KissMeData/129920/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	160833	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8230	40	2	0.49	642366640	78311	90.88	8190	8240	8150	10640	5740	8190	8202.76	1.58	0	-13338	8303	8246	8133	8076	7963	8275	8105	16	2450	100	5730	10	1	13715053	1129	45.22	1.65	12	0.57	182.00	4996.00	15700	20230420	-47.58	7600	20221013	8.29	15700	-47.58	20230420	7700	6.88	20230823	15700	-47.58	20230420	7600	8.29	20221013	3.09	N	129920	100	16 억		217087	N	N	0	N	00	N
3	20230831	151045	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8190	0	3	0.00	593768810	72397	84.01	8190	8240	8150	10640	5740	8190	8201.57	1.58	0	-10998	8303	8246	8133	8076	7963	8275	8105	16	2450	100	5730	10	1	13715053	1123	45.00	1.64	12	0.53	182.00	4996.00	15700	20230420	-47.83	7600	20221013	7.76	15700	-47.83	20230420	7700	6.36	20230823	15700	-47.83	20230420	7600	7.76	20221013	3.09	N	129920	100	16 억		217087	N	N	0	N	00	N
4	20230831	141149	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8200	10	2	0.12	522674010	63711	73.93	8190	8240	8150	10640	5740	8190	8203.83	1.58	0	-6335	8303	8246	8133	8076	7963	8275	8105	16	2450	100	5730	10	1	13715053	1125	45.05	1.64	12	0.46	182.00	4996.00	15700	20230420	-47.77	7600	20221013	7.89	15700	-47.77	20230420	7700	6.49	20230823	15700	-47.77	20230420	7600	7.89	20221013	3.09	N	129920	100	16 억		217087	N	N	0	N	00	N
5	20230831	131116	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8210	20	2	0.24	410573670	50031	58.06	8190	8240	8150	10640	5740	8190	8206.39	1.58	0	-4198	8303	8246	8133	8076	7963	8275	8105	16	2450	100	5730	10	1	13715053	1126	45.11	1.64	12	0.36	182.00	4996.00	15700	20230420	-47.71	7600	20221013	8.03	15700	-47.71	20230420	7700	6.62	20230823	15700	-47.71	20230420	7600	8.03	20221013	3.09	N	129920	100	16 억		217087	N	N	0	N	00	N
6	20230831	121144	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8210	20	2	0.24	381941030	46544	54.01	8190	8240	8150	10640	5740	8190	8206.02	1.58	0	-3023	8303	8246	8133	8076	7963	8275	8105	16	2450	100	5730	10	1	13715053	1126	45.11	1.64	12	0.34	182.00	4996.00	15700	20230420	-47.71	7600	20221013	8.03	15700	-47.71	20230420	7700	6.62	20230823	15700	-47.71	20230420	7600	8.03	20221013	3.09	N	129920	100	16 억		217087	N	N	0	N	00	N
7	20230831	111622	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8210	20	2	0.24	321875440	39241	45.54	8190	8240	8150	10640	5740	8190	8202.53	1.58	0	-3746	8303	8246	8133	8076	7963	8275	8105	16	2450	100	5730	10	1	13715053	1126	45.11	1.64	12	0.29	182.00	4996.00	15700	20230420	-47.71	7600	20221013	8.03	15700	-47.71	20230420	7700	6.62	20230823	15700	-47.71	20230420	7600	8.03	20221013	3.09	N	129920	100	16 억		217087	N	N	0	N	00	N
8	20230831	101237	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8210	20	2	0.24	202078920	24659	28.62	8190	8230	8150	10640	5740	8190	8194.94	1.58	0	-6382	8303	8246	8133	8076	7963	8275	8105	16	2450	100	5730	10	1	13715053	1126	45.11	1.64	12	0.18	182.00	4996.00	15700	20230420	-47.71	7600	20221013	8.03	15700	-47.71	20230420	7700	6.62	20230823	15700	-47.71	20230420	7600	8.03	20221013	3.09	N	129920	100	16 억		217087	N	N	0	N	00	N
9	20230831	091059	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8190	0	3	0.00	91960800	11235	13.04	8190	8220	8150	10640	5740	8190	8185.21	1.58	0	-9609	8303	8246	8133	8076	7963	8275	8105	16	2450	100	5730	10	1	13715053	1123	45.00	1.64	12	0.08	182.00	4996.00	15700	20230420	-47.83	7600	20221013	7.76	15700	-47.83	20230420	7700	6.36	20230823	15700	-47.83	20230420	7600	7.76	20221013	3.09	N	129920	100	16 억		217087	N	N	0	N	00	N
10	20230830	160836	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8190	60	2	0.74	698045460	85848	100.17	8100	8190	8020	10560	5700	8130	8131.16	1.53	0	7816	8256	8192	8126	8062	7996	8195	8065	16	2430	100	5690	10	1	13715053	1123	45.00	1.64	12	0.63	182.00	4996.00	15700	20230420	-47.83	7600	20221013	7.76	15700	-47.83	20230420	7700	6.36	20230823	15700	-47.83	20230420	7600	7.76	20221013	3.13	N	129920	100	16 억		209222	N	N	0	N	00	N
11	20230830	151020	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8170	40	2	0.49	641121960	78882	92.04	8100	8170	8020	10560	5700	8130	8127.59	1.53	0	7728	8256	8192	8126	8062	7996	8195	8065	16	2430	100	5690	10	1	13715053	1121	44.89	1.64	12	0.58	182.00	4996.00	15700	20230420	-47.96	7600	20221013	7.50	15700	-47.96	20230420	7700	6.10	20230823	15700	-47.96	20230420	7600	7.50	20221013	3.13	N	129920	100	16 억		209222	N	N	0	N	00	N
12	20230830	141108	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8140	10	2	0.12	541586160	66652	77.77	8100	8170	8020	10560	5700	8130	8125.55	1.53	0	6902	8256	8192	8126	8062	7996	8195	8065	16	2430	100	5690	10	1	13715053	1116	44.73	1.63	12	0.49	182.00	4996.00	15700	20230420	-48.15	7600	20221013	7.11	15700	-48.15	20230420	7700	5.71	20230823	15700	-48.15	20230420	7600	7.11	20221013	3.13	N	129920	100	16 억		209222	N	N	0	N	00	N
13	20230830	131057	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8150	20	2	0.25	506491290	62337	72.73	8100	8170	8020	10560	5700	8130	8125.01	1.53	0	7192	8256	8192	8126	8062	7996	8195	8065	16	2430	100	5690	10	1	13715053	1118	44.78	1.63	12	0.45	182.00	4996.00	15700	20230420	-48.09	7600	20221013	7.24	15700	-48.09	20230420	7700	5.84	20230823	15700	-48.09	20230420	7600	7.24	20221013	3.13	N	129920	100	16 억		209222	N	N	0	N	00	N
14	20230830	121110	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8140	10	2	0.12	415073200	51095	59.62	8100	8170	8020	10560	5700	8130	8123.49	1.53	0	7967	8256	8192	8126	8062	7996	8195	8065	16	2430	100	5690	10	1	13715053	1116	44.73	1.63	12	0.37	182.00	4996.00	15700	20230420	-48.15	7600	20221013	7.11	15700	-48.15	20230420	7700	5.71	20230823	15700	-48.15	20230420	7600	7.11	20221013	3.13	N	129920	100	16 억		209222	N	N	0	N	00	N
15	20230830	111601	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8140	10	2	0.12	355178160	43732	51.03	8100	8170	8020	10560	5700	8130	8121.60	1.53	0	7774	8256	8192	8126	8062	7996	8195	8065	16	2430	100	5690	10	1	13715053	1116	44.73	1.63	12	0.32	182.00	4996.00	15700	20230420	-48.15	7600	20221013	7.11	15700	-48.15	20230420	7700	5.71	20230823	15700	-48.15	20230420	7600	7.11	20221013	3.13	N	129920	100	16 억		209222	N	N	0	N	00	N
16	20230830	101145	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8120	-10	5	-0.12	267477950	32949	38.44	8100	8170	8020	10560	5700	8130	8117.75	1.53	0	6679	8256	8192	8126	8062	7996	8195	8065	16	2430	100	5690	10	1	13715053	1114	44.62	1.63	12	0.24	182.00	4996.00	15700	20230420	-48.28	7600	20221013	6.84	15700	-48.28	20230420	7700	5.45	20230823	15700	-48.28	20230420	7600	6.84	20221013	3.13	N	129920	100	16 억		209222	N	N	0	N	00	N
17	20230830	091043	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8140	10	2	0.12	111338580	13765	16.06	8100	8160	8020	10560	5700	8130	8086.92	1.53	0	587	8256	8192	8126	8062	7996	8195	8065	16	2430	100	5690	10	1	13715053	1116	44.73	1.63	12	0.10	182.00	4996.00	15700	20230420	-48.15	7600	20221013	7.11	15700	-48.15	20230420	7700	5.71	20230823	15700	-48.15	20230420	7600	7.11	20221013	3.13	N	129920	100	16 억		209222	N	N	0	N	00	N
18	20230829	160832	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8130	0	3	0.00	683102790	84126	88.71	8130	8190	8060	10560	5700	8130	8119.98	1.50	0	2808	8310	8220	8040	7950	7770	8265	7995	16	2430	100	5690	10	1	13715053	1115	44.67	1.63	12	0.61	182.00	4996.00	15700	20230420	-48.22	7600	20221013	6.97	15700	-48.22	20230420	7700	5.58	20230823	15700	-48.22	20230420	7600	6.97	20221013	3.14	N	129920	100	16 억		206105	N	N	0	N	00	N
19	20230829	151029	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8090	-40	5	-0.49	658139270	81053	85.47	8130	8190	8060	10560	5700	8130	8119.86	1.50	0	3915	8310	8220	8040	7950	7770	8265	7995	16	2430	100	5690	10	1	13715053	1110	44.45	1.62	12	0.59	182.00	4996.00	15700	20230420	-48.47	7600	20221013	6.45	15700	-48.47	20230420	7700	5.06	20230823	15700	-48.47	20230420	7600	6.45	20221013	3.14	N	129920	100	16 억		206105	N	N	0	N	00	N
20	20230829	141145	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8110	-20	5	-0.25	571785960	70384	74.22	8130	8190	8060	10560	5700	8130	8123.81	1.50	0	8258	8310	8220	8040	7950	7770	8265	7995	16	2430	100	5690	10	1	13715053	1112	44.56	1.62	12	0.51	182.00	4996.00	15700	20230420	-48.34	7600	20221013	6.71	15700	-48.34	20230420	7700	5.32	20230823	15700	-48.34	20230420	7600	6.71	20221013	3.14	N	129920	100	16 억		206105	N	N	0	N	00	N
21	20230829	131057	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8120	-10	5	-0.12	495489310	60979	64.30	8130	8190	8060	10560	5700	8130	8125.57	1.50	0	9165	8310	8220	8040	7950	7770	8265	7995	16	2430	100	5690	10	1	13715053	1114	44.62	1.63	12	0.44	182.00	4996.00	15700	20230420	-48.28	7600	20221013	6.84	15700	-48.28	20230420	7700	5.45	20230823	15700	-48.28	20230420	7600	6.84	20221013	3.14	N	129920	100	16 억		206105	N	N	0	N	00	N
22	20230829	121132	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8140	10	2	0.12	309830120	38099	40.18	8130	8190	8060	10560	5700	8130	8132.24	1.50	0	13476	8310	8220	8040	7950	7770	8265	7995	16	2430	100	5690	10	1	13715053	1116	44.73	1.63	12	0.28	182.00	4996.00	15700	20230420	-48.15	7600	20221013	7.11	15700	-48.15	20230420	7700	5.71	20230823	15700	-48.15	20230420	7600	7.11	20221013	3.14	N	129920	100	16 억		206105	N	N	0	N	00	N
23	20230829	111808	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8150	20	2	0.25	272300730	33493	35.32	8130	8190	8060	10560	5700	8130	8130.08	1.50	0	14569	8310	8220	8040	7950	7770	8265	7995	16	2430	100	5690	10	1	13715053	1118	44.78	1.63	12	0.24	182.00	4996.00	15700	20230420	-48.09	7600	20221013	7.24	15700	-48.09	20230420	7700	5.84	20230823	15700	-48.09	20230420	7600	7.24	20221013	3.14	N	129920	100	16 억		206105	N	N	0	N	00	N
