3.70	N	348340	500	52 억		47280	N	N	41	N	00	N
15	20230728	111155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	1000	2	3.32	6148250950	198258	28.50	30500	31900	30300	39100	21100	30100	31011.36	0.45	0	5332	33833	31966	30183	28316	26533	32900	29250	52	9000	500	21070	50	1	10446270	3249	-33.40	8.09	12	1.90	-931.00	3844.00	50900	20230323	-38.90	11650	20230102	166.95	50900	-38.90	20230323	11650	166.95	20230102	50900	-38.90	20230323	11650	166.95	20230102	3.70	N	348340	500	52 억		47280	N	N	41	N	00	N
16	20230728	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	600	2	1.99	5185983500	167182	24.03	30500	31900	30300	39100	21100	30100	31019.99	0.45	0	3826	33833	31966	30183	28316	26533	32900	29250	52	9000	500	21070	50	1	10446270	3207	-32.98	7.99	12	1.60	-931.00	3844.00	50900	20230323	-39.69	11650	20230102	163.52	50900	-39.69	20230323	11650	163.52	20230102	50900	-39.69	20230323	11650	163.52	20230102	3.70	N	348340	500	52 억		47280	N	N	41	N	00	N
17	20230728	091155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31250	1150	2	3.82	1760339200	57054	8.20	30500	31300	30300	39100	21100	30100	30853.91	0.45	0	-454	33833	31966	30183	28316	26533	32900	29250	52	9000	500	21070	50	1	10446270	3264	-33.57	8.13	12	0.55	-931.00	3844.00	50900	20230323	-38.61	11650	20230102	168.24	50900	-38.61	20230323	11650	168.24	20230102	50900	-38.61	20230323	11650	168.24	20230102	3.70	N	348340	500	52 억		47280	N	N	41	N	00	N
18	20230727	161146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	1450	2	5.06	21112887700	686770	121.57	28500	32050	28400	37200	20100	28650	30742.77	0.06	6443	48601	30950	29800	28950	27800	26950	29375	27375	52	8550	500	20050	50	1	10446270	3144	-32.33	7.83	12	6.57	-931.00	3844.00	50900	20230323	-40.86	11650	20230102	158.37	50900	-40.86	20230323	11650	158.37	20230102	50900	-40.86	20230323	11650	158.37	20230102	3.76	N	348340	500	52 억		6443	N	N	41	N	00	N
19	20230727	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29950	1300	2	4.54	20584502450	669152	118.45	28500	32050	28400	37200	20100	28650	30762.07	0.06	6443	50873	30950	29800	28950	27800	26950	29375	27375	52	8550	500	20050	50	1	10446270	3129	-32.17	7.79	12	6.41	-931.00	3844.00	50900	20230323	-41.16	11650	20230102	157.08	50900	-41.16	20230323	11650	157.08	20230102	50900	-41.16	20230323	11650	157.08	20230102	3.76	N	348340	500	52 억		6443	N	N	137	N	00	N
20	20230727	141141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	1550	2	5.41	19063545250	618457	109.48	28500	32050	28400	37200	20100	28650	30824.37	0.06	6443	62049	30950	29800	28950	27800	26950	29375	27375	52	8550	500	20050	50	1	10446270	3155	-32.44	7.86	12	5.92	-931.00	3844.00	50900	20230323	-40.67	11650	20230102	159.23	50900	-40.67	20230323	11650	159.23	20230102	50900	-40.67	20230323	11650	159.23	20230102	3.76	N	348340	500	52 억		6443	N	N	137	N	00	N
21	20230727	131139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	1500	2	5.24	18307554750	593510	105.06	28500	32050	28400	37200	20100	28650	30846.24	0.06	6443	65367	30950	29800	28950	27800	26950	29375	27375	52	8550	500	20050	50	1	10446270	3150	-32.38	7.84	12	5.68	-931.00	3844.00	50900	20230323	-40.77	11650	20230102	158.80	50900	-40.77	20230323	11650	158.80	20230102	50900	-40.77	20230323	11650	158.80	20230102	3.76	N	348340	500	52 억		6443	N	N	137	N	00	N
22	20230727	121143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30300	1650	2	5.76	17493964250	566595	100.30	28500	32050	28400	37200	20100	28650	30875.61	0.06	6443	69762	30950	29800	28950	27800	26950	29375	27375	52	8550	500	20050	50	1	10446270	3165	-32.55	7.88	12	5.42	-931.00	3844.00	50900	20230323	-40.47	11650	20230102	160.09	50900	-40.47	20230323	11650	160.09	20230102	50900	-40.47	20230323	11650	160.09	20230102	3.76	N	348340	500	52 억		6443	N	N	137	N	00	N
23	20230727	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31300	2650	2	9.25	15854984650	513050	90.82	28500	32050	28400	37200	20100	28650	30903.39	0.06	6443	58648	30950	29800	28950	27800	26950	29375	27375	52	8550	500	20050	50	1	10446270	3270	-33.62	8.14	12	4.91	-931.00	3844.00	50900	20230323	-38.51	11650	20230102	168.67	50900	-38.51	20230323	11650	168.67	20230102	50900	-38.51	20230323	11650	168.67	20230102	3.76	N	348340	500	52 억		6443	N	N	137	N	00	N
24	20230727	101142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	2450	2	8.55	13523686050	437959	77.53	28500	32050	28400	37200	20100	28650	30878.89	0.06	6443	41816	30950	29800	28950	27800	26950	29375	27375	52	8550	500	20050	50	1	10446270	3249	-33.40	8.09	12	4.19	-931.00	3844.00	50900	20230323	-38.90	11650	20230102	166.95	50900	-38.90	20230323	11650	166.95	20230102	50900	-38.90	20230323	11650	166.95	20230102	3.76	N	348340	500	52 억		6443	N	N	137	N	00	N
25	20230727	091140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	1500	2	5.24	1748552900	59185	10.48	28500	30250	28400	37200	20100	28650	29543.85	0.06	6443	4250	30950	29800	28950	27800	26950	29375	27375	52	8550	500	20050	50	1	10446270	3150	-32.38	7.84	12	0.57	-931.00	3844.00	50900	20230323	-40.77	11650	20230102	158.80	50900	-40.77	20230323	11650	158.80	20230102	50900	-40.77	20230323	11650	158.80	20230102	3.76	N	348340	500	52 억		6443	N	N	137	N	00	N
26	20230726	161139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28650	-1550	5	-5.13	16141192200	558973	114.83	30050	30100	28100	39250	21150	30200	28876.38	0.00	0	29697	33333	31766	30933	29366	28533	31350	28950	52	9050	500	21140	50	1	10446270	2993	-30.77	7.45	12	5.35	-931.00	3844.00	50900	20230323	-43.71	11650	20230102	145.92	50900	-43.71	20230323	11650	145.92	20230102	50900	-43.71	20230323	11650	145.92	20230102	3.80	N	348340	500	52 억		0	N	N	137	N	00	N
27	20230726	151145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28250	-1950	5	-6.46	15578437050	539219	110.78	30050	30100	28100	39250	21150	30200	28890.10	0.00	0	21408	33333	31766	30933	29366	28533	31350	28950	52	9050	500	21140	50	1	10446270	2951	-30.34	7.35	12	5.16	-931.00	3844.00	50900	20230323	-44.50	11650	20230102	142.49	50900	-44.50	20230323	11650	142.49	20230102	50900	-44.50	20230323	11650	142.49	20230102	3.80	N	348340	500	52 억		0	N	N	183	N	00	N
28	20230726	141135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28650	-1550	5	-5.13	13671903600	472610	97.09	30050	30100	28100	39250	21150	30200	28927.80	0.00	0	11562	33333	31766	30933	29366	28533	31350	28950	52	9050	500	21140	50	1	10446270	2993	-30.77	7.45	12	4.52	-931.00	3844.00	50900	20230323	-43.71	11650	20230102	145.92	50900	-43.71	20230323	11650	145.92	20230102	50900	-43.71	20230323	11650	145.92	20230102	3.80	N	348340	500	52 억		0	N	N	183	N	00	N
29	20230726	131131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28900	-1300	5	-4.30	10929415450	376882	77.43	30050	30100	28100	39250	21150	30200	28998.73	0.00	0	17059	33333	31766	30933	29366	28533	31350	28950	52	9050	500	21140	50	1	10446270	3019	-31.04	7.52	12	3.61	-931.00	3844.00	50900	20230323	-43.22	11650	20230102	148.07	50900	-43.22	20230323	11650	148.07	20230102	50900	-43.22	20230323	11650	148.07	20230102	3.80	N	348340	500	52 억		0	N	N	183	N	00	N
30	20230726	121136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29500	-700	5	-2.32	9696670550	334692	68.76	30050	30100	28100	39250	21150	30200	28970.96	0.00	0	22096	33333	31766	30933	29366	28533	31350	28950	52	9050	500	21140	50	1	10446270	3082	-31.69	7.67	12	3.20	-931.00	3844.00	50900	20230323	-42.04	11650	20230102	153.22	50900	-42.04	20230323	11650	153.22	20230102	50900	-42.04	20230323	11650	153.22	20230102	3.80	N	348340	500	52 억		0	N	N	183	N	00	N
31	20230726	111130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28450	-1750	5	-5.79	8215955900	283731	58.29	30050	30100	28100	39250	21150	30200	28955.70	0.00	0	32591	33333	31766	30933	29366	28533	31350	28950	52	9050	500	21140	50	1	10446270	2972	-30.56	7.40	12	2.72	-931.00	3844.00	50900	20230323	-44.11	11650	20230102	144.21	50900	-44.11	20230323	11650	144.21	20230102	50900	-44.11	20230323	11650	144.21	20230102	3.80	N	348340	500	52 억		0	N	N	183	N	00	N
32	20230726	101139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28850	-1350	5	-4.47	5063475000	173346	35.61	30050	30100	28750	39250	21150	30200	29208.72	0.00	0	33472	33333	31766	30933	29366	28533	31350	28950	52	9050	500	21140	50	1	10446270	3014	-30.99	7.51	12	1.66	-931.00	3844.00	50900	20230323	-43.32	11650	20230102	147.64	50900	-43.32	20230323	11650	147.64	20230102	50900	-43.32	20230323	11650	147.64	20230102	3.80	N	348340	500	52 억		0	N	N	183	N	00	N
33	20230726	091133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29450	-750	5	-2.48	1613320950	54736	11.24	30050	30100	29000	39250	21150	30200	29471.08	0.00	0	14820	33333	31766	30933	29366	28533	31350	28950	52	9050	500	21140	50	1	10446270	3076	-31.63	7.66	12	0.52	-931.00	3844.00	50900	20230323	-42.14	11650	20230102	152.79	50900	-42.14	20230323	11650	152.79	20230102	50900	-42.14	20230323	11650	152.79	20230102	3.80	N	348340	500	52 억		0	N	N	183	N	00	N
