KissMeData/137080/price/prices-20230801.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	20230831	160840	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7710	30	2	0.39	202952180	26503	105.39	7680	7750	7410	9980	5380	7680	7657.71	1.51	0	156	7826	7752	7676	7602	7526	7790	7640	64	2300	500	5520	10	1	11059422	853	33.23	0.79	12	0.24	232.00	9763.00	13500	20230329	-42.89	6610	20221013	16.64	13500	-42.89	20230329	6840	12.72	20230103	13500	-42.89	20230329	6610	16.64	20221013	3.78	N	137080	500	64 억		167044	N	N	0	N	00	N
3	20230831	151054	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7570	-110	5	-1.43	196751360	25697	102.19	7680	7750	7410	9980	5380	7680	7656.59	1.51	0	315	7826	7752	7676	7602	7526	7790	7640	64	2300	500	5520	10	1	11059422	837	32.63	0.78	12	0.23	232.00	9763.00	13500	20230329	-43.93	6610	20221013	14.52	13500	-43.93	20230329	6840	10.67	20230103	13500	-43.93	20230329	6610	14.52	20221013	3.78	N	137080	500	64 억		167044	N	N	0	N	00	N
4	20230831	141158	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7610	-70	5	-0.91	186949630	24402	97.04	7680	7750	7410	9980	5380	7680	7661.24	1.51	0	265	7826	7752	7676	7602	7526	7790	7640	64	2300	500	5520	10	1	11059422	842	32.80	0.78	12	0.22	232.00	9763.00	13500	20230329	-43.63	6610	20221013	15.13	13500	-43.63	20230329	6840	11.26	20230103	13500	-43.63	20230329	6610	15.13	20221013	3.78	N	137080	500	64 억		167044	N	N	0	N	00	N
5	20230831	131127	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7580	-100	5	-1.30	154925300	20162	80.18	7680	7750	7560	9980	5380	7680	7684.02	1.51	0	-1090	7826	7752	7676	7602	7526	7790	7640	64	2300	500	5520	10	1	11059422	838	32.67	0.78	12	0.18	232.00	9763.00	13500	20230329	-43.85	6610	20221013	14.67	13500	-43.85	20230329	6840	10.82	20230103	13500	-43.85	20230329	6610	14.67	20221013	3.78	N	137080	500	64 억		167044	N	N	0	N	00	N
6	20230831	121154	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7710	30	2	0.39	80105390	10377	41.27	7680	7750	7680	9980	5380	7680	7719.51	1.51	0	-563	7826	7752	7676	7602	7526	7790	7640	64	2300	500	5520	10	1	11059422	853	33.23	0.79	12	0.09	232.00	9763.00	13500	20230329	-42.89	6610	20221013	16.64	13500	-42.89	20230329	6840	12.72	20230103	13500	-42.89	20230329	6610	16.64	20221013	3.78	N	137080	500	64 억		167044	N	N	0	N	00	N
7	20230831	111633	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7740	60	2	0.78	47068210	6097	24.25	7680	7750	7680	9980	5380	7680	7719.90	1.51	0	17	7826	7752	7676	7602	7526	7790	7640	64	2300	500	5520	10	1	11059422	856	33.36	0.79	12	0.06	232.00	9763.00	13500	20230329	-42.67	6610	20221013	17.10	13500	-42.67	20230329	6840	13.16	20230103	13500	-42.67	20230329	6610	17.10	20221013	3.78	N	137080	500	64 억		167044	N	N	0	N	00	N
8	20230831	101247	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7720	40	2	0.52	32575630	4222	16.79	7680	7750	7680	9980	5380	7680	7715.69	1.51	0	-13	7826	7752	7676	7602	7526	7790	7640	64	2300	500	5520	10	1	11059422	854	33.28	0.79	12	0.04	232.00	9763.00	13500	20230329	-42.81	6610	20221013	16.79	13500	-42.81	20230329	6840	12.87	20230103	13500	-42.81	20230329	6610	16.79	20221013	3.78	N	137080	500	64 억		167044	N	N	0	N	00	N
9	20230831	091111	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7750	70	2	0.91	11080850	1440	5.73	7680	7750	7680	9980	5380	7680	7695.03	1.51	0	-30	7826	7752	7676	7602	7526	7790	7640	64	2300	500	5520	10	1	11059422	857	33.41	0.79	12	0.01	232.00	9763.00	13500	20230329	-42.59	6610	20221013	17.25	13500	-42.59	20230329	6840	13.30	20230103	13500	-42.59	20230329	6610	17.25	20221013	3.78	N	137080	500	64 억		167044	N	N	0	N	00	N
10	20230830	160843	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7680	100	2	1.32	191836110	25029	167.37	7600	7750	7600	9850	5310	7580	7664.54	1.51	0	416	7726	7652	7596	7522	7466	7625	7495	64	2270	500	5450	10	1	11059422	849	33.10	0.79	12	0.23	232.00	9763.00	13500	20230329	-43.11	6610	20221013	16.19	13500	-43.11	20230329	6840	12.28	20230103	13500	-43.11	20230329	6610	16.19	20221013	3.83	N	137080	500	64 억		166622	N	N	0	N	00	N
11	20230830	151030	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7660	80	2	1.06	187676980	24487	163.75	7600	7750	7600	9850	5310	7580	7664.35	1.51	0	391	7726	7652	7596	7522	7466	7625	7495	64	2270	500	5450	10	1	11059422	847	33.02	0.78	12	0.22	232.00	9763.00	13500	20230329	-43.26	6610	20221013	15.89	13500	-43.26	20230329	6840	11.99	20230103	13500	-43.26	20230329	6610	15.89	20221013	3.83	N	137080	500	64 억		166622	N	N	0	N	00	N
12	20230830	141120	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7650	70	2	0.92	139377120	18165	121.47	7600	7750	7600	9850	5310	7580	7672.84	1.51	0	120	7726	7652	7596	7522	7466	7625	7495	64	2270	500	5450	10	1	11059422	846	32.97	0.78	12	0.16	232.00	9763.00	13500	20230329	-43.33	6610	20221013	15.73	13500	-43.33	20230329	6840	11.84	20230103	13500	-43.33	20230329	6610	15.73	20221013	3.83	N	137080	500	64 억		166622	N	N	0	N	00	N
13	20230830	131107	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7660	80	2	1.06	122102960	15908	106.38	7600	7750	7600	9850	5310	7580	7675.57	1.51	0	21	7726	7652	7596	7522	7466	7625	7495	64	2270	500	5450	10	1	11059422	847	33.02	0.78	12	0.14	232.00	9763.00	13500	20230329	-43.26	6610	20221013	15.89	13500	-43.26	20230329	6840	11.99	20230103	13500	-43.26	20230329	6610	15.89	20221013	3.83	N	137080	500	64 억		166622	N	N	0	N	00	N
14	20230830	121121	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7660	80	2	1.06	105473660	13735	91.85	7600	7750	7600	9850	5310	7580	7679.19	1.51	0	12	7726	7652	7596	7522	7466	7625	7495	64	2270	500	5450	10	1	11059422	847	33.02	0.78	12	0.12	232.00	9763.00	13500	20230329	-43.26	6610	20221013	15.89	13500	-43.26	20230329	6840	11.99	20230103	13500	-43.26	20230329	6610	15.89	20221013	3.83	N	137080	500	64 억		166622	N	N	0	N	00	N
15	20230830	111615	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7670	90	2	1.19	90998810	11849	79.24	7600	7750	7600	9850	5310	7580	7679.87	1.51	0	507	7726	7652	7596	7522	7466	7625	7495	64	2270	500	5450	10	1	11059422	848	33.06	0.79	12	0.11	232.00	9763.00	13500	20230329	-43.19	6610	20221013	16.04	13500	-43.19	20230329	6840	12.13	20230103	13500	-43.19	20230329	6610	16.04	20221013	3.83	N	137080	500	64 억		166622	N	N	0	N	00	N
16	20230830	101155	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7650	70	2	0.92	60099090	7813	52.25	7600	7750	7600	9850	5310	7580	7692.19	1.51	0	291	7726	7652	7596	7522	7466	7625	7495	64	2270	500	5450	10	1	11059422	846	32.97	0.78	12	0.07	232.00	9763.00	13500	20230329	-43.33	6610	20221013	15.73	13500	-43.33	20230329	6840	11.84	20230103	13500	-43.33	20230329	6610	15.73	20221013	3.83	N	137080	500	64 억		166622	N	N	0	N	00	N
17	20230830	091053	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7660	80	2	1.06	4414390	579	3.87	7600	7660	7600	9850	5310	7580	7624.16	1.51	0	101	7726	7652	7596	7522	7466	7625	7495	64	2270	500	5450	10	1	11059422	847	33.02	0.78	12	0.01	232.00	9763.00	13500	20230329	-43.26	6610	20221013	15.89	13500	-43.26	20230329	6840	11.99	20230103	13500	-43.26	20230329	6610	15.89	20221013	3.83	N	137080	500	64 억		166622	N	N	0	N	00	N
18	20230829	160839	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7580	-10	5	-0.13	113443900	14934	34.38	7600	7670	7540	9860	5320	7590	7596.42	1.52	0	-1965	7830	7710	7470	7350	7110	7770	7410	64	2270	500	5460	10	1	11059422	838	32.67	0.78	12	0.14	232.00	9763.00	13500	20230329	-43.85	6610	20221013	14.67	13500	-43.85	20230329	6840	10.82	20230103	13500	-43.85	20230329	6610	14.67	20221013	3.81	N	137080	500	64 억		168488	N	N	0	N	00	N
19	20230829	151039	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7660	70	2	0.92	102195920	13452	30.97	7600	7670	7540	9860	5320	7590	7597.08	1.52	0	-2069	7830	7710	7470	7350	7110	7770	7410	64	2270	500	5460	10	1	11059422	847	33.02	0.78	12	0.12	232.00	9763.00	13500	20230329	-43.26	6610	20221013	15.89	13500	-43.26	20230329	6840	11.99	20230103	13500	-43.26	20230329	6610	15.89	20221013	3.81	N	137080	500	64 억		168488	N	N	0	N	00	N
20	20230829	141155	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7590	0	3	0.00	87724120	11556	26.61	7600	7630	7540	9860	5320	7590	7591.22	1.52	0	-1469	7830	7710	7470	7350	7110	7770	7410	64	2270	500	5460	10	1	11059422	839	32.72	0.78	12	0.10	232.00	9763.00	13500	20230329	-43.78	6610	20221013	14.83	13500	-43.78	20230329	6840	10.96	20230103	13500	-43.78	20230329	6610	14.83	20221013	3.81	N	137080	500	64 억		168488	N	N	0	N	00	N
21	20230829	131105	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7610	20	2	0.26	59574560	7851	18.08	7600	7630	7540	9860	5320	7590	7588.15	1.52	0	464	7830	7710	7470	7350	7110	7770	7410	64	2270	500	5460	10	1	11059422	842	32.80	0.78	12	0.07	232.00	9763.00	13500	20230329	-43.63	6610	20221013	15.13	13500	-43.63	20230329	6840	11.26	20230103	13500	-43.63	20230329	6610	15.13	20221013	3.81	N	137080	500	64 억		168488	N	N	0	N	00	N
22	20230829	121142	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7600	10	2	0.13	54554500	7191	16.56	7600	7630	7540	9860	5320	7590	7586.50	1.52	0	569	7830	7710	7470	7350	7110	7770	7410	64	2270	500	5460	10	1	11059422	841	32.76	0.78	12	0.07	232.00	9763.00	13500	20230329	-43.70	6610	20221013	14.98	13500	-43.70	20230329	6840	11.11	20230103	13500	-43.70	20230329	6610	14.98	20221013	3.81	N	137080	500	64 억		168488	N	N	0	N	00	N
23	20230829	111823	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7620	30	2	0.40	44286730	5840	13.45	7600	7630	7540	9860	5320	7590	7583.34	1.52	0	570	7830	7710	7470	7350	7110	7770	7410	64	2270	500	5460	10	1	11059422	843	32.84	0.78	12	0.05	232.00	9763.00	13500	20230329	-43.56	6610	20221013	15.28	13500	-43.56	20230329	6840	11.40	20230103	13500	-43.56	20230329	6610	15.28	20221013	3.81	N	137080	500	64 억		168488	N	N	0	N	00	N