24	20230829	101233	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8150	20	2	0.25	227973120	28044	29.57	8130	8190	8060	10560	5700	8130	8129.12	1.50	0	13678	8310	8220	8040	7950	7770	8265	7995	16	2430	100	5690	10	1	13715053	1118	44.78	1.63	12	0.20	182.00	4996.00	15700	20230420	-48.09	7600	20221013	7.24	15700	-48.09	20230420	7700	5.84	20230823	15700	-48.09	20230420	7600	7.24	20221013	3.14	N	129920	100	16 억		206105	N	N	0	N	00	N
25	20230829	090817	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8080	-50	5	-0.62	61964000	7631	8.05	8130	8150	8060	10560	5700	8130	8120.04	1.50	0	2123	8310	8220	8040	7950	7770	8265	7995	16	2430	100	5690	10	1	13715053	1108	44.40	1.62	12	0.06	182.00	4996.00	15700	20230420	-48.54	7600	20221013	6.32	15700	-48.54	20230420	7700	4.94	20230823	15700	-48.54	20230420	7600	6.32	20221013	3.14	N	129920	100	16 억		206105	N	N	0	N	00	N
26	20230828	160807	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8130	190	2	2.39	756899680	94488	160.88	7970	8130	7860	10320	5560	7940	8010.54	1.23	0	38034	8040	7990	7920	7870	7800	7955	7835	16	2380	100	5550	10	1	13715053	1115	44.67	1.63	12	0.69	182.00	4996.00	16550	20220825	-50.88	7600	20221013	6.97	15700	-48.22	20230420	7700	5.58	20230823	15700	-48.22	20230420	7600	6.97	20221013	3.09	N	129920	100	16 억		168071	N	N	0	N	00	N
27	20230828	150817	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8100	160	2	2.02	640489070	80124	136.42	7970	8110	7860	10320	5560	7940	7993.72	1.23	0	38037	8040	7990	7920	7870	7800	7955	7835	16	2380	100	5550	10	1	13715053	1111	44.51	1.62	12	0.58	182.00	4996.00	16550	20220825	-51.06	7600	20221013	6.58	15700	-48.41	20230420	7700	5.19	20230823	15700	-48.41	20230420	7600	6.58	20221013	3.09	N	129920	100	16 억		168071	N	N	0	N	00	N
28	20230828	140818	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8070	130	2	1.64	559249070	70074	119.31	7970	8110	7860	10320	5560	7940	7980.84	1.23	0	34211	8040	7990	7920	7870	7800	7955	7835	16	2380	100	5550	10	1	13715053	1107	44.34	1.62	12	0.51	182.00	4996.00	16550	20220825	-51.24	7600	20221013	6.18	15700	-48.60	20230420	7700	4.81	20230823	15700	-48.60	20230420	7600	6.18	20221013	3.09	N	129920	100	16 억		168071	N	N	0	N	00	N
29	20230828	130824	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8060	120	2	1.51	455176140	57181	97.36	7970	8070	7860	10320	5560	7940	7960.27	1.23	0	28823	8040	7990	7920	7870	7800	7955	7835	16	2380	100	5550	10	1	13715053	1105	44.29	1.61	12	0.42	182.00	4996.00	16550	20220825	-51.30	7600	20221013	6.05	15700	-48.66	20230420	7700	4.68	20230823	15700	-48.66	20230420	7600	6.05	20221013	3.09	N	129920	100	16 억		168071	N	N	0	N	00	N
30	20230828	120817	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8060	120	2	1.51	378556010	47643	81.12	7970	8060	7860	10320	5560	7940	7945.68	1.23	0	24036	8040	7990	7920	7870	7800	7955	7835	16	2380	100	5550	10	1	13715053	1105	44.29	1.61	12	0.35	182.00	4996.00	16550	20220825	-51.30	7600	20221013	6.05	15700	-48.66	20230420	7700	4.68	20230823	15700	-48.66	20230420	7600	6.05	20221013	3.09	N	129920	100	16 억		168071	N	N	0	N	00	N
31	20230828	110812	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8040	100	2	1.26	341041900	42980	73.18	7970	8050	7860	10320	5560	7940	7934.90	1.23	0	22520	8040	7990	7920	7870	7800	7955	7835	16	2380	100	5550	10	1	13715053	1103	44.18	1.61	12	0.31	182.00	4996.00	16550	20220825	-51.42	7600	20221013	5.79	15700	-48.79	20230420	7700	4.42	20230823	15700	-48.79	20230420	7600	5.79	20221013	3.09	N	129920	100	16 억		168071	N	N	0	N	00	N
32	20230828	100805	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7960	20	2	0.25	182749860	23065	39.27	7970	7990	7860	10320	5560	7940	7923.25	1.23	0	15443	8040	7990	7920	7870	7800	7955	7835	16	2380	100	5550	10	1	13715053	1092	43.74	1.59	12	0.17	182.00	4996.00	16550	20220825	-51.90	7600	20221013	4.74	15700	-49.30	20230420	7700	3.38	20230823	15700	-49.30	20230420	7600	4.74	20221013	3.09	N	129920	100	16 억		168071	N	N	0	N	00	N
33	20230828	090817	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7900	-40	5	-0.50	88636160	11204	19.08	7970	7980	7900	10320	5560	7940	7911.12	1.23	0	7656	8040	7990	7920	7870	7800	7955	7835	16	2380	100	5550	10	1	13715053	1083	43.41	1.58	12	0.08	182.00	4996.00	16550	20220825	-52.27	7600	20221013	3.95	15700	-49.68	20230420	7700	2.60	20230823	15700	-49.68	20230420	7600	3.95	20221013	3.09	N	129920	100	16 억		168071	N	N	0	N	00	N
34	20230825	160812	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7940	-10	5	-0.13	461615620	58546	86.09	7950	7970	7850	10330	5570	7950	7884.56	1.21	0	2023	8083	8016	7903	7836	7723	8050	7870	16	2380	100	5560	10	1	13715053	1089	43.63	1.59	12	0.43	182.00	4996.00	16550	20220825	-52.02	7600	20221013	4.47	15700	-49.43	20230420	7700	3.12	20230823	16550	-52.02	20220825	7600	4.47	20221013	3.08	N	129920	100	16 억		165755	N	N	0	N	00	N
35	20230825	150816	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7870	-80	5	-1.01	423344670	53708	78.98	7950	7970	7850	10330	5570	7950	7882.22	1.21	0	2679	8083	8016	7903	7836	7723	8050	7870	16	2380	100	5560	10	1	13715053	1079	43.24	1.58	12	0.39	182.00	4996.00	16550	20220825	-52.45	7600	20221013	3.55	15700	-49.87	20230420	7700	2.21	20230823	16550	-52.45	20220825	7600	3.55	20221013	3.08	N	129920	100	16 억		165755	N	N	0	N	00	N
36	20230825	140814	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7890	-60	5	-0.75	377271390	47848	70.36	7950	7970	7850	10330	5570	7950	7884.66	1.21	0	6399	8083	8016	7903	7836	7723	8050	7870	16	2380	100	5560	10	1	13715053	1082	43.35	1.58	12	0.35	182.00	4996.00	16550	20220825	-52.33	7600	20221013	3.82	15700	-49.75	20230420	7700	2.47	20230823	16550	-52.33	20220825	7600	3.82	20221013	3.08	N	129920	100	16 억		165755	N	N	0	N	00	N
37	20230825	130810	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7860	-90	5	-1.13	331734570	42070	61.86	7950	7970	7850	10330	5570	7950	7885.15	1.21	0	6661	8083	8016	7903	7836	7723	8050	7870	16	2380	100	5560	10	1	13715053	1078	43.19	1.57	12	0.31	182.00	4996.00	16550	20220825	-52.51	7600	20221013	3.42	15700	-49.94	20230420	7700	2.08	20230823	16550	-52.51	20220825	7600	3.42	20221013	3.08	N	129920	100	16 억		165755	N	N	0	N	00	N
38	20230825	120810	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7900	-50	5	-0.63	273867660	34714	51.05	7950	7970	7850	10330	5570	7950	7889.09	1.21	0	6922	8083	8016	7903	7836	7723	8050	7870	16	2380	100	5560	10	1	13715053	1083	43.41	1.58	12	0.25	182.00	4996.00	16550	20220825	-52.27	7600	20221013	3.95	15700	-49.68	20230420	7700	2.60	20230823	16550	-52.27	20220825	7600	3.95	20221013	3.08	N	129920	100	16 억		165755	N	N	0	N	00	N
39	20230825	110813	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7940	-10	5	-0.13	144635000	18286	26.89	7950	7970	7850	10330	5570	7950	7909.39	1.21	0	6355	8083	8016	7903	7836	7723	8050	7870	16	2380	100	5560	10	1	13715053	1089	43.63	1.59	12	0.13	182.00	4996.00	16550	20220825	-52.02	7600	20221013	4.47	15700	-49.43	20230420	7700	3.12	20230823	16550	-52.02	20220825	7600	4.47	20221013	3.08	N	129920	100	16 억		165755	N	N	0	N	00	N
40	20230825	100813	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7920	-30	5	-0.38	128675760	16267	23.92	7950	7970	7850	10330	5570	7950	7910.00	1.21	0	6163	8083	8016	7903	7836	7723	8050	7870	16	2380	100	5560	10	1	13715053	1086	43.52	1.59	12	0.12	182.00	4996.00	16550	20220825	-52.15	7600	20221013	4.21	15700	-49.55	20230420	7700	2.86	20230823	16550	-52.15	20220825	7600	4.21	20221013	3.08	N	129920	100	16 억		165755	N	N	0	N	00	N
41	20230825	090810	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7860	-90	5	-1.13	36353490	4612	6.78	7950	7950	7850	10330	5570	7950	7880.95	1.21	0	1321	8083	8016	7903	7836	7723	8050	7870	16	2380	100	5560	10	1	13715053	1078	43.19	1.57	12	0.03	182.00	4996.00	16550	20220825	-52.51	7600	20221013	3.42	15700	-49.94	20230420	7700	2.08	20230823	16550	-52.51	20220825	7600	3.42	20221013	3.08	N	129920	100	16 억		165755	N	N	0	N	00	N
42	20230824	160805	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7950	160	2	2.05	536718120	67856	130.84	7790	7970	7790	10120	5460	7790	7909.63	1.02	0	26211	7943	7866	7783	7706	7623	7905	7745	16	2330	100	5450	10	1	13715053	1090	43.68	1.59	12	0.49	182.00	4996.00	16550	20220825	-51.96	7600	20221013	4.61	15700	-49.36	20230420	7700	3.25	20230823	16550	-51.96	20220825	7600	4.61	20221013	3.08	N	129920	100	16 억		139544	N	N	0	N	00	N
43	20230824	150804	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7960	170	2	2.18	508519580	64306	123.99	7790	7970	7790	10120	5460	7790	7907.81	1.02	0	24992	7943	7866	7783	7706	7623	7905	7745	16	2330	100	5450	10	1	13715053	1092	43.74	1.59	12	0.47	182.00	4996.00	16550	20220825	-51.90	7600	20221013	4.74	15700	-49.30	20230420	7700	3.38	20230823	16550	-51.90	20220825	7600	4.74	20221013	3.08	N	129920	100	16 억		139544	N	N	0	N	00	N
44	20230824	140805	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7960	170	2	2.18	429045660	54309	104.72	7790	7970	7790	10120	5460	7790	7900.08	1.02	0	24021	7943	7866	7783	7706	7623	7905	7745	16	2330	100	5450	10	1	13715053	1092	43.74	1.59	12	0.40	182.00	4996.00	16550	20220825	-51.90	7600	20221013	4.74	15700	-49.30	20230420	7700	3.38	20230823	16550	-51.90	20220825	7600	4.74	20221013	3.08	N	129920	100	16 억		139544	N	N	0	N	00	N
45	20230824	130808	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7910	120	2	1.54	326764850	41418	79.86	7790	7960	7790	10120	5460	7790	7889.44	1.02	0	17321	7943	7866	7783	7706	7623	7905	7745	16	2330	100	5450	10	1	13715053	1085	43.46	1.58	12	0.30	182.00	4996.00	16550	20220825	-52.21	7600	20221013	4.08	15700	-49.62	20230420	7700	2.73	20230823	16550	-52.21	20220825	7600	4.08	20221013	3.08	N	129920	100	16 억		139544	N	N	0	N	00	N
