KissMeData/251630/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	161034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13740	1140	2	9.05	9969890600	746888	308.89	12700	13870	12550	16380	8820	12600	13346.05	4.07	0	120623	13160	12880	12410	12130	11660	13020	12270	76	3780	500	9070	10	1	15162580	2083	-319.53	2.05	12	4.93	-43.00	6687.00	14400	20230623	-4.58	5760	20221013	138.54	14400	-4.58	20230623	6190	121.97	20230102	14400	-4.58	20230623	5760	138.54	20221013	3.28	N	251630	500	75 억		617235	N	N	144	N	00	N
3	20230831	151320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13550	950	2	7.54	9460283980	709640	293.48	12700	13870	12550	16380	8820	12600	13331.34	4.07	0	118029	13160	12880	12410	12130	11660	13020	12270	76	3780	500	9070	10	1	15162580	2055	-315.12	2.03	12	4.68	-43.00	6687.00	14400	20230623	-5.90	5760	20221013	135.24	14400	-5.90	20230623	6190	118.90	20230102	14400	-5.90	20230623	5760	135.24	20221013	3.28	N	251630	500	75 억		617235	N	N	14	N	00	N
4	20230831	141434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13710	1110	2	8.81	8333752450	626975	259.30	12700	13870	12550	16380	8820	12600	13292.26	4.07	0	95498	13160	12880	12410	12130	11660	13020	12270	76	3780	500	9070	10	1	15162580	2079	-318.84	2.05	12	4.14	-43.00	6687.00	14400	20230623	-4.79	5760	20221013	138.02	14400	-4.79	20230623	6190	121.49	20230102	14400	-4.79	20230623	5760	138.02	20221013	3.28	N	251630	500	75 억		617235	N	N	14	N	00	N
5	20230831	131355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13440	840	2	6.67	5908378770	449537	185.91	12700	13450	12550	16380	8820	12600	13143.53	4.07	0	51528	13160	12880	12410	12130	11660	13020	12270	76	3780	500	9070	10	1	15162580	2038	-312.56	2.01	12	2.96	-43.00	6687.00	14400	20230623	-6.67	5760	20221013	133.33	14400	-6.67	20230623	6190	117.12	20230102	14400	-6.67	20230623	5760	133.33	20221013	3.28	N	251630	500	75 억		617235	N	N	14	N	00	N
6	20230831	121445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13270	670	2	5.32	5127105920	391019	161.71	12700	13440	12550	16380	8820	12600	13112.47	4.07	0	47149	13160	12880	12410	12130	11660	13020	12270	76	3780	500	9070	10	1	15162580	2012	-308.60	1.98	12	2.58	-43.00	6687.00	14400	20230623	-7.85	5760	20221013	130.38	14400	-7.85	20230623	6190	114.38	20230102	14400	-7.85	20230623	5760	130.38	20221013	3.28	N	251630	500	75 억		617235	N	N	14	N	00	N
7	20230831	111917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13190	590	2	4.68	4691784660	358051	148.08	12700	13440	12550	16380	8820	12600	13104.00	4.07	0	43044	13160	12880	12410	12130	11660	13020	12270	76	3780	500	9070	10	1	15162580	2000	-306.74	1.97	12	2.36	-43.00	6687.00	14400	20230623	-8.40	5760	20221013	128.99	14400	-8.40	20230623	6190	113.09	20230102	14400	-8.40	20230623	5760	128.99	20221013	3.28	N	251630	500	75 억		617235	N	N	14	N	00	N
8	20230831	101536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13260	660	2	5.24	2840953100	218099	90.20	12700	13410	12550	16380	8820	12600	13026.43	4.07	0	31544	13160	12880	12410	12130	11660	13020	12270	76	3780	500	9070	10	1	15162580	2011	-308.37	1.98	12	1.44	-43.00	6687.00	14400	20230623	-7.92	5760	20221013	130.21	14400	-7.92	20230623	6190	114.22	20230102	14400	-7.92	20230623	5760	130.21	20221013	3.28	N	251630	500	75 억		617235	N	N	14	N	00	N
9	20230831	091400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12720	120	2	0.95	230370140	18138	7.50	12700	12860	12550	16380	8820	12600	12702.26	4.07	0	-3756	13160	12880	12410	12130	11660	13020	12270	76	3780	500	9070	10	1	15162580	1929	-295.81	1.90	12	0.12	-43.00	6687.00	14400	20230623	-11.67	5760	20221013	120.83	14400	-11.67	20230623	6190	105.49	20230102	14400	-11.67	20230623	5760	120.83	20221013	3.28	N	251630	500	75 억		617235	N	N	14	N	00	N
10	20230830	161038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12600	670	2	5.62	3006940310	241282	116.22	11940	12690	11940	15500	8360	11930	12462.29	3.67	0	73860	12710	12320	11980	11590	11250	12515	11785	76	3570	500	8580	10	1	15162580	1910	-293.02	1.88	12	1.59	-43.00	6687.00	14400	20230623	-12.50	5760	20221013	118.75	14400	-12.50	20230623	6190	103.55	20230102	14400	-12.50	20230623	5760	118.75	20221013	3.35	N	251630	500	75 억		556941	N	N	14	N	00	N
11	20230830	151255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12570	640	2	5.36	2923677000	234660	113.03	11940	12690	11940	15500	8360	11930	12459.20	3.67	0	74437	12710	12320	11980	11590	11250	12515	11785	76	3570	500	8580	10	1	15162580	1906	-292.33	1.88	12	1.55	-43.00	6687.00	14400	20230623	-12.71	5760	20221013	118.23	14400	-12.71	20230623	6190	103.07	20230102	14400	-12.71	20230623	5760	118.23	20221013	3.35	N	251630	500	75 억		556941	N	N	0	N	00	N
12	20230830	141347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12640	710	2	5.95	2624949790	210918	101.59	11940	12690	11940	15500	8360	11930	12445.36	3.67	0	82515	12710	12320	11980	11590	11250	12515	11785	76	3570	500	8580	10	1	15162580	1917	-293.95	1.89	12	1.39	-43.00	6687.00	14400	20230623	-12.22	5760	20221013	119.44	14400	-12.22	20230623	6190	104.20	20230102	14400	-12.22	20230623	5760	119.44	20221013	3.35	N	251630	500	75 억		556941	N	N	0	N	00	N
13	20230830	131339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12500	570	2	4.78	2198386130	177069	85.29	11940	12690	11940	15500	8360	11930	12415.42	3.67	0	72341	12710	12320	11980	11590	11250	12515	11785	76	3570	500	8580	10	1	15162580	1895	-290.70	1.87	12	1.17	-43.00	6687.00	14400	20230623	-13.19	5760	20221013	117.01	14400	-13.19	20230623	6190	101.94	20230102	14400	-13.19	20230623	5760	117.01	20221013	3.35	N	251630	500	75 억		556941	N	N	0	N	00	N
14	20230830	121350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12480	550	2	4.61	2083003620	167827	80.84	11940	12690	11940	15500	8360	11930	12411.61	3.67	0	68794	12710	12320	11980	11590	11250	12515	11785	76	3570	500	8580	10	1	15162580	1892	-290.23	1.87	12	1.11	-43.00	6687.00	14400	20230623	-13.33	5760	20221013	116.67	14400	-13.33	20230623	6190	101.62	20230102	14400	-13.33	20230623	5760	116.67	20221013	3.35	N	251630	500	75 억		556941	N	N	0	N	00	N
15	20230830	111901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12560	630	2	5.28	1991214690	160479	77.30	11940	12690	11940	15500	8360	11930	12407.95	3.67	0	68712	12710	12320	11980	11590	11250	12515	11785	76	3570	500	8580	10	1	15162580	1904	-292.09	1.88	12	1.06	-43.00	6687.00	14400	20230623	-12.78	5760	20221013	118.06	14400	-12.78	20230623	6190	102.91	20230102	14400	-12.78	20230623	5760	118.06	20221013	3.35	N	251630	500	75 억		556941	N	N	0	N	00	N
16	20230830	101434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12640	710	2	5.95	1553043910	125556	60.48	11940	12640	11940	15500	8360	11930	12369.33	3.67	0	61337	12710	12320	11980	11590	11250	12515	11785	76	3570	500	8580	10	1	15162580	1917	-293.95	1.89	12	0.83	-43.00	6687.00	14400	20230623	-12.22	5760	20221013	119.44	14400	-12.22	20230623	6190	104.20	20230102	14400	-12.22	20230623	5760	119.44	20221013	3.35	N	251630	500	75 억		556941	N	N	0	N	00	N
17	20230830	091334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12140	210	2	1.76	84057830	6934	3.34	11940	12190	11940	15500	8360	11930	12122.56	3.67	0	4188	12710	12320	11980	11590	11250	12515	11785	76	3570	500	8580	10	1	15162580	1841	-282.33	1.82	12	0.05	-43.00	6687.00	14400	20230623	-15.69	5760	20221013	110.76	14400	-15.69	20230623	6190	96.12	20230102	14400	-15.69	20230623	5760	110.76	20221013	3.35	N	251630	500	75 억		556941	N	N	0	N	00	N
18	20230829	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11930	380	2	3.29	2509578060	207574	283.85	11640	12370	11640	15010	8090	11550	12090.21	3.26	0	64185	11983	11766	11613	11396	11243	11735	11365	76	3460	500	8310	10	1	15162580	1809	-277.44	1.78	12	1.37	-43.00	6687.00	14400	20230623	-17.15	5760	20221013	107.12	14400	-17.15	20230623	6190	92.73	20230102	14400	-17.15	20230623	5760	107.12	20221013	3.32	N	251630	500	75 억		493815	N	N	0	N	00	N