24	20230829	101243	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7600	10	2	0.13	24952290	3295	7.59	7600	7610	7540	9860	5320	7590	7572.77	1.52	0	729	7830	7710	7470	7350	7110	7770	7410	64	2270	500	5460	10	1	11059422	841	32.76	0.78	12	0.03	232.00	9763.00	13500	20230329	-43.70	6610	20221013	14.98	13500	-43.70	20230329	6840	11.11	20230103	13500	-43.70	20230329	6610	14.98	20221013	3.81	N	137080	500	64 억		168488	N	N	0	N	00	N
25	20230829	090825	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7590	0	3	0.00	4033840	533	1.23	7600	7600	7560	9860	5320	7590	7568.18	1.52	0	31	7830	7710	7470	7350	7110	7770	7410	64	2270	500	5460	10	1	11059422	839	32.72	0.78	12	0.00	232.00	9763.00	13500	20230329	-43.78	6610	20221013	14.83	13500	-43.78	20230329	6840	10.96	20230103	13500	-43.78	20230329	6610	14.83	20221013	3.81	N	137080	500	64 억		168488	N	N	0	N	00	N
26	20230828	160815	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7590	360	2	4.98	325618910	43409	223.00	7240	7590	7230	9390	5070	7230	7501.05	1.45	0	7649	7356	7292	7236	7172	7116	7290	7170	64	2160	500	5200	10	1	11059422	839	32.72	0.78	12	0.39	232.00	9763.00	13500	20230329	-43.78	6610	20221013	14.83	13500	-43.78	20230329	6840	10.96	20230103	13500	-43.78	20230329	6610	14.83	20221013	3.81	N	137080	500	64 억		160068	N	N	0	N	00	N
27	20230828	150824	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7550	320	2	4.43	305693080	40774	209.46	7240	7590	7230	9390	5070	7230	7497.26	1.45	0	7817	7356	7292	7236	7172	7116	7290	7170	64	2160	500	5200	10	1	11059422	835	32.54	0.77	12	0.37	232.00	9763.00	13500	20230329	-44.07	6610	20221013	14.22	13500	-44.07	20230329	6840	10.38	20230103	13500	-44.07	20230329	6610	14.22	20221013	3.81	N	137080	500	64 억		160068	N	N	0	N	00	N
28	20230828	140825	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7500	270	2	3.73	286746670	38255	196.52	7240	7590	7230	9390	5070	7230	7495.67	1.45	0	7915	7356	7292	7236	7172	7116	7290	7170	64	2160	500	5200	10	1	11059422	829	32.33	0.77	12	0.35	232.00	9763.00	13500	20230329	-44.44	6610	20221013	13.46	13500	-44.44	20230329	6840	9.65	20230103	13500	-44.44	20230329	6610	13.46	20221013	3.81	N	137080	500	64 억		160068	N	N	0	N	00	N
29	20230828	130832	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7540	310	2	4.29	269639010	35983	184.85	7240	7590	7230	9390	5070	7230	7493.51	1.45	0	7909	7356	7292	7236	7172	7116	7290	7170	64	2160	500	5200	10	1	11059422	834	32.50	0.77	12	0.33	232.00	9763.00	13500	20230329	-44.15	6610	20221013	14.07	13500	-44.15	20230329	6840	10.23	20230103	13500	-44.15	20230329	6610	14.07	20221013	3.81	N	137080	500	64 억		160068	N	N	0	N	00	N
30	20230828	120824	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7560	330	2	4.56	243713080	32553	167.23	7240	7580	7230	9390	5070	7230	7486.65	1.45	0	8169	7356	7292	7236	7172	7116	7290	7170	64	2160	500	5200	10	1	11059422	836	32.59	0.77	12	0.29	232.00	9763.00	13500	20230329	-44.00	6610	20221013	14.37	13500	-44.00	20230329	6840	10.53	20230103	13500	-44.00	20230329	6610	14.37	20221013	3.81	N	137080	500	64 억		160068	N	N	0	N	00	N
31	20230828	110819	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7530	300	2	4.15	200935850	26895	138.16	7240	7540	7230	9390	5070	7230	7471.12	1.45	0	7423	7356	7292	7236	7172	7116	7290	7170	64	2160	500	5200	10	1	11059422	833	32.46	0.77	12	0.24	232.00	9763.00	13500	20230329	-44.22	6610	20221013	13.92	13500	-44.22	20230329	6840	10.09	20230103	13500	-44.22	20230329	6610	13.92	20221013	3.81	N	137080	500	64 억		160068	N	N	0	N	00	N
32	20230828	100812	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7470	240	2	3.32	137562000	18461	94.84	7240	7540	7230	9390	5070	7230	7451.49	1.45	0	1023	7356	7292	7236	7172	7116	7290	7170	64	2160	500	5200	10	1	11059422	826	32.20	0.77	12	0.17	232.00	9763.00	13500	20230329	-44.67	6610	20221013	13.01	13500	-44.67	20230329	6840	9.21	20230103	13500	-44.67	20230329	6610	13.01	20221013	3.81	N	137080	500	64 억		160068	N	N	0	N	00	N
33	20230828	090825	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7310	80	2	1.11	4948830	682	3.50	7240	7310	7230	9390	5070	7230	7256.35	1.45	0	228	7356	7292	7236	7172	7116	7290	7170	64	2160	500	5200	10	1	11059422	808	31.51	0.75	12	0.01	232.00	9763.00	13500	20230329	-45.85	6610	20221013	10.59	13500	-45.85	20230329	6840	6.87	20230103	13500	-45.85	20230329	6610	10.59	20221013	3.81	N	137080	500	64 억		160068	N	N	0	N	00	N
34	20230825	160819	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7230	-70	5	-0.96	140901540	19461	123.41	7230	7300	7180	9490	5110	7300	7240.20	1.44	0	1253	7420	7360	7280	7220	7140	7390	7250	64	2190	500	5250	10	1	11059422	800	31.16	0.74	12	0.18	232.00	9763.00	13500	20230329	-46.44	6610	20221013	9.38	13500	-46.44	20230329	6840	5.70	20230103	13500	-46.44	20230329	6610	9.38	20221013	3.84	N	137080	500	64 억		158873	N	N	0	N	00	N
35	20230825	150823	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7240	-60	5	-0.82	128122080	17695	112.21	7230	7300	7180	9490	5110	7300	7240.58	1.44	0	1253	7420	7360	7280	7220	7140	7390	7250	64	2190	500	5250	10	1	11059422	801	31.21	0.74	12	0.16	232.00	9763.00	13500	20230329	-46.37	6610	20221013	9.53	13500	-46.37	20230329	6840	5.85	20230103	13500	-46.37	20230329	6610	9.53	20221013	3.84	N	137080	500	64 억		158873	N	N	0	N	00	N
36	20230825	140822	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7280	-20	5	-0.27	121282290	16751	106.22	7230	7300	7180	9490	5110	7300	7240.30	1.44	0	1425	7420	7360	7280	7220	7140	7390	7250	64	2190	500	5250	10	1	11059422	805	31.38	0.75	12	0.15	232.00	9763.00	13500	20230329	-46.07	6610	20221013	10.14	13500	-46.07	20230329	6840	6.43	20230103	13500	-46.07	20230329	6610	10.14	20221013	3.84	N	137080	500	64 억		158873	N	N	0	N	00	N
37	20230825	130817	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7270	-30	5	-0.41	107142940	14806	93.89	7230	7300	7180	9490	5110	7300	7236.45	1.44	0	2112	7420	7360	7280	7220	7140	7390	7250	64	2190	500	5250	10	1	11059422	804	31.34	0.74	12	0.13	232.00	9763.00	13500	20230329	-46.15	6610	20221013	9.98	13500	-46.15	20230329	6840	6.29	20230103	13500	-46.15	20230329	6610	9.98	20221013	3.84	N	137080	500	64 억		158873	N	N	0	N	00	N
38	20230825	120818	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7270	-30	5	-0.41	96559030	13347	84.64	7230	7300	7180	9490	5110	7300	7234.51	1.44	0	2598	7420	7360	7280	7220	7140	7390	7250	64	2190	500	5250	10	1	11059422	804	31.34	0.74	12	0.12	232.00	9763.00	13500	20230329	-46.15	6610	20221013	9.98	13500	-46.15	20230329	6840	6.29	20230103	13500	-46.15	20230329	6610	9.98	20221013	3.84	N	137080	500	64 억		158873	N	N	0	N	00	N
39	20230825	110820	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7270	-30	5	-0.41	85199230	11779	74.69	7230	7300	7180	9490	5110	7300	7233.15	1.44	0	2725	7420	7360	7280	7220	7140	7390	7250	64	2190	500	5250	10	1	11059422	804	31.34	0.74	12	0.11	232.00	9763.00	13500	20230329	-46.15	6610	20221013	9.98	13500	-46.15	20230329	6840	6.29	20230103	13500	-46.15	20230329	6610	9.98	20221013	3.84	N	137080	500	64 억		158873	N	N	0	N	00	N
40	20230825	100820	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7290	-10	5	-0.14	53338060	7377	46.78	7230	7290	7180	9490	5110	7300	7230.32	1.44	0	1490	7420	7360	7280	7220	7140	7390	7250	64	2190	500	5250	10	1	11059422	806	31.42	0.75	12	0.07	232.00	9763.00	13500	20230329	-46.00	6610	20221013	10.29	13500	-46.00	20230329	6840	6.58	20230103	13500	-46.00	20230329	6610	10.29	20221013	3.84	N	137080	500	64 억		158873	N	N	0	N	00	N
41	20230825	090817	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7200	-100	5	-1.37	4506780	626	3.97	7230	7230	7180	9490	5110	7300	7199.33	1.44	0	-44	7420	7360	7280	7220	7140	7390	7250	64	2190	500	5250	10	1	11059422	796	31.03	0.74	12	0.01	232.00	9763.00	13500	20230329	-46.67	6610	20221013	8.93	13500	-46.67	20230329	6840	5.26	20230103	13500	-46.67	20230329	6610	8.93	20221013	3.84	N	137080	500	64 억		158873	N	N	0	N	00	N
42	20230824	160812	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7300	90	2	1.25	114543300	15740	52.13	7200	7340	7200	9370	5050	7210	7277.19	1.39	0	4310	7550	7380	7280	7110	7010	7330	7060	64	2160	500	5190	10	1	11059422	807	31.47	0.75	12	0.14	232.00	9763.00	13500	20230329	-45.93	6610	20221013	10.44	13500	-45.93	20230329	6840	6.73	20230103	13500	-45.93	20230329	6610	10.44	20221013	3.90	N	137080	500	64 억		154256	N	N	0	N	00	N
43	20230824	150811	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7280	70	2	0.97	106987470	14704	48.70	7200	7340	7200	9370	5050	7210	7276.08	1.39	0	4374	7550	7380	7280	7110	7010	7330	7060	64	2160	500	5190	10	1	11059422	805	31.38	0.75	12	0.13	232.00	9763.00	13500	20230329	-46.07	6610	20221013	10.14	13500	-46.07	20230329	6840	6.43	20230103	13500	-46.07	20230329	6610	10.14	20221013	3.90	N	137080	500	64 억		154256	N	N	0	N	00	N
44	20230824	140813	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7300	90	2	1.25	89103920	12251	40.57	7200	7340	7200	9370	5050	7210	7273.20	1.39	0	4365	7550	7380	7280	7110	7010	7330	7060	64	2160	500	5190	10	1	11059422	807	31.47	0.75	12	0.11	232.00	9763.00	13500	20230329	-45.93	6610	20221013	10.44	13500	-45.93	20230329	6840	6.73	20230103	13500	-45.93	20230329	6610	10.44	20221013	3.90	N	137080	500	64 억		154256	N	N	0	N	00	N
45	20230824	130815	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7310	100	2	1.39	84136900	11571	38.32	7200	7340	7200	9370	5050	7210	7271.36	1.39	0	4198	7550	7380	7280	7110	7010	7330	7060	64	2160	500	5190	10	1	11059422	808	31.51	0.75	12	0.10	232.00	9763.00	13500	20230329	-45.85	6610	20221013	10.59	13500	-45.85	20230329	6840	6.87	20230103	13500	-45.85	20230329	6610	10.59	20221013	3.90	N	137080	500	64 억		154256	N	N	0	N	00	N