46	20230824	120811	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7910	120	2	1.54	299992440	38031	73.33	7790	7960	7790	10120	5460	7790	7888.10	1.02	0	15600	7943	7866	7783	7706	7623	7905	7745	16	2330	100	5450	10	1	13715053	1085	43.46	1.58	12	0.28	182.00	4996.00	16550	20220825	-52.21	7600	20221013	4.08	15700	-49.62	20230420	7700	2.73	20230823	16550	-52.21	20220825	7600	4.08	20221013	3.08	N	129920	100	16 억		139544	N	N	0	N	00	N
47	20230824	110808	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7900	110	2	1.41	277406620	35173	67.82	7790	7960	7790	10120	5460	7790	7886.92	1.02	0	14677	7943	7866	7783	7706	7623	7905	7745	16	2330	100	5450	10	1	13715053	1083	43.41	1.58	12	0.26	182.00	4996.00	16550	20220825	-52.27	7600	20221013	3.95	15700	-49.68	20230420	7700	2.60	20230823	16550	-52.27	20220825	7600	3.95	20221013	3.08	N	129920	100	16 억		139544	N	N	0	N	00	N
48	20230824	100804	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7930	140	2	1.80	163971870	20844	40.19	7790	7930	7790	10120	5460	7790	7866.62	1.02	0	9302	7943	7866	7783	7706	7623	7905	7745	16	2330	100	5450	10	1	13715053	1088	43.57	1.59	12	0.15	182.00	4996.00	16550	20220825	-52.08	7600	20221013	4.34	15700	-49.49	20230420	7700	2.99	20230823	16550	-52.08	20220825	7600	4.34	20221013	3.08	N	129920	100	16 억		139544	N	N	0	N	00	N
49	20230824	090807	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7850	60	2	0.77	24678190	3154	6.08	7790	7870	7790	10120	5460	7790	7824.41	1.02	0	570	7943	7866	7783	7706	7623	7905	7745	16	2330	100	5450	10	1	13715053	1077	43.13	1.57	12	0.02	182.00	4996.00	16550	20220825	-52.57	7600	20221013	3.29	15700	-50.00	20230420	7700	1.95	20230823	16550	-52.57	20220825	7600	3.29	20221013	3.08	N	129920	100	16 억		139544	N	N	0	N	00	N
50	20230823	160802	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7790	0	3	0.00	400675880	51529	34.70	7750	7860	7700	10120	5460	7790	7775.73	0.98	0	386	8163	7976	7863	7676	7563	7920	7620	16	2330	100	5450	10	1	13715053	1068	42.80	1.56	12	0.38	182.00	4996.00	16550	20220825	-52.93	7600	20221013	2.50	15700	-50.38	20230420	7700	1.17	20230823	16550	-52.93	20220825	7600	2.50	20221013	3.08	N	129920	100	16 억		134158	N	N	0	N	00	N
51	20230823	150803	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7750	-40	5	-0.51	389740740	50123	33.75	7750	7860	7700	10120	5460	7790	7775.68	0.98	0	75	8163	7976	7863	7676	7563	7920	7620	16	2330	100	5450	10	1	13715053	1063	42.58	1.55	12	0.37	182.00	4996.00	16550	20220825	-53.17	7600	20221013	1.97	15700	-50.64	20230420	7700	0.65	20230823	16550	-53.17	20220825	7600	1.97	20221013	3.08	N	129920	100	16 억		134158	N	N	0	N	00	N
52	20230823	140807	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7780	-10	5	-0.13	285751040	36702	24.71	7750	7860	7700	10120	5460	7790	7785.71	0.98	0	4422	8163	7976	7863	7676	7563	7920	7620	16	2330	100	5450	10	1	13715053	1067	42.75	1.56	12	0.27	182.00	4996.00	16550	20220825	-52.99	7600	20221013	2.37	15700	-50.45	20230420	7700	1.04	20230823	16550	-52.99	20220825	7600	2.37	20221013	3.08	N	129920	100	16 억		134158	N	N	0	N	00	N
53	20230823	130801	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7780	-10	5	-0.13	249578470	32042	21.58	7750	7860	7700	10120	5460	7790	7789.10	0.98	0	3941	8163	7976	7863	7676	7563	7920	7620	16	2330	100	5450	10	1	13715053	1067	42.75	1.56	12	0.23	182.00	4996.00	16550	20220825	-52.99	7600	20221013	2.37	15700	-50.45	20230420	7700	1.04	20230823	16550	-52.99	20220825	7600	2.37	20221013	3.08	N	129920	100	16 억		134158	N	N	0	N	00	N
54	20230823	120807	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7800	10	2	0.13	184665640	23717	15.97	7750	7860	7700	10120	5460	7790	7786.21	0.98	0	2156	8163	7976	7863	7676	7563	7920	7620	16	2330	100	5450	10	1	13715053	1070	42.86	1.56	12	0.17	182.00	4996.00	16550	20220825	-52.87	7600	20221013	2.63	15700	-50.32	20230420	7700	1.30	20230823	16550	-52.87	20220825	7600	2.63	20221013	3.08	N	129920	100	16 억		134158	N	N	0	N	00	N
55	20230823	110802	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7810	20	2	0.26	130365070	16735	11.27	7750	7860	7700	10120	5460	7790	7789.97	0.98	0	-518	8163	7976	7863	7676	7563	7920	7620	16	2330	100	5450	10	1	13715053	1071	42.91	1.56	12	0.12	182.00	4996.00	16550	20220825	-52.81	7600	20221013	2.76	15700	-50.25	20230420	7700	1.43	20230823	16550	-52.81	20220825	7600	2.76	20221013	3.08	N	129920	100	16 억		134158	N	N	0	N	00	N
56	20230823	100801	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7830	40	2	0.51	92032610	11844	7.98	7750	7850	7700	10120	5460	7790	7770.38	0.98	0	-2881	8163	7976	7863	7676	7563	7920	7620	16	2330	100	5450	10	1	13715053	1074	43.02	1.57	12	0.09	182.00	4996.00	16550	20220825	-52.69	7600	20221013	3.03	15700	-50.13	20230420	7700	1.69	20230823	16550	-52.69	20220825	7600	3.03	20221013	3.08	N	129920	100	16 억		134158	N	N	0	N	00	N
57	20230823	090809	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7710	-80	5	-1.03	22255890	2881	1.94	7750	7770	7700	10120	5460	7790	7724.81	0.98	0	-639	8163	7976	7863	7676	7563	7920	7620	16	2330	100	5450	10	1	13715053	1057	42.36	1.54	12	0.02	182.00	4996.00	16550	20220825	-53.41	7600	20221013	1.45	15700	-50.89	20230420	7700	0.13	20230823	16550	-53.41	20220825	7600	1.45	20221013	3.08	N	129920	100	16 억		134158	N	N	0	N	00	N
58	20230822	160759	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7790	-210	5	-2.62	1157384070	147694	236.99	8000	8050	7750	10400	5600	8000	7836.38	1.12	0	-18818	8173	8086	8033	7946	7893	8130	7990	16	2400	100	5600	10	1	13715053	1068	42.80	1.56	12	1.08	182.00	4996.00	16550	20220825	-52.93	7600	20221013	2.50	15700	-50.38	20230420	7750	0.52	20230822	16550	-52.93	20220825	7600	2.50	20221013	3.24	N	129920	100	16 억		152976	N	N	0	N	00	N
59	20230822	150759	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7780	-220	5	-2.75	1074855170	137100	219.99	8000	8050	7750	10400	5600	8000	7839.94	1.12	0	-17514	8173	8086	8033	7946	7893	8130	7990	16	2400	100	5600	10	1	13715053	1067	42.75	1.56	12	1.00	182.00	4996.00	16550	20220825	-52.99	7600	20221013	2.37	15700	-50.45	20230420	7750	0.39	20230822	16550	-52.99	20220825	7600	2.37	20221013	3.24	N	129920	100	16 억		152976	N	N	0	N	00	N
60	20230822	140801	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7780	-220	5	-2.75	784440510	99732	160.03	8000	8050	7770	10400	5600	8000	7865.48	1.12	0	-16574	8173	8086	8033	7946	7893	8130	7990	16	2400	100	5600	10	1	13715053	1067	42.75	1.56	12	0.73	182.00	4996.00	16550	20220825	-52.99	7600	20221013	2.37	15700	-50.45	20230420	7770	0.13	20230822	16550	-52.99	20220825	7600	2.37	20221013	3.24	N	129920	100	16 억		152976	N	N	0	N	00	N
61	20230822	130757	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7860	-140	5	-1.75	516908320	65523	105.14	8000	8050	7830	10400	5600	8000	7888.96	1.12	0	-13503	8173	8086	8033	7946	7893	8130	7990	16	2400	100	5600	10	1	13715053	1078	43.19	1.57	12	0.48	182.00	4996.00	16550	20220825	-52.51	7600	20221013	3.42	15700	-49.94	20230420	7790	0.90	20230817	16550	-52.51	20220825	7600	3.42	20221013	3.24	N	129920	100	16 억		152976	N	N	0	N	00	N
62	20230822	120746	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7850	-150	5	-1.88	425616490	53891	86.47	8000	8050	7830	10400	5600	8000	7897.73	1.12	0	-13420	8173	8086	8033	7946	7893	8130	7990	16	2400	100	5600	10	1	13715053	1077	43.13	1.57	12	0.39	182.00	4996.00	16550	20220825	-52.57	7600	20221013	3.29	15700	-50.00	20230420	7790	0.77	20230817	16550	-52.57	20220825	7600	3.29	20221013	3.24	N	129920	100	16 억		152976	N	N	0	N	00	N
63	20230822	110757	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7870	-130	5	-1.62	321738230	40669	65.26	8000	8050	7840	10400	5600	8000	7911.14	1.12	0	-12772	8173	8086	8033	7946	7893	8130	7990	16	2400	100	5600	10	1	13715053	1079	43.24	1.58	12	0.30	182.00	4996.00	16550	20220825	-52.45	7600	20221013	3.55	15700	-49.87	20230420	7790	1.03	20230817	16550	-52.45	20220825	7600	3.55	20221013	3.24	N	129920	100	16 억		152976	N	N	0	N	00	N
64	20230822	100754	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7910	-90	5	-1.12	160765800	20235	32.47	8000	8050	7900	10400	5600	8000	7944.94	1.12	0	-10605	8173	8086	8033	7946	7893	8130	7990	16	2400	100	5600	10	1	13715053	1085	43.46	1.58	12	0.15	182.00	4996.00	16550	20220825	-52.21	7600	20221013	4.08	15700	-49.62	20230420	7790	1.54	20230817	16550	-52.21	20220825	7600	4.08	20221013	3.24	N	129920	100	16 억		152976	N	N	0	N	00	N
65	20230822	090757	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7980	-20	5	-0.25	37166290	4642	7.45	8000	8050	7980	10400	5600	8000	8006.53	1.12	0	-3285	8173	8086	8033	7946	7893	8130	7990	16	2400	100	5600	10	1	13715053	1094	43.85	1.60	12	0.03	182.00	4996.00	16550	20220825	-51.78	7600	20221013	5.00	15700	-49.17	20230420	7790	2.44	20230817	16550	-51.78	20220825	7600	5.00	20221013	3.24	N	129920	100	16 억		152976	N	N	0	N	00	N
66	20230821	160754	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8000	-90	5	-1.11	499888050	62194	59.78	7980	8120	7980	10510	5670	8090	8037.55	1.18	0	-8739	8310	8200	8030	7920	7750	8255	7975	16	2420	100	5660	10	1	13715053	1097	43.96	1.60	12	0.45	182.00	4996.00	16550	20220825	-51.66	7600	20221013	5.26	15700	-49.04	20230420	7790	2.70	20230817	16550	-51.66	20220825	7600	5.26	20221013	3.21	N	129920	100	16 억		161753	N	N	0	N	00	N
67	20230821	150759	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8010	-80	5	-0.99	417771440	51933	49.92	7980	8120	7980	10510	5670	8090	8044.41	1.18	0	-7303	8310	8200	8030	7920	7750	8255	7975	16	2420	100	5660	10	1	13715053	1099	44.01	1.60	12	0.38	182.00	4996.00	16550	20220825	-51.60	7600	20221013	5.39	15700	-48.98	20230420	7790	2.82	20230817	16550	-51.60	20220825	7600	5.39	20221013	3.21	N	129920	100	16 억		161753	N	N	0	N	00	N