19	20230829	151303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11930	380	2	3.29	2474060810	204598	279.78	11640	12370	11640	15010	8090	11550	12092.30	3.26	0	63212	11983	11766	11613	11396	11243	11735	11365	76	3460	500	8310	10	1	15162580	1809	-277.44	1.78	12	1.35	-43.00	6687.00	14400	20230623	-17.15	5760	20221013	107.12	14400	-17.15	20230623	6190	92.73	20230102	14400	-17.15	20230623	5760	107.12	20221013	3.32	N	251630	500	75 억		493815	N	N	0	N	00	N
20	20230829	141435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11960	410	2	3.55	2187667100	180734	247.15	11640	12370	11640	15010	8090	11550	12104.35	3.26	0	52548	11983	11766	11613	11396	11243	11735	11365	76	3460	500	8310	10	1	15162580	1813	-278.14	1.79	12	1.19	-43.00	6687.00	14400	20230623	-16.94	5760	20221013	107.64	14400	-16.94	20230623	6190	93.21	20230102	14400	-16.94	20230623	5760	107.64	20221013	3.32	N	251630	500	75 억		493815	N	N	0	N	00	N
21	20230829	131334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11980	430	2	3.72	2106786630	173975	237.90	11640	12370	11640	15010	8090	11550	12109.71	3.26	0	49815	11983	11766	11613	11396	11243	11735	11365	76	3460	500	8310	10	1	15162580	1816	-278.60	1.79	12	1.15	-43.00	6687.00	14400	20230623	-16.81	5760	20221013	107.99	14400	-16.81	20230623	6190	93.54	20230102	14400	-16.81	20230623	5760	107.99	20221013	3.32	N	251630	500	75 억		493815	N	N	0	N	00	N
22	20230829	121431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12000	450	2	3.90	1917557510	158143	216.26	11640	12370	11640	15010	8090	11550	12125.47	3.26	0	45603	11983	11766	11613	11396	11243	11735	11365	76	3460	500	8310	10	1	15162580	1820	-279.07	1.79	12	1.04	-43.00	6687.00	14400	20230623	-16.67	5760	20221013	108.33	14400	-16.67	20230623	6190	93.86	20230102	14400	-16.67	20230623	5760	108.33	20221013	3.32	N	251630	500	75 억		493815	N	N	0	N	00	N
23	20230829	112120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12020	470	2	4.07	1802503980	148546	203.13	11640	12370	11640	15010	8090	11550	12134.32	3.26	0	42777	11983	11766	11613	11396	11243	11735	11365	76	3460	500	8310	10	1	15162580	1823	-279.53	1.80	12	0.98	-43.00	6687.00	14400	20230623	-16.53	5760	20221013	108.68	14400	-16.53	20230623	6190	94.18	20230102	14400	-16.53	20230623	5760	108.68	20221013	3.32	N	251630	500	75 억		493815	N	N	0	N	00	N
24	20230829	101529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12110	560	2	4.85	1525722090	125721	171.92	11640	12370	11640	15010	8090	11550	12135.78	3.26	0	32018	11983	11766	11613	11396	11243	11735	11365	76	3460	500	8310	10	1	15162580	1836	-281.63	1.81	12	0.83	-43.00	6687.00	14400	20230623	-15.90	5760	20221013	110.24	14400	-15.90	20230623	6190	95.64	20230102	14400	-15.90	20230623	5760	110.24	20221013	3.32	N	251630	500	75 억		493815	N	N	0	N	00	N
25	20230829	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11690	140	2	1.21	16745530	1433	1.96	11640	11750	11640	15010	8090	11550	11685.65	3.26	0	-498	11983	11766	11613	11396	11243	11735	11365	76	3460	500	8310	10	1	15162580	1773	-271.86	1.75	12	0.01	-43.00	6687.00	14400	20230623	-18.82	5760	20221013	102.95	14400	-18.82	20230623	6190	88.85	20230102	14400	-18.82	20230623	5760	102.95	20221013	3.32	N	251630	500	75 억		493815	N	N	0	N	00	N
26	20230828	161002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11550	20	2	0.17	844123000	73070	93.07	11550	11830	11460	14980	8080	11530	11552.25	3.16	0	13056	12010	11770	11650	11410	11290	11710	11350	76	3450	500	8300	10	1	15162580	1751	-268.60	1.73	12	0.48	-43.00	6687.00	14400	20230623	-19.79	5760	20221013	100.52	14400	-19.79	20230623	6190	86.59	20230102	14400	-19.79	20230623	5760	100.52	20221013	3.35	N	251630	500	75 억		479483	N	N	7	N	00	N
27	20230828	151012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11540	10	2	0.09	821640120	71123	90.59	11550	11830	11460	14980	8080	11530	11552.38	3.16	0	12662	12010	11770	11650	11410	11290	11710	11350	76	3450	500	8300	10	1	15162580	1750	-268.37	1.73	12	0.47	-43.00	6687.00	14400	20230623	-19.86	5760	20221013	100.35	14400	-19.86	20230623	6190	86.43	20230102	14400	-19.86	20230623	5760	100.35	20221013	3.35	N	251630	500	75 억		479483	N	N	7	N	00	N
28	20230828	141014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11630	100	2	0.87	663684730	57475	73.20	11550	11830	11460	14980	8080	11530	11547.36	3.16	0	10077	12010	11770	11650	11410	11290	11710	11350	76	3450	500	8300	10	1	15162580	1763	-270.47	1.74	12	0.38	-43.00	6687.00	14400	20230623	-19.24	5760	20221013	101.91	14400	-19.24	20230623	6190	87.88	20230102	14400	-19.24	20230623	5760	101.91	20221013	3.35	N	251630	500	75 억		479483	N	N	7	N	00	N
29	20230828	131023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11660	130	2	1.13	622033410	53916	68.67	11550	11830	11460	14980	8080	11530	11537.08	3.16	0	10974	12010	11770	11650	11410	11290	11710	11350	76	3450	500	8300	10	1	15162580	1768	-271.16	1.74	12	0.36	-43.00	6687.00	14400	20230623	-19.03	5760	20221013	102.43	14400	-19.03	20230623	6190	88.37	20230102	14400	-19.03	20230623	5760	102.43	20221013	3.35	N	251630	500	75 억		479483	N	N	7	N	00	N
30	20230828	121015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11590	60	2	0.52	521615940	45288	57.68	11550	11610	11460	14980	8080	11530	11517.75	3.16	0	5766	12010	11770	11650	11410	11290	11710	11350	76	3450	500	8300	10	1	15162580	1757	-269.53	1.73	12	0.30	-43.00	6687.00	14400	20230623	-19.51	5760	20221013	101.22	14400	-19.51	20230623	6190	87.24	20230102	14400	-19.51	20230623	5760	101.22	20221013	3.35	N	251630	500	75 억		479483	N	N	7	N	00	N
31	20230828	111011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11530	0	3	0.00	409164320	35550	45.28	11550	11610	11460	14980	8080	11530	11509.54	3.16	0	1295	12010	11770	11650	11410	11290	11710	11350	76	3450	500	8300	10	1	15162580	1748	-268.14	1.72	12	0.23	-43.00	6687.00	14400	20230623	-19.93	5760	20221013	100.17	14400	-19.93	20230623	6190	86.27	20230102	14400	-19.93	20230623	5760	100.17	20221013	3.35	N	251630	500	75 억		479483	N	N	7	N	00	N
32	20230828	101001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11520	-10	5	-0.09	242510720	21065	26.83	11550	11610	11460	14980	8080	11530	11512.50	3.16	0	-1280	12010	11770	11650	11410	11290	11710	11350	76	3450	500	8300	10	1	15162580	1747	-267.91	1.72	12	0.14	-43.00	6687.00	14400	20230623	-20.00	5760	20221013	100.00	14400	-20.00	20230623	6190	86.11	20230102	14400	-20.00	20230623	5760	100.00	20221013	3.35	N	251630	500	75 억		479483	N	N	7	N	00	N
33	20230828	091014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11570	40	2	0.35	52434610	4539	5.78	11550	11610	11510	14980	8080	11530	11552.02	3.16	0	598	12010	11770	11650	11410	11290	11710	11350	76	3450	500	8300	10	1	15162580	1754	-269.07	1.73	12	0.03	-43.00	6687.00	14400	20230623	-19.65	5760	20221013	100.87	14400	-19.65	20230623	6190	86.91	20230102	14400	-19.65	20230623	5760	100.87	20221013	3.35	N	251630	500	75 억		479483	N	N	7	N	00	N
34	20230825	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11530	-360	5	-3.03	907264420	78074	109.45	11700	11890	11530	15450	8330	11890	11617.08	3.25	0	-32890	12316	12102	11946	11732	11576	12025	11655	76	3560	500	8560	10	1	15162580	1748	-268.14	1.72	12	0.51	-43.00	6687.00	14400	20230623	-19.93	5760	20221013	100.17	14400	-19.93	20230623	6190	86.27	20230102	14400	-19.93	20230623	5760	100.17	20221013	3.45	N	251630	500	75 억		493467	N	N	7	N	00	N