46	20230824	120818	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7310	100	2	1.39	77130860	10610	35.14	7200	7340	7200	9370	5050	7210	7269.64	1.39	0	4277	7550	7380	7280	7110	7010	7330	7060	64	2160	500	5190	10	1	11059422	808	31.51	0.75	12	0.10	232.00	9763.00	13500	20230329	-45.85	6610	20221013	10.59	13500	-45.85	20230329	6840	6.87	20230103	13500	-45.85	20230329	6610	10.59	20221013	3.90	N	137080	500	64 억		154256	N	N	0	N	00	N
47	20230824	110815	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7300	90	2	1.25	74887460	10303	34.12	7200	7340	7200	9370	5050	7210	7268.51	1.39	0	4279	7550	7380	7280	7110	7010	7330	7060	64	2160	500	5190	10	1	11059422	807	31.47	0.75	12	0.09	232.00	9763.00	13500	20230329	-45.93	6610	20221013	10.44	13500	-45.93	20230329	6840	6.73	20230103	13500	-45.93	20230329	6610	10.44	20221013	3.90	N	137080	500	64 억		154256	N	N	0	N	00	N
48	20230824	100810	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7270	60	2	0.83	33564750	4625	15.32	7200	7320	7200	9370	5050	7210	7257.24	1.39	0	847	7550	7380	7280	7110	7010	7330	7060	64	2160	500	5190	10	1	11059422	804	31.34	0.74	12	0.04	232.00	9763.00	13500	20230329	-46.15	6610	20221013	9.98	13500	-46.15	20230329	6840	6.29	20230103	13500	-46.15	20230329	6610	9.98	20221013	3.90	N	137080	500	64 억		154256	N	N	0	N	00	N
49	20230824	090814	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7230	20	2	0.28	8634330	1196	3.96	7200	7280	7200	9370	5050	7210	7219.34	1.39	0	-133	7550	7380	7280	7110	7010	7330	7060	64	2160	500	5190	10	1	11059422	800	31.16	0.74	12	0.01	232.00	9763.00	13500	20230329	-46.44	6610	20221013	9.38	13500	-46.44	20230329	6840	5.70	20230103	13500	-46.44	20230329	6610	9.38	20221013	3.90	N	137080	500	64 억		154256	N	N	0	N	00	N
50	20230823	160810	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7210	-120	5	-1.64	220337290	30185	143.45	7330	7450	7180	9520	5140	7330	7299.57	1.38	0	1805	7496	7412	7346	7262	7196	7455	7305	64	2190	500	5270	10	1	11059422	797	31.08	0.74	12	0.27	232.00	9763.00	13500	20230329	-46.59	6610	20221013	9.08	13500	-46.59	20230329	6840	5.41	20230103	13500	-46.59	20230329	6610	9.08	20221013	3.93	N	137080	500	64 억		152498	N	N	0	N	00	N
51	20230823	150810	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7260	-70	5	-0.95	165667850	22596	107.39	7330	7450	7240	9520	5140	7330	7331.73	1.38	0	1386	7496	7412	7346	7262	7196	7455	7305	64	2190	500	5270	10	1	11059422	803	31.29	0.74	12	0.20	232.00	9763.00	13500	20230329	-46.22	6610	20221013	9.83	13500	-46.22	20230329	6840	6.14	20230103	13500	-46.22	20230329	6610	9.83	20221013	3.93	N	137080	500	64 억		152498	N	N	0	N	00	N
52	20230823	140816	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7280	-50	5	-0.68	149362900	20349	96.71	7330	7450	7240	9520	5140	7330	7340.06	1.38	0	1380	7496	7412	7346	7262	7196	7455	7305	64	2190	500	5270	10	1	11059422	805	31.38	0.75	12	0.18	232.00	9763.00	13500	20230329	-46.07	6610	20221013	10.14	13500	-46.07	20230329	6840	6.43	20230103	13500	-46.07	20230329	6610	10.14	20221013	3.93	N	137080	500	64 억		152498	N	N	0	N	00	N
53	20230823	130808	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7300	-30	5	-0.41	135003820	18370	87.30	7330	7450	7240	9520	5140	7330	7349.15	1.38	0	1091	7496	7412	7346	7262	7196	7455	7305	64	2190	500	5270	10	1	11059422	807	31.47	0.75	12	0.17	232.00	9763.00	13500	20230329	-45.93	6610	20221013	10.44	13500	-45.93	20230329	6840	6.73	20230103	13500	-45.93	20230329	6610	10.44	20221013	3.93	N	137080	500	64 억		152498	N	N	0	N	00	N
54	20230823	120814	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7320	-10	5	-0.14	107646910	14623	69.49	7330	7450	7240	9520	5140	7330	7361.48	1.38	0	-396	7496	7412	7346	7262	7196	7455	7305	64	2190	500	5270	10	1	11059422	810	31.55	0.75	12	0.13	232.00	9763.00	13500	20230329	-45.78	6610	20221013	10.74	13500	-45.78	20230329	6840	7.02	20230103	13500	-45.78	20230329	6610	10.74	20221013	3.93	N	137080	500	64 억		152498	N	N	0	N	00	N
55	20230823	110809	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7350	20	2	0.27	73330290	9945	47.26	7330	7450	7240	9520	5140	7330	7373.58	1.38	0	-1449	7496	7412	7346	7262	7196	7455	7305	64	2190	500	5270	10	1	11059422	813	31.68	0.75	12	0.09	232.00	9763.00	13500	20230329	-45.56	6610	20221013	11.20	13500	-45.56	20230329	6840	7.46	20230103	13500	-45.56	20230329	6610	11.20	20221013	3.93	N	137080	500	64 억		152498	N	N	0	N	00	N
56	20230823	100809	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7330	0	3	0.00	65659880	8902	42.31	7330	7450	7240	9520	5140	7330	7375.86	1.38	0	-1072	7496	7412	7346	7262	7196	7455	7305	64	2190	500	5270	10	1	11059422	811	31.59	0.75	12	0.08	232.00	9763.00	13500	20230329	-45.70	6610	20221013	10.89	13500	-45.70	20230329	6840	7.16	20230103	13500	-45.70	20230329	6610	10.89	20221013	3.93	N	137080	500	64 억		152498	N	N	0	N	00	N
57	20230823	090816	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7240	-90	5	-1.23	6184200	850	4.04	7330	7330	7240	9520	5140	7330	7275.53	1.38	0	-648	7496	7412	7346	7262	7196	7455	7305	64	2190	500	5270	10	1	11059422	801	31.21	0.74	12	0.01	232.00	9763.00	13500	20230329	-46.37	6610	20221013	9.53	13500	-46.37	20230329	6840	5.85	20230103	13500	-46.37	20230329	6610	9.53	20221013	3.93	N	137080	500	64 억		152498	N	N	0	N	00	N
58	20230822	160805	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7330	50	2	0.69	154175000	21041	67.77	7280	7430	7280	9460	5100	7280	7327.36	1.42	0	-4547	7560	7420	7320	7180	7080	7490	7250	64	2180	500	5240	10	1	11059422	811	31.59	0.75	12	0.19	232.00	9763.00	13500	20230329	-45.70	6610	20221013	10.89	13500	-45.70	20230329	6840	7.16	20230103	13500	-45.70	20230329	6610	10.89	20221013	3.96	N	137080	500	64 억		156745	N	N	0	N	00	N
59	20230822	150806	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7320	40	2	0.55	131472360	17930	57.75	7280	7430	7280	9460	5100	7280	7332.54	1.42	0	-4582	7560	7420	7320	7180	7080	7490	7250	64	2180	500	5240	10	1	11059422	810	31.55	0.75	12	0.16	232.00	9763.00	13500	20230329	-45.78	6610	20221013	10.74	13500	-45.78	20230329	6840	7.02	20230103	13500	-45.78	20230329	6610	10.74	20221013	3.96	N	137080	500	64 억		156745	N	N	0	N	00	N
60	20230822	140808	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7350	70	2	0.96	119934780	16356	52.68	7280	7430	7280	9460	5100	7280	7332.77	1.42	0	-4044	7560	7420	7320	7180	7080	7490	7250	64	2180	500	5240	10	1	11059422	813	31.68	0.75	12	0.15	232.00	9763.00	13500	20230329	-45.56	6610	20221013	11.20	13500	-45.56	20230329	6840	7.46	20230103	13500	-45.56	20230329	6610	11.20	20221013	3.96	N	137080	500	64 억		156745	N	N	0	N	00	N
61	20230822	130804	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7350	70	2	0.96	106089860	14466	46.59	7280	7430	7280	9460	5100	7280	7333.74	1.42	0	-3562	7560	7420	7320	7180	7080	7490	7250	64	2180	500	5240	10	1	11059422	813	31.68	0.75	12	0.13	232.00	9763.00	13500	20230329	-45.56	6610	20221013	11.20	13500	-45.56	20230329	6840	7.46	20230103	13500	-45.56	20230329	6610	11.20	20221013	3.96	N	137080	500	64 억		156745	N	N	0	N	00	N
62	20230822	120753	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7380	100	2	1.37	98105410	13376	43.08	7280	7430	7280	9460	5100	7280	7334.44	1.42	0	-3446	7560	7420	7320	7180	7080	7490	7250	64	2180	500	5240	10	1	11059422	816	31.81	0.76	12	0.12	232.00	9763.00	13500	20230329	-45.33	6610	20221013	11.65	13500	-45.33	20230329	6840	7.89	20230103	13500	-45.33	20230329	6610	11.65	20221013	3.96	N	137080	500	64 억		156745	N	N	0	N	00	N
63	20230822	110804	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7330	50	2	0.69	79692170	10859	34.97	7280	7430	7280	9460	5100	7280	7338.81	1.42	0	-3487	7560	7420	7320	7180	7080	7490	7250	64	2180	500	5240	10	1	11059422	811	31.59	0.75	12	0.10	232.00	9763.00	13500	20230329	-45.70	6610	20221013	10.89	13500	-45.70	20230329	6840	7.16	20230103	13500	-45.70	20230329	6610	10.89	20221013	3.96	N	137080	500	64 억		156745	N	N	0	N	00	N
64	20230822	100801	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7330	50	2	0.69	52570220	7152	23.03	7280	7430	7280	9460	5100	7280	7350.42	1.42	0	-3106	7560	7420	7320	7180	7080	7490	7250	64	2180	500	5240	10	1	11059422	811	31.59	0.75	12	0.06	232.00	9763.00	13500	20230329	-45.70	6610	20221013	10.89	13500	-45.70	20230329	6840	7.16	20230103	13500	-45.70	20230329	6610	10.89	20221013	3.96	N	137080	500	64 억		156745	N	N	0	N	00	N
65	20230822	090804	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7380	100	2	1.37	25778540	3503	11.28	7280	7430	7280	9460	5100	7280	7358.99	1.42	0	-532	7560	7420	7320	7180	7080	7490	7250	64	2180	500	5240	10	1	11059422	816	31.81	0.76	12	0.03	232.00	9763.00	13500	20230329	-45.33	6610	20221013	11.65	13500	-45.33	20230329	6840	7.89	20230103	13500	-45.33	20230329	6610	11.65	20221013	3.96	N	137080	500	64 억		156745	N	N	0	N	00	N
66	20230821	160801	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7280	30	2	0.41	225857590	30729	110.58	7250	7460	7220	9420	5080	7250	7349.98	1.40	0	1795	7463	7356	7233	7126	7003	7365	7135	64	2170	500	5220	10	1	11059422	805	31.38	0.75	12	0.28	232.00	9763.00	13500	20230329	-46.07	6610	20221013	10.14	13500	-46.07	20230329	6840	6.43	20230103	13500	-46.07	20230329	6610	10.14	20221013	4.03	N	137080	500	64 억		154887	N	N	0	N	00	N
67	20230821	150806	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7280	30	2	0.41	210479700	28614	102.97	7250	7460	7220	9420	5080	7250	7355.83	1.40	0	1590	7463	7356	7233	7126	7003	7365	7135	64	2170	500	5220	10	1	11059422	805	31.38	0.75	12	0.26	232.00	9763.00	13500	20230329	-46.07	6610	20221013	10.14	13500	-46.07	20230329	6840	6.43	20230103	13500	-46.07	20230329	6610	10.14	20221013	4.03	N	137080	500	64 억		154887	N	N	0	N	00	N