68	20230821	140756	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8080	-10	5	-0.12	353039820	43863	42.16	7980	8120	7980	10510	5670	8090	8048.67	1.18	0	-6628	8310	8200	8030	7920	7750	8255	7975	16	2420	100	5660	10	1	13715053	1108	44.40	1.62	12	0.32	182.00	4996.00	16550	20220825	-51.18	7600	20221013	6.32	15700	-48.54	20230420	7790	3.72	20230817	16550	-51.18	20220825	7600	6.32	20221013	3.21	N	129920	100	16 억		161753	N	N	0	N	00	N
69	20230821	130805	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8060	-30	5	-0.37	284641310	35377	34.01	7980	8120	7980	10510	5670	8090	8045.92	1.18	0	-6270	8310	8200	8030	7920	7750	8255	7975	16	2420	100	5660	10	1	13715053	1105	44.29	1.61	12	0.26	182.00	4996.00	16550	20220825	-51.30	7600	20221013	6.05	15700	-48.66	20230420	7790	3.47	20230817	16550	-51.30	20220825	7600	6.05	20221013	3.21	N	129920	100	16 억		161753	N	N	0	N	00	N
70	20230821	120801	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8070	-20	5	-0.25	267169090	33209	31.92	7980	8120	7980	10510	5670	8090	8045.05	1.18	0	-4836	8310	8200	8030	7920	7750	8255	7975	16	2420	100	5660	10	1	13715053	1107	44.34	1.62	12	0.24	182.00	4996.00	16550	20220825	-51.24	7600	20221013	6.18	15700	-48.60	20230420	7790	3.59	20230817	16550	-51.24	20220825	7600	6.18	20221013	3.21	N	129920	100	16 억		161753	N	N	0	N	00	N
71	20230821	110756	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8110	20	2	0.25	202072770	25157	24.18	7980	8110	7980	10510	5670	8090	8032.42	1.18	0	-867	8310	8200	8030	7920	7750	8255	7975	16	2420	100	5660	10	1	13715053	1112	44.56	1.62	12	0.18	182.00	4996.00	16550	20220825	-51.00	7600	20221013	6.71	15700	-48.34	20230420	7790	4.11	20230817	16550	-51.00	20220825	7600	6.71	20221013	3.21	N	129920	100	16 억		161753	N	N	0	N	00	N
72	20230821	100754	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8070	-20	5	-0.25	146154190	18229	17.52	7980	8080	7980	10510	5670	8090	8017.59	1.18	0	1464	8310	8200	8030	7920	7750	8255	7975	16	2420	100	5660	10	1	13715053	1107	44.34	1.62	12	0.13	182.00	4996.00	16550	20220825	-51.24	7600	20221013	6.18	15700	-48.60	20230420	7790	3.59	20230817	16550	-51.24	20220825	7600	6.18	20221013	3.21	N	129920	100	16 억		161753	N	N	0	N	00	N
73	20230821	090802	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8000	-90	5	-1.11	72379460	9053	8.70	7980	8070	7980	10510	5670	8090	7994.86	1.18	0	1888	8310	8200	8030	7920	7750	8255	7975	16	2420	100	5660	10	1	13715053	1097	43.96	1.60	12	0.07	182.00	4996.00	16550	20220825	-51.66	7600	20221013	5.26	15700	-49.04	20230420	7790	2.70	20230817	16550	-51.66	20220825	7600	5.26	20221013	3.21	N	129920	100	16 억		161753	N	N	0	N	00	N
74	20230818	160755	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8090	10	2	0.12	825436550	102840	131.18	8000	8140	7860	10500	5660	8080	8026.32	1.00	0	25761	8273	8176	7983	7886	7693	8225	7935	16	2420	100	5650	10	1	13715053	1110	44.45	1.62	12	0.75	182.00	4996.00	16550	20220825	-51.12	7600	20221013	6.45	15700	-48.47	20230420	7790	3.85	20230817	16550	-51.12	20220825	7600	6.45	20221013	3.26	N	129920	100	16 억		137231	N	N	0	N	00	N
75	20230818	150747	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8050	-30	5	-0.37	756641880	94325	120.31	8000	8140	7860	10500	5660	8080	8021.65	1.00	0	28174	8273	8176	7983	7886	7693	8225	7935	16	2420	100	5650	10	1	13715053	1104	44.23	1.61	12	0.69	182.00	4996.00	16550	20220825	-51.36	7600	20221013	5.92	15700	-48.73	20230420	7790	3.34	20230817	16550	-51.36	20220825	7600	5.92	20221013	3.26	N	129920	100	16 억		137231	N	N	0	N	00	N
76	20230818	140753	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8080	0	3	0.00	697075470	86935	110.89	8000	8140	7860	10500	5660	8080	8018.35	1.00	0	30150	8273	8176	7983	7886	7693	8225	7935	16	2420	100	5650	10	1	13715053	1108	44.40	1.62	12	0.63	182.00	4996.00	16550	20220825	-51.18	7600	20221013	6.32	15700	-48.54	20230420	7790	3.72	20230817	16550	-51.18	20220825	7600	6.32	20221013	3.26	N	129920	100	16 억		137231	N	N	0	N	00	N
77	20230818	130746	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8100	20	2	0.25	681597960	85022	108.45	8000	8140	7860	10500	5660	8080	8016.72	1.00	0	30855	8273	8176	7983	7886	7693	8225	7935	16	2420	100	5650	10	1	13715053	1111	44.51	1.62	12	0.62	182.00	4996.00	16550	20220825	-51.06	7600	20221013	6.58	15700	-48.41	20230420	7790	3.98	20230817	16550	-51.06	20220825	7600	6.58	20221013	3.26	N	129920	100	16 억		137231	N	N	0	N	00	N
78	20230818	120800	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8090	10	2	0.12	657415450	82042	104.65	8000	8130	7860	10500	5660	8080	8013.16	1.00	0	31136	8273	8176	7983	7886	7693	8225	7935	16	2420	100	5650	10	1	13715053	1110	44.45	1.62	12	0.60	182.00	4996.00	16550	20220825	-51.12	7600	20221013	6.45	15700	-48.47	20230420	7790	3.85	20230817	16550	-51.12	20220825	7600	6.45	20221013	3.26	N	129920	100	16 억		137231	N	N	0	N	00	N
79	20230818	110750	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8060	-20	5	-0.25	296613550	37068	47.28	8000	8110	7860	10500	5660	8080	8001.87	1.00	0	3076	8273	8176	7983	7886	7693	8225	7935	16	2420	100	5650	10	1	13715053	1105	44.29	1.61	12	0.27	182.00	4996.00	16550	20220825	-51.30	7600	20221013	6.05	15700	-48.66	20230420	7790	3.47	20230817	16550	-51.30	20220825	7600	6.05	20221013	3.26	N	129920	100	16 억		137231	N	N	0	N	00	N
80	20230818	100754	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8040	-40	5	-0.50	97654140	12261	15.64	8000	8090	7860	10500	5660	8080	7964.61	1.00	0	-3193	8273	8176	7983	7886	7693	8225	7935	16	2420	100	5650	10	1	13715053	1103	44.18	1.61	12	0.09	182.00	4996.00	16550	20220825	-51.42	7600	20221013	5.79	15700	-48.79	20230420	7790	3.21	20230817	16550	-51.42	20220825	7600	5.79	20221013	3.26	N	129920	100	16 억		137231	N	N	0	N	00	N
81	20230818	090758	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7960	-120	5	-1.49	20260820	2545	3.25	8000	8000	7920	10500	5660	8080	7960.98	1.00	0	-1340	8273	8176	7983	7886	7693	8225	7935	16	2420	100	5650	10	1	13715053	1092	43.74	1.59	12	0.02	182.00	4996.00	16550	20220825	-51.90	7600	20221013	4.74	15700	-49.30	20230420	7790	2.18	20230817	16550	-51.90	20220825	7600	4.74	20221013	3.26	N	129920	100	16 억		137231	N	N	0	N	00	N
82	20230817	160754	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8080	0	3	0.00	619213060	78198	73.55	8010	8080	7790	10500	5660	8080	7918.52	0.97	0	4784	8506	8292	8176	7962	7846	8235	7905	16	2420	100	5650	10	1	13715053	1108	44.40	1.62	12	0.57	182.00	4996.00	16550	20220825	-51.18	7600	20221013	6.32	15700	-48.54	20230420	7790	3.72	20230817	16550	-51.18	20220825	7600	6.32	20221013	3.30	N	129920	100	16 억		132447	N	N	0	N	00	N
83	20230817	150759	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8040	-40	5	-0.50	572710380	72431	68.13	8010	8070	7790	10500	5660	8080	7906.98	0.97	0	2728	8506	8292	8176	7962	7846	8235	7905	16	2420	100	5650	10	1	13715053	1103	44.18	1.61	12	0.53	182.00	4996.00	16550	20220825	-51.42	7600	20221013	5.79	15700	-48.79	20230420	7790	3.21	20230817	16550	-51.42	20220825	7600	5.79	20221013	3.30	N	129920	100	16 억		132447	N	N	0	N	00	N
84	20230817	140753	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8050	-30	5	-0.37	507020090	64230	60.42	8010	8050	7790	10500	5660	8080	7893.82	0.97	0	2987	8506	8292	8176	7962	7846	8235	7905	16	2420	100	5650	10	1	13715053	1104	44.23	1.61	12	0.47	182.00	4996.00	16550	20220825	-51.36	7600	20221013	5.92	15700	-48.73	20230420	7790	3.34	20230817	16550	-51.36	20220825	7600	5.92	20221013	3.30	N	129920	100	16 억		132447	N	N	0	N	00	N
85	20230817	130751	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7970	-110	5	-1.36	425083230	53960	50.76	8010	8050	7790	10500	5660	8080	7877.75	0.97	0	-69	8506	8292	8176	7962	7846	8235	7905	16	2420	100	5650	10	1	13715053	1093	43.79	1.60	12	0.39	182.00	4996.00	16550	20220825	-51.84	7600	20221013	4.87	15700	-49.24	20230420	7790	2.31	20230817	16550	-51.84	20220825	7600	4.87	20221013	3.30	N	129920	100	16 억		132447	N	N	0	N	00	N
86	20230817	120753	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7920	-160	5	-1.98	393440770	49977	47.01	8010	8050	7790	10500	5660	8080	7872.44	0.97	0	-929	8506	8292	8176	7962	7846	8235	7905	16	2420	100	5650	10	1	13715053	1086	43.52	1.59	12	0.36	182.00	4996.00	16550	20220825	-52.15	7600	20221013	4.21	15700	-49.55	20230420	7790	1.67	20230817	16550	-52.15	20220825	7600	4.21	20221013	3.30	N	129920	100	16 억		132447	N	N	0	N	00	N
87	20230817	110753	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7900	-180	5	-2.23	367959860	46759	43.98	8010	8050	7790	10500	5660	8080	7869.28	0.97	0	-2137	8506	8292	8176	7962	7846	8235	7905	16	2420	100	5650	10	1	13715053	1083	43.41	1.58	12	0.34	182.00	4996.00	16550	20220825	-52.27	7600	20221013	3.95	15700	-49.68	20230420	7790	1.41	20230817	16550	-52.27	20220825	7600	3.95	20221013	3.30	N	129920	100	16 억		132447	N	N	0	N	00	N
88	20230817	100748	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7920	-160	5	-1.98	291157180	36989	34.79	8010	8050	7790	10500	5660	8080	7871.45	0.97	0	-1943	8506	8292	8176	7962	7846	8235	7905	16	2420	100	5650	10	1	13715053	1086	43.52	1.59	12	0.27	182.00	4996.00	16550	20220825	-52.15	7600	20221013	4.21	15700	-49.55	20230420	7790	1.67	20230817	16550	-52.15	20220825	7600	4.21	20221013	3.30	N	129920	100	16 억		132447	N	N	0	N	00	N
89	20230817	090747	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	7890	-190	5	-2.35	68001430	8533	8.03	8010	8050	7890	10500	5660	8080	7969.23	0.97	0	-3369	8506	8292	8176	7962	7846	8235	7905	16	2420	100	5650	10	1	13715053	1082	43.35	1.58	12	0.06	182.00	4996.00	16550	20220825	-52.33	7600	20221013	3.82	15700	-49.75	20230420	7890	0.00	20230817	16550	-52.33	20220825	7600	3.82	20221013	3.30	N	129920	100	16 억		132447	N	N	0	N	00	N