34	20230725	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	-2700	5	-8.21	14923127000	480625	81.47	32400	32500	30100	42750	23050	32900	31051.51	0.00	0	-14203	34600	33750	33050	32200	31500	33400	31850	52	9850	500	23030	50	1	10446270	3155	-32.44	7.86	12	4.60	-931.00	3844.00	50900	20230323	-40.67	11650	20230102	159.23	50900	-40.67	20230323	11650	159.23	20230102	50900	-40.67	20230323	11650	159.23	20230102	3.68	N	348340	500	52 억		0	N	N	183	N	00	N
35	20230725	151118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30350	-2550	5	-7.75	14243078300	458157	77.66	32400	32500	30100	42750	23050	32900	31087.23	0.00	0	-12365	34600	33750	33050	32200	31500	33400	31850	52	9850	500	23030	50	1	10446270	3170	-32.60	7.90	12	4.39	-931.00	3844.00	50900	20230323	-40.37	11650	20230102	160.52	50900	-40.37	20230323	11650	160.52	20230102	50900	-40.37	20230323	11650	160.52	20230102	3.68	N	348340	500	52 억		0	N	N	0	N	00	N
36	20230725	141116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	-2500	5	-7.60	12544268250	402010	68.14	32400	32500	30200	42750	23050	32900	31203.30	0.00	0	-10880	34600	33750	33050	32200	31500	33400	31850	52	9850	500	23030	50	1	10446270	3176	-32.65	7.91	12	3.85	-931.00	3844.00	50900	20230323	-40.28	11650	20230102	160.94	50900	-40.28	20230323	11650	160.94	20230102	50900	-40.28	20230323	11650	160.94	20230102	3.68	N	348340	500	52 억		0	N	N	0	N	00	N
37	20230725	131127	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30500	-2400	5	-7.29	10838945500	345852	58.62	32400	32500	30400	42750	23050	32900	31339.23	0.00	0	-12680	34600	33750	33050	32200	31500	33400	31850	52	9850	500	23030	50	1	10446270	3186	-32.76	7.93	12	3.31	-931.00	3844.00	50900	20230323	-40.08	11650	20230102	161.80	50900	-40.08	20230323	11650	161.80	20230102	50900	-40.08	20230323	11650	161.80	20230102	3.68	N	348340	500	52 억		0	N	N	0	N	00	N
38	20230725	121126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	-2000	5	-6.08	8912227250	282994	47.97	32400	32500	30800	42750	23050	32900	31491.97	0.00	0	-10890	34600	33750	33050	32200	31500	33400	31850	52	9850	500	23030	50	1	10446270	3228	-33.19	8.04	12	2.71	-931.00	3844.00	50900	20230323	-39.29	11650	20230102	165.24	50900	-39.29	20230323	11650	165.24	20230102	50900	-39.29	20230323	11650	165.24	20230102	3.68	N	348340	500	52 억		0	N	N	0	N	00	N
39	20230725	111123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	-2000	5	-6.08	7465955000	236164	40.03	32400	32500	30900	42750	23050	32900	31612.70	0.00	0	-9218	34600	33750	33050	32200	31500	33400	31850	52	9850	500	23030	50	1	10446270	3228	-33.19	8.04	12	2.26	-931.00	3844.00	50900	20230323	-39.29	11650	20230102	165.24	50900	-39.29	20230323	11650	165.24	20230102	50900	-39.29	20230323	11650	165.24	20230102	3.68	N	348340	500	52 억		0	N	N	0	N	00	N
40	20230725	101124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31700	-1200	5	-3.65	4931569550	155103	26.29	32400	32500	31450	42750	23050	32900	31794.49	0.00	0	-10314	34600	33750	33050	32200	31500	33400	31850	52	9850	500	23030	50	1	10446270	3311	-34.05	8.25	12	1.48	-931.00	3844.00	50900	20230323	-37.72	11650	20230102	172.10	50900	-37.72	20230323	11650	172.10	20230102	50900	-37.72	20230323	11650	172.10	20230102	3.68	N	348340	500	52 억		0	N	N	0	N	00	N
41	20230725	091121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31800	-1100	5	-3.34	1814098200	56733	9.62	32400	32500	31550	42750	23050	32900	31973.86	0.00	0	-3131	34600	33750	33050	32200	31500	33400	31850	52	9850	500	23030	50	1	10446270	3322	-34.16	8.27	12	0.54	-931.00	3844.00	50900	20230323	-37.52	11650	20230102	172.96	50900	-37.52	20230323	11650	172.96	20230102	50900	-37.52	20230323	11650	172.96	20230102	3.68	N	348340	500	52 억		0	N	N	0	N	00	N
42	20230724	161123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32900	750	2	2.33	19353185500	583844	75.27	33600	33900	32350	41750	22550	32150	33148.55	0.10	0	-15643	34950	33550	32750	31350	30550	33150	30950	52	9600	500	22500	50	1	10446270	3437	-35.34	8.56	12	5.59	-931.00	3844.00	50900	20230323	-35.36	11650	20230102	182.40	50900	-35.36	20230323	11650	182.40	20230102	50900	-35.36	20230323	11650	182.40	20230102	3.68	N	348340	500	52 억		10772	N	N	302	N	00	N
43	20230724	151118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32700	550	2	1.71	18661363300	562750	72.55	33600	33900	32350	41750	22550	32150	33161.15	0.10	0	-18212	34950	33550	32750	31350	30550	33150	30950	52	9600	500	22500	50	1	10446270	3416	-35.12	8.51	12	5.39	-931.00	3844.00	50900	20230323	-35.76	11650	20230102	180.69	50900	-35.76	20230323	11650	180.69	20230102	50900	-35.76	20230323	11650	180.69	20230102	3.68	N	348340	500	52 억		10772	N	N	302	N	00	N
44	20230724	141116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32650	500	2	1.56	17524524450	528159	68.09	33600	33900	32350	41750	22550	32150	33180.54	0.10	0	-16565	34950	33550	32750	31350	30550	33150	30950	52	9600	500	22500	50	1	10446270	3411	-35.07	8.49	12	5.06	-931.00	3844.00	50900	20230323	-35.85	11650	20230102	180.26	50900	-35.85	20230323	11650	180.26	20230102	50900	-35.85	20230323	11650	180.26	20230102	3.68	N	348340	500	52 억		10772	N	N	302	N	00	N
45	20230724	131118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32850	700	2	2.18	16151605150	486099	62.67	33600	33900	32350	41750	22550	32150	33227.15	0.10	0	-16496	34950	33550	32750	31350	30550	33150	30950	52	9600	500	22500	50	1	10446270	3432	-35.28	8.55	12	4.65	-931.00	3844.00	50900	20230323	-35.46	11650	20230102	181.97	50900	-35.46	20230323	11650	181.97	20230102	50900	-35.46	20230323	11650	181.97	20230102	3.68	N	348340	500	52 억		10772	N	N	302	N	00	N
46	20230724	121120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32750	600	2	1.87	15663522300	471225	60.75	33600	33900	32350	41750	22550	32150	33240.18	0.10	0	-14499	34950	33550	32750	31350	30550	33150	30950	52	9600	500	22500	50	1	10446270	3421	-35.18	8.52	12	4.51	-931.00	3844.00	50900	20230323	-35.66	11650	20230102	181.12	50900	-35.66	20230323	11650	181.12	20230102	50900	-35.66	20230323	11650	181.12	20230102	3.68	N	348340	500	52 억		10772	N	N	302	N	00	N
47	20230724	111123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33000	850	2	2.64	12882900800	386169	49.79	33600	33900	32850	41750	22550	32150	33361.02	0.10	0	-20856	34950	33550	32750	31350	30550	33150	30950	52	9600	500	22500	50	1	10446270	3447	-35.45	8.58	12	3.70	-931.00	3844.00	50900	20230323	-35.17	11650	20230102	183.26	50900	-35.17	20230323	11650	183.26	20230102	50900	-35.17	20230323	11650	183.26	20230102	3.68	N	348340	500	52 억		10772	N	N	302	N	00	N
48	20230724	101112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33150	1000	2	3.11	11081648050	331861	42.78	33600	33900	32850	41750	22550	32150	33392.72	0.10	0	-10182	34950	33550	32750	31350	30550	33150	30950	52	9600	500	22500	50	1	10446270	3463	-35.61	8.62	12	3.18	-931.00	3844.00	50900	20230323	-34.87	11650	20230102	184.55	50900	-34.87	20230323	11650	184.55	20230102	50900	-34.87	20230323	11650	184.55	20230102	3.68	N	348340	500	52 억		10772	N	N	302	N	00	N
49	20230724	091120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33050	900	2	2.80	4524351500	135201	17.43	33600	33700	33000	41750	22550	32150	33464.62	0.10	0	-7257	34950	33550	32750	31350	30550	33150	30950	52	9600	500	22500	50	1	10446270	3452	-35.50	8.60	12	1.29	-931.00	3844.00	50900	20230323	-35.07	11650	20230102	183.69	50900	-35.07	20230323	11650	183.69	20230102	50900	-35.07	20230323	11650	183.69	20230102	3.68	N	348340	500	52 억		10772	N	N	302	N	00	N
50	20230721	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32150	-500	5	-1.53	25579446800	770522	110.98	32300	34150	31950	42400	22900	32650	33199.52	0.51	0	-45551	34916	33782	32166	31032	29416	34350	31600	52	9750	500	22850	50	1	10446270	3358	-34.53	8.36	12	7.38	-931.00	3844.00	50900	20230323	-36.84	11650	20230102	175.97	50900	-36.84	20230323	11650	175.97	20230102	50900	-36.84	20230323	11650	175.97	20230102	3.81	N	348340	500	52 억		53144	N	N	302	N	00	N
51	20230721	151110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32250	-400	5	-1.23	25094857100	755455	108.81	32300	34150	31950	42400	22900	32650	33218.43	0.51	0	-44750	34916	33782	32166	31032	29416	34350	31600	52	9750	500	22850	50	1	10446270	3369	-34.64	8.39	12	7.23	-931.00	3844.00	50900	20230323	-36.64	11650	20230102	176.82	50900	-36.64	20230323	11650	176.82	20230102	50900	-36.64	20230323	11650	176.82	20230102	3.81	N	348340	500	52 억		53144	N	N	345	N	00	N
52	20230721	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32150	-500	5	-1.53	24069786600	723632	104.22	32300	34150	31950	42400	22900	32650	33262.73	0.51	0	-42914	34916	33782	32166	31032	29416	34350	31600	52	9750	500	22850	50	1	10446270	3358	-34.53	8.36	12	6.93	-931.00	3844.00	50900	20230323	-36.84	11650	20230102	175.97	50900	-36.84	20230323	11650	175.97	20230102	50900	-36.84	20230323	11650	175.97	20230102	3.81	N	348340	500	52 억		53144	N	N	345	N	00	N
53	20230721	131110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32400	-250	5	-0.77	22785484650	683798	98.49	32300	34150	31950	42400	22900	32650	33322.25	0.51	0	-39847	34916	33782	32166	31032	29416	34350	31600	52	9750	500	22850	50	1	10446270	3385	-34.80	8.43	12	6.55	-931.00	3844.00	50900	20230323	-36.35	11650	20230102	178.11	50900	-36.35	20230323	11650	178.11	20230102	50900	-36.35	20230323	11650	178.11	20230102	3.81	N	348340	500	52 억		53144	N	N	345	N	00	N