68	20230821	140804	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7390	140	2	1.93	136431760	18496	66.56	7250	7460	7220	9420	5080	7250	7376.28	1.40	0	975	7463	7356	7233	7126	7003	7365	7135	64	2170	500	5220	10	1	11059422	817	31.85	0.76	12	0.17	232.00	9763.00	13500	20230329	-45.26	6610	20221013	11.80	13500	-45.26	20230329	6840	8.04	20230103	13500	-45.26	20230329	6610	11.80	20221013	4.03	N	137080	500	64 억		154887	N	N	0	N	00	N
69	20230821	130812	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7390	140	2	1.93	126451090	17148	61.71	7250	7460	7220	9420	5080	7250	7374.10	1.40	0	1406	7463	7356	7233	7126	7003	7365	7135	64	2170	500	5220	10	1	11059422	817	31.85	0.76	12	0.16	232.00	9763.00	13500	20230329	-45.26	6610	20221013	11.80	13500	-45.26	20230329	6840	8.04	20230103	13500	-45.26	20230329	6610	11.80	20221013	4.03	N	137080	500	64 억		154887	N	N	0	N	00	N
70	20230821	120808	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7340	90	2	1.24	121877070	16526	59.47	7250	7460	7220	9420	5080	7250	7374.87	1.40	0	1424	7463	7356	7233	7126	7003	7365	7135	64	2170	500	5220	10	1	11059422	812	31.64	0.75	12	0.15	232.00	9763.00	13500	20230329	-45.63	6610	20221013	11.04	13500	-45.63	20230329	6840	7.31	20230103	13500	-45.63	20230329	6610	11.04	20221013	4.03	N	137080	500	64 억		154887	N	N	0	N	00	N
71	20230821	110802	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7450	200	2	2.76	102018420	13837	49.79	7250	7460	7220	9420	5080	7250	7372.87	1.40	0	1242	7463	7356	7233	7126	7003	7365	7135	64	2170	500	5220	10	1	11059422	824	32.11	0.76	12	0.13	232.00	9763.00	13500	20230329	-44.81	6610	20221013	12.71	13500	-44.81	20230329	6840	8.92	20230103	13500	-44.81	20230329	6610	12.71	20221013	4.03	N	137080	500	64 억		154887	N	N	0	N	00	N
72	20230821	100801	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7370	120	2	1.66	37403320	5112	18.40	7250	7400	7220	9420	5080	7250	7316.77	1.40	0	704	7463	7356	7233	7126	7003	7365	7135	64	2170	500	5220	10	1	11059422	815	31.77	0.75	12	0.05	232.00	9763.00	13500	20230329	-45.41	6610	20221013	11.50	13500	-45.41	20230329	6840	7.75	20230103	13500	-45.41	20230329	6610	11.50	20221013	4.03	N	137080	500	64 억		154887	N	N	0	N	00	N
73	20230821	090809	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7270	20	2	0.28	9565440	1321	4.75	7250	7280	7220	9420	5080	7250	7241.06	1.40	0	525	7463	7356	7233	7126	7003	7365	7135	64	2170	500	5220	10	1	11059422	804	31.34	0.74	12	0.01	232.00	9763.00	13500	20230329	-46.15	6610	20221013	9.98	13500	-46.15	20230329	6840	6.29	20230103	13500	-46.15	20230329	6610	9.98	20221013	4.03	N	137080	500	64 억		154887	N	N	0	N	00	N
74	20230818	160802	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7250	-80	5	-1.09	200782330	27754	63.45	7250	7340	7110	9520	5140	7330	7233.91	1.37	0	3861	7630	7480	7250	7100	6870	7555	7175	64	2190	500	5270	10	1	11059422	802	31.25	0.74	12	0.25	232.00	9763.00	13500	20230329	-46.30	6610	20221013	9.68	13500	-46.30	20230329	6840	5.99	20230103	13500	-46.30	20230329	6610	9.68	20221013	4.02	N	137080	500	64 억		151026	N	N	0	N	00	N
75	20230818	150754	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7250	-80	5	-1.09	194527040	26888	61.47	7250	7340	7110	9520	5140	7330	7234.25	1.37	0	3645	7630	7480	7250	7100	6870	7555	7175	64	2190	500	5270	10	1	11059422	802	31.25	0.74	12	0.24	232.00	9763.00	13500	20230329	-46.30	6610	20221013	9.68	13500	-46.30	20230329	6840	5.99	20230103	13500	-46.30	20230329	6610	9.68	20221013	4.02	N	137080	500	64 억		151026	N	N	0	N	00	N
76	20230818	140800	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7250	-80	5	-1.09	160335260	22170	50.68	7250	7340	7110	9520	5140	7330	7231.50	1.37	0	3876	7630	7480	7250	7100	6870	7555	7175	64	2190	500	5270	10	1	11059422	802	31.25	0.74	12	0.20	232.00	9763.00	13500	20230329	-46.30	6610	20221013	9.68	13500	-46.30	20230329	6840	5.99	20230103	13500	-46.30	20230329	6610	9.68	20221013	4.02	N	137080	500	64 억		151026	N	N	0	N	00	N
77	20230818	130753	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7280	-50	5	-0.68	131521690	18202	41.61	7250	7340	7110	9520	5140	7330	7224.92	1.37	0	3330	7630	7480	7250	7100	6870	7555	7175	64	2190	500	5270	10	1	11059422	805	31.38	0.75	12	0.16	232.00	9763.00	13500	20230329	-46.07	6610	20221013	10.14	13500	-46.07	20230329	6840	6.43	20230103	13500	-46.07	20230329	6610	10.14	20221013	4.02	N	137080	500	64 억		151026	N	N	0	N	00	N
78	20230818	120807	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7290	-40	5	-0.55	120560590	16697	38.17	7250	7330	7110	9520	5140	7330	7219.63	1.37	0	3206	7630	7480	7250	7100	6870	7555	7175	64	2190	500	5270	10	1	11059422	806	31.42	0.75	12	0.15	232.00	9763.00	13500	20230329	-46.00	6610	20221013	10.29	13500	-46.00	20230329	6840	6.58	20230103	13500	-46.00	20230329	6610	10.29	20221013	4.02	N	137080	500	64 억		151026	N	N	0	N	00	N
79	20230818	110757	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7280	-50	5	-0.68	111982140	15523	35.49	7250	7330	7110	9520	5140	7330	7212.97	1.37	0	2274	7630	7480	7250	7100	6870	7555	7175	64	2190	500	5270	10	1	11059422	805	31.38	0.75	12	0.14	232.00	9763.00	13500	20230329	-46.07	6610	20221013	10.14	13500	-46.07	20230329	6840	6.43	20230103	13500	-46.07	20230329	6610	10.14	20221013	4.02	N	137080	500	64 억		151026	N	N	0	N	00	N
80	20230818	100801	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7140	-190	5	-2.59	47867340	6679	15.27	7250	7250	7110	9520	5140	7330	7163.60	1.37	0	-1380	7630	7480	7250	7100	6870	7555	7175	64	2190	500	5270	10	1	11059422	790	30.78	0.73	12	0.06	232.00	9763.00	13500	20230329	-47.11	6610	20221013	8.02	13500	-47.11	20230329	6840	4.39	20230103	13500	-47.11	20230329	6610	8.02	20221013	4.02	N	137080	500	64 억		151026	N	N	0	N	00	N
81	20230818	090805	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7180	-150	5	-2.05	12039600	1672	3.82	7250	7250	7150	9520	5140	7330	7189.82	1.37	0	-619	7630	7480	7250	7100	6870	7555	7175	64	2190	500	5270	10	1	11059422	794	30.95	0.74	12	0.02	232.00	9763.00	13500	20230329	-46.81	6610	20221013	8.62	13500	-46.81	20230329	6840	4.97	20230103	13500	-46.81	20230329	6610	8.62	20221013	4.02	N	137080	500	64 억		151026	N	N	0	N	00	N
82	20230817	160801	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7330	10	2	0.14	313253250	43604	63.06	7230	7400	7020	9510	5130	7320	7183.98	1.23	0	14471	7826	7572	7436	7182	7046	7505	7115	64	2190	500	5270	10	1	11059422	811	31.59	0.75	12	0.39	232.00	9763.00	13500	20230329	-45.70	6610	20221013	10.89	13500	-45.70	20230329	6840	7.16	20230103	13500	-45.70	20230329	6610	10.89	20221013	4.06	N	137080	500	64 억		136328	N	N	0	N	00	N
83	20230817	150806	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7320	0	3	0.00	309306360	43065	62.28	7230	7400	7020	9510	5130	7320	7182.31	1.23	0	14322	7826	7572	7436	7182	7046	7505	7115	64	2190	500	5270	10	1	11059422	810	31.55	0.75	12	0.39	232.00	9763.00	13500	20230329	-45.78	6610	20221013	10.74	13500	-45.78	20230329	6840	7.02	20230103	13500	-45.78	20230329	6610	10.74	20221013	4.06	N	137080	500	64 억		136328	N	N	0	N	00	N
84	20230817	140800	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7350	30	2	0.41	280368570	39115	56.56	7230	7400	7020	9510	5130	7320	7167.80	1.23	0	12854	7826	7572	7436	7182	7046	7505	7115	64	2190	500	5270	10	1	11059422	813	31.68	0.75	12	0.35	232.00	9763.00	13500	20230329	-45.56	6610	20221013	11.20	13500	-45.56	20230329	6840	7.46	20230103	13500	-45.56	20230329	6610	11.20	20221013	4.06	N	137080	500	64 억		136328	N	N	0	N	00	N
85	20230817	130758	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7290	-30	5	-0.41	245315720	34341	49.66	7230	7320	7020	9510	5130	7320	7143.52	1.23	0	11270	7826	7572	7436	7182	7046	7505	7115	64	2190	500	5270	10	1	11059422	806	31.42	0.75	12	0.31	232.00	9763.00	13500	20230329	-46.00	6610	20221013	10.29	13500	-46.00	20230329	6840	6.58	20230103	13500	-46.00	20230329	6610	10.29	20221013	4.06	N	137080	500	64 억		136328	N	N	0	N	00	N
86	20230817	120800	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7320	0	3	0.00	234773340	32897	47.57	7230	7320	7020	9510	5130	7320	7136.62	1.23	0	10352	7826	7572	7436	7182	7046	7505	7115	64	2190	500	5270	10	1	11059422	810	31.55	0.75	12	0.30	232.00	9763.00	13500	20230329	-45.78	6610	20221013	10.74	13500	-45.78	20230329	6840	7.02	20230103	13500	-45.78	20230329	6610	10.74	20221013	4.06	N	137080	500	64 억		136328	N	N	0	N	00	N
87	20230817	110800	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7240	-80	5	-1.09	222531550	31210	45.13	7230	7280	7020	9510	5130	7320	7130.14	1.23	0	10173	7826	7572	7436	7182	7046	7505	7115	64	2190	500	5270	10	1	11059422	801	31.21	0.74	12	0.28	232.00	9763.00	13500	20230329	-46.37	6610	20221013	9.53	13500	-46.37	20230329	6840	5.85	20230103	13500	-46.37	20230329	6610	9.53	20221013	4.06	N	137080	500	64 억		136328	N	N	0	N	00	N
88	20230817	100755	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7160	-160	5	-2.19	147579390	20721	29.96	7230	7280	7020	9510	5130	7320	7122.21	1.23	0	4658	7826	7572	7436	7182	7046	7505	7115	64	2190	500	5270	10	1	11059422	792	30.86	0.73	12	0.19	232.00	9763.00	13500	20230329	-46.96	6610	20221013	8.32	13500	-46.96	20230329	6840	4.68	20230103	13500	-46.96	20230329	6610	8.32	20221013	4.06	N	137080	500	64 억		136328	N	N	0	N	00	N
89	20230817	090754	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7200	-120	5	-1.64	18647940	2581	3.73	7230	7280	7200	9510	5130	7320	7225.08	1.23	0	-1201	7826	7572	7436	7182	7046	7505	7115	64	2190	500	5270	10	1	11059422	796	31.03	0.74	12	0.02	232.00	9763.00	13500	20230329	-46.67	6610	20221013	8.93	13500	-46.67	20230329	6840	5.26	20230103	13500	-46.67	20230329	6610	8.93	20221013	4.06	N	137080	500	64 억		136328	N	N	0	N	00	N