35	20230825	151013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11570	-320	5	-2.69	797856120	68610	96.18	11700	11890	11570	15450	8330	11890	11625.00	3.25	0	-31227	12316	12102	11946	11732	11576	12025	11655	76	3560	500	8560	10	1	15162580	1754	-269.07	1.73	12	0.45	-43.00	6687.00	14400	20230623	-19.65	5760	20221013	100.87	14400	-19.65	20230623	6190	86.91	20230102	14400	-19.65	20230623	5760	100.87	20221013	3.45	N	251630	500	75 억		493467	N	N	0	N	00	N
36	20230825	141011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11700	-190	5	-1.60	423825980	36394	51.02	11700	11890	11580	15450	8330	11890	11638.58	3.25	0	-12441	12316	12102	11946	11732	11576	12025	11655	76	3560	500	8560	10	1	15162580	1774	-272.09	1.75	12	0.24	-43.00	6687.00	14400	20230623	-18.75	5760	20221013	103.12	14400	-18.75	20230623	6190	89.01	20230102	14400	-18.75	20230623	5760	103.12	20221013	3.45	N	251630	500	75 억		493467	N	N	0	N	00	N
37	20230825	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11660	-230	5	-1.93	413252710	35491	49.75	11700	11890	11580	15450	8330	11890	11636.74	3.25	0	-12397	12316	12102	11946	11732	11576	12025	11655	76	3560	500	8560	10	1	15162580	1768	-271.16	1.74	12	0.23	-43.00	6687.00	14400	20230623	-19.03	5760	20221013	102.43	14400	-19.03	20230623	6190	88.37	20230102	14400	-19.03	20230623	5760	102.43	20221013	3.45	N	251630	500	75 억		493467	N	N	0	N	00	N
38	20230825	121008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11610	-280	5	-2.35	343523800	29500	41.35	11700	11890	11580	15450	8330	11890	11636.27	3.25	0	-14085	12316	12102	11946	11732	11576	12025	11655	76	3560	500	8560	10	1	15162580	1760	-270.00	1.74	12	0.19	-43.00	6687.00	14400	20230623	-19.38	5760	20221013	101.56	14400	-19.38	20230623	6190	87.56	20230102	14400	-19.38	20230623	5760	101.56	20221013	3.45	N	251630	500	75 억		493467	N	N	0	N	00	N
39	20230825	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11610	-280	5	-2.35	314499630	27002	37.85	11700	11890	11580	15450	8330	11890	11637.94	3.25	0	-13411	12316	12102	11946	11732	11576	12025	11655	76	3560	500	8560	10	1	15162580	1760	-270.00	1.74	12	0.18	-43.00	6687.00	14400	20230623	-19.38	5760	20221013	101.56	14400	-19.38	20230623	6190	87.56	20230102	14400	-19.38	20230623	5760	101.56	20221013	3.45	N	251630	500	75 억		493467	N	N	0	N	00	N
40	20230825	101013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11700	-190	5	-1.60	230052560	19740	27.67	11700	11890	11580	15450	8330	11890	11641.55	3.25	0	-10310	12316	12102	11946	11732	11576	12025	11655	76	3560	500	8560	10	1	15162580	1774	-272.09	1.75	12	0.13	-43.00	6687.00	14400	20230623	-18.75	5760	20221013	103.12	14400	-18.75	20230623	6190	89.01	20230102	14400	-18.75	20230623	5760	103.12	20221013	3.45	N	251630	500	75 억		493467	N	N	0	N	00	N
41	20230825	091004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11680	-210	5	-1.77	44614050	3800	5.33	11700	11890	11650	15450	8330	11890	11687.16	3.25	0	336	12316	12102	11946	11732	11576	12025	11655	76	3560	500	8560	10	1	15162580	1771	-271.63	1.75	12	0.03	-43.00	6687.00	14400	20230623	-18.89	5760	20221013	102.78	14400	-18.89	20230623	6190	88.69	20230102	14400	-18.89	20230623	5760	102.78	20221013	3.45	N	251630	500	75 억		493467	N	N	0	N	00	N
42	20230824	161001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11890	0	3	0.00	850943370	71099	58.64	11900	12160	11790	15450	8330	11890	11968.63	3.14	0	17345	12423	12156	11733	11466	11043	12290	11600	76	3560	500	8560	10	1	15162580	1803	-276.51	1.78	12	0.47	-43.00	6687.00	14400	20230623	-17.43	5760	20221013	106.42	14400	-17.43	20230623	6190	92.08	20230102	14400	-17.43	20230623	5760	106.42	20221013	3.47	N	251630	500	75 억		476365	N	N	427	N	00	N
43	20230824	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11900	10	2	0.08	785569260	65599	54.10	11900	12160	11790	15450	8330	11890	11975.40	3.14	0	17363	12423	12156	11733	11466	11043	12290	11600	76	3560	500	8560	10	1	15162580	1804	-276.74	1.78	12	0.43	-43.00	6687.00	14400	20230623	-17.36	5760	20221013	106.60	14400	-17.36	20230623	6190	92.25	20230102	14400	-17.36	20230623	5760	106.60	20221013	3.47	N	251630	500	75 억		476365	N	N	427	N	00	N
44	20230824	141000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11920	30	2	0.25	713029950	59508	49.08	11900	12160	11790	15450	8330	11890	11982.18	3.14	0	18809	12423	12156	11733	11466	11043	12290	11600	76	3560	500	8560	10	1	15162580	1807	-277.21	1.78	12	0.39	-43.00	6687.00	14400	20230623	-17.22	5760	20221013	106.94	14400	-17.22	20230623	6190	92.57	20230102	14400	-17.22	20230623	5760	106.94	20221013	3.47	N	251630	500	75 억		476365	N	N	427	N	00	N
45	20230824	131004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11990	100	2	0.84	653957460	54550	44.99	11900	12160	11790	15450	8330	11890	11988.33	3.14	0	18665	12423	12156	11733	11466	11043	12290	11600	76	3560	500	8560	10	1	15162580	1818	-278.84	1.79	12	0.36	-43.00	6687.00	14400	20230623	-16.74	5760	20221013	108.16	14400	-16.74	20230623	6190	93.70	20230102	14400	-16.74	20230623	5760	108.16	20221013	3.47	N	251630	500	75 억		476365	N	N	427	N	00	N
46	20230824	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12050	160	2	1.35	558511840	46575	38.41	11900	12160	11790	15450	8330	11890	11991.79	3.14	0	19134	12423	12156	11733	11466	11043	12290	11600	76	3560	500	8560	10	1	15162580	1827	-280.23	1.80	12	0.31	-43.00	6687.00	14400	20230623	-16.32	5760	20221013	109.20	14400	-16.32	20230623	6190	94.67	20230102	14400	-16.32	20230623	5760	109.20	20221013	3.47	N	251630	500	75 억		476365	N	N	427	N	00	N
47	20230824	111002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12090	200	2	1.68	494289570	41236	34.01	11900	12160	11790	15450	8330	11890	11986.98	3.14	0	17745	12423	12156	11733	11466	11043	12290	11600	76	3560	500	8560	10	1	15162580	1833	-281.16	1.81	12	0.27	-43.00	6687.00	14400	20230623	-16.04	5760	20221013	109.90	14400	-16.04	20230623	6190	95.32	20230102	14400	-16.04	20230623	5760	109.90	20221013	3.47	N	251630	500	75 억		476365	N	N	427	N	00	N
48	20230824	100958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11920	30	2	0.25	201046820	16867	13.91	11900	12060	11790	15450	8330	11890	11919.64	3.14	0	4457	12423	12156	11733	11466	11043	12290	11600	76	3560	500	8560	10	1	15162580	1807	-277.21	1.78	12	0.11	-43.00	6687.00	14400	20230623	-17.22	5760	20221013	106.94	14400	-17.22	20230623	6190	92.57	20230102	14400	-17.22	20230623	5760	106.94	20221013	3.47	N	251630	500	75 억		476365	N	N	427	N	00	N
49	20230824	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11960	70	2	0.59	80102300	6732	5.55	11900	12060	11790	15450	8330	11890	11898.81	3.14	0	1917	12423	12156	11733	11466	11043	12290	11600	76	3560	500	8560	10	1	15162580	1813	-278.14	1.79	12	0.04	-43.00	6687.00	14400	20230623	-16.94	5760	20221013	107.64	14400	-16.94	20230623	6190	93.21	20230102	14400	-16.94	20230623	5760	107.64	20221013	3.47	N	251630	500	75 억		476365	N	N	427	N	00	N
50	20230823	160957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11890	350	2	3.03	1419465000	121146	113.82	11500	12000	11310	15000	8080	11540	11716.96	3.12	0	80	12126	11832	11676	11382	11226	11755	11305	76	3460	500	8300	10	1	15162580	1803	-276.51	1.78	12	0.80	-43.00	6687.00	14400	20230623	-17.43	5760	20221013	106.42	14400	-17.43	20230623	6190	92.08	20230102	14400	-17.43	20230623	5760	106.42	20221013	3.43	N	251630	500	75 억		473253	N	N	427	N	00	N
51	20230823	150954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11960	420	2	3.64	1345110420	114916	107.96	11500	12000	11310	15000	8080	11540	11705.16	3.12	0	2179	12126	11832	11676	11382	11226	11755	11305	76	3460	500	8300	10	1	15162580	1813	-278.14	1.79	12	0.76	-43.00	6687.00	14400	20230623	-16.94	5760	20221013	107.64	14400	-16.94	20230623	6190	93.21	20230102	14400	-16.94	20230623	5760	107.64	20221013	3.43	N	251630	500	75 억		473253	N	N	0	N	00	N