54	20230721	121123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32850	200	2	0.61	21221492150	635791	91.57	32300	34150	31950	42400	22900	32650	33378.44	0.51	0	-35180	34916	33782	32166	31032	29416	34350	31600	52	9750	500	22850	50	1	10446270	3432	-35.28	8.55	12	6.09	-931.00	3844.00	50900	20230323	-35.46	11650	20230102	181.97	50900	-35.46	20230323	11650	181.97	20230102	50900	-35.46	20230323	11650	181.97	20230102	3.81	N	348340	500	52 억		53144	N	N	345	N	00	N
55	20230721	111120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33300	650	2	1.99	19987545500	598478	86.20	32300	34150	31950	42400	22900	32650	33397.67	0.51	0	-30515	34916	33782	32166	31032	29416	34350	31600	52	9750	500	22850	50	1	10446270	3479	-35.77	8.66	12	5.73	-931.00	3844.00	50900	20230323	-34.58	11650	20230102	185.84	50900	-34.58	20230323	11650	185.84	20230102	50900	-34.58	20230323	11650	185.84	20230102	3.81	N	348340	500	52 억		53144	N	N	345	N	00	N
56	20230721	101118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32950	300	2	0.92	17754925750	530935	76.47	32300	34150	31950	42400	22900	32650	33441.32	0.51	0	-29552	34916	33782	32166	31032	29416	34350	31600	52	9750	500	22850	50	1	10446270	3442	-35.39	8.57	12	5.08	-931.00	3844.00	50900	20230323	-35.27	11650	20230102	182.83	50900	-35.27	20230323	11650	182.83	20230102	50900	-35.27	20230323	11650	182.83	20230102	3.81	N	348340	500	52 억		53144	N	N	345	N	00	N
57	20230721	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33500	850	2	2.60	3916479300	119095	17.15	32300	33550	31950	42400	22900	32650	32885.94	0.51	0	19356	34916	33782	32166	31032	29416	34350	31600	52	9750	500	22850	50	1	10446270	3500	-35.98	8.71	12	1.14	-931.00	3844.00	50900	20230323	-34.18	11650	20230102	187.55	50900	-34.18	20230323	11650	187.55	20230102	50900	-34.18	20230323	11650	187.55	20230102	3.81	N	348340	500	52 억		53144	N	N	345	N	00	N
58	20230720	161104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32650	1550	2	4.98	21769315600	682068	71.14	31600	33300	30550	40400	21800	31100	31915.75	0.32	0	13694	33566	32332	30466	29232	27366	32950	29850	52	9300	500	21770	50	1	10446270	3411	-35.07	8.49	12	6.53	-931.00	3844.00	50900	20230323	-35.85	11650	20230102	180.26	50900	-35.85	20230323	11650	180.26	20230102	50900	-35.85	20230323	11650	180.26	20230102	3.93	N	348340	500	52 억		33231	N	N	343	N	00	N
59	20230720	151104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32900	1800	2	5.79	20078948950	630347	65.74	31600	33300	30550	40400	21800	31100	31853.80	0.32	0	4495	33566	32332	30466	29232	27366	32950	29850	52	9300	500	21770	50	1	10446270	3437	-35.34	8.56	12	6.03	-931.00	3844.00	50900	20230323	-35.36	11650	20230102	182.40	50900	-35.36	20230323	11650	182.40	20230102	50900	-35.36	20230323	11650	182.40	20230102	3.93	N	348340	500	52 억		33231	N	N	11	N	00	N
60	20230720	141102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	300	2	0.96	11359518100	363169	37.88	31600	31900	30550	40400	21800	31100	31278.88	0.32	0	-5750	33566	32332	30466	29232	27366	32950	29850	52	9300	500	21770	50	1	10446270	3280	-33.73	8.17	12	3.48	-931.00	3844.00	50900	20230323	-38.31	11650	20230102	169.53	50900	-38.31	20230323	11650	169.53	20230102	50900	-38.31	20230323	11650	169.53	20230102	3.93	N	348340	500	52 억		33231	N	N	11	N	00	N
61	20230720	131104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	250	2	0.80	9206737900	295092	30.78	31600	31650	30550	40400	21800	31100	31199.55	0.32	0	-12315	33566	32332	30466	29232	27366	32950	29850	52	9300	500	21770	50	1	10446270	3275	-33.67	8.16	12	2.82	-931.00	3844.00	50900	20230323	-38.41	11650	20230102	169.10	50900	-38.41	20230323	11650	169.10	20230102	50900	-38.41	20230323	11650	169.10	20230102	3.93	N	348340	500	52 억		33231	N	N	11	N	00	N
62	20230720	121112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31400	300	2	0.96	8048008950	258267	26.94	31600	31650	30550	40400	21800	31100	31161.58	0.32	0	-17997	33566	32332	30466	29232	27366	32950	29850	52	9300	500	21770	50	1	10446270	3280	-33.73	8.17	12	2.47	-931.00	3844.00	50900	20230323	-38.31	11650	20230102	169.53	50900	-38.31	20230323	11650	169.53	20230102	50900	-38.31	20230323	11650	169.53	20230102	3.93	N	348340	500	52 억		33231	N	N	11	N	00	N
63	20230720	111109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	250	2	0.80	7246190100	232652	24.26	31600	31650	30550	40400	21800	31100	31146.05	0.32	0	-22295	33566	32332	30466	29232	27366	32950	29850	52	9300	500	21770	50	1	10446270	3275	-33.67	8.16	12	2.23	-931.00	3844.00	50900	20230323	-38.41	11650	20230102	169.10	50900	-38.41	20230323	11650	169.10	20230102	50900	-38.41	20230323	11650	169.10	20230102	3.93	N	348340	500	52 억		33231	N	N	11	N	00	N
64	20230720	101056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	100	2	0.32	5823278900	186920	19.50	31600	31650	30550	40400	21800	31100	31153.86	0.32	0	-28029	33566	32332	30466	29232	27366	32950	29850	52	9300	500	21770	50	1	10446270	3259	-33.51	8.12	12	1.79	-931.00	3844.00	50900	20230323	-38.70	11650	20230102	167.81	50900	-38.70	20230323	11650	167.81	20230102	50900	-38.70	20230323	11650	167.81	20230102	3.93	N	348340	500	52 억		33231	N	N	11	N	00	N
65	20230720	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	250	2	0.80	2453419950	78147	8.15	31600	31650	31100	40400	21800	31100	31394.93	0.32	0	-14257	33566	32332	30466	29232	27366	32950	29850	52	9300	500	21770	50	1	10446270	3275	-33.67	8.16	12	0.75	-931.00	3844.00	50900	20230323	-38.41	11650	20230102	169.10	50900	-38.41	20230323	11650	169.10	20230102	50900	-38.41	20230323	11650	169.10	20230102	3.93	N	348340	500	52 억		33231	N	N	11	N	00	N
66	20230719	161119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31100	2100	2	7.24	28026247000	909167	305.76	29150	31700	28600	37700	20300	29000	30825.28	0.00	0	57440	30466	29732	29166	28432	27866	29450	28150	52	8700	500	20300	50	1	10446270	3249	-33.40	8.09	12	8.70	-931.00	3844.00	50900	20230323	-38.90	11650	20230102	166.95	50900	-38.90	20230323	11650	166.95	20230102	50900	-38.90	20230323	11650	166.95	20230102	3.63	N	348340	500	52 억		0	N	N	7	N	00	N
67	20230719	151118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	2000	2	6.90	27090684550	879014	295.62	29150	31700	28600	37700	20300	29000	30819.40	0.00	0	60835	30466	29732	29166	28432	27866	29450	28150	52	8700	500	20300	50	1	10446270	3238	-33.30	8.06	12	8.41	-931.00	3844.00	50900	20230323	-39.10	11650	20230102	166.09	50900	-39.10	20230323	11650	166.09	20230102	50900	-39.10	20230323	11650	166.09	20230102	3.63	N	348340	500	52 억		0	N	N	128	N	00	N
68	20230719	141123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	1900	2	6.55	25025260150	812315	273.19	29150	31700	28600	37700	20300	29000	30807.33	0.00	0	63003	30466	29732	29166	28432	27866	29450	28150	52	8700	500	20300	50	1	10446270	3228	-33.19	8.04	12	7.78	-931.00	3844.00	50900	20230323	-39.29	11650	20230102	165.24	50900	-39.29	20230323	11650	165.24	20230102	50900	-39.29	20230323	11650	165.24	20230102	3.63	N	348340	500	52 억		0	N	N	128	N	00	N
69	20230719	131107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31250	2250	2	7.76	23248081100	755152	253.96	29150	31700	28600	37700	20300	29000	30785.96	0.00	0	54476	30466	29732	29166	28432	27866	29450	28150	52	8700	500	20300	50	1	10446270	3264	-33.57	8.13	12	7.23	-931.00	3844.00	50900	20230323	-38.61	11650	20230102	168.24	50900	-38.61	20230323	11650	168.24	20230102	50900	-38.61	20230323	11650	168.24	20230102	3.63	N	348340	500	52 억		0	N	N	128	N	00	N
70	20230719	121125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30900	1900	2	6.55	20565890550	669631	225.20	29150	31600	28600	37700	20300	29000	30712.27	0.00	0	40334	30466	29732	29166	28432	27866	29450	28150	52	8700	500	20300	50	1	10446270	3228	-33.19	8.04	12	6.41	-931.00	3844.00	50900	20230323	-39.29	11650	20230102	165.24	50900	-39.29	20230323	11650	165.24	20230102	50900	-39.29	20230323	11650	165.24	20230102	3.63	N	348340	500	52 억		0	N	N	128	N	00	N
71	20230719	111121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31150	2150	2	7.41	18651878600	607826	204.42	29150	31600	28600	37700	20300	29000	30686.21	0.00	0	32922	30466	29732	29166	28432	27866	29450	28150	52	8700	500	20300	50	1	10446270	3254	-33.46	8.10	12	5.82	-931.00	3844.00	50900	20230323	-38.80	11650	20230102	167.38	50900	-38.80	20230323	11650	167.38	20230102	50900	-38.80	20230323	11650	167.38	20230102	3.63	N	348340	500	52 억		0	N	N	128	N	00	N
72	20230719	101112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31350	2350	2	8.10	14017491850	458903	154.33	29150	31600	28600	37700	20300	29000	30545.65	0.00	0	16757	30466	29732	29166	28432	27866	29450	28150	52	8700	500	20300	50	1	10446270	3275	-33.67	8.16	12	4.39	-931.00	3844.00	50900	20230323	-38.41	11650	20230102	169.10	50900	-38.41	20230323	11650	169.10	20230102	50900	-38.41	20230323	11650	169.10	20230102	3.63	N	348340	500	52 억		0	N	N	128	N	00	N