90	20230816	160800	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7320	-370	5	-4.81	508921210	68972	133.93	7690	7690	7300	9990	5390	7690	7378.79	1.42	0	-20362	7936	7812	7716	7592	7496	7765	7545	64	2300	500	5530	10	1	11059422	810	31.55	0.75	12	0.62	232.00	9763.00	13500	20230329	-45.78	6610	20221013	10.74	13500	-45.78	20230329	6840	7.02	20230103	13500	-45.78	20230329	6610	10.74	20221013	4.09	N	137080	500	64 억		156691	N	N	0	N	00	N
91	20230816	150801	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7330	-360	5	-4.68	456922500	61869	120.14	7690	7690	7300	9990	5390	7690	7385.32	1.42	0	-19528	7936	7812	7716	7592	7496	7765	7545	64	2300	500	5530	10	1	11059422	811	31.59	0.75	12	0.56	232.00	9763.00	13500	20230329	-45.70	6610	20221013	10.89	13500	-45.70	20230329	6840	7.16	20230103	13500	-45.70	20230329	6610	10.89	20221013	4.09	N	137080	500	64 억		156691	N	N	0	N	00	N
92	20230816	140759	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7340	-350	5	-4.55	430148610	58215	113.04	7690	7690	7300	9990	5390	7690	7388.97	1.42	0	-18976	7936	7812	7716	7592	7496	7765	7545	64	2300	500	5530	10	1	11059422	812	31.64	0.75	12	0.53	232.00	9763.00	13500	20230329	-45.63	6610	20221013	11.04	13500	-45.63	20230329	6840	7.31	20230103	13500	-45.63	20230329	6610	11.04	20221013	4.09	N	137080	500	64 억		156691	N	N	0	N	00	N
93	20230816	130756	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7350	-340	5	-4.42	340014930	45890	89.11	7690	7690	7310	9990	5390	7690	7409.35	1.42	0	-15631	7936	7812	7716	7592	7496	7765	7545	64	2300	500	5530	10	1	11059422	813	31.68	0.75	12	0.41	232.00	9763.00	13500	20230329	-45.56	6610	20221013	11.20	13500	-45.56	20230329	6840	7.46	20230103	13500	-45.56	20230329	6610	11.20	20221013	4.09	N	137080	500	64 억		156691	N	N	0	N	00	N
94	20230816	120807	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7340	-350	5	-4.55	287080610	38673	75.09	7690	7690	7330	9990	5390	7690	7423.28	1.42	0	-13368	7936	7812	7716	7592	7496	7765	7545	64	2300	500	5530	10	1	11059422	812	31.64	0.75	12	0.35	232.00	9763.00	13500	20230329	-45.63	6610	20221013	11.04	13500	-45.63	20230329	6840	7.31	20230103	13500	-45.63	20230329	6610	11.04	20221013	4.09	N	137080	500	64 억		156691	N	N	0	N	00	N
95	20230816	110803	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7370	-320	5	-4.16	258393400	34776	67.53	7690	7690	7330	9990	5390	7690	7430.22	1.42	0	-11721	7936	7812	7716	7592	7496	7765	7545	64	2300	500	5530	10	1	11059422	815	31.77	0.75	12	0.31	232.00	9763.00	13500	20230329	-45.41	6610	20221013	11.50	13500	-45.41	20230329	6840	7.75	20230103	13500	-45.41	20230329	6610	11.50	20221013	4.09	N	137080	500	64 억		156691	N	N	0	N	00	N
96	20230816	100801	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7420	-270	5	-3.51	168289390	22557	43.80	7690	7690	7380	9990	5390	7690	7460.63	1.42	0	-7758	7936	7812	7716	7592	7496	7765	7545	64	2300	500	5530	10	1	11059422	821	31.98	0.76	12	0.20	232.00	9763.00	13500	20230329	-45.04	6610	20221013	12.25	13500	-45.04	20230329	6840	8.48	20230103	13500	-45.04	20230329	6610	12.25	20221013	4.09	N	137080	500	64 억		156691	N	N	0	N	00	N
97	20230816	090758	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7520	-170	5	-2.21	15197260	2002	3.89	7690	7690	7520	9990	5390	7690	7591.04	1.42	0	-1526	7936	7812	7716	7592	7496	7765	7545	64	2300	500	5530	10	1	11059422	832	32.41	0.77	12	0.02	232.00	9763.00	13500	20230329	-44.30	6610	20221013	13.77	13500	-44.30	20230329	6840	9.94	20230103	13500	-44.30	20230329	6610	13.77	20221013	4.09	N	137080	500	64 억		156691	N	N	0	N	00	N
98	20230814	160750	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7690	-130	5	-1.66	393954400	51491	169.35	7840	7840	7620	10160	5480	7820	7650.91	1.50	0	-9516	8040	7930	7850	7740	7660	7985	7795	64	2340	500	5630	10	1	11059422	850	33.15	0.79	12	0.47	232.00	9763.00	13500	20230329	-43.04	6610	20221013	16.34	13500	-43.04	20230329	6840	12.43	20230103	13500	-43.04	20230329	6610	16.34	20221013	4.08	N	137080	500	64 억		166324	N	N	0	N	00	N
99	20230814	150747	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7660	-160	5	-2.05	372013190	48625	159.92	7840	7840	7620	10160	5480	7820	7650.66	1.50	0	-8098	8040	7930	7850	7740	7660	7985	7795	64	2340	500	5630	10	1	11059422	847	33.02	0.78	12	0.44	232.00	9763.00	13500	20230329	-43.26	6610	20221013	15.89	13500	-43.26	20230329	6840	11.99	20230103	13500	-43.26	20230329	6610	15.89	20221013	4.08	N	137080	500	64 억		166324	N	N	0	N	00	N
100	20230814	140749	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7630	-190	5	-2.43	360326960	47098	154.90	7840	7840	7620	10160	5480	7820	7650.58	1.50	0	-6786	8040	7930	7850	7740	7660	7985	7795	64	2340	500	5630	10	1	11059422	844	32.89	0.78	12	0.43	232.00	9763.00	13500	20230329	-43.48	6610	20221013	15.43	13500	-43.48	20230329	6840	11.55	20230103	13500	-43.48	20230329	6610	15.43	20221013	4.08	N	137080	500	64 억		166324	N	N	0	N	00	N
101	20230814	130742	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7640	-180	5	-2.30	312222540	40789	134.15	7840	7840	7620	10160	5480	7820	7654.58	1.50	0	-6449	8040	7930	7850	7740	7660	7985	7795	64	2340	500	5630	10	1	11059422	845	32.93	0.78	12	0.37	232.00	9763.00	13500	20230329	-43.41	6610	20221013	15.58	13500	-43.41	20230329	6840	11.70	20230103	13500	-43.41	20230329	6610	15.58	20221013	4.08	N	137080	500	64 억		166324	N	N	0	N	00	N
102	20230814	120747	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7660	-160	5	-2.05	275682930	36001	118.40	7840	7840	7620	10160	5480	7820	7657.65	1.50	0	-4247	8040	7930	7850	7740	7660	7985	7795	64	2340	500	5630	10	1	11059422	847	33.02	0.78	12	0.33	232.00	9763.00	13500	20230329	-43.26	6610	20221013	15.89	13500	-43.26	20230329	6840	11.99	20230103	13500	-43.26	20230329	6610	15.89	20221013	4.08	N	137080	500	64 억		166324	N	N	0	N	00	N
103	20230814	110743	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7670	-150	5	-1.92	216190510	28228	92.84	7840	7840	7620	10160	5480	7820	7658.73	1.50	0	-310	8040	7930	7850	7740	7660	7985	7795	64	2340	500	5630	10	1	11059422	848	33.06	0.79	12	0.26	232.00	9763.00	13500	20230329	-43.19	6610	20221013	16.04	13500	-43.19	20230329	6840	12.13	20230103	13500	-43.19	20230329	6610	16.04	20221013	4.08	N	137080	500	64 억		166324	N	N	0	N	00	N
104	20230814	100744	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7630	-190	5	-2.43	171701890	22414	73.72	7840	7840	7620	10160	5480	7820	7660.48	1.50	0	3392	8040	7930	7850	7740	7660	7985	7795	64	2340	500	5630	10	1	11059422	844	32.89	0.78	12	0.20	232.00	9763.00	13500	20230329	-43.48	6610	20221013	15.43	13500	-43.48	20230329	6840	11.55	20230103	13500	-43.48	20230329	6610	15.43	20221013	4.08	N	137080	500	64 억		166324	N	N	0	N	00	N
105	20230814	090742	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7640	-180	5	-2.30	51529870	6712	22.08	7840	7840	7620	10160	5480	7820	7677.28	1.50	0	2384	8040	7930	7850	7740	7660	7985	7795	64	2340	500	5630	10	1	11059422	845	32.93	0.78	12	0.06	232.00	9763.00	13500	20230329	-43.41	6610	20221013	15.58	13500	-43.41	20230329	6840	11.70	20230103	13500	-43.41	20230329	6610	15.58	20221013	4.08	N	137080	500	64 억		166324	N	N	0	N	00	N
106	20230811	160744	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7820	10	2	0.13	233699260	29730	100.07	7810	7960	7770	10150	5470	7810	7860.92	1.45	0	6000	7996	7902	7786	7692	7576	7950	7740	64	2340	500	5620	10	1	11059422	865	33.71	0.80	12	0.27	232.00	9763.00	13500	20230329	-42.07	6610	20221013	18.31	13500	-42.07	20230329	6840	14.33	20230103	13500	-42.07	20230329	6610	18.31	20221013	4.12	N	137080	500	64 억		160207	N	N	0	N	00	N
107	20230811	150739	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7860	50	2	0.64	209568740	26648	89.70	7810	7960	7770	10150	5470	7810	7864.33	1.45	0	6242	7996	7902	7786	7692	7576	7950	7740	64	2340	500	5620	10	1	11059422	869	33.88	0.81	12	0.24	232.00	9763.00	13500	20230329	-41.78	6610	20221013	18.91	13500	-41.78	20230329	6840	14.91	20230103	13500	-41.78	20230329	6610	18.91	20221013	4.12	N	137080	500	64 억		160207	N	N	0	N	00	N
108	20230811	140737	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7900	90	2	1.15	188773570	23997	80.78	7810	7960	7770	10150	5470	7810	7866.55	1.45	0	6122	7996	7902	7786	7692	7576	7950	7740	64	2340	500	5620	10	1	11059422	874	34.05	0.81	12	0.22	232.00	9763.00	13500	20230329	-41.48	6610	20221013	19.52	13500	-41.48	20230329	6840	15.50	20230103	13500	-41.48	20230329	6610	19.52	20221013	4.12	N	137080	500	64 억		160207	N	N	0	N	00	N
109	20230811	130736	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7910	100	2	1.28	150538820	19138	64.42	7810	7960	7770	10150	5470	7810	7865.96	1.45	0	4960	7996	7902	7786	7692	7576	7950	7740	64	2340	500	5620	10	1	11059422	875	34.09	0.81	12	0.17	232.00	9763.00	13500	20230329	-41.41	6610	20221013	19.67	13500	-41.41	20230329	6840	15.64	20230103	13500	-41.41	20230329	6610	19.67	20221013	4.12	N	137080	500	64 억		160207	N	N	0	N	00	N
110	20230811	120730	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7930	120	2	1.54	127974560	16280	54.80	7810	7960	7770	10150	5470	7810	7860.85	1.45	0	3981	7996	7902	7786	7692	7576	7950	7740	64	2340	500	5620	10	1	11059422	877	34.18	0.81	12	0.15	232.00	9763.00	13500	20230329	-41.26	6610	20221013	19.97	13500	-41.26	20230329	6840	15.94	20230103	13500	-41.26	20230329	6610	19.97	20221013	4.12	N	137080	500	64 억		160207	N	N	0	N	00	N
111	20230811	110730	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7890	80	2	1.02	84561060	10784	36.30	7810	7900	7770	10150	5470	7810	7841.34	1.45	0	3151	7996	7902	7786	7692	7576	7950	7740	64	2340	500	5620	10	1	11059422	873	34.01	0.81	12	0.10	232.00	9763.00	13500	20230329	-41.56	6610	20221013	19.36	13500	-41.56	20230329	6840	15.35	20230103	13500	-41.56	20230329	6610	19.36	20221013	4.12	N	137080	500	64 억		160207	N	N	0	N	00	N