52	20230823	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11740	200	2	1.73	963047330	82877	77.86	11500	12000	11310	15000	8080	11540	11620.20	3.12	0	2963	12126	11832	11676	11382	11226	11755	11305	76	3460	500	8300	10	1	15162580	1780	-273.02	1.76	12	0.55	-43.00	6687.00	14400	20230623	-18.47	5760	20221013	103.82	14400	-18.47	20230623	6190	89.66	20230102	14400	-18.47	20230623	5760	103.82	20221013	3.43	N	251630	500	75 억		473253	N	N	0	N	00	N
53	20230823	130954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11880	340	2	2.95	803019580	69256	65.07	11500	12000	11310	15000	8080	11540	11594.95	3.12	0	4444	12126	11832	11676	11382	11226	11755	11305	76	3460	500	8300	10	1	15162580	1801	-276.28	1.78	12	0.46	-43.00	6687.00	14400	20230623	-17.50	5760	20221013	106.25	14400	-17.50	20230623	6190	91.92	20230102	14400	-17.50	20230623	5760	106.25	20221013	3.43	N	251630	500	75 억		473253	N	N	0	N	00	N
54	20230823	121002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11660	120	2	1.04	600665040	52145	48.99	11500	11720	11310	15000	8080	11540	11519.13	3.12	0	8825	12126	11832	11676	11382	11226	11755	11305	76	3460	500	8300	10	1	15162580	1768	-271.16	1.74	12	0.34	-43.00	6687.00	14400	20230623	-19.03	5760	20221013	102.43	14400	-19.03	20230623	6190	88.37	20230102	14400	-19.03	20230623	5760	102.43	20221013	3.43	N	251630	500	75 억		473253	N	N	0	N	00	N
55	20230823	110956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11420	-120	5	-1.04	435255540	37753	35.47	11500	11720	11310	15000	8080	11540	11529.03	3.12	0	3782	12126	11832	11676	11382	11226	11755	11305	76	3460	500	8300	10	1	15162580	1732	-265.58	1.71	12	0.25	-43.00	6687.00	14400	20230623	-20.69	5760	20221013	98.26	14400	-20.69	20230623	6190	84.49	20230102	14400	-20.69	20230623	5760	98.26	20221013	3.43	N	251630	500	75 억		473253	N	N	0	N	00	N
56	20230823	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11560	20	2	0.17	265634340	23060	21.66	11500	11720	11310	15000	8080	11540	11519.27	3.12	0	1594	12126	11832	11676	11382	11226	11755	11305	76	3460	500	8300	10	1	15162580	1753	-268.84	1.73	12	0.15	-43.00	6687.00	14400	20230623	-19.72	5760	20221013	100.69	14400	-19.72	20230623	6190	86.75	20230102	14400	-19.72	20230623	5760	100.69	20221013	3.43	N	251630	500	75 억		473253	N	N	0	N	00	N
57	20230823	091005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11540	0	3	0.00	82936900	7272	6.83	11500	11540	11310	15000	8080	11540	11404.96	3.12	0	2438	12126	11832	11676	11382	11226	11755	11305	76	3460	500	8300	10	1	15162580	1750	-268.37	1.73	12	0.05	-43.00	6687.00	14400	20230623	-19.86	5760	20221013	100.35	14400	-19.86	20230623	6190	86.43	20230102	14400	-19.86	20230623	5760	100.35	20221013	3.43	N	251630	500	75 억		473253	N	N	0	N	00	N
58	20230822	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11540	-450	5	-3.75	1244162830	106181	144.65	11970	11970	11520	15580	8400	11990	11717.82	3.20	0	-25946	12783	12386	12093	11696	11403	12240	11550	76	3590	500	8630	10	1	15162580	1750	-268.37	1.73	12	0.70	-43.00	6687.00	14400	20230623	-19.86	5760	20221013	100.35	14400	-19.86	20230623	6190	86.43	20230102	14400	-19.86	20230623	5760	100.35	20221013	3.50	N	251630	500	75 억		485138	N	N	0	N	00	N
59	20230822	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11790	-200	5	-1.67	1093681540	93163	126.91	11970	11970	11520	15580	8400	11990	11739.44	3.20	0	-29229	12783	12386	12093	11696	11403	12240	11550	76	3590	500	8630	10	1	15162580	1788	-274.19	1.76	12	0.61	-43.00	6687.00	14400	20230623	-18.12	5760	20221013	104.69	14400	-18.12	20230623	6190	90.47	20230102	14400	-18.12	20230623	5760	104.69	20221013	3.50	N	251630	500	75 억		485138	N	N	0	N	00	N
60	20230822	140953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11540	-450	5	-3.75	997719100	84900	115.65	11970	11970	11520	15580	8400	11990	11751.70	3.20	0	-27230	12783	12386	12093	11696	11403	12240	11550	76	3590	500	8630	10	1	15162580	1750	-268.37	1.73	12	0.56	-43.00	6687.00	14400	20230623	-19.86	5760	20221013	100.35	14400	-19.86	20230623	6190	86.43	20230102	14400	-19.86	20230623	5760	100.35	20221013	3.50	N	251630	500	75 억		485138	N	N	0	N	00	N
61	20230822	130949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11720	-270	5	-2.25	755981300	64152	87.39	11970	11970	11700	15580	8400	11990	11784.22	3.20	0	-26246	12783	12386	12093	11696	11403	12240	11550	76	3590	500	8630	10	1	15162580	1777	-272.56	1.75	12	0.42	-43.00	6687.00	14400	20230623	-18.61	5760	20221013	103.47	14400	-18.61	20230623	6190	89.34	20230102	14400	-18.61	20230623	5760	103.47	20221013	3.50	N	251630	500	75 억		485138	N	N	0	N	00	N
62	20230822	120937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11730	-260	5	-2.17	638024540	54099	73.70	11970	11970	11700	15580	8400	11990	11793.65	3.20	0	-23778	12783	12386	12093	11696	11403	12240	11550	76	3590	500	8630	10	1	15162580	1779	-272.79	1.75	12	0.36	-43.00	6687.00	14400	20230623	-18.54	5760	20221013	103.65	14400	-18.54	20230623	6190	89.50	20230102	14400	-18.54	20230623	5760	103.65	20221013	3.50	N	251630	500	75 억		485138	N	N	0	N	00	N
63	20230822	110950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11770	-220	5	-1.83	493898850	41809	56.95	11970	11970	11700	15580	8400	11990	11813.22	3.20	0	-19919	12783	12386	12093	11696	11403	12240	11550	76	3590	500	8630	10	1	15162580	1785	-273.72	1.76	12	0.28	-43.00	6687.00	14400	20230623	-18.26	5760	20221013	104.34	14400	-18.26	20230623	6190	90.15	20230102	14400	-18.26	20230623	5760	104.34	20221013	3.50	N	251630	500	75 억		485138	N	N	0	N	00	N
64	20230822	100946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11730	-260	5	-2.17	408910120	34587	47.12	11970	11970	11700	15580	8400	11990	11822.65	3.20	0	-17095	12783	12386	12093	11696	11403	12240	11550	76	3590	500	8630	10	1	15162580	1779	-272.79	1.75	12	0.23	-43.00	6687.00	14400	20230623	-18.54	5760	20221013	103.65	14400	-18.54	20230623	6190	89.50	20230102	14400	-18.54	20230623	5760	103.65	20221013	3.50	N	251630	500	75 억		485138	N	N	0	N	00	N
65	20230822	090947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11870	-120	5	-1.00	88123040	7424	10.11	11970	11970	11800	15580	8400	11990	11870.02	3.20	0	-3282	12783	12386	12093	11696	11403	12240	11550	76	3590	500	8630	10	1	15162580	1800	-276.05	1.78	12	0.05	-43.00	6687.00	14400	20230623	-17.57	5760	20221013	106.08	14400	-17.57	20230623	6190	91.76	20230102	14400	-17.57	20230623	5760	106.08	20221013	3.50	N	251630	500	75 억		485138	N	N	0	N	00	N
66	20230821	160945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11990	-260	5	-2.12	869144510	72175	82.07	12250	12490	11800	15920	8580	12250	12042.19	3.36	0	-29724	12810	12530	12100	11820	11390	12670	11960	76	3670	500	8820	10	1	15162580	1818	-278.84	1.79	12	0.48	-43.00	6687.00	14400	20230623	-16.74	5760	20221013	108.16	14400	-16.74	20230623	6190	93.70	20230102	14400	-16.74	20230623	5760	108.16	20221013	3.52	N	251630	500	75 억		508878	N	N	0	N	00	N
67	20230821	150951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11940	-310	5	-2.53	825795600	68561	77.96	12250	12490	11800	15920	8580	12250	12044.68	3.36	0	-28584	12810	12530	12100	11820	11390	12670	11960	76	3670	500	8820	10	1	15162580	1810	-277.67	1.79	12	0.45	-43.00	6687.00	14400	20230623	-17.08	5760	20221013	107.29	14400	-17.08	20230623	6190	92.89	20230102	14400	-17.08	20230623	5760	107.29	20221013	3.52	N	251630	500	75 억		508878	N	N	0	N	00	N
68	20230821	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12060	-190	5	-1.55	593229110	49041	55.77	12250	12490	11990	15920	8580	12250	12096.59	3.36	0	-21241	12810	12530	12100	11820	11390	12670	11960	76	3670	500	8820	10	1	15162580	1829	-280.47	1.80	12	0.32	-43.00	6687.00	14400	20230623	-16.25	5760	20221013	109.38	14400	-16.25	20230623	6190	94.83	20230102	14400	-16.25	20230623	5760	109.38	20221013	3.52	N	251630	500	75 억		508878	N	N	0	N	00	N