73	20230719	091111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28750	-250	5	-0.86	447499200	15440	5.19	29150	29300	28750	37700	20300	29000	28983.11	0.00	0	-3190	30466	29732	29166	28432	27866	29450	28150	52	8700	500	20300	50	1	10446270	3003	-30.88	7.48	12	0.15	-931.00	3844.00	50900	20230323	-43.52	11650	20230102	146.78	50900	-43.52	20230323	11650	146.78	20230102	50900	-43.52	20230323	11650	146.78	20230102	3.63	N	348340	500	52 억		0	N	N	128	N	00	N
74	20230718	161110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29000	-800	5	-2.68	8526231450	292885	46.10	29500	29900	28600	38700	20900	29800	29108.33	0.00	0	-16512	32100	30950	29250	28100	26400	31525	28675	52	8900	500	20860	50	1	10446270	3029	-31.15	7.54	12	2.80	-931.00	3844.00	50900	20230323	-43.03	11650	20230102	148.93	50900	-43.03	20230323	11650	148.93	20230102	50900	-43.03	20230323	11650	148.93	20230102	3.52	N	348340	500	52 억		0	N	N	127	N	00	N
75	20230718	151110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29050	-750	5	-2.52	8189310350	281270	44.28	29500	29900	28600	38700	20900	29800	29112.42	0.00	0	-17148	32100	30950	29250	28100	26400	31525	28675	52	8900	500	20860	50	1	10446270	3035	-31.20	7.56	12	2.69	-931.00	3844.00	50900	20230323	-42.93	11650	20230102	149.36	50900	-42.93	20230323	11650	149.36	20230102	50900	-42.93	20230323	11650	149.36	20230102	3.52	N	348340	500	52 억		0	N	N	50	N	00	N
76	20230718	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29000	-800	5	-2.68	7712511500	264840	41.69	29500	29900	28600	38700	20900	29800	29118.18	0.00	0	-17539	32100	30950	29250	28100	26400	31525	28675	52	8900	500	20860	50	1	10446270	3029	-31.15	7.54	12	2.54	-931.00	3844.00	50900	20230323	-43.03	11650	20230102	148.93	50900	-43.03	20230323	11650	148.93	20230102	50900	-43.03	20230323	11650	148.93	20230102	3.52	N	348340	500	52 억		0	N	N	50	N	00	N
77	20230718	131105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28950	-850	5	-2.85	7093986300	243464	38.32	29500	29900	28600	38700	20900	29800	29134.30	0.00	0	-18265	32100	30950	29250	28100	26400	31525	28675	52	8900	500	20860	50	1	10446270	3024	-31.10	7.53	12	2.33	-931.00	3844.00	50900	20230323	-43.12	11650	20230102	148.50	50900	-43.12	20230323	11650	148.50	20230102	50900	-43.12	20230323	11650	148.50	20230102	3.52	N	348340	500	52 억		0	N	N	50	N	00	N
78	20230718	121117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28950	-850	5	-2.85	6527115700	223909	35.25	29500	29900	28600	38700	20900	29800	29147.10	0.00	0	-18143	32100	30950	29250	28100	26400	31525	28675	52	8900	500	20860	50	1	10446270	3024	-31.10	7.53	12	2.14	-931.00	3844.00	50900	20230323	-43.12	11650	20230102	148.50	50900	-43.12	20230323	11650	148.50	20230102	50900	-43.12	20230323	11650	148.50	20230102	3.52	N	348340	500	52 억		0	N	N	50	N	00	N
79	20230718	111114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29100	-700	5	-2.35	6042595950	207227	32.62	29500	29900	28600	38700	20900	29800	29155.42	0.00	0	-17755	32100	30950	29250	28100	26400	31525	28675	52	8900	500	20860	50	1	10446270	3040	-31.26	7.57	12	1.98	-931.00	3844.00	50900	20230323	-42.83	11650	20230102	149.79	50900	-42.83	20230323	11650	149.79	20230102	50900	-42.83	20230323	11650	149.79	20230102	3.52	N	348340	500	52 억		0	N	N	50	N	00	N
80	20230718	101107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29850	50	2	0.17	4444897850	153058	24.09	29500	29900	28600	38700	20900	29800	29034.35	0.00	0	-16473	32100	30950	29250	28100	26400	31525	28675	52	8900	500	20860	50	1	10446270	3118	-32.06	7.77	12	1.47	-931.00	3844.00	50900	20230323	-41.36	11650	20230102	156.22	50900	-41.36	20230323	11650	156.22	20230102	50900	-41.36	20230323	11650	156.22	20230102	3.52	N	348340	500	52 억		0	N	N	50	N	00	N
81	20230718	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28800	-1000	5	-3.36	1467996900	50457	7.94	29500	29750	28700	38700	20900	29800	29076.07	0.00	0	-8319	32100	30950	29250	28100	26400	31525	28675	52	8900	500	20860	50	1	10446270	3009	-30.93	7.49	12	0.48	-931.00	3844.00	50900	20230323	-43.42	11650	20230102	147.21	50900	-43.42	20230323	11650	147.21	20230102	50900	-43.42	20230323	11650	147.21	20230102	3.52	N	348340	500	52 억		0	N	N	50	N	00	N
82	20230717	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29800	1350	2	4.75	18439390400	630958	227.80	28450	30400	27550	36950	19950	28450	29223.60	0.07	0	-6972	29616	29032	28516	27932	27416	28775	27675	52	8500	500	19910	50	1	10446270	3113	-32.01	7.75	12	6.04	-931.00	3844.00	50900	20230323	-41.45	11650	20230102	155.79	50900	-41.45	20230323	11650	155.79	20230102	50900	-41.45	20230323	11650	155.79	20230102	3.57	N	348340	500	52 억		6878	N	N	48	N	00	N
83	20230717	151100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29550	1100	2	3.87	17872098750	611865	220.90	28450	30400	27550	36950	19950	28450	29209.22	0.07	0	-5996	29616	29032	28516	27932	27416	28775	27675	52	8500	500	19910	50	1	10446270	3087	-31.74	7.69	12	5.86	-931.00	3844.00	50900	20230323	-41.94	11650	20230102	153.65	50900	-41.94	20230323	11650	153.65	20230102	50900	-41.94	20230323	11650	153.65	20230102	3.57	N	348340	500	52 억		6878	N	N	347	N	00	N
84	20230717	141104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29800	1350	2	4.75	16417251450	562924	203.23	28450	30400	27550	36950	19950	28450	29164.24	0.07	0	-5243	29616	29032	28516	27932	27416	28775	27675	52	8500	500	19910	50	1	10446270	3113	-32.01	7.75	12	5.39	-931.00	3844.00	50900	20230323	-41.45	11650	20230102	155.79	50900	-41.45	20230323	11650	155.79	20230102	50900	-41.45	20230323	11650	155.79	20230102	3.57	N	348340	500	52 억		6878	N	N	347	N	00	N
85	20230717	131054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29550	1100	2	3.87	12826586050	443108	159.98	28450	30000	27550	36950	19950	28450	28946.86	0.07	0	-9418	29616	29032	28516	27932	27416	28775	27675	52	8500	500	19910	50	1	10446270	3087	-31.74	7.69	12	4.24	-931.00	3844.00	50900	20230323	-41.94	11650	20230102	153.65	50900	-41.94	20230323	11650	153.65	20230102	50900	-41.94	20230323	11650	153.65	20230102	3.57	N	348340	500	52 억		6878	N	N	347	N	00	N
86	20230717	121105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29650	1200	2	4.22	9894085750	344495	124.37	28450	29700	27550	36950	19950	28450	28720.55	0.07	0	-13409	29616	29032	28516	27932	27416	28775	27675	52	8500	500	19910	50	1	10446270	3097	-31.85	7.71	12	3.30	-931.00	3844.00	50900	20230323	-41.75	11650	20230102	154.51	50900	-41.75	20230323	11650	154.51	20230102	50900	-41.75	20230323	11650	154.51	20230102	3.57	N	348340	500	52 억		6878	N	N	347	N	00	N
87	20230717	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29400	950	2	3.34	7010408500	246612	89.04	28450	29500	27550	36950	19950	28450	28426.87	0.07	0	-2557	29616	29032	28516	27932	27416	28775	27675	52	8500	500	19910	50	1	10446270	3071	-31.58	7.65	12	2.36	-931.00	3844.00	50900	20230323	-42.24	11650	20230102	152.36	50900	-42.24	20230323	11650	152.36	20230102	50900	-42.24	20230323	11650	152.36	20230102	3.57	N	348340	500	52 억		6878	N	N	347	N	00	N
88	20230717	101055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	-400	5	-1.41	3289621550	118025	42.61	28450	28450	27550	36950	19950	28450	27872.23	0.07	0	8309	29616	29032	28516	27932	27416	28775	27675	52	8500	500	19910	50	1	10446270	2930	-30.13	7.30	12	1.13	-931.00	3844.00	50900	20230323	-44.89	11650	20230102	140.77	50900	-44.89	20230323	11650	140.77	20230102	50900	-44.89	20230323	11650	140.77	20230102	3.57	N	348340	500	52 억		6878	N	N	347	N	00	N
89	20230717	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27750	-700	5	-2.46	1032426900	36824	13.29	28450	28450	27650	36950	19950	28450	28036.77	0.07	0	-6266	29616	29032	28516	27932	27416	28775	27675	52	8500	500	19910	50	1	10446270	2899	-29.81	7.22	12	0.35	-931.00	3844.00	50900	20230323	-45.48	11650	20230102	138.20	50900	-45.48	20230323	11650	138.20	20230102	50900	-45.48	20230323	11650	138.20	20230102	3.57	N	348340	500	52 억		6878	N	N	347	N	00	N
90	20230714	161055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28450	-350	5	-1.22	7775800350	275344	114.92	29100	29100	28000	37400	20200	28800	28239.92	0.00	0	22423	30000	29400	29100	28500	28200	29250	28350	52	8600	500	20160	50	1	10446270	2972	-30.56	7.40	12	2.64	-931.00	3844.00	50900	20230323	-44.11	11650	20230102	144.21	50900	-44.11	20230323	11650	144.21	20230102	50900	-44.11	20230323	11650	144.21	20230102	3.52	N	348340	500	52 억		0	N	N	347	N	00	N
91	20230714	151058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28400	-400	5	-1.39	7291604350	258241	107.78	29100	29100	28000	37400	20200	28800	28235.66	0.00	0	20352	30000	29400	29100	28500	28200	29250	28350	52	8600	500	20160	50	1	10446270	2967	-30.50	7.39	12	2.47	-931.00	3844.00	50900	20230323	-44.20	11650	20230102	143.78	50900	-44.20	20230323	11650	143.78	20230102	50900	-44.20	20230323	11650	143.78	20230102	3.52	N	348340	500	52 억		0	N	N	115	N	00	N