90	20230816	160753	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8080	-310	5	-3.69	860211610	106155	105.22	8390	8390	8060	10900	5880	8390	8103.33	1.31	0	-47107	8530	8460	8370	8300	8210	8495	8335	16	2510	100	5870	10	1	13715053	1108	44.40	1.62	12	0.77	182.00	4996.00	16550	20220825	-51.18	7600	20221013	6.32	15700	-48.54	20230420	8020	0.75	20230103	16550	-51.18	20220825	7600	6.32	20221013	3.33	N	129920	100	16 억		179741	N	N	0	N	00	N
91	20230816	150754	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8080	-310	5	-3.69	769040080	94871	94.04	8390	8390	8060	10900	5880	8390	8106.13	1.31	0	-45167	8530	8460	8370	8300	8210	8495	8335	16	2510	100	5870	10	1	13715053	1108	44.40	1.62	12	0.69	182.00	4996.00	16550	20220825	-51.18	7600	20221013	6.32	15700	-48.54	20230420	8020	0.75	20230103	16550	-51.18	20220825	7600	6.32	20221013	3.33	N	129920	100	16 억		179741	N	N	0	N	00	N
92	20230816	140752	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8090	-300	5	-3.58	650613550	80218	79.51	8390	8390	8060	10900	5880	8390	8110.53	1.31	0	-42047	8530	8460	8370	8300	8210	8495	8335	16	2510	100	5870	10	1	13715053	1110	44.45	1.62	12	0.58	182.00	4996.00	16550	20220825	-51.12	7600	20221013	6.45	15700	-48.47	20230420	8020	0.87	20230103	16550	-51.12	20220825	7600	6.45	20221013	3.33	N	129920	100	16 억		179741	N	N	0	N	00	N
93	20230816	130750	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8110	-280	5	-3.34	528324920	65097	64.52	8390	8390	8060	10900	5880	8390	8115.92	1.31	0	-34308	8530	8460	8370	8300	8210	8495	8335	16	2510	100	5870	10	1	13715053	1112	44.56	1.62	12	0.47	182.00	4996.00	16550	20220825	-51.00	7600	20221013	6.71	15700	-48.34	20230420	8020	1.12	20230103	16550	-51.00	20220825	7600	6.71	20221013	3.33	N	129920	100	16 억		179741	N	N	0	N	00	N
94	20230816	120800	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8080	-310	5	-3.69	509028690	62716	62.16	8390	8390	8060	10900	5880	8390	8116.36	1.31	0	-33689	8530	8460	8370	8300	8210	8495	8335	16	2510	100	5870	10	1	13715053	1108	44.40	1.62	12	0.46	182.00	4996.00	16550	20220825	-51.18	7600	20221013	6.32	15700	-48.54	20230420	8020	0.75	20230103	16550	-51.18	20220825	7600	6.32	20221013	3.33	N	129920	100	16 억		179741	N	N	0	N	00	N
95	20230816	110756	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8130	-260	5	-3.10	437780370	53917	53.44	8390	8390	8060	10900	5880	8390	8119.47	1.31	0	-29374	8530	8460	8370	8300	8210	8495	8335	16	2510	100	5870	10	1	13715053	1115	44.67	1.63	12	0.39	182.00	4996.00	16550	20220825	-50.88	7600	20221013	6.97	15700	-48.22	20230420	8020	1.37	20230103	16550	-50.88	20220825	7600	6.97	20221013	3.33	N	129920	100	16 억		179741	N	N	0	N	00	N
96	20230816	100754	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8080	-310	5	-3.69	379049940	46659	46.25	8390	8390	8060	10900	5880	8390	8123.77	1.31	0	-25472	8530	8460	8370	8300	8210	8495	8335	16	2510	100	5870	10	1	13715053	1108	44.40	1.62	12	0.34	182.00	4996.00	16550	20220825	-51.18	7600	20221013	6.32	15700	-48.54	20230420	8020	0.75	20230103	16550	-51.18	20220825	7600	6.32	20221013	3.33	N	129920	100	16 억		179741	N	N	0	N	00	N
97	20230816	090751	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8160	-230	5	-2.74	71123470	8644	8.57	8390	8390	8140	10900	5880	8390	8227.87	1.31	0	-4143	8530	8460	8370	8300	8210	8495	8335	16	2510	100	5870	10	1	13715053	1119	44.84	1.63	12	0.06	182.00	4996.00	16550	20220825	-50.69	7600	20221013	7.37	15700	-48.03	20230420	8020	1.75	20230103	16550	-50.69	20220825	7600	7.37	20221013	3.33	N	129920	100	16 억		179741	N	N	0	N	00	N
98	20230814	160743	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8390	-10	5	-0.12	840416820	100834	144.67	8330	8440	8280	10920	5880	8400	8334.49	1.52	0	-29004	8533	8466	8363	8296	8193	8500	8330	16	2520	100	5880	10	1	13715053	1151	46.10	1.68	12	0.74	182.00	4996.00	16550	20220825	-49.31	7600	20221013	10.39	15700	-46.56	20230420	8020	4.61	20230103	16550	-49.31	20220825	7600	10.39	20221013	3.31	N	129920	100	16 억		208712	N	N	0	N	00	N
99	20230814	150741	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8330	-70	5	-0.83	793121270	95187	136.57	8330	8440	8280	10920	5880	8400	8332.24	1.52	0	-29881	8533	8466	8363	8296	8193	8500	8330	16	2520	100	5880	10	1	13715053	1142	45.77	1.67	12	0.69	182.00	4996.00	16550	20220825	-49.67	7600	20221013	9.61	15700	-46.94	20230420	8020	3.87	20230103	16550	-49.67	20220825	7600	9.61	20221013	3.31	N	129920	100	16 억		208712	N	N	0	N	00	N
100	20230814	140742	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8290	-110	5	-1.31	688926900	82629	118.55	8330	8440	8280	10920	5880	8400	8337.59	1.52	0	-27753	8533	8466	8363	8296	8193	8500	8330	16	2520	100	5880	10	1	13715053	1137	45.55	1.66	12	0.60	182.00	4996.00	16550	20220825	-49.91	7600	20221013	9.08	15700	-47.20	20230420	8020	3.37	20230103	16550	-49.91	20220825	7600	9.08	20221013	3.31	N	129920	100	16 억		208712	N	N	0	N	00	N
101	20230814	130735	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8320	-80	5	-0.95	432489230	51699	74.17	8330	8440	8290	10920	5880	8400	8365.52	1.52	0	-14022	8533	8466	8363	8296	8193	8500	8330	16	2520	100	5880	10	1	13715053	1141	45.71	1.67	12	0.38	182.00	4996.00	16550	20220825	-49.73	7600	20221013	9.47	15700	-47.01	20230420	8020	3.74	20230103	16550	-49.73	20220825	7600	9.47	20221013	3.31	N	129920	100	16 억		208712	N	N	0	N	00	N
102	20230814	120741	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8340	-60	5	-0.71	394810020	47177	67.69	8330	8440	8290	10920	5880	8400	8368.70	1.52	0	-13393	8533	8466	8363	8296	8193	8500	8330	16	2520	100	5880	10	1	13715053	1144	45.82	1.67	12	0.34	182.00	4996.00	16550	20220825	-49.61	7600	20221013	9.74	15700	-46.88	20230420	8020	3.99	20230103	16550	-49.61	20220825	7600	9.74	20221013	3.31	N	129920	100	16 억		208712	N	N	0	N	00	N
103	20230814	110736	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8420	20	2	0.24	267170420	31876	45.73	8330	8440	8300	10920	5880	8400	8381.55	1.52	0	-3647	8533	8466	8363	8296	8193	8500	8330	16	2520	100	5880	10	1	13715053	1155	46.26	1.69	12	0.23	182.00	4996.00	16550	20220825	-49.12	7600	20221013	10.79	15700	-46.37	20230420	8020	4.99	20230103	16550	-49.12	20220825	7600	10.79	20221013	3.31	N	129920	100	16 억		208712	N	N	0	N	00	N
104	20230814	100737	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8420	20	2	0.24	200463530	23960	34.38	8330	8440	8300	10920	5880	8400	8366.59	1.52	0	-6126	8533	8466	8363	8296	8193	8500	8330	16	2520	100	5880	10	1	13715053	1155	46.26	1.69	12	0.17	182.00	4996.00	16550	20220825	-49.12	7600	20221013	10.79	15700	-46.37	20230420	8020	4.99	20230103	16550	-49.12	20220825	7600	10.79	20221013	3.31	N	129920	100	16 억		208712	N	N	0	N	00	N
105	20230814	090736	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8370	-30	5	-0.36	58742560	7054	10.12	8330	8380	8300	10920	5880	8400	8327.55	1.52	0	-3214	8533	8466	8363	8296	8193	8500	8330	16	2520	100	5880	10	1	13715053	1148	45.99	1.68	12	0.05	182.00	4996.00	16550	20220825	-49.43	7600	20221013	10.13	15700	-46.69	20230420	8020	4.36	20230103	16550	-49.43	20220825	7600	10.13	20221013	3.31	N	129920	100	16 억		208712	N	N	0	N	00	N
106	20230811	160737	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8400	100	2	1.20	580918280	69415	126.46	8310	8430	8260	10790	5810	8300	8368.64	1.38	0	20037	8446	8372	8266	8192	8086	8410	8230	16	2490	100	5810	10	1	13715053	1152	46.15	1.68	12	0.51	182.00	4996.00	16550	20220825	-49.24	7600	20221013	10.53	15700	-46.50	20230420	8020	4.74	20230103	16550	-49.24	20220825	7600	10.53	20221013	3.30	N	129920	100	16 억		188621	N	N	0	N	00	N
107	20230811	150732	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8400	100	2	1.20	558525530	66745	121.59	8310	8430	8260	10790	5810	8300	8368.05	1.38	0	20100	8446	8372	8266	8192	8086	8410	8230	16	2490	100	5810	10	1	13715053	1152	46.15	1.68	12	0.49	182.00	4996.00	16550	20220825	-49.24	7600	20221013	10.53	15700	-46.50	20230420	8020	4.74	20230103	16550	-49.24	20220825	7600	10.53	20221013	3.30	N	129920	100	16 억		188621	N	N	0	N	00	N
108	20230811	140731	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8380	80	2	0.96	468784820	56020	102.05	8310	8430	8260	10790	5810	8300	8368.17	1.38	0	20325	8446	8372	8266	8192	8086	8410	8230	16	2490	100	5810	10	1	13715053	1149	46.04	1.68	12	0.41	182.00	4996.00	16550	20220825	-49.37	7600	20221013	10.26	15700	-46.62	20230420	8020	4.49	20230103	16550	-49.37	20220825	7600	10.26	20221013	3.30	N	129920	100	16 억		188621	N	N	0	N	00	N
109	20230811	130731	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8400	100	2	1.20	432771690	51733	94.25	8310	8430	8260	10790	5810	8300	8365.49	1.38	0	21222	8446	8372	8266	8192	8086	8410	8230	16	2490	100	5810	10	1	13715053	1152	46.15	1.68	12	0.38	182.00	4996.00	16550	20220825	-49.24	7600	20221013	10.53	15700	-46.50	20230420	8020	4.74	20230103	16550	-49.24	20220825	7600	10.53	20221013	3.30	N	129920	100	16 억		188621	N	N	0	N	00	N
110	20230811	120724	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8390	90	2	1.08	374160160	44748	81.52	8310	8430	8260	10790	5810	8300	8361.49	1.38	0	18351	8446	8372	8266	8192	8086	8410	8230	16	2490	100	5810	10	1	13715053	1151	46.10	1.68	12	0.33	182.00	4996.00	16550	20220825	-49.31	7600	20221013	10.39	15700	-46.56	20230420	8020	4.61	20230103	16550	-49.31	20220825	7600	10.39	20221013	3.30	N	129920	100	16 억		188621	N	N	0	N	00	N
111	20230811	110723	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8420	120	2	1.45	330157020	39507	71.97	8310	8430	8260	10790	5810	8300	8356.92	1.38	0	18608	8446	8372	8266	8192	8086	8410	8230	16	2490	100	5810	10	1	13715053	1155	46.26	1.69	12	0.29	182.00	4996.00	16550	20220825	-49.12	7600	20221013	10.79	15700	-46.37	20230420	8020	4.99	20230103	16550	-49.12	20220825	7600	10.79	20221013	3.30	N	129920	100	16 억		188621	N	N	0	N	00	N