69	20230821	130958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12030	-220	5	-1.80	473584380	39087	44.45	12250	12490	12010	15920	8580	12250	12116.16	3.36	0	-13387	12810	12530	12100	11820	11390	12670	11960	76	3670	500	8820	10	1	15162580	1824	-279.77	1.80	12	0.26	-43.00	6687.00	14400	20230623	-16.46	5760	20221013	108.85	14400	-16.46	20230623	6190	94.35	20230102	14400	-16.46	20230623	5760	108.85	20221013	3.52	N	251630	500	75 억		508878	N	N	0	N	00	N
70	20230821	120955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12050	-200	5	-1.63	418366450	34503	39.23	12250	12490	12010	15920	8580	12250	12125.51	3.36	0	-10362	12810	12530	12100	11820	11390	12670	11960	76	3670	500	8820	10	1	15162580	1827	-280.23	1.80	12	0.23	-43.00	6687.00	14400	20230623	-16.32	5760	20221013	109.20	14400	-16.32	20230623	6190	94.67	20230102	14400	-16.32	20230623	5760	109.20	20221013	3.52	N	251630	500	75 억		508878	N	N	0	N	00	N
71	20230821	110946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12030	-220	5	-1.80	358550880	29537	33.59	12250	12490	12010	15920	8580	12250	12139.04	3.36	0	-7799	12810	12530	12100	11820	11390	12670	11960	76	3670	500	8820	10	1	15162580	1824	-279.77	1.80	12	0.19	-43.00	6687.00	14400	20230623	-16.46	5760	20221013	108.85	14400	-16.46	20230623	6190	94.35	20230102	14400	-16.46	20230623	5760	108.85	20221013	3.52	N	251630	500	75 억		508878	N	N	0	N	00	N
72	20230821	100945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12120	-130	5	-1.06	171703670	14090	16.02	12250	12490	12010	15920	8580	12250	12186.20	3.36	0	100	12810	12530	12100	11820	11390	12670	11960	76	3670	500	8820	10	1	15162580	1838	-281.86	1.81	12	0.09	-43.00	6687.00	14400	20230623	-15.83	5760	20221013	110.42	14400	-15.83	20230623	6190	95.80	20230102	14400	-15.83	20230623	5760	110.42	20221013	3.52	N	251630	500	75 억		508878	N	N	0	N	00	N
73	20230821	090954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12190	-60	5	-0.49	14337090	1180	1.34	12250	12350	12010	15920	8580	12250	12149.99	3.36	0	314	12810	12530	12100	11820	11390	12670	11960	76	3670	500	8820	10	1	15162580	1848	-283.49	1.82	12	0.01	-43.00	6687.00	14400	20230623	-15.35	5760	20221013	111.63	14400	-15.35	20230623	6190	96.93	20230102	14400	-15.35	20230623	5760	111.63	20221013	3.52	N	251630	500	75 억		508878	N	N	0	N	00	N
74	20230818	160946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12250	260	2	2.17	1062190810	87585	82.33	11900	12380	11670	15580	8400	11990	12127.54	3.19	0	25148	12463	12226	11843	11606	11223	12345	11725	76	3590	500	8630	10	1	15162580	1857	-284.88	1.83	12	0.58	-43.00	6687.00	14400	20230623	-14.93	5760	20221013	112.67	14400	-14.93	20230623	6190	97.90	20230102	14400	-14.93	20230623	5760	112.67	20221013	3.68	N	251630	500	75 억		484244	N	N	0	N	00	N
75	20230818	150937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12230	240	2	2.00	983885680	81191	76.32	11900	12380	11670	15580	8400	11990	12118.16	3.19	0	26293	12463	12226	11843	11606	11223	12345	11725	76	3590	500	8630	10	1	15162580	1854	-284.42	1.83	12	0.54	-43.00	6687.00	14400	20230623	-15.07	5760	20221013	112.33	14400	-15.07	20230623	6190	97.58	20230102	14400	-15.07	20230623	5760	112.33	20221013	3.68	N	251630	500	75 억		484244	N	N	0	N	00	N
76	20230818	140945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12130	140	2	1.17	806763920	66690	62.69	11900	12380	11670	15580	8400	11990	12097.22	3.19	0	24248	12463	12226	11843	11606	11223	12345	11725	76	3590	500	8630	10	1	15162580	1839	-282.09	1.81	12	0.44	-43.00	6687.00	14400	20230623	-15.76	5760	20221013	110.59	14400	-15.76	20230623	6190	95.96	20230102	14400	-15.76	20230623	5760	110.59	20221013	3.68	N	251630	500	75 억		484244	N	N	0	N	00	N
77	20230818	130938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12210	220	2	1.83	691806530	57195	53.76	11900	12380	11670	15580	8400	11990	12095.58	3.19	0	20527	12463	12226	11843	11606	11223	12345	11725	76	3590	500	8630	10	1	15162580	1851	-283.95	1.83	12	0.38	-43.00	6687.00	14400	20230623	-15.21	5760	20221013	111.98	14400	-15.21	20230623	6190	97.25	20230102	14400	-15.21	20230623	5760	111.98	20221013	3.68	N	251630	500	75 억		484244	N	N	0	N	00	N
78	20230818	120950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12170	180	2	1.50	629499910	52078	48.95	11900	12380	11670	15580	8400	11990	12087.64	3.19	0	18599	12463	12226	11843	11606	11223	12345	11725	76	3590	500	8630	10	1	15162580	1845	-283.02	1.82	12	0.34	-43.00	6687.00	14400	20230623	-15.49	5760	20221013	111.28	14400	-15.49	20230623	6190	96.61	20230102	14400	-15.49	20230623	5760	111.28	20221013	3.68	N	251630	500	75 억		484244	N	N	0	N	00	N
79	20230818	110941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12270	280	2	2.34	579217020	47963	45.09	11900	12380	11670	15580	8400	11990	12076.33	3.19	0	17540	12463	12226	11843	11606	11223	12345	11725	76	3590	500	8630	10	1	15162580	1860	-285.35	1.83	12	0.32	-43.00	6687.00	14400	20230623	-14.79	5760	20221013	113.02	14400	-14.79	20230623	6190	98.22	20230102	14400	-14.79	20230623	5760	113.02	20221013	3.68	N	251630	500	75 억		484244	N	N	0	N	00	N
80	20230818	100946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11980	-10	5	-0.08	157138930	13271	12.47	11900	11980	11670	15580	8400	11990	11840.78	3.19	0	-1332	12463	12226	11843	11606	11223	12345	11725	76	3590	500	8630	10	1	15162580	1816	-278.60	1.79	12	0.09	-43.00	6687.00	14400	20230623	-16.81	5760	20221013	107.99	14400	-16.81	20230623	6190	93.54	20230102	14400	-16.81	20230623	5760	107.99	20221013	3.68	N	251630	500	75 억		484244	N	N	0	N	00	N
81	20230818	090950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11880	-110	5	-0.92	57282340	4863	4.57	11900	11900	11670	15580	8400	11990	11779.22	3.19	0	-1842	12463	12226	11843	11606	11223	12345	11725	76	3590	500	8630	10	1	15162580	1801	-276.28	1.78	12	0.03	-43.00	6687.00	14400	20230623	-17.50	5760	20221013	106.25	14400	-17.50	20230623	6190	91.92	20230102	14400	-17.50	20230623	5760	106.25	20221013	3.68	N	251630	500	75 억		484244	N	N	0	N	00	N
82	20230817	160946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11990	160	2	1.35	1255475370	106090	51.91	11610	12080	11460	15370	8290	11830	11833.91	3.14	0	8355	13223	12526	12013	11316	10803	12270	11060	76	3540	500	8510	10	1	15162580	1818	-278.84	1.79	12	0.70	-43.00	6687.00	14400	20230623	-16.74	5760	20221013	108.16	14400	-16.74	20230623	6190	93.70	20230102	14400	-16.74	20230623	5760	108.16	20221013	3.56	N	251630	500	75 억		476162	N	N	0	N	00	N
83	20230817	150952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11970	140	2	1.18	1203050040	101714	49.77	11610	12080	11460	15370	8290	11830	11827.77	3.14	0	7072	13223	12526	12013	11316	10803	12270	11060	76	3540	500	8510	10	1	15162580	1815	-278.37	1.79	12	0.67	-43.00	6687.00	14400	20230623	-16.88	5760	20221013	107.81	14400	-16.88	20230623	6190	93.38	20230102	14400	-16.88	20230623	5760	107.81	20221013	3.56	N	251630	500	75 억		476162	N	N	0	N	00	N
84	20230817	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12050	220	2	1.86	1164986240	98544	48.22	11610	12080	11460	15370	8290	11830	11821.99	3.14	0	7330	13223	12526	12013	11316	10803	12270	11060	76	3540	500	8510	10	1	15162580	1827	-280.23	1.80	12	0.65	-43.00	6687.00	14400	20230623	-16.32	5760	20221013	109.20	14400	-16.32	20230623	6190	94.67	20230102	14400	-16.32	20230623	5760	109.20	20221013	3.56	N	251630	500	75 억		476162	N	N	0	N	00	N