92	20230714	141105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28300	-500	5	-1.74	6401030050	226846	94.68	29100	29100	28000	37400	20200	28800	28217.51	0.00	0	20178	30000	29400	29100	28500	28200	29250	28350	52	8600	500	20160	50	1	10446270	2956	-30.40	7.36	12	2.17	-931.00	3844.00	50900	20230323	-44.40	11650	20230102	142.92	50900	-44.40	20230323	11650	142.92	20230102	50900	-44.40	20230323	11650	142.92	20230102	3.52	N	348340	500	52 억		0	N	N	115	N	00	N
93	20230714	131051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28250	-550	5	-1.91	5561202550	196999	82.22	29100	29100	28000	37400	20200	28800	28229.60	0.00	0	13530	30000	29400	29100	28500	28200	29250	28350	52	8600	500	20160	50	1	10446270	2951	-30.34	7.35	12	1.89	-931.00	3844.00	50900	20230323	-44.50	11650	20230102	142.49	50900	-44.50	20230323	11650	142.49	20230102	50900	-44.50	20230323	11650	142.49	20230102	3.52	N	348340	500	52 억		0	N	N	115	N	00	N
94	20230714	121050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28150	-650	5	-2.26	4586547500	162290	67.74	29100	29100	28000	37400	20200	28800	28261.43	0.00	0	7479	30000	29400	29100	28500	28200	29250	28350	52	8600	500	20160	50	1	10446270	2941	-30.24	7.32	12	1.55	-931.00	3844.00	50900	20230323	-44.70	11650	20230102	141.63	50900	-44.70	20230323	11650	141.63	20230102	50900	-44.70	20230323	11650	141.63	20230102	3.52	N	348340	500	52 억		0	N	N	115	N	00	N
95	20230714	111102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28150	-650	5	-2.26	4073581850	144043	60.12	29100	29100	28000	37400	20200	28800	28280.32	0.00	0	5088	30000	29400	29100	28500	28200	29250	28350	52	8600	500	20160	50	1	10446270	2941	-30.24	7.32	12	1.38	-931.00	3844.00	50900	20230323	-44.70	11650	20230102	141.63	50900	-44.70	20230323	11650	141.63	20230102	50900	-44.70	20230323	11650	141.63	20230102	3.52	N	348340	500	52 억		0	N	N	115	N	00	N
96	20230714	101102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28100	-700	5	-2.43	3091717250	109065	45.52	29100	29100	28050	37400	20200	28800	28347.47	0.00	0	1106	30000	29400	29100	28500	28200	29250	28350	52	8600	500	20160	50	1	10446270	2935	-30.18	7.31	12	1.04	-931.00	3844.00	50900	20230323	-44.79	11650	20230102	141.20	50900	-44.79	20230323	11650	141.20	20230102	50900	-44.79	20230323	11650	141.20	20230102	3.52	N	348340	500	52 억		0	N	N	115	N	00	N
97	20230714	091058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28700	-100	5	-0.35	541530950	18723	7.81	29100	29100	28700	37400	20200	28800	28923.30	0.00	0	-2387	30000	29400	29100	28500	28200	29250	28350	52	8600	500	20160	50	1	10446270	2998	-30.83	7.47	12	0.18	-931.00	3844.00	50900	20230323	-43.61	11650	20230102	146.35	50900	-43.61	20230323	11650	146.35	20230102	50900	-43.61	20230323	11650	146.35	20230102	3.52	N	348340	500	52 억		0	N	N	115	N	00	N
98	20230713	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28800	-400	5	-1.37	6896402900	236486	60.59	29150	29700	28800	37950	20450	29200	29162.48	0.00	0	-11553	31000	30100	29350	28450	27700	29725	28075	52	8750	500	20440	50	1	10446270	3009	-30.93	7.49	12	2.26	-931.00	3844.00	50900	20230323	-43.42	11650	20230102	147.21	50900	-43.42	20230323	11650	147.21	20230102	50900	-43.42	20230323	11650	147.21	20230102	3.49	N	348340	500	52 억		0	N	N	115	N	00	N
99	20230713	151047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28850	-350	5	-1.20	6435457700	220489	56.49	29150	29700	28800	37950	20450	29200	29187.18	0.00	0	-11528	31000	30100	29350	28450	27700	29725	28075	52	8750	500	20440	50	1	10446270	3014	-30.99	7.51	12	2.11	-931.00	3844.00	50900	20230323	-43.32	11650	20230102	147.64	50900	-43.32	20230323	11650	147.64	20230102	50900	-43.32	20230323	11650	147.64	20230102	3.49	N	348340	500	52 억		0	N	N	24	N	00	N
100	20230713	141047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29100	-100	5	-0.34	5031436050	171934	44.05	29150	29700	29050	37950	20450	29200	29263.90	0.00	0	-11081	31000	30100	29350	28450	27700	29725	28075	52	8750	500	20440	50	1	10446270	3040	-31.26	7.57	12	1.65	-931.00	3844.00	50900	20230323	-42.83	11650	20230102	149.79	50900	-42.83	20230323	11650	149.79	20230102	50900	-42.83	20230323	11650	149.79	20230102	3.49	N	348340	500	52 억		0	N	N	24	N	00	N
101	20230713	131051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29200	0	3	0.00	4473992800	152797	39.15	29150	29700	29050	37950	20450	29200	29280.82	0.00	0	-8887	31000	30100	29350	28450	27700	29725	28075	52	8750	500	20440	50	1	10446270	3050	-31.36	7.60	12	1.46	-931.00	3844.00	50900	20230323	-42.63	11650	20230102	150.64	50900	-42.63	20230323	11650	150.64	20230102	50900	-42.63	20230323	11650	150.64	20230102	3.49	N	348340	500	52 억		0	N	N	24	N	00	N
102	20230713	121046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29150	-50	5	-0.17	3911502800	133501	34.20	29150	29700	29100	37950	20450	29200	29299.69	0.00	0	-8356	31000	30100	29350	28450	27700	29725	28075	52	8750	500	20440	50	1	10446270	3045	-31.31	7.58	12	1.28	-931.00	3844.00	50900	20230323	-42.73	11650	20230102	150.21	50900	-42.73	20230323	11650	150.21	20230102	50900	-42.73	20230323	11650	150.21	20230102	3.49	N	348340	500	52 억		0	N	N	24	N	00	N
103	20230713	111050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29300	100	2	0.34	3088959550	105322	26.98	29150	29700	29150	37950	20450	29200	29329.15	0.00	0	-112	31000	30100	29350	28450	27700	29725	28075	52	8750	500	20440	50	1	10446270	3061	-31.47	7.62	12	1.01	-931.00	3844.00	50900	20230323	-42.44	11650	20230102	151.50	50900	-42.44	20230323	11650	151.50	20230102	50900	-42.44	20230323	11650	151.50	20230102	3.49	N	348340	500	52 억		0	N	N	24	N	00	N
104	20230713	101043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29250	50	2	0.17	2270008200	77312	19.81	29150	29700	29150	37950	20450	29200	29362.40	0.00	0	2096	31000	30100	29350	28450	27700	29725	28075	52	8750	500	20440	50	1	10446270	3056	-31.42	7.61	12	0.74	-931.00	3844.00	50900	20230323	-42.53	11650	20230102	151.07	50900	-42.53	20230323	11650	151.07	20230102	50900	-42.53	20230323	11650	151.07	20230102	3.49	N	348340	500	52 억		0	N	N	24	N	00	N
105	20230713	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29300	100	2	0.34	654611000	22366	5.73	29150	29450	29150	37950	20450	29200	29269.22	0.00	0	3871	31000	30100	29350	28450	27700	29725	28075	52	8750	500	20440	50	1	10446270	3061	-31.47	7.62	12	0.21	-931.00	3844.00	50900	20230323	-42.44	11650	20230102	151.50	50900	-42.44	20230323	11650	151.50	20230102	50900	-42.44	20230323	11650	151.50	20230102	3.49	N	348340	500	52 억		0	N	N	24	N	00	N
106	20230712	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29200	-1000	5	-3.31	11243196600	386002	184.13	30150	30250	28600	39250	21150	30200	29126.69	0.00	0	10183	30766	30482	30266	29982	29766	30625	30125	52	9050	500	21140	50	1	10446270	3050	-31.36	7.60	12	3.70	-931.00	3844.00	50900	20230323	-42.63	11650	20230102	150.64	50900	-42.63	20230323	11650	150.64	20230102	50900	-42.63	20230323	11650	150.64	20230102	3.64	N	348340	500	52 억		0	N	N	24	N	00	N
107	20230712	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29150	-1050	5	-3.48	10733485850	368517	175.79	30150	30250	28600	39250	21150	30200	29125.72	0.00	0	8934	30766	30482	30266	29982	29766	30625	30125	52	9050	500	21140	50	1	10446270	3045	-31.31	7.58	12	3.53	-931.00	3844.00	50900	20230323	-42.73	11650	20230102	150.21	50900	-42.73	20230323	11650	150.21	20230102	50900	-42.73	20230323	11650	150.21	20230102	3.64	N	348340	500	52 억		0	N	N	600	N	00	N
108	20230712	141030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29050	-1150	5	-3.81	9871630900	338804	161.62	30150	30250	28600	39250	21150	30200	29136.22	0.00	0	6497	30766	30482	30266	29982	29766	30625	30125	52	9050	500	21140	50	1	10446270	3035	-31.20	7.56	12	3.24	-931.00	3844.00	50900	20230323	-42.93	11650	20230102	149.36	50900	-42.93	20230323	11650	149.36	20230102	50900	-42.93	20230323	11650	149.36	20230102	3.64	N	348340	500	52 억		0	N	N	600	N	00	N
109	20230712	131032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28950	-1250	5	-4.14	9184635750	315167	150.34	30150	30250	28600	39250	21150	30200	29141.61	0.00	0	9497	30766	30482	30266	29982	29766	30625	30125	52	9050	500	21140	50	1	10446270	3024	-31.10	7.53	12	3.02	-931.00	3844.00	50900	20230323	-43.12	11650	20230102	148.50	50900	-43.12	20230323	11650	148.50	20230102	50900	-43.12	20230323	11650	148.50	20230102	3.64	N	348340	500	52 억		0	N	N	600	N	00	N
110	20230712	121038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28900	-1300	5	-4.30	8666225350	297246	141.79	30150	30250	28600	39250	21150	30200	29154.53	0.00	0	7565	30766	30482	30266	29982	29766	30625	30125	52	9050	500	21140	50	1	10446270	3019	-31.04	7.52	12	2.85	-931.00	3844.00	50900	20230323	-43.22	11650	20230102	148.07	50900	-43.22	20230323	11650	148.07	20230102	50900	-43.22	20230323	11650	148.07	20230102	3.64	N	348340	500	52 억		0	N	N	600	N	00	N
111	20230712	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29000	-1200	5	-3.97	7278959800	249084	118.82	30150	30250	28750	39250	21150	30200	29222.32	0.00	0	6824	30766	30482	30266	29982	29766	30625	30125	52	9050	500	21140	50	1	10446270	3029	-31.15	7.54	12	2.38	-931.00	3844.00	50900	20230323	-43.03	11650	20230102	148.93	50900	-43.03	20230323	11650	148.93	20230102	50900	-43.03	20230323	11650	148.93	20230102	3.64	N	348340	500	52 억		0	N	N	600	N	00	N