112	20230811	100729	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7880	70	2	0.90	61441310	7850	26.42	7810	7880	7770	10150	5470	7810	7826.92	1.45	0	2486	7996	7902	7786	7692	7576	7950	7740	64	2340	500	5620	10	1	11059422	871	33.97	0.81	12	0.07	232.00	9763.00	13500	20230329	-41.63	6610	20221013	19.21	13500	-41.63	20230329	6840	15.20	20230103	13500	-41.63	20230329	6610	19.21	20221013	4.12	N	137080	500	64 억		160207	N	N	0	N	00	N
113	20230811	090737	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7850	40	2	0.51	798190	102	0.34	7810	7850	7810	10150	5470	7810	7825.39	1.45	0	-4	7996	7902	7786	7692	7576	7950	7740	64	2340	500	5620	10	1	11059422	868	33.84	0.80	12	0.00	232.00	9763.00	13500	20230329	-41.85	6610	20221013	18.76	13500	-41.85	20230329	6840	14.77	20230103	13500	-41.85	20230329	6610	18.76	20221013	4.12	N	137080	500	64 억		160207	N	N	0	N	00	N
114	20230810	160729	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7810	10	2	0.13	228889680	29490	88.59	7710	7880	7670	10140	5460	7800	7761.27	1.42	0	3552	7966	7882	7746	7662	7526	7925	7705	64	2340	500	5610	10	1	11059422	864	33.66	0.80	12	0.27	232.00	9763.00	13500	20230329	-42.15	6610	20221013	18.15	13500	-42.15	20230329	6840	14.18	20230103	13500	-42.15	20230329	6610	18.15	20221013	4.17	N	137080	500	64 억		156699	N	N	0	N	00	N
115	20230810	150727	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7830	30	2	0.38	218699340	28186	84.67	7710	7880	7670	10140	5460	7800	7759.15	1.42	0	3132	7966	7882	7746	7662	7526	7925	7705	64	2340	500	5610	10	1	11059422	866	33.75	0.80	12	0.25	232.00	9763.00	13500	20230329	-42.00	6610	20221013	18.46	13500	-42.00	20230329	6840	14.47	20230103	13500	-42.00	20230329	6610	18.46	20221013	4.17	N	137080	500	64 억		156699	N	N	0	N	00	N
116	20230810	140727	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7850	50	2	0.64	181841250	23476	70.52	7710	7880	7670	10140	5460	7800	7745.84	1.42	0	1578	7966	7882	7746	7662	7526	7925	7705	64	2340	500	5610	10	1	11059422	868	33.84	0.80	12	0.21	232.00	9763.00	13500	20230329	-41.85	6610	20221013	18.76	13500	-41.85	20230329	6840	14.77	20230103	13500	-41.85	20230329	6610	18.76	20221013	4.17	N	137080	500	64 억		156699	N	N	0	N	00	N
117	20230810	130721	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7810	10	2	0.13	150883500	19517	58.63	7710	7880	7670	10140	5460	7800	7730.88	1.42	0	1017	7966	7882	7746	7662	7526	7925	7705	64	2340	500	5610	10	1	11059422	864	33.66	0.80	12	0.18	232.00	9763.00	13500	20230329	-42.15	6610	20221013	18.15	13500	-42.15	20230329	6840	14.18	20230103	13500	-42.15	20230329	6610	18.15	20221013	4.17	N	137080	500	64 억		156699	N	N	0	N	00	N
118	20230810	120734	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7760	-40	5	-0.51	120413040	15586	46.82	7710	7880	7670	10140	5460	7800	7725.72	1.42	0	812	7966	7882	7746	7662	7526	7925	7705	64	2340	500	5610	10	1	11059422	858	33.45	0.79	12	0.14	232.00	9763.00	13500	20230329	-42.52	6610	20221013	17.40	13500	-42.52	20230329	6840	13.45	20230103	13500	-42.52	20230329	6610	17.40	20221013	4.17	N	137080	500	64 억		156699	N	N	0	N	00	N
119	20230810	110734	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7710	-90	5	-1.15	97897500	12694	38.13	7710	7800	7670	10140	5460	7800	7712.11	1.42	0	697	7966	7882	7746	7662	7526	7925	7705	64	2340	500	5610	10	1	11059422	853	33.23	0.79	12	0.11	232.00	9763.00	13500	20230329	-42.89	6610	20221013	16.64	13500	-42.89	20230329	6840	12.72	20230103	13500	-42.89	20230329	6610	16.64	20221013	4.17	N	137080	500	64 억		156699	N	N	0	N	00	N
120	20230810	100730	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7680	-120	5	-1.54	56816580	7364	22.12	7710	7800	7670	10140	5460	7800	7715.45	1.42	0	-1761	7966	7882	7746	7662	7526	7925	7705	64	2340	500	5610	10	1	11059422	849	33.10	0.79	12	0.07	232.00	9763.00	13500	20230329	-43.11	6610	20221013	16.19	13500	-43.11	20230329	6840	12.28	20230103	13500	-43.11	20230329	6610	16.19	20221013	4.17	N	137080	500	64 억		156699	N	N	0	N	00	N
121	20230810	090738	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7770	-30	5	-0.38	9138160	1174	3.53	7710	7800	7710	10140	5460	7800	7783.78	1.42	0	-436	7966	7882	7746	7662	7526	7925	7705	64	2340	500	5610	10	1	11059422	859	33.49	0.80	12	0.01	232.00	9763.00	13500	20230329	-42.44	6610	20221013	17.55	13500	-42.44	20230329	6840	13.60	20230103	13500	-42.44	20230329	6610	17.55	20221013	4.17	N	137080	500	64 억		156699	N	N	0	N	00	N
122	20230809	160728	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7800	180	2	2.36	256397520	33147	49.57	7610	7830	7610	9900	5340	7620	7735.17	1.26	0	16807	7980	7800	7710	7530	7440	7755	7485	64	2280	500	5480	10	1	11059422	863	33.62	0.80	12	0.30	232.00	9763.00	13500	20230329	-42.22	6610	20221013	18.00	13500	-42.22	20230329	6840	14.04	20230103	13500	-42.22	20230329	6610	18.00	20221013	4.21	N	137080	500	64 억		139848	N	N	0	N	00	N
123	20230809	150719	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7780	160	2	2.10	246796150	31914	47.73	7610	7830	7610	9900	5340	7620	7733.16	1.26	0	17120	7980	7800	7710	7530	7440	7755	7485	64	2280	500	5480	10	1	11059422	860	33.53	0.80	12	0.29	232.00	9763.00	13500	20230329	-42.37	6610	20221013	17.70	13500	-42.37	20230329	6840	13.74	20230103	13500	-42.37	20230329	6610	17.70	20221013	4.21	N	137080	500	64 억		139848	N	N	0	N	00	N
124	20230809	140718	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7780	160	2	2.10	194223040	25117	37.56	7610	7830	7610	9900	5340	7620	7732.73	1.26	0	14773	7980	7800	7710	7530	7440	7755	7485	64	2280	500	5480	10	1	11059422	860	33.53	0.80	12	0.23	232.00	9763.00	13500	20230329	-42.37	6610	20221013	17.70	13500	-42.37	20230329	6840	13.74	20230103	13500	-42.37	20230329	6610	17.70	20221013	4.21	N	137080	500	64 억		139848	N	N	0	N	00	N
125	20230809	130735	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7810	190	2	2.49	191522760	24770	37.05	7610	7830	7610	9900	5340	7620	7732.05	1.26	0	14700	7980	7800	7710	7530	7440	7755	7485	64	2280	500	5480	10	1	11059422	864	33.66	0.80	12	0.22	232.00	9763.00	13500	20230329	-42.15	6610	20221013	18.15	13500	-42.15	20230329	6840	14.18	20230103	13500	-42.15	20230329	6610	18.15	20221013	4.21	N	137080	500	64 억		139848	N	N	0	N	00	N
126	20230809	120731	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7790	170	2	2.23	155102740	20091	30.05	7610	7790	7610	9900	5340	7620	7720.01	1.26	0	10796	7980	7800	7710	7530	7440	7755	7485	64	2280	500	5480	10	1	11059422	862	33.58	0.80	12	0.18	232.00	9763.00	13500	20230329	-42.30	6610	20221013	17.85	13500	-42.30	20230329	6840	13.89	20230103	13500	-42.30	20230329	6610	17.85	20221013	4.21	N	137080	500	64 억		139848	N	N	0	N	00	N
127	20230809	110728	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7750	130	2	1.71	108439050	14072	21.05	7610	7770	7610	9900	5340	7620	7706.02	1.26	0	6183	7980	7800	7710	7530	7440	7755	7485	64	2280	500	5480	10	1	11059422	857	33.41	0.79	12	0.13	232.00	9763.00	13500	20230329	-42.59	6610	20221013	17.25	13500	-42.59	20230329	6840	13.30	20230103	13500	-42.59	20230329	6610	17.25	20221013	4.21	N	137080	500	64 억		139848	N	N	0	N	00	N
128	20230809	100717	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7720	100	2	1.31	44135730	5744	8.59	7610	7730	7610	9900	5340	7620	7683.80	1.26	0	1614	7980	7800	7710	7530	7440	7755	7485	64	2280	500	5480	10	1	11059422	854	33.28	0.79	12	0.05	232.00	9763.00	13500	20230329	-42.81	6610	20221013	16.79	13500	-42.81	20230329	6840	12.87	20230103	13500	-42.81	20230329	6610	16.79	20221013	4.21	N	137080	500	64 억		139848	N	N	0	N	00	N
129	20230809	090721	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7660	40	2	0.52	7676020	1007	1.51	7610	7660	7610	9900	5340	7620	7622.66	1.26	0	114	7980	7800	7710	7530	7440	7755	7485	64	2280	500	5480	10	1	11059422	847	33.02	0.78	12	0.01	232.00	9763.00	13500	20230329	-43.26	6610	20221013	15.89	13500	-43.26	20230329	6840	11.99	20230103	13500	-43.26	20230329	6610	15.89	20221013	4.21	N	137080	500	64 억		139848	N	N	0	N	00	N
130	20230808	160735	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7620	-150	5	-1.93	514146160	66606	50.81	7780	7890	7620	10100	5440	7770	7720.18	1.35	0	-9196	8116	7942	7856	7682	7596	7900	7640	64	2330	500	5590	10	1	11059422	843	32.84	0.78	12	0.60	232.00	9763.00	13500	20230329	-43.56	6610	20221013	15.28	13500	-43.56	20230329	6840	11.40	20230103	13500	-43.56	20230329	6610	15.28	20221013	4.29	N	137080	500	64 억		149044	N	N	0	N	00	N
131	20230808	150726	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7670	-100	5	-1.29	470747950	60918	46.47	7780	7890	7630	10100	5440	7770	7727.57	1.35	0	-10270	8116	7942	7856	7682	7596	7900	7640	64	2330	500	5590	10	1	11059422	848	33.06	0.79	12	0.55	232.00	9763.00	13500	20230329	-43.19	6610	20221013	16.04	13500	-43.19	20230329	6840	12.13	20230103	13500	-43.19	20230329	6610	16.04	20221013	4.29	N	137080	500	64 억		149044	N	N	0	N	00	N
132	20230808	140723	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7690	-80	5	-1.03	386446680	49911	38.07	7780	7890	7650	10100	5440	7770	7742.72	1.35	0	-12063	8116	7942	7856	7682	7596	7900	7640	64	2330	500	5590	10	1	11059422	850	33.15	0.79	12	0.45	232.00	9763.00	13500	20230329	-43.04	6610	20221013	16.34	13500	-43.04	20230329	6840	12.43	20230103	13500	-43.04	20230329	6610	16.34	20221013	4.29	N	137080	500	64 억		149044	N	N	0	N	00	N
133	20230808	130715	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7680	-90	5	-1.16	337489550	43539	33.21	7780	7890	7650	10100	5440	7770	7751.43	1.35	0	-12958	8116	7942	7856	7682	7596	7900	7640	64	2330	500	5590	10	1	11059422	849	33.10	0.79	12	0.39	232.00	9763.00	13500	20230329	-43.11	6610	20221013	16.19	13500	-43.11	20230329	6840	12.28	20230103	13500	-43.11	20230329	6610	16.19	20221013	4.29	N	137080	500	64 억		149044	N	N	0	N	00	N