112	20230811	100723	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8380	80	2	0.96	236388300	28343	51.63	8310	8390	8260	10790	5810	8300	8340.27	1.38	0	14257	8446	8372	8266	8192	8086	8410	8230	16	2490	100	5810	10	1	13715053	1149	46.04	1.68	12	0.21	182.00	4996.00	16550	20220825	-49.37	7600	20221013	10.26	15700	-46.62	20230420	8020	4.49	20230103	16550	-49.37	20220825	7600	10.26	20221013	3.30	N	129920	100	16 억		188621	N	N	0	N	00	N
113	20230811	090731	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8290	-10	5	-0.12	40220660	4850	8.84	8310	8310	8260	10790	5810	8300	8292.92	1.38	0	-448	8446	8372	8266	8192	8086	8410	8230	16	2490	100	5810	10	1	13715053	1137	45.55	1.66	12	0.04	182.00	4996.00	16550	20220825	-49.91	7600	20221013	9.08	15700	-47.20	20230420	8020	3.37	20230103	16550	-49.91	20220825	7600	9.08	20221013	3.30	N	129920	100	16 억		188621	N	N	0	N	00	N
114	20230810	160722	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8300	40	2	0.48	437105890	53068	84.26	8260	8340	8160	10730	5790	8260	8236.57	1.31	0	8833	8400	8330	8210	8140	8020	8365	8175	16	2470	100	5780	10	1	13715053	1138	45.60	1.66	12	0.39	182.00	4996.00	16550	20220825	-49.85	7600	20221013	9.21	15700	-47.13	20230420	8020	3.49	20230103	16550	-49.85	20220825	7600	9.21	20221013	3.26	N	129920	100	16 억		179918	N	N	0	N	00	N
115	20230810	150720	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8280	20	2	0.24	418879470	50867	80.76	8260	8340	8160	10730	5790	8260	8234.80	1.31	0	7622	8400	8330	8210	8140	8020	8365	8175	16	2470	100	5780	10	1	13715053	1136	45.49	1.66	12	0.37	182.00	4996.00	16550	20220825	-49.97	7600	20221013	8.95	15700	-47.26	20230420	8020	3.24	20230103	16550	-49.97	20220825	7600	8.95	20221013	3.26	N	129920	100	16 억		179918	N	N	0	N	00	N
116	20230810	140720	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8310	50	2	0.61	393518830	47808	75.91	8260	8340	8160	10730	5790	8260	8231.23	1.31	0	6716	8400	8330	8210	8140	8020	8365	8175	16	2470	100	5780	10	1	13715053	1140	45.66	1.66	12	0.35	182.00	4996.00	16550	20220825	-49.79	7600	20221013	9.34	15700	-47.07	20230420	8020	3.62	20230103	16550	-49.79	20220825	7600	9.34	20221013	3.26	N	129920	100	16 억		179918	N	N	0	N	00	N
117	20230810	130714	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8250	-10	5	-0.12	302747440	36822	58.46	8260	8340	8160	10730	5790	8260	8221.92	1.31	0	592	8400	8330	8210	8140	8020	8365	8175	16	2470	100	5780	10	1	13715053	1131	45.33	1.65	12	0.27	182.00	4996.00	16550	20220825	-50.15	7600	20221013	8.55	15700	-47.45	20230420	8020	2.87	20230103	16550	-50.15	20220825	7600	8.55	20221013	3.26	N	129920	100	16 억		179918	N	N	0	N	00	N
118	20230810	120727	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8270	10	2	0.12	253015270	30799	48.90	8260	8340	8160	10730	5790	8260	8215.05	1.31	0	-2869	8400	8330	8210	8140	8020	8365	8175	16	2470	100	5780	10	1	13715053	1134	45.44	1.66	12	0.22	182.00	4996.00	16550	20220825	-50.03	7600	20221013	8.82	15700	-47.32	20230420	8020	3.12	20230103	16550	-50.03	20220825	7600	8.82	20221013	3.26	N	129920	100	16 억		179918	N	N	0	N	00	N
119	20230810	110727	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8240	-20	5	-0.24	222188980	27053	42.95	8260	8340	8160	10730	5790	8260	8213.10	1.31	0	-5498	8400	8330	8210	8140	8020	8365	8175	16	2470	100	5780	10	1	13715053	1130	45.27	1.65	12	0.20	182.00	4996.00	16550	20220825	-50.21	7600	20221013	8.42	15700	-47.52	20230420	8020	2.74	20230103	16550	-50.21	20220825	7600	8.42	20221013	3.26	N	129920	100	16 억		179918	N	N	0	N	00	N
120	20230810	100724	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8250	-10	5	-0.12	172382540	20966	33.29	8260	8340	8170	10730	5790	8260	8222.00	1.31	0	-5218	8400	8330	8210	8140	8020	8365	8175	16	2470	100	5780	10	1	13715053	1131	45.33	1.65	12	0.15	182.00	4996.00	16550	20220825	-50.15	7600	20221013	8.55	15700	-47.45	20230420	8020	2.87	20230103	16550	-50.15	20220825	7600	8.55	20221013	3.26	N	129920	100	16 억		179918	N	N	0	N	00	N
121	20230810	090732	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8200	-60	5	-0.73	14537260	1768	2.81	8260	8280	8190	10730	5790	8260	8222.41	1.31	0	-788	8400	8330	8210	8140	8020	8365	8175	16	2470	100	5780	10	1	13715053	1125	45.05	1.64	12	0.01	182.00	4996.00	16550	20220825	-50.45	7600	20221013	7.89	15700	-47.77	20230420	8020	2.24	20230103	16550	-50.45	20220825	7600	7.89	20221013	3.26	N	129920	100	16 억		179918	N	N	0	N	00	N
122	20230809	160722	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8260	110	2	1.35	513176520	62454	96.29	8150	8280	8090	10590	5710	8150	8216.95	1.09	0	30334	8396	8272	8206	8082	8016	8240	8050	16	2440	100	5700	10	1	13715053	1133	45.38	1.65	12	0.46	182.00	4996.00	16550	20220825	-50.09	7600	20221013	8.68	15700	-47.39	20230420	8020	2.99	20230103	16550	-50.09	20220825	7600	8.68	20221013	3.24	N	129920	100	16 억		149354	N	N	0	N	00	N
123	20230809	150713	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8260	110	2	1.35	496874990	60479	93.24	8150	8280	8090	10590	5710	8150	8215.74	1.09	0	29405	8396	8272	8206	8082	8016	8240	8050	16	2440	100	5700	10	1	13715053	1133	45.38	1.65	12	0.44	182.00	4996.00	16550	20220825	-50.09	7600	20221013	8.68	15700	-47.39	20230420	8020	2.99	20230103	16550	-50.09	20220825	7600	8.68	20221013	3.24	N	129920	100	16 억		149354	N	N	0	N	00	N
124	20230809	140712	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8260	110	2	1.35	390057790	47492	73.22	8150	8280	8090	10590	5710	8150	8213.22	1.09	0	21842	8396	8272	8206	8082	8016	8240	8050	16	2440	100	5700	10	1	13715053	1133	45.38	1.65	12	0.35	182.00	4996.00	16550	20220825	-50.09	7600	20221013	8.68	15700	-47.39	20230420	8020	2.99	20230103	16550	-50.09	20220825	7600	8.68	20221013	3.24	N	129920	100	16 억		149354	N	N	0	N	00	N
125	20230809	130728	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8270	120	2	1.47	338810930	41295	63.66	8150	8280	8090	10590	5710	8150	8204.74	1.09	0	18571	8396	8272	8206	8082	8016	8240	8050	16	2440	100	5700	10	1	13715053	1134	45.44	1.66	12	0.30	182.00	4996.00	16550	20220825	-50.03	7600	20221013	8.82	15700	-47.32	20230420	8020	3.12	20230103	16550	-50.03	20220825	7600	8.82	20221013	3.24	N	129920	100	16 억		149354	N	N	0	N	00	N
126	20230809	120725	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8240	90	2	1.10	250276670	30542	47.09	8150	8250	8090	10590	5710	8150	8194.61	1.09	0	12471	8396	8272	8206	8082	8016	8240	8050	16	2440	100	5700	10	1	13715053	1130	45.27	1.65	12	0.22	182.00	4996.00	16550	20220825	-50.21	7600	20221013	8.42	15700	-47.52	20230420	8020	2.74	20230103	16550	-50.21	20220825	7600	8.42	20221013	3.24	N	129920	100	16 억		149354	N	N	0	N	00	N
127	20230809	110722	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8200	50	2	0.61	116653270	14269	22.00	8150	8250	8090	10590	5710	8150	8175.42	1.09	0	680	8396	8272	8206	8082	8016	8240	8050	16	2440	100	5700	10	1	13715053	1125	45.05	1.64	12	0.10	182.00	4996.00	16550	20220825	-50.45	7600	20221013	7.89	15700	-47.77	20230420	8020	2.24	20230103	16550	-50.45	20220825	7600	7.89	20221013	3.24	N	129920	100	16 억		149354	N	N	0	N	00	N
128	20230809	100711	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8210	60	2	0.74	75331520	9229	14.23	8150	8250	8090	10590	5710	8150	8162.57	1.09	0	191	8396	8272	8206	8082	8016	8240	8050	16	2440	100	5700	10	1	13715053	1126	45.11	1.64	12	0.07	182.00	4996.00	16550	20220825	-50.39	7600	20221013	8.03	15700	-47.71	20230420	8020	2.37	20230103	16550	-50.39	20220825	7600	8.03	20221013	3.24	N	129920	100	16 억		149354	N	N	0	N	00	N
129	20230809	090714	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8130	-20	5	-0.25	23041440	2837	4.37	8150	8150	8090	10590	5710	8150	8121.05	1.09	0	-1459	8396	8272	8206	8082	8016	8240	8050	16	2440	100	5700	10	1	13715053	1115	44.67	1.63	12	0.02	182.00	4996.00	16550	20220825	-50.88	7600	20221013	6.97	15700	-48.22	20230420	8020	1.37	20230103	16550	-50.88	20220825	7600	6.97	20221013	3.24	N	129920	100	16 억		149354	N	N	0	N	00	N
130	20230808	160729	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8150	-80	5	-0.97	529724600	64487	85.02	8230	8330	8140	10690	5770	8230	8214.44	1.21	0	-14986	8596	8412	8286	8102	7976	8350	8040	16	2460	100	5760	10	1	13715053	1118	44.78	1.63	12	0.47	182.00	4996.00	16550	20220825	-50.76	7600	20221013	7.24	15700	-48.09	20230420	8020	1.62	20230103	16550	-50.76	20220825	7600	7.24	20221013	3.27	N	129920	100	16 억		166339	N	N	0	N	00	N
131	20230808	150720	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8160	-70	5	-0.85	461266050	56085	73.95	8230	8330	8160	10690	5770	8230	8224.41	1.21	0	-15230	8596	8412	8286	8102	7976	8350	8040	16	2460	100	5760	10	1	13715053	1119	44.84	1.63	12	0.41	182.00	4996.00	16550	20220825	-50.69	7600	20221013	7.37	15700	-48.03	20230420	8020	1.75	20230103	16550	-50.69	20220825	7600	7.37	20221013	3.27	N	129920	100	16 억		166339	N	N	0	N	00	N
132	20230808	140717	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8240	10	2	0.12	347614950	42218	55.66	8230	8330	8190	10690	5770	8230	8233.81	1.21	0	-11292	8596	8412	8286	8102	7976	8350	8040	16	2460	100	5760	10	1	13715053	1130	45.27	1.65	12	0.31	182.00	4996.00	16550	20220825	-50.21	7600	20221013	8.42	15700	-47.52	20230420	8020	2.74	20230103	16550	-50.21	20220825	7600	8.42	20221013	3.27	N	129920	100	16 억		166339	N	N	0	N	00	N
133	20230808	130708	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8190	-40	5	-0.49	325345780	39511	52.09	8230	8330	8190	10690	5770	8230	8234.31	1.21	0	-11415	8596	8412	8286	8102	7976	8350	8040	16	2460	100	5760	10	1	13715053	1123	45.00	1.64	12	0.29	182.00	4996.00	16550	20220825	-50.51	7600	20221013	7.76	15700	-47.83	20230420	8020	2.12	20230103	16550	-50.51	20220825	7600	7.76	20221013	3.27	N	129920	100	16 억		166339	N	N	0	N	00	N