112	20230712	101037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28800	-1400	5	-4.64	5519135650	188323	89.83	30150	30250	28800	39250	21150	30200	29306.03	0.00	0	225	30766	30482	30266	29982	29766	30625	30125	52	9050	500	21140	50	1	10446270	3009	-30.93	7.49	12	1.80	-931.00	3844.00	50900	20230323	-43.42	11650	20230102	147.21	50900	-43.42	20230323	11650	147.21	20230102	50900	-43.42	20230323	11650	147.21	20230102	3.64	N	348340	500	52 억		0	N	N	600	N	00	N
113	20230712	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29850	-350	5	-1.16	675821700	22489	10.73	30150	30250	29800	39250	21150	30200	30050.20	0.00	0	-2221	30766	30482	30266	29982	29766	30625	30125	52	9050	500	21140	50	1	10446270	3118	-32.06	7.77	12	0.22	-931.00	3844.00	50900	20230323	-41.36	11650	20230102	156.22	50900	-41.36	20230323	11650	156.22	20230102	50900	-41.36	20230323	11650	156.22	20230102	3.64	N	348340	500	52 억		0	N	N	600	N	00	N
114	20230711	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	100	2	0.33	6210005800	205703	48.15	30100	30550	30050	39100	21100	30100	30189.31	0.00	0	9309	32900	31500	30800	29400	28700	31150	29050	52	9000	500	21070	50	1	10446270	3155	-32.44	7.86	12	1.97	-931.00	3844.00	50900	20230323	-40.67	11650	20230102	159.23	50900	-40.67	20230323	11650	159.23	20230102	50900	-40.67	20230323	11650	159.23	20230102	3.77	N	348340	500	52 억		0	N	N	600	N	00	N
115	20230711	151020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	0	3	0.00	5832981350	193217	45.23	30100	30550	30050	39100	21100	30100	30188.92	0.00	0	9665	32900	31500	30800	29400	28700	31150	29050	52	9000	500	21070	50	1	10446270	3144	-32.33	7.83	12	1.85	-931.00	3844.00	50900	20230323	-40.86	11650	20230102	158.37	50900	-40.86	20230323	11650	158.37	20230102	50900	-40.86	20230323	11650	158.37	20230102	3.77	N	348340	500	52 억		0	N	N	1616	N	00	N
116	20230711	141012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	0	3	0.00	4736533500	156777	36.70	30100	30550	30050	39100	21100	30100	30212.16	0.00	0	8142	32900	31500	30800	29400	28700	31150	29050	52	9000	500	21070	50	1	10446270	3144	-32.33	7.83	12	1.50	-931.00	3844.00	50900	20230323	-40.86	11650	20230102	158.37	50900	-40.86	20230323	11650	158.37	20230102	50900	-40.86	20230323	11650	158.37	20230102	3.77	N	348340	500	52 억		0	N	N	1616	N	00	N
117	20230711	131003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30150	50	2	0.17	4125989850	136506	31.95	30100	30550	30100	39100	21100	30100	30226.02	0.00	0	7410	32900	31500	30800	29400	28700	31150	29050	52	9000	500	21070	50	1	10446270	3150	-32.38	7.84	12	1.31	-931.00	3844.00	50900	20230323	-40.77	11650	20230102	158.80	50900	-40.77	20230323	11650	158.80	20230102	50900	-40.77	20230323	11650	158.80	20230102	3.77	N	348340	500	52 억		0	N	N	1616	N	00	N
118	20230711	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	150	2	0.50	3452322150	114163	26.72	30100	30550	30100	39100	21100	30100	30240.71	0.00	0	6977	32900	31500	30800	29400	28700	31150	29050	52	9000	500	21070	50	1	10446270	3160	-32.49	7.87	12	1.09	-931.00	3844.00	50900	20230323	-40.57	11650	20230102	159.66	50900	-40.57	20230323	11650	159.66	20230102	50900	-40.57	20230323	11650	159.66	20230102	3.77	N	348340	500	52 억		0	N	N	1616	N	00	N
119	20230711	111030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	100	2	0.33	2815824250	93052	21.78	30100	30550	30100	39100	21100	30100	30261.35	0.00	0	5916	32900	31500	30800	29400	28700	31150	29050	52	9000	500	21070	50	1	10446270	3155	-32.44	7.86	12	0.89	-931.00	3844.00	50900	20230323	-40.67	11650	20230102	159.23	50900	-40.67	20230323	11650	159.23	20230102	50900	-40.67	20230323	11650	159.23	20230102	3.77	N	348340	500	52 억		0	N	N	1616	N	00	N
120	20230711	101028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	150	2	0.50	2141274800	70733	16.56	30100	30550	30100	39100	21100	30100	30273.48	0.00	0	6640	32900	31500	30800	29400	28700	31150	29050	52	9000	500	21070	50	1	10446270	3160	-32.49	7.87	12	0.68	-931.00	3844.00	50900	20230323	-40.57	11650	20230102	159.66	50900	-40.57	20230323	11650	159.66	20230102	50900	-40.57	20230323	11650	159.66	20230102	3.77	N	348340	500	52 억		0	N	N	1616	N	00	N
121	20230711	091023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30250	150	2	0.50	562919450	18618	4.36	30100	30450	30100	39100	21100	30100	30237.75	0.00	0	3377	32900	31500	30800	29400	28700	31150	29050	52	9000	500	21070	50	1	10446270	3160	-32.49	7.87	12	0.18	-931.00	3844.00	50900	20230323	-40.57	11650	20230102	159.66	50900	-40.57	20230323	11650	159.66	20230102	50900	-40.57	20230323	11650	159.66	20230102	3.77	N	348340	500	52 억		0	N	N	1616	N	00	N
122	20230710	161016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30100	-2250	5	-6.96	12878447350	420989	244.40	32200	32200	30100	42050	22650	32350	30591.95	0.00	0	-1264	33650	33000	32650	32000	31650	33325	32325	52	9700	500	22640	50	1	10446270	3144	-32.33	7.83	12	4.03	-931.00	3844.00	50900	20230323	-40.86	11650	20230102	158.37	50900	-40.86	20230323	11650	158.37	20230102	50900	-40.86	20230323	11650	158.37	20230102	3.87	N	348340	500	52 억		0	N	N	1616	N	00	N
123	20230710	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30200	-2150	5	-6.65	11980988450	391204	227.11	32200	32200	30200	42050	22650	32350	30625.63	0.00	0	-1546	33650	33000	32650	32000	31650	33325	32325	52	9700	500	22640	50	1	10446270	3155	-32.44	7.86	12	3.74	-931.00	3844.00	50900	20230323	-40.67	11650	20230102	159.23	50900	-40.67	20230323	11650	159.23	20230102	50900	-40.67	20230323	11650	159.23	20230102	3.87	N	348340	500	52 억		0	N	N	86	N	00	N
124	20230710	141007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30450	-1900	5	-5.87	10600162450	345714	200.70	32200	32200	30300	42050	22650	32350	30661.31	0.00	0	1623	33650	33000	32650	32000	31650	33325	32325	52	9700	500	22640	50	1	10446270	3181	-32.71	7.92	12	3.31	-931.00	3844.00	50900	20230323	-40.18	11650	20230102	161.37	50900	-40.18	20230323	11650	161.37	20230102	50900	-40.18	20230323	11650	161.37	20230102	3.87	N	348340	500	52 억		0	N	N	86	N	00	N
125	20230710	130955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30350	-2000	5	-6.18	9509348100	309820	179.86	32200	32200	30300	42050	22650	32350	30692.76	0.00	0	2403	33650	33000	32650	32000	31650	33325	32325	52	9700	500	22640	50	1	10446270	3170	-32.60	7.90	12	2.97	-931.00	3844.00	50900	20230323	-40.37	11650	20230102	160.52	50900	-40.37	20230323	11650	160.52	20230102	50900	-40.37	20230323	11650	160.52	20230102	3.87	N	348340	500	52 억		0	N	N	86	N	00	N
126	20230710	121024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30550	-1800	5	-5.56	8217630350	267323	155.19	32200	32200	30350	42050	22650	32350	30740.03	0.00	0	2865	33650	33000	32650	32000	31650	33325	32325	52	9700	500	22640	50	1	10446270	3191	-32.81	7.95	12	2.56	-931.00	3844.00	50900	20230323	-39.98	11650	20230102	162.23	50900	-39.98	20230323	11650	162.23	20230102	50900	-39.98	20230323	11650	162.23	20230102	3.87	N	348340	500	52 억		0	N	N	86	N	00	N
127	20230710	111019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	-1950	5	-6.03	7059662000	229404	133.18	32200	32200	30350	42050	22650	32350	30773.45	0.00	0	2111	33650	33000	32650	32000	31650	33325	32325	52	9700	500	22640	50	1	10446270	3176	-32.65	7.91	12	2.20	-931.00	3844.00	50900	20230323	-40.28	11650	20230102	160.94	50900	-40.28	20230323	11650	160.94	20230102	50900	-40.28	20230323	11650	160.94	20230102	3.87	N	348340	500	52 억		0	N	N	86	N	00	N
128	20230710	101020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30850	-1500	5	-4.64	5386052950	174580	101.35	32200	32200	30350	42050	22650	32350	30850.89	0.00	0	3001	33650	33000	32650	32000	31650	33325	32325	52	9700	500	22640	50	1	10446270	3223	-33.14	8.03	12	1.67	-931.00	3844.00	50900	20230323	-39.39	11650	20230102	164.81	50900	-39.39	20230323	11650	164.81	20230102	50900	-39.39	20230323	11650	164.81	20230102	3.87	N	348340	500	52 억		0	N	N	86	N	00	N
129	20230710	091011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31200	-1150	5	-3.55	1067567150	33811	19.63	32200	32200	31050	42050	22650	32350	31572.94	0.00	0	1941	33650	33000	32650	32000	31650	33325	32325	52	9700	500	22640	50	1	10446270	3259	-33.51	8.12	12	0.32	-931.00	3844.00	50900	20230323	-38.70	11650	20230102	167.81	50900	-38.70	20230323	11650	167.81	20230102	50900	-38.70	20230323	11650	167.81	20230102	3.87	N	348340	500	52 억		0	N	N	86	N	00	N
130	20230707	161009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32350	-200	5	-0.61	5454118550	167195	47.76	32300	33300	32300	42300	22800	32550	32623.27	0.00	0	-177	34683	33616	32933	31866	31183	33275	31525	52	9750	500	22780	50	1	10446270	3379	-34.75	8.42	12	1.60	-931.00	3844.00	50900	20230323	-36.44	11650	20230102	177.68	50900	-36.44	20230323	11650	177.68	20230102	50900	-36.44	20230323	11650	177.68	20230102	3.97	N	348340	500	52 억		0	N	N	86	N	00	N