134	20230808	120721	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7680	-90	5	-1.16	290964130	37470	28.58	7780	7890	7670	10100	5440	7770	7765.26	1.35	0	-13574	8116	7942	7856	7682	7596	7900	7640	64	2330	500	5590	10	1	11059422	849	33.10	0.79	12	0.34	232.00	9763.00	13500	20230329	-43.11	6610	20221013	16.19	13500	-43.11	20230329	6840	12.28	20230103	13500	-43.11	20230329	6610	16.19	20221013	4.29	N	137080	500	64 억		149044	N	N	0	N	00	N
135	20230808	110711	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7680	-90	5	-1.16	264032230	33964	25.91	7780	7890	7680	10100	5440	7770	7773.88	1.35	0	-13855	8116	7942	7856	7682	7596	7900	7640	64	2330	500	5590	10	1	11059422	849	33.10	0.79	12	0.31	232.00	9763.00	13500	20230329	-43.11	6610	20221013	16.19	13500	-43.11	20230329	6840	12.28	20230103	13500	-43.11	20230329	6610	16.19	20221013	4.29	N	137080	500	64 억		149044	N	N	0	N	00	N
136	20230808	100724	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7820	50	2	0.64	141176280	18070	13.78	7780	7890	7720	10100	5440	7770	7812.74	1.35	0	-2479	8116	7942	7856	7682	7596	7900	7640	64	2330	500	5590	10	1	11059422	865	33.71	0.80	12	0.16	232.00	9763.00	13500	20230329	-42.07	6610	20221013	18.31	13500	-42.07	20230329	6840	14.33	20230103	13500	-42.07	20230329	6610	18.31	20221013	4.29	N	137080	500	64 억		149044	N	N	0	N	00	N
137	20230808	090726	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7860	90	2	1.16	27111340	3454	2.63	7780	7890	7780	10100	5440	7770	7849.26	1.35	0	2907	8116	7942	7856	7682	7596	7900	7640	64	2330	500	5590	10	1	11059422	869	33.88	0.81	12	0.03	232.00	9763.00	13500	20230329	-41.78	6610	20221013	18.91	13500	-41.78	20230329	6840	14.91	20230103	13500	-41.78	20230329	6610	18.91	20221013	4.29	N	137080	500	64 억		149044	N	N	0	N	00	N
138	20230807	160720	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7770	-260	5	-3.24	1025690960	130708	206.54	7970	8030	7770	10430	5630	8030	7848.43	1.06	0	31842	8276	8152	7976	7852	7676	8215	7915	64	2400	500	5780	10	1	11059422	859	33.49	0.80	12	1.18	232.00	9763.00	13500	20230329	-42.44	6610	20221013	17.55	13500	-42.44	20230329	6840	13.60	20230103	13500	-42.44	20230329	6610	17.55	20221013	4.27	N	137080	500	64 억		117202	N	N	0	N	00	N
139	20230807	150720	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7800	-230	5	-2.86	940664590	119793	189.29	7970	8030	7800	10430	5630	8030	7852.42	1.06	0	33613	8276	8152	7976	7852	7676	8215	7915	64	2400	500	5780	10	1	11059422	863	33.62	0.80	12	1.08	232.00	9763.00	13500	20230329	-42.22	6610	20221013	18.00	13500	-42.22	20230329	6840	14.04	20230103	13500	-42.22	20230329	6610	18.00	20221013	4.27	N	137080	500	64 억		117202	N	N	0	N	00	N
140	20230807	140722	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7830	-200	5	-2.49	840913170	107041	169.14	7970	8030	7810	10430	5630	8030	7855.99	1.06	0	34801	8276	8152	7976	7852	7676	8215	7915	64	2400	500	5780	10	1	11059422	866	33.75	0.80	12	0.97	232.00	9763.00	13500	20230329	-42.00	6610	20221013	18.46	13500	-42.00	20230329	6840	14.47	20230103	13500	-42.00	20230329	6610	18.46	20221013	4.27	N	137080	500	64 억		117202	N	N	0	N	00	N
141	20230807	130715	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7860	-170	5	-2.12	744659960	94746	149.72	7970	8030	7830	10430	5630	8030	7859.54	1.06	0	39316	8276	8152	7976	7852	7676	8215	7915	64	2400	500	5780	10	1	11059422	869	33.88	0.81	12	0.86	232.00	9763.00	13500	20230329	-41.78	6610	20221013	18.91	13500	-41.78	20230329	6840	14.91	20230103	13500	-41.78	20230329	6610	18.91	20221013	4.27	N	137080	500	64 억		117202	N	N	0	N	00	N
142	20230807	120714	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7900	-130	5	-1.62	683812580	87016	137.50	7970	8030	7830	10430	5630	8030	7858.47	1.06	0	39471	8276	8152	7976	7852	7676	8215	7915	64	2400	500	5780	10	1	11059422	874	34.05	0.81	12	0.79	232.00	9763.00	13500	20230329	-41.48	6610	20221013	19.52	13500	-41.48	20230329	6840	15.50	20230103	13500	-41.48	20230329	6610	19.52	20221013	4.27	N	137080	500	64 억		117202	N	N	0	N	00	N
143	20230807	110709	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7920	-110	5	-1.37	96015610	12141	19.18	7970	8030	7860	10430	5630	8030	7908.38	1.06	0	-4858	8276	8152	7976	7852	7676	8215	7915	64	2400	500	5780	10	1	11059422	876	34.14	0.81	12	0.11	232.00	9763.00	13500	20230329	-41.33	6610	20221013	19.82	13500	-41.33	20230329	6840	15.79	20230103	13500	-41.33	20230329	6610	19.82	20221013	4.27	N	137080	500	64 억		117202	N	N	0	N	00	N
144	20230807	100717	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7920	-110	5	-1.37	73050960	9236	14.59	7970	8030	7860	10430	5630	8030	7909.37	1.06	0	-5175	8276	8152	7976	7852	7676	8215	7915	64	2400	500	5780	10	1	11059422	876	34.14	0.81	12	0.08	232.00	9763.00	13500	20230329	-41.33	6610	20221013	19.82	13500	-41.33	20230329	6840	15.79	20230103	13500	-41.33	20230329	6610	19.82	20221013	4.27	N	137080	500	64 억		117202	N	N	0	N	00	N
145	20230807	090715	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7900	-130	5	-1.62	11166360	1408	2.22	7970	8030	7860	10430	5630	8030	7930.65	1.06	0	-312	8276	8152	7976	7852	7676	8215	7915	64	2400	500	5780	10	1	11059422	874	34.05	0.81	12	0.01	232.00	9763.00	13500	20230329	-41.48	6610	20221013	19.52	13500	-41.48	20230329	6840	15.50	20230103	13500	-41.48	20230329	6610	19.52	20221013	4.27	N	137080	500	64 억		117202	N	N	0	N	00	N
146	20230804	160710	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8030	10	2	0.12	498259150	62700	72.05	7800	8100	7800	10420	5620	8020	7946.55	1.10	0	-4296	8406	8212	8036	7842	7666	8125	7755	64	2400	500	5770	10	1	11059422	888	34.61	0.82	12	0.57	232.00	9763.00	13500	20230329	-40.52	6610	20221013	21.48	13500	-40.52	20230329	6840	17.40	20230103	13500	-40.52	20230329	6610	21.48	20221013	4.30	N	137080	500	64 억		121511	N	N	0	N	00	N
147	20230804	150709	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8020	0	3	0.00	487809750	61399	70.56	7800	8100	7800	10420	5620	8020	7944.91	1.10	0	-4086	8406	8212	8036	7842	7666	8125	7755	64	2400	500	5770	10	1	11059422	887	34.57	0.82	12	0.56	232.00	9763.00	13500	20230329	-40.59	6610	20221013	21.33	13500	-40.59	20230329	6840	17.25	20230103	13500	-40.59	20230329	6610	21.33	20221013	4.30	N	137080	500	64 억		121511	N	N	0	N	00	N
148	20230804	140721	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7980	-40	5	-0.50	406880960	51259	58.91	7800	8100	7800	10420	5620	8020	7937.75	1.10	0	-3228	8406	8212	8036	7842	7666	8125	7755	64	2400	500	5770	10	1	11059422	883	34.40	0.82	12	0.46	232.00	9763.00	13500	20230329	-40.89	6610	20221013	20.73	13500	-40.89	20230329	6840	16.67	20230103	13500	-40.89	20230329	6610	20.73	20221013	4.30	N	137080	500	64 억		121511	N	N	0	N	00	N
149	20230804	130707	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7970	-50	5	-0.62	390600310	49217	56.56	7800	8100	7800	10420	5620	8020	7936.29	1.10	0	-3340	8406	8212	8036	7842	7666	8125	7755	64	2400	500	5770	10	1	11059422	881	34.35	0.82	12	0.45	232.00	9763.00	13500	20230329	-40.96	6610	20221013	20.57	13500	-40.96	20230329	6840	16.52	20230103	13500	-40.96	20230329	6610	20.57	20221013	4.30	N	137080	500	64 억		121511	N	N	0	N	00	N
150	20230804	120706	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8030	10	2	0.12	355792100	44853	51.55	7800	8100	7800	10420	5620	8020	7932.40	1.10	0	-2030	8406	8212	8036	7842	7666	8125	7755	64	2400	500	5770	10	1	11059422	888	34.61	0.82	12	0.41	232.00	9763.00	13500	20230329	-40.52	6610	20221013	21.48	13500	-40.52	20230329	6840	17.40	20230103	13500	-40.52	20230329	6610	21.48	20221013	4.30	N	137080	500	64 억		121511	N	N	0	N	00	N
151	20230804	110713	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8050	30	2	0.37	336426680	42436	48.77	7800	8100	7800	10420	5620	8020	7927.86	1.10	0	-2128	8406	8212	8036	7842	7666	8125	7755	64	2400	500	5770	10	1	11059422	890	34.70	0.82	12	0.38	232.00	9763.00	13500	20230329	-40.37	6610	20221013	21.79	13500	-40.37	20230329	6840	17.69	20230103	13500	-40.37	20230329	6610	21.79	20221013	4.30	N	137080	500	64 억		121511	N	N	0	N	00	N
152	20230804	100703	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8100	80	2	1.00	260913670	33088	38.02	7800	8100	7800	10420	5620	8020	7885.45	1.10	0	-2262	8406	8212	8036	7842	7666	8125	7755	64	2400	500	5770	10	1	11059422	896	34.91	0.83	12	0.30	232.00	9763.00	13500	20230329	-40.00	6610	20221013	22.54	13500	-40.00	20230329	6840	18.42	20230103	13500	-40.00	20230329	6610	22.54	20221013	4.30	N	137080	500	64 억		121511	N	N	0	N	00	N
153	20230804	090702	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7850	-170	5	-2.12	98138830	12576	14.45	7800	8010	7800	10420	5620	8020	7803.66	1.10	0	-995	8406	8212	8036	7842	7666	8125	7755	64	2400	500	5770	10	1	11059422	868	33.84	0.80	12	0.11	232.00	9763.00	13500	20230329	-41.85	6610	20221013	18.76	13500	-41.85	20230329	6840	14.77	20230103	13500	-41.85	20230329	6610	18.76	20221013	4.30	N	137080	500	64 억		121511	N	N	0	N	00	N
154	20230803	160703	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8020	-210	5	-2.55	692736040	86955	158.84	8230	8230	7860	10690	5770	8230	7966.60	1.12	0	-2883	8670	8450	8250	8030	7830	8350	7930	64	2460	500	5920	10	1	11059422	887	34.57	0.82	12	0.79	232.00	9763.00	13500	20230329	-40.59	6610	20221013	21.33	13500	-40.59	20230329	6840	17.25	20230103	13500	-40.59	20230329	6610	21.33	20221013	4.25	N	137080	500	64 억		124056	N	N	0	N	00	N
155	20230803	150709	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7950	-280	5	-3.40	647471750	81291	148.50	8230	8230	7860	10690	5770	8230	7964.86	1.12	0	-2581	8670	8450	8250	8030	7830	8350	7930	64	2460	500	5920	10	1	11059422	879	34.27	0.81	12	0.74	232.00	9763.00	13500	20230329	-41.11	6610	20221013	20.27	13500	-41.11	20230329	6840	16.23	20230103	13500	-41.11	20230329	6610	20.27	20221013	4.25	N	137080	500	64 억		124056	N	N	0	N	00	N