85	20230817	130940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11930	100	2	0.85	1006575300	85343	41.76	11610	12070	11460	15370	8290	11830	11794.47	3.14	0	458	13223	12526	12013	11316	10803	12270	11060	76	3540	500	8510	10	1	15162580	1809	-277.44	1.78	12	0.56	-43.00	6687.00	14400	20230623	-17.15	5760	20221013	107.12	14400	-17.15	20230623	6190	92.73	20230102	14400	-17.15	20230623	5760	107.12	20221013	3.56	N	251630	500	75 억		476162	N	N	0	N	00	N
86	20230817	120943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11970	140	2	1.18	912516930	77490	37.92	11610	12070	11460	15370	8290	11830	11775.93	3.14	0	3735	13223	12526	12013	11316	10803	12270	11060	76	3540	500	8510	10	1	15162580	1815	-278.37	1.79	12	0.51	-43.00	6687.00	14400	20230623	-16.88	5760	20221013	107.81	14400	-16.88	20230623	6190	93.38	20230102	14400	-16.88	20230623	5760	107.81	20221013	3.56	N	251630	500	75 억		476162	N	N	0	N	00	N
87	20230817	110945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11960	130	2	1.10	813567510	69255	33.89	11610	12070	11460	15370	8290	11830	11747.42	3.14	0	3099	13223	12526	12013	11316	10803	12270	11060	76	3540	500	8510	10	1	15162580	1813	-278.14	1.79	12	0.46	-43.00	6687.00	14400	20230623	-16.94	5760	20221013	107.64	14400	-16.94	20230623	6190	93.21	20230102	14400	-16.94	20230623	5760	107.64	20221013	3.56	N	251630	500	75 억		476162	N	N	0	N	00	N
88	20230817	100940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11910	80	2	0.68	532917440	45754	22.39	11610	11940	11460	15370	8290	11830	11647.45	3.14	0	-4547	13223	12526	12013	11316	10803	12270	11060	76	3540	500	8510	10	1	15162580	1806	-276.98	1.78	12	0.30	-43.00	6687.00	14400	20230623	-17.29	5760	20221013	106.77	14400	-17.29	20230623	6190	92.41	20230102	14400	-17.29	20230623	5760	106.77	20221013	3.56	N	251630	500	75 억		476162	N	N	0	N	00	N
89	20230817	090938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11630	-200	5	-1.69	102371230	8781	4.30	11610	11790	11610	15370	8290	11830	11658.27	3.14	0	561	13223	12526	12013	11316	10803	12270	11060	76	3540	500	8510	10	1	15162580	1763	-270.47	1.74	12	0.06	-43.00	6687.00	14400	20230623	-19.24	5760	20221013	101.91	14400	-19.24	20230623	6190	87.88	20230102	14400	-19.24	20230623	5760	101.91	20221013	3.56	N	251630	500	75 억		476162	N	N	0	N	00	N
90	20230816	160943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11830	-880	5	-6.92	2426594390	203392	57.96	12710	12710	11500	16520	8900	12710	11930.80	3.38	0	-36668	13443	13076	12833	12466	12223	13260	12650	76	3810	500	9150	10	1	15162580	1794	-275.12	1.77	12	1.34	-43.00	6687.00	14400	20230623	-17.85	5760	20221013	105.38	14400	-17.85	20230623	6190	91.11	20230102	14400	-17.85	20230623	5760	105.38	20221013	3.56	N	251630	500	75 억		512806	N	N	0	N	00	N
91	20230816	150945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11830	-880	5	-6.92	2320653260	194436	55.41	12710	12710	11500	16520	8900	12710	11935.31	3.38	0	-35779	13443	13076	12833	12466	12223	13260	12650	76	3810	500	9150	10	1	15162580	1794	-275.12	1.77	12	1.28	-43.00	6687.00	14400	20230623	-17.85	5760	20221013	105.38	14400	-17.85	20230623	6190	91.11	20230102	14400	-17.85	20230623	5760	105.38	20221013	3.56	N	251630	500	75 억		512806	N	N	0	N	00	N
92	20230816	140944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11840	-870	5	-6.85	2180858370	182659	52.06	12710	12710	11500	16520	8900	12710	11939.51	3.38	0	-33579	13443	13076	12833	12466	12223	13260	12650	76	3810	500	9150	10	1	15162580	1795	-275.35	1.77	12	1.20	-43.00	6687.00	14400	20230623	-17.78	5760	20221013	105.56	14400	-17.78	20230623	6190	91.28	20230102	14400	-17.78	20230623	5760	105.56	20221013	3.56	N	251630	500	75 억		512806	N	N	0	N	00	N
93	20230816	130940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11830	-880	5	-6.92	1974829860	165228	47.09	12710	12710	11500	16520	8900	12710	11952.15	3.38	0	-32121	13443	13076	12833	12466	12223	13260	12650	76	3810	500	9150	10	1	15162580	1794	-275.12	1.77	12	1.09	-43.00	6687.00	14400	20230623	-17.85	5760	20221013	105.38	14400	-17.85	20230623	6190	91.11	20230102	14400	-17.85	20230623	5760	105.38	20221013	3.56	N	251630	500	75 억		512806	N	N	0	N	00	N
94	20230816	120955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11820	-890	5	-7.00	1895790940	158550	45.18	12710	12710	11500	16520	8900	12710	11957.05	3.38	0	-31965	13443	13076	12833	12466	12223	13260	12650	76	3810	500	9150	10	1	15162580	1792	-274.88	1.77	12	1.05	-43.00	6687.00	14400	20230623	-17.92	5760	20221013	105.21	14400	-17.92	20230623	6190	90.95	20230102	14400	-17.92	20230623	5760	105.21	20221013	3.56	N	251630	500	75 억		512806	N	N	0	N	00	N
95	20230816	110950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11910	-800	5	-6.29	1728007500	144443	41.16	12710	12710	11500	16520	8900	12710	11963.25	3.38	0	-29685	13443	13076	12833	12466	12223	13260	12650	76	3810	500	9150	10	1	15162580	1806	-276.98	1.78	12	0.95	-43.00	6687.00	14400	20230623	-17.29	5760	20221013	106.77	14400	-17.29	20230623	6190	92.41	20230102	14400	-17.29	20230623	5760	106.77	20221013	3.56	N	251630	500	75 억		512806	N	N	0	N	00	N
96	20230816	100945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11980	-730	5	-5.74	1424175070	118841	33.87	12710	12710	11500	16520	8900	12710	11983.87	3.38	0	-22251	13443	13076	12833	12466	12223	13260	12650	76	3810	500	9150	10	1	15162580	1816	-278.60	1.79	12	0.78	-43.00	6687.00	14400	20230623	-16.81	5760	20221013	107.99	14400	-16.81	20230623	6190	93.54	20230102	14400	-16.81	20230623	5760	107.99	20221013	3.56	N	251630	500	75 억		512806	N	N	0	N	00	N
97	20230816	090940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12400	-310	5	-2.44	133546190	10683	3.04	12710	12710	12320	16520	8900	12710	12500.81	3.38	0	-546	13443	13076	12833	12466	12223	13260	12650	76	3810	500	9150	10	1	15162580	1880	-288.37	1.85	12	0.07	-43.00	6687.00	14400	20230623	-13.89	5760	20221013	115.28	14400	-13.89	20230623	6190	100.32	20230102	14400	-13.89	20230623	5760	115.28	20221013	3.56	N	251630	500	75 억		512806	N	N	0	N	00	N
98	20230814	160932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12710	110	2	0.87	4511662180	350312	159.63	12680	13200	12590	16380	8820	12600	12879.07	3.51	0	-18020	13486	13042	12496	12052	11506	13265	12275	76	3780	500	9070	10	1	15162580	1927	-295.58	1.90	12	2.31	-43.00	6687.00	14400	20230623	-11.74	5760	20221013	120.66	14400	-11.74	20230623	6190	105.33	20230102	14400	-11.74	20230623	5760	120.66	20221013	3.46	N	251630	500	75 억		531845	N	N	0	N	00	N
99	20230814	150929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12730	130	2	1.03	4338762030	336727	153.44	12680	13200	12590	16380	8820	12600	12885.10	3.51	0	-15212	13486	13042	12496	12052	11506	13265	12275	76	3780	500	9070	10	1	15162580	1930	-296.05	1.90	12	2.22	-43.00	6687.00	14400	20230623	-11.60	5760	20221013	121.01	14400	-11.60	20230623	6190	105.65	20230102	14400	-11.60	20230623	5760	121.01	20221013	3.46	N	251630	500	75 억		531845	N	N	0	N	00	N
100	20230814	140932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12720	120	2	0.95	3927868980	304293	138.66	12680	13200	12600	16380	8820	12600	12908.18	3.51	0	-19470	13486	13042	12496	12052	11506	13265	12275	76	3780	500	9070	10	1	15162580	1929	-295.81	1.90	12	2.01	-43.00	6687.00	14400	20230623	-11.67	5760	20221013	120.83	14400	-11.67	20230623	6190	105.49	20230102	14400	-11.67	20230623	5760	120.83	20221013	3.46	N	251630	500	75 억		531845	N	N	0	N	00	N
101	20230814	130921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12850	250	2	1.98	3571885990	276400	125.95	12680	13200	12600	16380	8820	12600	12922.89	3.51	0	-18903	13486	13042	12496	12052	11506	13265	12275	76	3780	500	9070	10	1	15162580	1948	-298.84	1.92	12	1.82	-43.00	6687.00	14400	20230623	-10.76	5760	20221013	123.09	14400	-10.76	20230623	6190	107.59	20230102	14400	-10.76	20230623	5760	123.09	20221013	3.46	N	251630	500	75 억		531845	N	N	0	N	00	N