131	20230707	151008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32450	-100	5	-0.31	4811546550	147345	42.09	32300	33300	32300	42300	22800	32550	32654.99	0.00	0	113	34683	33616	32933	31866	31183	33275	31525	52	9750	500	22780	50	1	10446270	3390	-34.85	8.44	12	1.41	-931.00	3844.00	50900	20230323	-36.25	11650	20230102	178.54	50900	-36.25	20230323	11650	178.54	20230102	50900	-36.25	20230323	11650	178.54	20230102	3.97	N	348340	500	52 억		0	N	N	128	N	00	N
132	20230707	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32450	-100	5	-0.31	4121600750	126097	36.02	32300	33300	32300	42300	22800	32550	32685.98	0.00	0	411	34683	33616	32933	31866	31183	33275	31525	52	9750	500	22780	50	1	10446270	3390	-34.85	8.44	12	1.21	-931.00	3844.00	50900	20230323	-36.25	11650	20230102	178.54	50900	-36.25	20230323	11650	178.54	20230102	50900	-36.25	20230323	11650	178.54	20230102	3.97	N	348340	500	52 억		0	N	N	128	N	00	N
133	20230707	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32450	-100	5	-0.31	3758768650	114920	32.82	32300	33300	32300	42300	22800	32550	32707.74	0.00	0	686	34683	33616	32933	31866	31183	33275	31525	52	9750	500	22780	50	1	10446270	3390	-34.85	8.44	12	1.10	-931.00	3844.00	50900	20230323	-36.25	11650	20230102	178.54	50900	-36.25	20230323	11650	178.54	20230102	50900	-36.25	20230323	11650	178.54	20230102	3.97	N	348340	500	52 억		0	N	N	128	N	00	N
134	20230707	121018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32650	100	2	0.31	3394389700	103720	29.63	32300	33300	32300	42300	22800	32550	32726.52	0.00	0	686	34683	33616	32933	31866	31183	33275	31525	52	9750	500	22780	50	1	10446270	3411	-35.07	8.49	12	0.99	-931.00	3844.00	50900	20230323	-35.85	11650	20230102	180.26	50900	-35.85	20230323	11650	180.26	20230102	50900	-35.85	20230323	11650	180.26	20230102	3.97	N	348340	500	52 억		0	N	N	128	N	00	N
135	20230707	111025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32650	100	2	0.31	2995135800	91451	26.12	32300	33300	32300	42300	22800	32550	32751.33	0.00	0	195	34683	33616	32933	31866	31183	33275	31525	52	9750	500	22780	50	1	10446270	3411	-35.07	8.49	12	0.88	-931.00	3844.00	50900	20230323	-35.85	11650	20230102	180.26	50900	-35.85	20230323	11650	180.26	20230102	50900	-35.85	20230323	11650	180.26	20230102	3.97	N	348340	500	52 억		0	N	N	128	N	00	N
136	20230707	101008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32800	250	2	0.77	2510228700	76593	21.88	32300	33300	32300	42300	22800	32550	32773.69	0.00	0	654	34683	33616	32933	31866	31183	33275	31525	52	9750	500	22780	50	1	10446270	3426	-35.23	8.53	12	0.73	-931.00	3844.00	50900	20230323	-35.56	11650	20230102	181.55	50900	-35.56	20230323	11650	181.55	20230102	50900	-35.56	20230323	11650	181.55	20230102	3.97	N	348340	500	52 억		0	N	N	128	N	00	N
137	20230707	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33150	600	2	1.84	568359050	17266	4.93	32300	33300	32300	42300	22800	32550	32918.42	0.00	0	2138	34683	33616	32933	31866	31183	33275	31525	52	9750	500	22780	50	1	10446270	3463	-35.61	8.62	12	0.17	-931.00	3844.00	50900	20230323	-34.87	11650	20230102	184.55	50900	-34.87	20230323	11650	184.55	20230102	50900	-34.87	20230323	11650	184.55	20230102	3.97	N	348340	500	52 억		0	N	N	128	N	00	N
138	20230706	161010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32550	-350	5	-1.06	11477873400	347118	74.91	32850	34000	32250	42750	23050	32900	33066.83	0.00	0	-5325	34066	33482	33016	32432	31966	33250	32200	52	9850	500	23030	50	1	10446270	3400	-34.96	8.47	12	3.32	-931.00	3844.00	50900	20230323	-36.05	11650	20230102	179.40	50900	-36.05	20230323	11650	179.40	20230102	50900	-36.05	20230323	11650	179.40	20230102	3.88	N	348340	500	52 억		0	N	N	127	N	00	N
139	20230706	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32700	-200	5	-0.61	10771619400	325444	70.23	32850	34000	32250	42750	23050	32900	33098.36	0.00	0	-6871	34066	33482	33016	32432	31966	33250	32200	52	9850	500	23030	50	1	10446270	3416	-35.12	8.51	12	3.12	-931.00	3844.00	50900	20230323	-35.76	11650	20230102	180.69	50900	-35.76	20230323	11650	180.69	20230102	50900	-35.76	20230323	11650	180.69	20230102	3.88	N	348340	500	52 억		0	N	N	308	N	00	N
140	20230706	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32950	50	2	0.15	9926712450	299809	64.70	32850	34000	32250	42750	23050	32900	33110.28	0.00	0	-6508	34066	33482	33016	32432	31966	33250	32200	52	9850	500	23030	50	1	10446270	3442	-35.39	8.57	12	2.87	-931.00	3844.00	50900	20230323	-35.27	11650	20230102	182.83	50900	-35.27	20230323	11650	182.83	20230102	50900	-35.27	20230323	11650	182.83	20230102	3.88	N	348340	500	52 억		0	N	N	308	N	00	N
141	20230706	131008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32950	50	2	0.15	9243964350	278992	60.21	32850	34000	32250	42750	23050	32900	33133.63	0.00	0	-6856	34066	33482	33016	32432	31966	33250	32200	52	9850	500	23030	50	1	10446270	3442	-35.39	8.57	12	2.67	-931.00	3844.00	50900	20230323	-35.27	11650	20230102	182.83	50900	-35.27	20230323	11650	182.83	20230102	50900	-35.27	20230323	11650	182.83	20230102	3.88	N	348340	500	52 억		0	N	N	308	N	00	N
142	20230706	120939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33100	200	2	0.61	8442807200	254631	54.95	32850	34000	32250	42750	23050	32900	33157.25	0.00	0	-4990	34066	33482	33016	32432	31966	33250	32200	52	9850	500	23030	50	1	10446270	3458	-35.55	8.61	12	2.44	-931.00	3844.00	50900	20230323	-34.97	11650	20230102	184.12	50900	-34.97	20230323	11650	184.12	20230102	50900	-34.97	20230323	11650	184.12	20230102	3.88	N	348340	500	52 억		0	N	N	308	N	00	N
143	20230706	111014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33100	200	2	0.61	7947830300	239698	51.73	32850	34000	32250	42750	23050	32900	33157.92	0.00	0	-5169	34066	33482	33016	32432	31966	33250	32200	52	9850	500	23030	50	1	10446270	3458	-35.55	8.61	12	2.29	-931.00	3844.00	50900	20230323	-34.97	11650	20230102	184.12	50900	-34.97	20230323	11650	184.12	20230102	50900	-34.97	20230323	11650	184.12	20230102	3.88	N	348340	500	52 억		0	N	N	308	N	00	N
144	20230706	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33350	450	2	1.37	5500993350	166310	35.89	32850	34000	32250	42750	23050	32900	33076.98	0.00	0	-2772	34066	33482	33016	32432	31966	33250	32200	52	9850	500	23030	50	1	10446270	3484	-35.82	8.68	12	1.59	-931.00	3844.00	50900	20230323	-34.48	11650	20230102	186.27	50900	-34.48	20230323	11650	186.27	20230102	50900	-34.48	20230323	11650	186.27	20230102	3.88	N	348340	500	52 억		0	N	N	308	N	00	N
145	20230706	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32400	-500	5	-1.52	665779100	20373	4.40	32850	32900	32400	42750	23050	32900	32677.04	0.00	0	-1478	34066	33482	33016	32432	31966	33250	32200	52	9850	500	23030	50	1	10446270	3385	-34.80	8.43	12	0.20	-931.00	3844.00	50900	20230323	-36.35	11650	20230102	178.11	50900	-36.35	20230323	11650	178.11	20230102	50900	-36.35	20230323	11650	178.11	20230102	3.88	N	348340	500	52 억		0	N	N	308	N	00	N
146	20230705	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32900	-1200	5	-3.52	15120351800	458416	137.25	33500	33600	32550	44300	23900	34100	32982.90	0.06	0	-19663	35100	34600	34050	33550	33000	34325	33275	52	10200	500	23870	50	1	10446270	3437	-35.34	8.56	12	4.39	-931.00	3844.00	50900	20230323	-35.36	11650	20230102	182.40	50900	-35.36	20230323	11650	182.40	20230102	50900	-35.36	20230323	11650	182.40	20230102	3.78	N	348340	500	52 억		6709	N	N	308	N	00	N
147	20230705	151001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32950	-1150	5	-3.37	14635097250	443671	132.83	33500	33600	32550	44300	23900	34100	32985.22	0.06	0	-19228	35100	34600	34050	33550	33000	34325	33275	52	10200	500	23870	50	1	10446270	3442	-35.39	8.57	12	4.25	-931.00	3844.00	50900	20230323	-35.27	11650	20230102	182.83	50900	-35.27	20230323	11650	182.83	20230102	50900	-35.27	20230323	11650	182.83	20230102	3.78	N	348340	500	52 억		6709	N	N	88	N	00	N
148	20230705	140950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32950	-1150	5	-3.37	13616265050	412704	123.56	33500	33600	32550	44300	23900	34100	32991.58	0.06	0	-18812	35100	34600	34050	33550	33000	34325	33275	52	10200	500	23870	50	1	10446270	3442	-35.39	8.57	12	3.95	-931.00	3844.00	50900	20230323	-35.27	11650	20230102	182.83	50900	-35.27	20230323	11650	182.83	20230102	50900	-35.27	20230323	11650	182.83	20230102	3.78	N	348340	500	52 억		6709	N	N	88	N	00	N
149	20230705	130953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33000	-1100	5	-3.23	12642907750	383230	114.74	33500	33600	32550	44300	23900	34100	32989.06	0.06	0	-18216	35100	34600	34050	33550	33000	34325	33275	52	10200	500	23870	50	1	10446270	3447	-35.45	8.58	12	3.67	-931.00	3844.00	50900	20230323	-35.17	11650	20230102	183.26	50900	-35.17	20230323	11650	183.26	20230102	50900	-35.17	20230323	11650	183.26	20230102	3.78	N	348340	500	52 억		6709	N	N	88	N	00	N
150	20230705	120951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32950	-1150	5	-3.37	11855821700	359335	107.58	33500	33600	32550	44300	23900	34100	32992.37	0.06	0	-19514	35100	34600	34050	33550	33000	34325	33275	52	10200	500	23870	50	1	10446270	3442	-35.39	8.57	12	3.44	-931.00	3844.00	50900	20230323	-35.27	11650	20230102	182.83	50900	-35.27	20230323	11650	182.83	20230102	50900	-35.27	20230323	11650	182.83	20230102	3.78	N	348340	500	52 억		6709	N	N	88	N	00	N