134	20230808	120715	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8200	-30	5	-0.36	243286430	29503	38.90	8230	8330	8190	10690	5770	8230	8246.16	1.21	0	-11298	8596	8412	8286	8102	7976	8350	8040	16	2460	100	5760	10	1	13715053	1125	45.05	1.64	12	0.22	182.00	4996.00	16550	20220825	-50.45	7600	20221013	7.89	15700	-47.77	20230420	8020	2.24	20230103	16550	-50.45	20220825	7600	7.89	20221013	3.27	N	129920	100	16 억		166339	N	N	0	N	00	N
135	20230808	110705	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8210	-20	5	-0.24	203690640	24678	32.54	8230	8330	8190	10690	5770	8230	8253.94	1.21	0	-11549	8596	8412	8286	8102	7976	8350	8040	16	2460	100	5760	10	1	13715053	1126	45.11	1.64	12	0.18	182.00	4996.00	16550	20220825	-50.39	7600	20221013	8.03	15700	-47.71	20230420	8020	2.37	20230103	16550	-50.39	20220825	7600	8.03	20221013	3.27	N	129920	100	16 억		166339	N	N	0	N	00	N
136	20230808	100718	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8270	40	2	0.49	130929750	15847	20.89	8230	8330	8190	10690	5770	8230	8262.12	1.21	0	-5818	8596	8412	8286	8102	7976	8350	8040	16	2460	100	5760	10	1	13715053	1134	45.44	1.66	12	0.12	182.00	4996.00	16550	20220825	-50.03	7600	20221013	8.82	15700	-47.32	20230420	8020	3.12	20230103	16550	-50.03	20220825	7600	8.82	20221013	3.27	N	129920	100	16 억		166339	N	N	0	N	00	N
137	20230808	090720	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8260	30	2	0.36	7395110	898	1.18	8230	8260	8230	10690	5770	8230	8235.09	1.21	0	-282	8596	8412	8286	8102	7976	8350	8040	16	2460	100	5760	10	1	13715053	1133	45.38	1.65	12	0.01	182.00	4996.00	16550	20220825	-50.09	7600	20221013	8.68	15700	-47.39	20230420	8020	2.99	20230103	16550	-50.09	20220825	7600	8.68	20221013	3.27	N	129920	100	16 억		166339	N	N	0	N	00	N
138	20230807	160714	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8230	-220	5	-2.60	619134810	75212	79.15	8450	8470	8160	10980	5920	8450	8231.87	1.34	0	-17470	8630	8540	8370	8280	8110	8585	8325	16	2530	100	5910	10	1	13715053	1129	45.22	1.65	12	0.55	182.00	4996.00	16550	20220825	-50.27	7600	20221013	8.29	15700	-47.58	20230420	8020	2.62	20230103	16550	-50.27	20220825	7600	8.29	20221013	3.36	N	129920	100	16 억		183755	N	N	0	N	00	N
139	20230807	150713	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8240	-210	5	-2.49	590825660	71776	75.54	8450	8470	8160	10980	5920	8450	8231.52	1.34	0	-17341	8630	8540	8370	8280	8110	8585	8325	16	2530	100	5910	10	1	13715053	1130	45.27	1.65	12	0.52	182.00	4996.00	16550	20220825	-50.21	7600	20221013	8.42	15700	-47.52	20230420	8020	2.74	20230103	16550	-50.21	20220825	7600	8.42	20221013	3.36	N	129920	100	16 억		183755	N	N	0	N	00	N
140	20230807	140715	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8230	-220	5	-2.60	519164130	63072	66.38	8450	8470	8160	10980	5920	8450	8231.29	1.34	0	-14877	8630	8540	8370	8280	8110	8585	8325	16	2530	100	5910	10	1	13715053	1129	45.22	1.65	12	0.46	182.00	4996.00	16550	20220825	-50.27	7600	20221013	8.29	15700	-47.58	20230420	8020	2.62	20230103	16550	-50.27	20220825	7600	8.29	20221013	3.36	N	129920	100	16 억		183755	N	N	0	N	00	N
141	20230807	130709	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8250	-200	5	-2.37	476293660	57865	60.90	8450	8470	8160	10980	5920	8450	8231.12	1.34	0	-13113	8630	8540	8370	8280	8110	8585	8325	16	2530	100	5910	10	1	13715053	1131	45.33	1.65	12	0.42	182.00	4996.00	16550	20220825	-50.15	7600	20221013	8.55	15700	-47.45	20230420	8020	2.87	20230103	16550	-50.15	20220825	7600	8.55	20221013	3.36	N	129920	100	16 억		183755	N	N	0	N	00	N
142	20230807	120708	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8220	-230	5	-2.72	461114790	56020	58.96	8450	8470	8160	10980	5920	8450	8231.25	1.34	0	-13022	8630	8540	8370	8280	8110	8585	8325	16	2530	100	5910	10	1	13715053	1127	45.16	1.65	12	0.41	182.00	4996.00	16550	20220825	-50.33	7600	20221013	8.16	15700	-47.64	20230420	8020	2.49	20230103	16550	-50.33	20220825	7600	8.16	20221013	3.36	N	129920	100	16 억		183755	N	N	0	N	00	N
143	20230807	110703	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8190	-260	5	-3.08	385802330	46826	49.28	8450	8470	8160	10980	5920	8450	8239.06	1.34	0	-13872	8630	8540	8370	8280	8110	8585	8325	16	2530	100	5910	10	1	13715053	1123	45.00	1.64	12	0.34	182.00	4996.00	16550	20220825	-50.51	7600	20221013	7.76	15700	-47.83	20230420	8020	2.12	20230103	16550	-50.51	20220825	7600	7.76	20221013	3.36	N	129920	100	16 억		183755	N	N	0	N	00	N
144	20230807	100710	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8180	-270	5	-3.20	269047990	32573	34.28	8450	8470	8160	10980	5920	8450	8259.85	1.34	0	-8509	8630	8540	8370	8280	8110	8585	8325	16	2530	100	5910	10	1	13715053	1122	44.95	1.64	12	0.24	182.00	4996.00	16550	20220825	-50.57	7600	20221013	7.63	15700	-47.90	20230420	8020	2.00	20230103	16550	-50.57	20220825	7600	7.63	20221013	3.36	N	129920	100	16 억		183755	N	N	0	N	00	N
145	20230807	090709	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8470	20	2	0.24	13061120	1550	1.63	8450	8470	8380	10980	5920	8450	8426.53	1.34	0	-759	8630	8540	8370	8280	8110	8585	8325	16	2530	100	5910	10	1	13715053	1162	46.54	1.70	12	0.01	182.00	4996.00	16550	20220825	-48.82	7600	20221013	11.45	15700	-46.05	20230420	8020	5.61	20230103	16550	-48.82	20220825	7600	11.45	20221013	3.36	N	129920	100	16 억		183755	N	N	0	N	00	N
146	20230804	160704	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8450	80	2	0.96	787482160	94649	133.21	8400	8460	8200	10880	5860	8370	8319.97	1.25	0	14611	8690	8530	8400	8240	8110	8465	8175	16	2510	100	5850	10	1	13715053	1159	46.43	1.69	12	0.69	182.00	4996.00	16550	20220825	-48.94	7600	20221013	11.18	15700	-46.18	20230420	8020	5.36	20230103	16550	-48.94	20220825	7600	11.18	20221013	3.36	N	129920	100	16 억		170782	N	N	0	N	00	N
147	20230804	150703	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8400	30	2	0.36	658134890	79286	111.59	8400	8420	8200	10880	5860	8370	8300.77	1.25	0	10903	8690	8530	8400	8240	8110	8465	8175	16	2510	100	5850	10	1	13715053	1152	46.15	1.68	12	0.58	182.00	4996.00	16550	20220825	-49.24	7600	20221013	10.53	15700	-46.50	20230420	8020	4.74	20230103	16550	-49.24	20220825	7600	10.53	20221013	3.36	N	129920	100	16 억		170782	N	N	0	N	00	N
148	20230804	140714	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8280	-90	5	-1.08	485472930	58617	82.50	8400	8400	8200	10880	5860	8370	8282.12	1.25	0	3539	8690	8530	8400	8240	8110	8465	8175	16	2510	100	5850	10	1	13715053	1136	45.49	1.66	12	0.43	182.00	4996.00	16550	20220825	-49.97	7600	20221013	8.95	15700	-47.26	20230420	8020	3.24	20230103	16550	-49.97	20220825	7600	8.95	20221013	3.36	N	129920	100	16 억		170782	N	N	0	N	00	N
149	20230804	130701	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8290	-80	5	-0.96	387310800	46747	65.79	8400	8400	8200	10880	5860	8370	8285.25	1.25	0	-389	8690	8530	8400	8240	8110	8465	8175	16	2510	100	5850	10	1	13715053	1137	45.55	1.66	12	0.34	182.00	4996.00	16550	20220825	-49.91	7600	20221013	9.08	15700	-47.20	20230420	8020	3.37	20230103	16550	-49.91	20220825	7600	9.08	20221013	3.36	N	129920	100	16 억		170782	N	N	0	N	00	N
150	20230804	120700	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8280	-90	5	-1.08	313802690	37837	53.25	8400	8400	8200	10880	5860	8370	8293.54	1.25	0	1019	8690	8530	8400	8240	8110	8465	8175	16	2510	100	5850	10	1	13715053	1136	45.49	1.66	12	0.28	182.00	4996.00	16550	20220825	-49.97	7600	20221013	8.95	15700	-47.26	20230420	8020	3.24	20230103	16550	-49.97	20220825	7600	8.95	20221013	3.36	N	129920	100	16 억		170782	N	N	0	N	00	N
151	20230804	110707	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8300	-70	5	-0.84	209823160	25234	35.51	8400	8400	8270	10880	5860	8370	8315.10	1.25	0	2493	8690	8530	8400	8240	8110	8465	8175	16	2510	100	5850	10	1	13715053	1138	45.60	1.66	12	0.18	182.00	4996.00	16550	20220825	-49.85	7600	20221013	9.21	15700	-47.13	20230420	8020	3.49	20230103	16550	-49.85	20220825	7600	9.21	20221013	3.36	N	129920	100	16 억		170782	N	N	0	N	00	N
152	20230804	100657	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8320	-50	5	-0.60	151347650	18212	25.63	8400	8400	8270	10880	5860	8370	8310.33	1.25	0	26	8690	8530	8400	8240	8110	8465	8175	16	2510	100	5850	10	1	13715053	1141	45.71	1.67	12	0.13	182.00	4996.00	16550	20220825	-49.73	7600	20221013	9.47	15700	-47.01	20230420	8020	3.74	20230103	16550	-49.73	20220825	7600	9.47	20221013	3.36	N	129920	100	16 억		170782	N	N	0	N	00	N
153	20230804	090656	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8340	-30	5	-0.36	19334010	2320	3.27	8400	8400	8300	10880	5860	8370	8333.62	1.25	0	-1002	8690	8530	8400	8240	8110	8465	8175	16	2510	100	5850	10	1	13715053	1144	45.82	1.67	12	0.02	182.00	4996.00	16550	20220825	-49.61	7600	20221013	9.74	15700	-46.88	20230420	8020	3.99	20230103	16550	-49.61	20220825	7600	9.74	20221013	3.36	N	129920	100	16 억		170782	N	N	0	N	00	N
154	20230803	160657	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8370	-210	5	-2.45	590382360	70747	69.00	8500	8560	8270	11150	6010	8580	8344.98	1.38	0	-18573	8840	8710	8610	8480	8380	8660	8430	16	2570	100	6000	10	1	13715053	1148	45.99	1.68	12	0.52	182.00	4996.00	16550	20220825	-49.43	7600	20221013	10.13	15700	-46.69	20230420	8020	4.36	20230103	16550	-49.43	20220825	7600	10.13	20221013	3.36	N	129920	100	16 억		189353	N	N	0	N	00	N
155	20230803	150703	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8330	-250	5	-2.91	562335250	67390	65.73	8500	8560	8270	11150	6010	8580	8344.49	1.38	0	-18275	8840	8710	8610	8480	8380	8660	8430	16	2570	100	6000	10	1	13715053	1142	45.77	1.67	12	0.49	182.00	4996.00	16550	20220825	-49.67	7600	20221013	9.61	15700	-46.94	20230420	8020	3.87	20230103	16550	-49.67	20220825	7600	9.61	20221013	3.36	N	129920	100	16 억		189353	N	N	0	N	00	N