102	20230814	120928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12870	270	2	2.14	3375897920	261161	119.00	12680	13200	12600	16380	8820	12600	12926.50	3.51	0	-14062	13486	13042	12496	12052	11506	13265	12275	76	3780	500	9070	10	1	15162580	1951	-299.30	1.92	12	1.72	-43.00	6687.00	14400	20230623	-10.62	5760	20221013	123.44	14400	-10.62	20230623	6190	107.92	20230102	14400	-10.62	20230623	5760	123.44	20221013	3.46	N	251630	500	75 억		531845	N	N	0	N	00	N
103	20230814	110923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13100	500	2	3.97	2949880480	228061	103.92	12680	13200	12600	16380	8820	12600	12934.61	3.51	0	-3496	13486	13042	12496	12052	11506	13265	12275	76	3780	500	9070	10	1	15162580	1986	-304.65	1.96	12	1.50	-43.00	6687.00	14400	20230623	-9.03	5760	20221013	127.43	14400	-9.03	20230623	6190	111.63	20230102	14400	-9.03	20230623	5760	127.43	20221013	3.46	N	251630	500	75 억		531845	N	N	0	N	00	N
104	20230814	100924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12810	210	2	1.67	1577897660	123017	56.05	12680	13050	12600	16380	8820	12600	12826.67	3.51	0	-9736	13486	13042	12496	12052	11506	13265	12275	76	3780	500	9070	10	1	15162580	1942	-297.91	1.92	12	0.81	-43.00	6687.00	14400	20230623	-11.04	5760	20221013	122.40	14400	-11.04	20230623	6190	106.95	20230102	14400	-11.04	20230623	5760	122.40	20221013	3.46	N	251630	500	75 억		531845	N	N	0	N	00	N
105	20230814	090922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12890	290	2	2.30	466695400	36359	16.57	12680	13050	12620	16380	8820	12600	12835.77	3.51	0	8707	13486	13042	12496	12052	11506	13265	12275	76	3780	500	9070	10	1	15162580	1954	-299.77	1.93	12	0.24	-43.00	6687.00	14400	20230623	-10.49	5760	20221013	123.78	14400	-10.49	20230623	6190	108.24	20230102	14400	-10.49	20230623	5760	123.78	20221013	3.46	N	251630	500	75 억		531845	N	N	0	N	00	N
106	20230811	160922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12600	400	2	3.28	2731305830	218079	131.06	12200	12940	11950	15860	8540	12200	12523.93	3.28	0	73688	13140	12670	12370	11900	11600	12520	11750	76	3660	500	8780	10	1	15162580	1910	-293.02	1.88	12	1.44	-43.00	6687.00	14400	20230623	-12.50	5760	20221013	118.75	14400	-12.50	20230623	6190	103.55	20230102	14400	-12.50	20230623	5760	118.75	20221013	3.48	N	251630	500	75 억		497912	N	N	0	N	00	N
107	20230811	150918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12660	460	2	3.77	2673286610	213478	128.30	12200	12940	11950	15860	8540	12200	12522.54	3.28	0	73177	13140	12670	12370	11900	11600	12520	11750	76	3660	500	8780	10	1	15162580	1920	-294.42	1.89	12	1.41	-43.00	6687.00	14400	20230623	-12.08	5760	20221013	119.79	14400	-12.08	20230623	6190	104.52	20230102	14400	-12.08	20230623	5760	119.79	20221013	3.48	N	251630	500	75 억		497912	N	N	0	N	00	N
108	20230811	140917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12620	420	2	3.44	2530482750	202194	121.52	12200	12940	11950	15860	8540	12200	12515.12	3.28	0	71932	13140	12670	12370	11900	11600	12520	11750	76	3660	500	8780	10	1	15162580	1914	-293.49	1.89	12	1.33	-43.00	6687.00	14400	20230623	-12.36	5760	20221013	119.10	14400	-12.36	20230623	6190	103.88	20230102	14400	-12.36	20230623	5760	119.10	20221013	3.48	N	251630	500	75 억		497912	N	N	0	N	00	N
109	20230811	130915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12670	470	2	3.85	1772292500	142930	85.90	12200	12690	11950	15860	8540	12200	12399.72	3.28	0	42891	13140	12670	12370	11900	11600	12520	11750	76	3660	500	8780	10	1	15162580	1921	-294.65	1.89	12	0.94	-43.00	6687.00	14400	20230623	-12.01	5760	20221013	119.97	14400	-12.01	20230623	6190	104.68	20230102	14400	-12.01	20230623	5760	119.97	20221013	3.48	N	251630	500	75 억		497912	N	N	0	N	00	N
110	20230811	120907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12300	100	2	0.82	1180238550	95722	57.53	12200	12560	11950	15860	8540	12200	12329.86	3.28	0	13340	13140	12670	12370	11900	11600	12520	11750	76	3660	500	8780	10	1	15162580	1865	-286.05	1.84	12	0.63	-43.00	6687.00	14400	20230623	-14.58	5760	20221013	113.54	14400	-14.58	20230623	6190	98.71	20230102	14400	-14.58	20230623	5760	113.54	20221013	3.48	N	251630	500	75 억		497912	N	N	0	N	00	N
111	20230811	110908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12470	270	2	2.21	1084044860	87962	52.86	12200	12560	11950	15860	8540	12200	12324.01	3.28	0	16230	13140	12670	12370	11900	11600	12520	11750	76	3660	500	8780	10	1	15162580	1891	-290.00	1.86	12	0.58	-43.00	6687.00	14400	20230623	-13.40	5760	20221013	116.49	14400	-13.40	20230623	6190	101.45	20230102	14400	-13.40	20230623	5760	116.49	20221013	3.48	N	251630	500	75 억		497912	N	N	0	N	00	N
112	20230811	100903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12430	230	2	1.89	619894740	50637	30.43	12200	12550	11950	15860	8540	12200	12241.93	3.28	0	2994	13140	12670	12370	11900	11600	12520	11750	76	3660	500	8780	10	1	15162580	1885	-289.07	1.86	12	0.33	-43.00	6687.00	14400	20230623	-13.68	5760	20221013	115.80	14400	-13.68	20230623	6190	100.81	20230102	14400	-13.68	20230623	5760	115.80	20221013	3.48	N	251630	500	75 억		497912	N	N	0	N	00	N
113	20230811	090914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12050	-150	5	-1.23	175242940	14580	8.76	12200	12280	11950	15860	8540	12200	12019.41	3.28	0	335	13140	12670	12370	11900	11600	12520	11750	76	3660	500	8780	10	1	15162580	1827	-280.23	1.80	12	0.10	-43.00	6687.00	14400	20230623	-16.32	5760	20221013	109.20	14400	-16.32	20230623	6190	94.67	20230102	14400	-16.32	20230623	5760	109.20	20221013	3.48	N	251630	500	75 억		497912	N	N	0	N	00	N
114	20230810	160904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12200	-550	5	-4.31	2036403580	166013	47.50	12750	12840	12070	16570	8930	12750	12266.61	3.70	0	-63030	13623	13186	12723	12286	11823	13405	12505	76	3820	500	9180	10	1	15162580	1850	-283.72	1.82	12	1.09	-43.00	6687.00	14400	20230623	-15.28	5760	20221013	111.81	14400	-15.28	20230623	6190	97.09	20230102	14400	-15.28	20230623	5760	111.81	20221013	3.47	N	251630	500	75 억		561577	N	N	0	N	00	N
115	20230810	150903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12200	-550	5	-4.31	1949526120	158881	45.46	12750	12840	12070	16570	8930	12750	12270.33	3.70	0	-61355	13623	13186	12723	12286	11823	13405	12505	76	3820	500	9180	10	1	15162580	1850	-283.72	1.82	12	1.05	-43.00	6687.00	14400	20230623	-15.28	5760	20221013	111.81	14400	-15.28	20230623	6190	97.09	20230102	14400	-15.28	20230623	5760	111.81	20221013	3.47	N	251630	500	75 억		561577	N	N	0	N	00	N
116	20230810	140903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12210	-540	5	-4.24	1732200520	141076	40.37	12750	12840	12070	16570	8930	12750	12278.47	3.70	0	-59718	13623	13186	12723	12286	11823	13405	12505	76	3820	500	9180	10	1	15162580	1851	-283.95	1.83	12	0.93	-43.00	6687.00	14400	20230623	-15.21	5760	20221013	111.98	14400	-15.21	20230623	6190	97.25	20230102	14400	-15.21	20230623	5760	111.98	20221013	3.47	N	251630	500	75 억		561577	N	N	0	N	00	N
117	20230810	130855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12220	-530	5	-4.16	1578846950	128528	36.78	12750	12840	12070	16570	8930	12750	12284.04	3.70	0	-56956	13623	13186	12723	12286	11823	13405	12505	76	3820	500	9180	10	1	15162580	1853	-284.19	1.83	12	0.85	-43.00	6687.00	14400	20230623	-15.14	5760	20221013	112.15	14400	-15.14	20230623	6190	97.42	20230102	14400	-15.14	20230623	5760	112.15	20221013	3.47	N	251630	500	75 억		561577	N	N	0	N	00	N
118	20230810	120912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12290	-460	5	-3.61	1484095790	120778	34.56	12750	12840	12070	16570	8930	12750	12287.77	3.70	0	-56214	13623	13186	12723	12286	11823	13405	12505	76	3820	500	9180	10	1	15162580	1863	-285.81	1.84	12	0.80	-43.00	6687.00	14400	20230623	-14.65	5760	20221013	113.37	14400	-14.65	20230623	6190	98.55	20230102	14400	-14.65	20230623	5760	113.37	20221013	3.47	N	251630	500	75 억		561577	N	N	0	N	00	N