151	20230705	111002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	32850	-1250	5	-3.67	10827506050	328056	98.22	33500	33600	32550	44300	23900	34100	33003.52	0.06	0	-19395	35100	34600	34050	33550	33000	34325	33275	52	10200	500	23870	50	1	10446270	3432	-35.28	8.55	12	3.14	-931.00	3844.00	50900	20230323	-35.46	11650	20230102	181.97	50900	-35.46	20230323	11650	181.97	20230102	50900	-35.46	20230323	11650	181.97	20230102	3.78	N	348340	500	52 억		6709	N	N	88	N	00	N
152	20230705	100954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33050	-1050	5	-3.08	8532686400	258158	77.29	33500	33600	32550	44300	23900	34100	33050.32	0.06	0	-19320	35100	34600	34050	33550	33000	34325	33275	52	10200	500	23870	50	1	10446270	3452	-35.50	8.60	12	2.47	-931.00	3844.00	50900	20230323	-35.07	11650	20230102	183.69	50900	-35.07	20230323	11650	183.69	20230102	50900	-35.07	20230323	11650	183.69	20230102	3.78	N	348340	500	52 억		6709	N	N	88	N	00	N
153	20230705	090952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33300	-800	5	-2.35	2661895000	79807	23.89	33500	33600	33100	44300	23900	34100	33349.83	0.06	0	-2316	35100	34600	34050	33550	33000	34325	33275	52	10200	500	23870	50	1	10446270	3479	-35.77	8.66	12	0.76	-931.00	3844.00	50900	20230323	-34.58	11650	20230102	185.84	50900	-34.58	20230323	11650	185.84	20230102	50900	-34.58	20230323	11650	185.84	20230102	3.78	N	348340	500	52 억		6709	N	N	88	N	00	N
154	20230704	160948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34100	-450	5	-1.30	10975903600	324705	66.24	34500	34550	33500	44900	24200	34550	33799.47	0.16	0	-8437	35950	35250	34750	34050	33550	35000	33800	52	10350	500	24180	50	1	10446270	3562	-36.63	8.87	12	3.11	-931.00	3844.00	50900	20230323	-33.01	11650	20230102	192.70	50900	-33.01	20230323	11650	192.70	20230102	50900	-33.01	20230323	11650	192.70	20230102	4.00	N	348340	500	52 억		17117	N	N	88	N	00	N
155	20230704	150937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33550	-1000	5	-2.89	9381608550	277640	56.64	34500	34550	33500	44900	24200	34550	33789.48	0.16	0	-8121	35950	35250	34750	34050	33550	35000	33800	52	10350	500	24180	50	1	10446270	3505	-36.04	8.73	12	2.66	-931.00	3844.00	50900	20230323	-34.09	11650	20230102	187.98	50900	-34.09	20230323	11650	187.98	20230102	50900	-34.09	20230323	11650	187.98	20230102	4.00	N	348340	500	52 억		17117	N	N	500	N	00	N
156	20230704	140942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33700	-850	5	-2.46	8110242700	239806	48.92	34500	34550	33500	44900	24200	34550	33818.82	0.16	0	-6911	35950	35250	34750	34050	33550	35000	33800	52	10350	500	24180	50	1	10446270	3520	-36.20	8.77	12	2.30	-931.00	3844.00	50900	20230323	-33.79	11650	20230102	189.27	50900	-33.79	20230323	11650	189.27	20230102	50900	-33.79	20230323	11650	189.27	20230102	4.00	N	348340	500	52 억		17117	N	N	500	N	00	N
157	20230704	130930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33650	-900	5	-2.60	7456946300	220397	44.96	34500	34550	33500	44900	24200	34550	33832.88	0.16	0	-6744	35950	35250	34750	34050	33550	35000	33800	52	10350	500	24180	50	1	10446270	3515	-36.14	8.75	12	2.11	-931.00	3844.00	50900	20230323	-33.89	11650	20230102	188.84	50900	-33.89	20230323	11650	188.84	20230102	50900	-33.89	20230323	11650	188.84	20230102	4.00	N	348340	500	52 억		17117	N	N	500	N	00	N
158	20230704	120941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33800	-750	5	-2.17	6987714150	206466	42.12	34500	34550	33500	44900	24200	34550	33843.04	0.16	0	-6970	35950	35250	34750	34050	33550	35000	33800	52	10350	500	24180	50	1	10446270	3531	-36.31	8.79	12	1.98	-931.00	3844.00	50900	20230323	-33.60	11650	20230102	190.13	50900	-33.60	20230323	11650	190.13	20230102	50900	-33.60	20230323	11650	190.13	20230102	4.00	N	348340	500	52 억		17117	N	N	500	N	00	N
159	20230704	110934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33600	-950	5	-2.75	6522084800	192652	39.30	34500	34550	33500	44900	24200	34550	33852.81	0.16	0	-4602	35950	35250	34750	34050	33550	35000	33800	52	10350	500	24180	50	1	10446270	3510	-36.09	8.74	12	1.84	-931.00	3844.00	50900	20230323	-33.99	11650	20230102	188.41	50900	-33.99	20230323	11650	188.41	20230102	50900	-33.99	20230323	11650	188.41	20230102	4.00	N	348340	500	52 억		17117	N	N	500	N	00	N
160	20230704	100929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	33600	-950	5	-2.75	5373878500	158486	32.33	34500	34550	33500	44900	24200	34550	33906.00	0.16	0	-667	35950	35250	34750	34050	33550	35000	33800	52	10350	500	24180	50	1	10446270	3510	-36.09	8.74	12	1.52	-931.00	3844.00	50900	20230323	-33.99	11650	20230102	188.41	50900	-33.99	20230323	11650	188.41	20230102	50900	-33.99	20230323	11650	188.41	20230102	4.00	N	348340	500	52 억		17117	N	N	500	N	00	N
161	20230704	090929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34150	-400	5	-1.16	977410700	28554	5.82	34500	34550	34050	44900	24200	34550	34225.80	0.16	0	-1926	35950	35250	34750	34050	33550	35000	33800	52	10350	500	24180	50	1	10446270	3567	-36.68	8.88	12	0.27	-931.00	3844.00	50900	20230323	-32.91	11650	20230102	193.13	50900	-32.91	20230323	11650	193.13	20230102	50900	-32.91	20230323	11650	193.13	20230102	4.00	N	348340	500	52 억		17117	N	N	500	N	00	N
162	20230703	160920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34550	-450	5	-1.29	16735005750	482110	37.27	35400	35450	34250	45500	24500	35000	34712.38	0.93	0	-83382	38166	36582	34866	33282	31566	37375	34075	52	10500	500	24500	50	1	10446270	3609	-37.11	8.99	12	4.62	-931.00	3844.00	50900	20230323	-32.12	11650	20230102	196.57	50900	-32.12	20230323	11650	196.57	20230102	50900	-32.12	20230323	11650	196.57	20230102	4.01	N	348340	500	52 억		97479	N	N	500	N	00	N
163	20230703	150930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34700	-300	5	-0.86	15858733200	456788	35.31	35400	35450	34250	45500	24500	35000	34717.92	0.93	0	-81134	38166	36582	34866	33282	31566	37375	34075	52	10500	500	24500	50	1	10446270	3625	-37.27	9.03	12	4.37	-931.00	3844.00	50900	20230323	-31.83	11650	20230102	197.85	50900	-31.83	20230323	11650	197.85	20230102	50900	-31.83	20230323	11650	197.85	20230102	4.01	N	348340	500	52 억		97479	N	N	179	N	00	N
164	20230703	140929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34500	-500	5	-1.43	14557715250	419197	32.40	35400	35450	34250	45500	24500	35000	34727.62	0.93	0	-78090	38166	36582	34866	33282	31566	37375	34075	52	10500	500	24500	50	1	10446270	3604	-37.06	8.98	12	4.01	-931.00	3844.00	50900	20230323	-32.22	11650	20230102	196.14	50900	-32.22	20230323	11650	196.14	20230102	50900	-32.22	20230323	11650	196.14	20230102	4.01	N	348340	500	52 억		97479	N	N	179	N	00	N
165	20230703	130923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34450	-550	5	-1.57	12324460100	354248	27.38	35400	35450	34350	45500	24500	35000	34790.48	0.93	0	-63992	38166	36582	34866	33282	31566	37375	34075	52	10500	500	24500	50	1	10446270	3599	-37.00	8.96	12	3.39	-931.00	3844.00	50900	20230323	-32.32	11650	20230102	195.71	50900	-32.32	20230323	11650	195.71	20230102	50900	-32.32	20230323	11650	195.71	20230102	4.01	N	348340	500	52 억		97479	N	N	179	N	00	N
166	20230703	120929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34500	-500	5	-1.43	10623103450	304890	23.57	35400	35450	34500	45500	24500	35000	34842.41	0.93	0	-46097	38166	36582	34866	33282	31566	37375	34075	52	10500	500	24500	50	1	10446270	3604	-37.06	8.98	12	2.92	-931.00	3844.00	50900	20230323	-32.22	11650	20230102	196.14	50900	-32.22	20230323	11650	196.14	20230102	50900	-32.22	20230323	11650	196.14	20230102	4.01	N	348340	500	52 억		97479	N	N	179	N	00	N
167	20230703	110923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34800	-200	5	-0.57	8685962650	248904	19.24	35400	35450	34500	45500	24500	35000	34896.83	0.93	0	-37416	38166	36582	34866	33282	31566	37375	34075	52	10500	500	24500	50	1	10446270	3635	-37.38	9.05	12	2.38	-931.00	3844.00	50900	20230323	-31.63	11650	20230102	198.71	50900	-31.63	20230323	11650	198.71	20230102	50900	-31.63	20230323	11650	198.71	20230102	4.01	N	348340	500	52 억		97479	N	N	179	N	00	N
168	20230703	100910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34700	-300	5	-0.86	7473199750	214010	16.54	35400	35450	34500	45500	24500	35000	34919.86	0.93	0	-33252	38166	36582	34866	33282	31566	37375	34075	52	10500	500	24500	50	1	10446270	3625	-37.27	9.03	12	2.05	-931.00	3844.00	50900	20230323	-31.83	11650	20230102	197.85	50900	-31.83	20230323	11650	197.85	20230102	50900	-31.83	20230323	11650	197.85	20230102	4.01	N	348340	500	52 억		97479	N	N	179	N	00	N
169	20230703	090919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	34850	-150	5	-0.43	2150966150	61240	4.73	35400	35450	34800	45500	24500	35000	35123.57	0.93	0	-5962	38166	36582	34866	33282	31566	37375	34075	52	10500	500	24500	50	1	10446270	3641	-37.43	9.07	12	0.59	-931.00	3844.00	50900	20230323	-31.53	11650	20230102	199.14	50900	-31.53	20230323	11650	199.14	20230102	50900	-31.53	20230323	11650	199.14	20230102	4.01	N	348340	500	52 억		97479	N	N	179	N	00	N