156	20230803	140656	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8370	-210	5	-2.45	498830220	59781	58.31	8500	8560	8270	11150	6010	8580	8344.29	1.38	0	-19002	8840	8710	8610	8480	8380	8660	8430	16	2570	100	6000	10	1	13715053	1148	45.99	1.68	12	0.44	182.00	4996.00	16550	20220825	-49.43	7600	20221013	10.13	15700	-46.69	20230420	8020	4.36	20230103	16550	-49.43	20220825	7600	10.13	20221013	3.36	N	129920	100	16 억		189353	N	N	0	N	00	N
157	20230803	130700	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8360	-220	5	-2.56	463662200	55576	54.20	8500	8560	8270	11150	6010	8580	8342.85	1.38	0	-18168	8840	8710	8610	8480	8380	8660	8430	16	2570	100	6000	10	1	13715053	1147	45.93	1.67	12	0.41	182.00	4996.00	16550	20220825	-49.49	7600	20221013	10.00	15700	-46.75	20230420	8020	4.24	20230103	16550	-49.49	20220825	7600	10.00	20221013	3.36	N	129920	100	16 억		189353	N	N	0	N	00	N
158	20230803	120702	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8310	-270	5	-3.15	447829560	53673	52.35	8500	8560	8270	11150	6010	8580	8343.67	1.38	0	-17921	8840	8710	8610	8480	8380	8660	8430	16	2570	100	6000	10	1	13715053	1140	45.66	1.66	12	0.39	182.00	4996.00	16550	20220825	-49.79	7600	20221013	9.34	15700	-47.07	20230420	8020	3.62	20230103	16550	-49.79	20220825	7600	9.34	20221013	3.36	N	129920	100	16 억		189353	N	N	0	N	00	N
159	20230803	110654	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8320	-260	5	-3.03	384063170	45978	44.84	8500	8560	8270	11150	6010	8580	8353.19	1.38	0	-16836	8840	8710	8610	8480	8380	8660	8430	16	2570	100	6000	10	1	13715053	1141	45.71	1.67	12	0.34	182.00	4996.00	16550	20220825	-49.73	7600	20221013	9.47	15700	-47.01	20230420	8020	3.74	20230103	16550	-49.73	20220825	7600	9.47	20221013	3.36	N	129920	100	16 억		189353	N	N	0	N	00	N
160	20230803	100653	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8330	-250	5	-2.91	209195540	24936	24.32	8500	8560	8310	11150	6010	8580	8389.30	1.38	0	-6304	8840	8710	8610	8480	8380	8660	8430	16	2570	100	6000	10	1	13715053	1142	45.77	1.67	12	0.18	182.00	4996.00	16550	20220825	-49.67	7600	20221013	9.61	15700	-46.94	20230420	8020	3.87	20230103	16550	-49.67	20220825	7600	9.61	20221013	3.36	N	129920	100	16 억		189353	N	N	0	N	00	N
161	20230803	090653	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8410	-170	5	-1.98	44341010	5236	5.11	8500	8560	8380	11150	6010	8580	8468.49	1.38	0	-1311	8840	8710	8610	8480	8380	8660	8430	16	2570	100	6000	10	1	13715053	1153	46.21	1.68	12	0.04	182.00	4996.00	16550	20220825	-49.18	7600	20221013	10.66	15700	-46.43	20230420	8020	4.86	20230103	16550	-49.18	20220825	7600	10.66	20221013	3.36	N	129920	100	16 억		189353	N	N	0	N	00	N
162	20230802	160657	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8580	-100	5	-1.15	881081500	101927	115.69	8600	8740	8510	11280	6080	8680	8644.34	1.42	0	-5276	8826	8752	8646	8572	8466	8700	8520	16	2600	100	6070	10	1	13715053	1177	47.14	1.72	12	0.74	182.00	4996.00	16550	20220825	-48.16	7600	20221013	12.89	15700	-45.35	20230420	8020	6.98	20230103	16550	-48.16	20220825	7600	12.89	20221013	3.35	N	129920	100	16 억		194604	N	N	0	N	00	N
163	20230802	150706	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8570	-110	5	-1.27	810375910	93672	106.32	8600	8740	8510	11280	6080	8680	8651.21	1.42	0	-4963	8826	8752	8646	8572	8466	8700	8520	16	2600	100	6070	10	1	13715053	1175	47.09	1.72	12	0.68	182.00	4996.00	16550	20220825	-48.22	7600	20221013	12.76	15700	-45.41	20230420	8020	6.86	20230103	16550	-48.22	20220825	7600	12.76	20221013	3.35	N	129920	100	16 억		194604	N	N	0	N	00	N
164	20230802	140659	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8560	-120	5	-1.38	745125090	86029	97.64	8600	8740	8510	11280	6080	8680	8661.32	1.42	0	-3083	8826	8752	8646	8572	8466	8700	8520	16	2600	100	6070	10	1	13715053	1174	47.03	1.71	12	0.63	182.00	4996.00	16550	20220825	-48.28	7600	20221013	12.63	15700	-45.48	20230420	8020	6.73	20230103	16550	-48.28	20220825	7600	12.63	20221013	3.35	N	129920	100	16 억		194604	N	N	0	N	00	N
165	20230802	130655	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8600	-80	5	-0.92	673407390	77664	88.15	8600	8740	8510	11280	6080	8680	8670.78	1.42	0	30	8826	8752	8646	8572	8466	8700	8520	16	2600	100	6070	10	1	13715053	1179	47.25	1.72	12	0.57	182.00	4996.00	16550	20220825	-48.04	7600	20221013	13.16	15700	-45.22	20230420	8020	7.23	20230103	16550	-48.04	20220825	7600	13.16	20221013	3.35	N	129920	100	16 억		194604	N	N	0	N	00	N
166	20230802	120649	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8680	0	3	0.00	660187870	76125	86.40	8600	8740	8510	11280	6080	8680	8672.42	1.42	0	-565	8826	8752	8646	8572	8466	8700	8520	16	2600	100	6070	10	1	13715053	1190	47.69	1.74	12	0.56	182.00	4996.00	16550	20220825	-47.55	7600	20221013	14.21	15700	-44.71	20230420	8020	8.23	20230103	16550	-47.55	20220825	7600	14.21	20221013	3.35	N	129920	100	16 억		194604	N	N	0	N	00	N
167	20230802	110650	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8690	10	2	0.12	444356060	51183	58.09	8600	8740	8510	11280	6080	8680	8681.71	1.42	0	12995	8826	8752	8646	8572	8466	8700	8520	16	2600	100	6070	10	1	13715053	1192	47.75	1.74	12	0.37	182.00	4996.00	16550	20220825	-47.49	7600	20221013	14.34	15700	-44.65	20230420	8020	8.35	20230103	16550	-47.49	20220825	7600	14.34	20221013	3.35	N	129920	100	16 억		194604	N	N	0	N	00	N
168	20230802	100652	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8700	20	2	0.23	226652720	26142	29.67	8600	8740	8510	11280	6080	8680	8670.06	1.42	0	16689	8826	8752	8646	8572	8466	8700	8520	16	2600	100	6070	10	1	13715053	1193	47.80	1.74	12	0.19	182.00	4996.00	16550	20220825	-47.43	7600	20221013	14.47	15700	-44.59	20230420	8020	8.48	20230103	16550	-47.43	20220825	7600	14.47	20221013	3.35	N	129920	100	16 억		194604	N	N	0	N	00	N
169	20230802	090652	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8660	-20	5	-0.23	30657300	3571	4.05	8600	8680	8510	11280	6080	8680	8585.07	1.42	0	589	8826	8752	8646	8572	8466	8700	8520	16	2600	100	6070	10	1	13715053	1188	47.58	1.73	12	0.03	182.00	4996.00	16550	20220825	-47.67	7600	20221013	13.95	15700	-44.84	20230420	8020	7.98	20230103	16550	-47.67	20220825	7600	13.95	20221013	3.35	N	129920	100	16 억		194604	N	N	0	N	00	N
170	20230801	160652	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8680	50	2	0.58	752139770	87338	107.64	8720	8720	8540	11210	6050	8630	8611.83	1.49	0	-6553	8876	8752	8566	8442	8256	8815	8505	16	2580	100	6040	10	1	13715053	1190	47.69	1.74	12	0.64	182.00	4996.00	16550	20220825	-47.55	7600	20221013	14.21	15700	-44.71	20230420	8020	8.23	20230103	16550	-47.55	20220825	7600	14.21	20221013	3.40	N	129920	100	16 억		204652	N	N	0	N	00	N
171	20230801	150648	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8630	0	3	0.00	682926210	79315	97.75	8720	8720	8540	11210	6050	8630	8610.30	1.49	0	-11292	8876	8752	8566	8442	8256	8815	8505	16	2580	100	6040	10	1	13715053	1184	47.42	1.73	12	0.58	182.00	4996.00	16550	20220825	-47.85	7600	20221013	13.55	15700	-45.03	20230420	8020	7.61	20230103	16550	-47.85	20220825	7600	13.55	20221013	3.40	N	129920	100	16 억		204652	N	N	0	N	00	N
172	20230801	140702	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8570	-60	5	-0.70	633674500	73601	90.71	8720	8720	8540	11210	6050	8630	8609.59	1.49	0	-13101	8876	8752	8566	8442	8256	8815	8505	16	2580	100	6040	10	1	13715053	1175	47.09	1.72	12	0.54	182.00	4996.00	16550	20220825	-48.22	7600	20221013	12.76	15700	-45.41	20230420	8020	6.86	20230103	16550	-48.22	20220825	7600	12.76	20221013	3.40	N	129920	100	16 억		204652	N	N	0	N	00	N
173	20230801	130647	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8600	-30	5	-0.35	421092300	48794	60.13	8720	8720	8560	11210	6050	8630	8630.00	1.49	0	2629	8876	8752	8566	8442	8256	8815	8505	16	2580	100	6040	10	1	13715053	1179	47.25	1.72	12	0.36	182.00	4996.00	16550	20220825	-48.04	7600	20221013	13.16	15700	-45.22	20230420	8020	7.23	20230103	16550	-48.04	20220825	7600	13.16	20221013	3.40	N	129920	100	16 억		204652	N	N	0	N	00	N
174	20230801	120646	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8600	-30	5	-0.35	295395690	34188	42.13	8720	8720	8560	11210	6050	8630	8640.33	1.49	0	4160	8876	8752	8566	8442	8256	8815	8505	16	2580	100	6040	10	1	13715053	1179	47.25	1.72	12	0.25	182.00	4996.00	16550	20220825	-48.04	7600	20221013	13.16	15700	-45.22	20230420	8020	7.23	20230103	16550	-48.04	20220825	7600	13.16	20221013	3.40	N	129920	100	16 억		204652	N	N	0	N	00	N
175	20230801	110644	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8690	60	2	0.70	191848700	22172	27.32	8720	8720	8560	11210	6050	8630	8652.75	1.49	0	3036	8876	8752	8566	8442	8256	8815	8505	16	2580	100	6040	10	1	13715053	1192	47.75	1.74	12	0.16	182.00	4996.00	16550	20220825	-47.49	7600	20221013	14.34	15700	-44.65	20230420	8020	8.35	20230103	16550	-47.49	20220825	7600	14.34	20221013	3.40	N	129920	100	16 억		204652	N	N	0	N	00	N
176	20230801	100649	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8670	40	2	0.46	126343400	14632	18.03	8720	8720	8560	11210	6050	8630	8634.73	1.49	0	2267	8876	8752	8566	8442	8256	8815	8505	16	2580	100	6040	10	1	13715053	1189	47.64	1.74	12	0.11	182.00	4996.00	16550	20220825	-47.61	7600	20221013	14.08	15700	-44.78	20230420	8020	8.10	20230103	16550	-47.61	20220825	7600	14.08	20221013	3.40	N	129920	100	16 억		204652	N	N	0	N	00	N
177	20230801	090643	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	8590	-40	5	-0.46	18011800	2082	2.57	8720	8720	8590	11210	6050	8630	8651.20	1.49	0	-854	8876	8752	8566	8442	8256	8815	8505	16	2580	100	6040	10	1	13715053	1178	47.20	1.72	12	0.02	182.00	4996.00	16550	20220825	-48.10	7600	20221013	13.03	15700	-45.29	20230420	8020	7.11	20230103	16550	-48.10	20220825	7600	13.03	20221013	3.40	N	129920	100	16 억		204652	N	N	0	N	00	N