156	20230803	140702	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7920	-310	5	-3.77	564561620	70856	129.43	8230	8230	7860	10690	5770	8230	7967.73	1.12	0	-2699	8670	8450	8250	8030	7830	8350	7930	64	2460	500	5920	10	1	11059422	876	34.14	0.81	12	0.64	232.00	9763.00	13500	20230329	-41.33	6610	20221013	19.82	13500	-41.33	20230329	6840	15.79	20230103	13500	-41.33	20230329	6610	19.82	20221013	4.25	N	137080	500	64 억		124056	N	N	0	N	00	N
157	20230803	130705	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7940	-290	5	-3.52	541108160	67903	124.04	8230	8230	7860	10690	5770	8230	7968.84	1.12	0	-3093	8670	8450	8250	8030	7830	8350	7930	64	2460	500	5920	10	1	11059422	878	34.22	0.81	12	0.61	232.00	9763.00	13500	20230329	-41.19	6610	20221013	20.12	13500	-41.19	20230329	6840	16.08	20230103	13500	-41.19	20230329	6610	20.12	20221013	4.25	N	137080	500	64 억		124056	N	N	0	N	00	N
158	20230803	120709	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7960	-270	5	-3.28	515898570	64727	118.24	8230	8230	7860	10690	5770	8230	7970.38	1.12	0	-2771	8670	8450	8250	8030	7830	8350	7930	64	2460	500	5920	10	1	11059422	880	34.31	0.82	12	0.59	232.00	9763.00	13500	20230329	-41.04	6610	20221013	20.42	13500	-41.04	20230329	6840	16.37	20230103	13500	-41.04	20230329	6610	20.42	20221013	4.25	N	137080	500	64 억		124056	N	N	0	N	00	N
159	20230803	110700	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7960	-270	5	-3.28	374340770	46804	85.50	8230	8230	7910	10690	5770	8230	7998.05	1.12	0	-2742	8670	8450	8250	8030	7830	8350	7930	64	2460	500	5920	10	1	11059422	880	34.31	0.82	12	0.42	232.00	9763.00	13500	20230329	-41.04	6610	20221013	20.42	13500	-41.04	20230329	6840	16.37	20230103	13500	-41.04	20230329	6610	20.42	20221013	4.25	N	137080	500	64 억		124056	N	N	0	N	00	N
160	20230803	100659	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7980	-250	5	-3.04	185428610	23109	42.21	8230	8230	7950	10690	5770	8230	8024.09	1.12	0	-3163	8670	8450	8250	8030	7830	8350	7930	64	2460	500	5920	10	1	11059422	883	34.40	0.82	12	0.21	232.00	9763.00	13500	20230329	-40.89	6610	20221013	20.73	13500	-40.89	20230329	6840	16.67	20230103	13500	-40.89	20230329	6610	20.73	20221013	4.25	N	137080	500	64 억		124056	N	N	0	N	00	N
161	20230803	090659	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8100	-130	5	-1.58	21989110	2706	4.94	8230	8230	8060	10690	5770	8230	8126.06	1.12	0	-2237	8670	8450	8250	8030	7830	8350	7930	64	2460	500	5920	10	1	11059422	896	34.91	0.83	12	0.02	232.00	9763.00	13500	20230329	-40.00	6610	20221013	22.54	13500	-40.00	20230329	6840	18.42	20230103	13500	-40.00	20230329	6610	22.54	20221013	4.25	N	137080	500	64 억		124056	N	N	0	N	00	N
162	20230802	160703	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8230	-150	5	-1.79	450271870	54743	103.83	8390	8470	8050	10890	5870	8380	8225.19	1.25	0	-13693	8506	8442	8336	8272	8166	8475	8305	64	2510	500	6030	10	1	11059422	910	35.47	0.84	12	0.49	232.00	9763.00	13500	20230329	-39.04	6610	20221013	24.51	13500	-39.04	20230329	6840	20.32	20230103	13500	-39.04	20230329	6610	24.51	20221013	4.25	N	137080	500	64 억		137749	N	N	0	N	00	N
163	20230802	150712	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8240	-140	5	-1.67	341830800	41442	78.60	8390	8470	8140	10890	5870	8380	8248.41	1.25	0	-12427	8506	8442	8336	8272	8166	8475	8305	64	2510	500	6030	10	1	11059422	911	35.52	0.84	12	0.37	232.00	9763.00	13500	20230329	-38.96	6610	20221013	24.66	13500	-38.96	20230329	6840	20.47	20230103	13500	-38.96	20230329	6610	24.66	20221013	4.25	N	137080	500	64 억		137749	N	N	0	N	00	N
164	20230802	140705	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8230	-150	5	-1.79	292327190	35386	67.11	8390	8470	8140	10890	5870	8380	8261.10	1.25	0	-10374	8506	8442	8336	8272	8166	8475	8305	64	2510	500	6030	10	1	11059422	910	35.47	0.84	12	0.32	232.00	9763.00	13500	20230329	-39.04	6610	20221013	24.51	13500	-39.04	20230329	6840	20.32	20230103	13500	-39.04	20230329	6610	24.51	20221013	4.25	N	137080	500	64 억		137749	N	N	0	N	00	N
165	20230802	130701	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8210	-170	5	-2.03	233737460	28228	53.54	8390	8470	8180	10890	5870	8380	8280.34	1.25	0	-6934	8506	8442	8336	8272	8166	8475	8305	64	2510	500	6030	10	1	11059422	908	35.39	0.84	12	0.26	232.00	9763.00	13500	20230329	-39.19	6610	20221013	24.21	13500	-39.19	20230329	6840	20.03	20230103	13500	-39.19	20230329	6610	24.21	20221013	4.25	N	137080	500	64 억		137749	N	N	0	N	00	N
166	20230802	120655	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8230	-150	5	-1.79	178214690	21467	40.71	8390	8470	8190	10890	5870	8380	8301.80	1.25	0	-5741	8506	8442	8336	8272	8166	8475	8305	64	2510	500	6030	10	1	11059422	910	35.47	0.84	12	0.19	232.00	9763.00	13500	20230329	-39.04	6610	20221013	24.51	13500	-39.04	20230329	6840	20.32	20230103	13500	-39.04	20230329	6610	24.51	20221013	4.25	N	137080	500	64 억		137749	N	N	0	N	00	N
167	20230802	110656	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8270	-110	5	-1.31	107650650	12903	24.47	8390	8470	8240	10890	5870	8380	8343.07	1.25	0	536	8506	8442	8336	8272	8166	8475	8305	64	2510	500	6030	10	1	11059422	915	35.65	0.85	12	0.12	232.00	9763.00	13500	20230329	-38.74	6610	20221013	25.11	13500	-38.74	20230329	6840	20.91	20230103	13500	-38.74	20230329	6610	25.11	20221013	4.25	N	137080	500	64 억		137749	N	N	0	N	00	N
168	20230802	100658	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8340	-40	5	-0.48	83414090	9991	18.95	8390	8470	8240	10890	5870	8380	8348.92	1.25	0	1355	8506	8442	8336	8272	8166	8475	8305	64	2510	500	6030	10	1	11059422	922	35.95	0.85	12	0.09	232.00	9763.00	13500	20230329	-38.22	6610	20221013	26.17	13500	-38.22	20230329	6840	21.93	20230103	13500	-38.22	20230329	6610	26.17	20221013	4.25	N	137080	500	64 억		137749	N	N	0	N	00	N
169	20230802	090658	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8360	-20	5	-0.24	32082060	3867	7.33	8390	8410	8240	10890	5870	8380	8296.37	1.25	0	607	8506	8442	8336	8272	8166	8475	8305	64	2510	500	6030	10	1	11059422	925	36.03	0.86	12	0.03	232.00	9763.00	13500	20230329	-38.07	6610	20221013	26.48	13500	-38.07	20230329	6840	22.22	20230103	13500	-38.07	20230329	6610	26.48	20221013	4.25	N	137080	500	64 억		137749	N	N	0	N	00	N
170	20230801	160658	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8380	50	2	0.60	437036000	52571	159.68	8300	8400	8230	10820	5840	8330	8313.25	1.24	0	328	8470	8400	8310	8240	8150	8435	8275	64	2490	500	5990	10	1	11059422	927	36.12	0.86	12	0.48	232.00	9763.00	13500	20230329	-37.93	6610	20221013	26.78	13500	-37.93	20230329	6840	22.51	20230103	13500	-37.93	20230329	6610	26.78	20221013	4.36	N	137080	500	64 억		137431	N	N	0	N	00	N
171	20230801	150654	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8370	40	2	0.48	421790130	50749	154.14	8300	8400	8230	10820	5840	8330	8311.30	1.24	0	-329	8470	8400	8310	8240	8150	8435	8275	64	2490	500	5990	10	1	11059422	926	36.08	0.86	12	0.46	232.00	9763.00	13500	20230329	-38.00	6610	20221013	26.63	13500	-38.00	20230329	6840	22.37	20230103	13500	-38.00	20230329	6610	26.63	20221013	4.36	N	137080	500	64 억		137431	N	N	0	N	00	N
172	20230801	140708	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8300	-30	5	-0.36	381532710	45922	139.48	8300	8390	8230	10820	5840	8330	8308.28	1.24	0	-1115	8470	8400	8310	8240	8150	8435	8275	64	2490	500	5990	10	1	11059422	918	35.78	0.85	12	0.42	232.00	9763.00	13500	20230329	-38.52	6610	20221013	25.57	13500	-38.52	20230329	6840	21.35	20230103	13500	-38.52	20230329	6610	25.57	20221013	4.36	N	137080	500	64 억		137431	N	N	0	N	00	N
173	20230801	130653	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8340	10	2	0.12	266203420	32006	97.21	8300	8390	8240	10820	5840	8330	8317.30	1.24	0	8595	8470	8400	8310	8240	8150	8435	8275	64	2490	500	5990	10	1	11059422	922	35.95	0.85	12	0.29	232.00	9763.00	13500	20230329	-38.22	6610	20221013	26.17	13500	-38.22	20230329	6840	21.93	20230103	13500	-38.22	20230329	6610	26.17	20221013	4.36	N	137080	500	64 억		137431	N	N	0	N	00	N
174	20230801	120652	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8370	40	2	0.48	245011060	29469	89.51	8300	8390	8240	10820	5840	8330	8314.20	1.24	0	7395	8470	8400	8310	8240	8150	8435	8275	64	2490	500	5990	10	1	11059422	926	36.08	0.86	12	0.27	232.00	9763.00	13500	20230329	-38.00	6610	20221013	26.63	13500	-38.00	20230329	6840	22.37	20230103	13500	-38.00	20230329	6610	26.63	20221013	4.36	N	137080	500	64 억		137431	N	N	0	N	00	N
175	20230801	110650	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8330	0	3	0.00	182866280	22014	66.87	8300	8360	8240	10820	5840	8330	8306.82	1.24	0	5725	8470	8400	8310	8240	8150	8435	8275	64	2490	500	5990	10	1	11059422	921	35.91	0.85	12	0.20	232.00	9763.00	13500	20230329	-38.30	6610	20221013	26.02	13500	-38.30	20230329	6840	21.78	20230103	13500	-38.30	20230329	6610	26.02	20221013	4.36	N	137080	500	64 억		137431	N	N	0	N	00	N
176	20230801	100655	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8320	-10	5	-0.12	118139000	14239	43.25	8300	8360	8240	10820	5840	8330	8296.86	1.24	0	2847	8470	8400	8310	8240	8150	8435	8275	64	2490	500	5990	10	1	11059422	920	35.86	0.85	12	0.13	232.00	9763.00	13500	20230329	-38.37	6610	20221013	25.87	13500	-38.37	20230329	6840	21.64	20230103	13500	-38.37	20230329	6610	25.87	20221013	4.36	N	137080	500	64 억		137431	N	N	0	N	00	N
177	20230801	090649	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8330	0	3	0.00	27559790	3319	10.08	8300	8340	8240	10820	5840	8330	8303.64	1.24	0	131	8470	8400	8310	8240	8150	8435	8275	64	2490	500	5990	10	1	11059422	921	35.91	0.85	12	0.03	232.00	9763.00	13500	20230329	-38.30	6610	20221013	26.02	13500	-38.30	20230329	6840	21.78	20230103	13500	-38.30	20230329	6610	26.02	20221013	4.36	N	137080	500	64 억		137431	N	N	0	N	00	N