119	20230810	110913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12270	-480	5	-3.76	1362925690	110909	31.74	12750	12840	12070	16570	8930	12750	12288.65	3.70	0	-51330	13623	13186	12723	12286	11823	13405	12505	76	3820	500	9180	10	1	15162580	1860	-285.35	1.83	12	0.73	-43.00	6687.00	14400	20230623	-14.79	5760	20221013	113.02	14400	-14.79	20230623	6190	98.22	20230102	14400	-14.79	20230623	5760	113.02	20221013	3.47	N	251630	500	75 억		561577	N	N	0	N	00	N
120	20230810	100907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12090	-660	5	-5.18	1135734940	92302	26.41	12750	12840	12070	16570	8930	12750	12304.52	3.70	0	-45384	13623	13186	12723	12286	11823	13405	12505	76	3820	500	9180	10	1	15162580	1833	-281.16	1.81	12	0.61	-43.00	6687.00	14400	20230623	-16.04	5760	20221013	109.90	14400	-16.04	20230623	6190	95.32	20230102	14400	-16.04	20230623	5760	109.90	20221013	3.47	N	251630	500	75 억		561577	N	N	0	N	00	N
121	20230810	090917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12430	-320	5	-2.51	137226810	10923	3.13	12750	12840	12360	16570	8930	12750	12562.97	3.70	0	-3951	13623	13186	12723	12286	11823	13405	12505	76	3820	500	9180	10	1	15162580	1885	-289.07	1.86	12	0.07	-43.00	6687.00	14400	20230623	-13.68	5760	20221013	115.80	14400	-13.68	20230623	6190	100.81	20230102	14400	-13.68	20230623	5760	115.80	20221013	3.47	N	251630	500	75 억		561577	N	N	0	N	00	N
122	20230809	160904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12750	390	2	3.16	4466282760	347058	198.45	12360	13160	12260	16060	8660	12360	12869.20	3.37	0	24159	13100	12730	12430	12060	11760	12580	11910	76	3700	500	8890	10	1	15162580	1933	-296.51	1.91	12	2.29	-43.00	6687.00	14400	20230623	-11.46	5760	20221013	121.35	14400	-11.46	20230623	6190	105.98	20230102	14400	-11.46	20230623	5760	121.35	20221013	3.77	N	251630	500	75 억		510884	N	N	0	N	00	N
123	20230809	150853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12750	390	2	3.16	4243078930	329498	188.41	12360	13160	12260	16060	8660	12360	12877.57	3.37	0	33654	13100	12730	12430	12060	11760	12580	11910	76	3700	500	8890	10	1	15162580	1933	-296.51	1.91	12	2.17	-43.00	6687.00	14400	20230623	-11.46	5760	20221013	121.35	14400	-11.46	20230623	6190	105.98	20230102	14400	-11.46	20230623	5760	121.35	20221013	3.77	N	251630	500	75 억		510884	N	N	0	N	00	N
124	20230809	140851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12720	360	2	2.91	3997467850	310218	177.38	12360	13160	12260	16060	8660	12360	12886.17	3.37	0	42449	13100	12730	12430	12060	11760	12580	11910	76	3700	500	8890	10	1	15162580	1929	-295.81	1.90	12	2.05	-43.00	6687.00	14400	20230623	-11.67	5760	20221013	120.83	14400	-11.67	20230623	6190	105.49	20230102	14400	-11.67	20230623	5760	120.83	20221013	3.77	N	251630	500	75 억		510884	N	N	0	N	00	N
125	20230809	130912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12760	400	2	3.24	3807980310	295351	168.88	12360	13160	12260	16060	8660	12360	12893.26	3.37	0	48334	13100	12730	12430	12060	11760	12580	11910	76	3700	500	8890	10	1	15162580	1935	-296.74	1.91	12	1.95	-43.00	6687.00	14400	20230623	-11.39	5760	20221013	121.53	14400	-11.39	20230623	6190	106.14	20230102	14400	-11.39	20230623	5760	121.53	20221013	3.77	N	251630	500	75 억		510884	N	N	0	N	00	N
126	20230809	120909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12820	460	2	3.72	3654166060	283327	162.01	12360	13160	12260	16060	8660	12360	12897.54	3.37	0	48854	13100	12730	12430	12060	11760	12580	11910	76	3700	500	8890	10	1	15162580	1944	-298.14	1.92	12	1.87	-43.00	6687.00	14400	20230623	-10.97	5760	20221013	122.57	14400	-10.97	20230623	6190	107.11	20230102	14400	-10.97	20230623	5760	122.57	20221013	3.77	N	251630	500	75 억		510884	N	N	0	N	00	N
127	20230809	110902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12700	340	2	2.75	3383852400	262117	149.88	12360	13160	12260	16060	8660	12360	12909.92	3.37	0	46289	13100	12730	12430	12060	11760	12580	11910	76	3700	500	8890	10	1	15162580	1926	-295.35	1.90	12	1.73	-43.00	6687.00	14400	20230623	-11.81	5760	20221013	120.49	14400	-11.81	20230623	6190	105.17	20230102	14400	-11.81	20230623	5760	120.49	20221013	3.77	N	251630	500	75 억		510884	N	N	0	N	00	N
128	20230809	100851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12970	610	2	4.94	2745880610	212349	121.42	12360	13160	12260	16060	8660	12360	12931.26	3.37	0	40914	13100	12730	12430	12060	11760	12580	11910	76	3700	500	8890	10	1	15162580	1967	-301.63	1.94	12	1.40	-43.00	6687.00	14400	20230623	-9.93	5760	20221013	125.17	14400	-9.93	20230623	6190	109.53	20230102	14400	-9.93	20230623	5760	125.17	20221013	3.77	N	251630	500	75 억		510884	N	N	0	N	00	N
129	20230809	090855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12570	210	2	1.70	49253100	3980	2.28	12360	12570	12260	16060	8660	12360	12375.56	3.37	0	-37	13100	12730	12430	12060	11760	12580	11910	76	3700	500	8890	10	1	15162580	1906	-292.33	1.88	12	0.03	-43.00	6687.00	14400	20230623	-12.71	5760	20221013	118.23	14400	-12.71	20230623	6190	103.07	20230102	14400	-12.71	20230623	5760	118.23	20221013	3.77	N	251630	500	75 억		510884	N	N	0	N	00	N
130	20230808	160912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12360	-90	5	-0.72	2165152950	174351	47.76	12520	12800	12130	16180	8720	12450	12418.59	3.54	0	7369	13196	12822	12466	12092	11736	13010	12280	76	3730	500	8960	10	1	15162580	1874	-287.44	1.85	12	1.15	-43.00	6687.00	14400	20230623	-14.17	5760	20221013	114.58	14400	-14.17	20230623	6190	99.68	20230102	14400	-14.17	20230623	5760	114.58	20221013	3.78	N	251630	500	75 억		536690	N	N	0	N	00	N
131	20230808	150901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12310	-140	5	-1.12	2096922420	168826	46.25	12520	12800	12130	16180	8720	12450	12420.61	3.54	0	6366	13196	12822	12466	12092	11736	13010	12280	76	3730	500	8960	10	1	15162580	1867	-286.28	1.84	12	1.11	-43.00	6687.00	14400	20230623	-14.51	5760	20221013	113.72	14400	-14.51	20230623	6190	98.87	20230102	14400	-14.51	20230623	5760	113.72	20221013	3.78	N	251630	500	75 억		536690	N	N	0	N	00	N
132	20230808	140858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12360	-90	5	-0.72	1904115100	153177	41.96	12520	12800	12130	16180	8720	12450	12430.82	3.54	0	4448	13196	12822	12466	12092	11736	13010	12280	76	3730	500	8960	10	1	15162580	1874	-287.44	1.85	12	1.01	-43.00	6687.00	14400	20230623	-14.17	5760	20221013	114.58	14400	-14.17	20230623	6190	99.68	20230102	14400	-14.17	20230623	5760	114.58	20221013	3.78	N	251630	500	75 억		536690	N	N	0	N	00	N
133	20230808	130849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12320	-130	5	-1.04	1806753450	145285	39.80	12520	12800	12130	16180	8720	12450	12435.93	3.54	0	4584	13196	12822	12466	12092	11736	13010	12280	76	3730	500	8960	10	1	15162580	1868	-286.51	1.84	12	0.96	-43.00	6687.00	14400	20230623	-14.44	5760	20221013	113.89	14400	-14.44	20230623	6190	99.03	20230102	14400	-14.44	20230623	5760	113.89	20221013	3.78	N	251630	500	75 억		536690	N	N	0	N	00	N
134	20230808	120855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12460	10	2	0.08	1720241410	138290	37.88	12520	12800	12130	16180	8720	12450	12439.38	3.54	0	3907	13196	12822	12466	12092	11736	13010	12280	76	3730	500	8960	10	1	15162580	1889	-289.77	1.86	12	0.91	-43.00	6687.00	14400	20230623	-13.47	5760	20221013	116.32	14400	-13.47	20230623	6190	101.29	20230102	14400	-13.47	20230623	5760	116.32	20221013	3.78	N	251630	500	75 억		536690	N	N	0	N	00	N
135	20230808	110844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12650	200	2	1.61	1451807560	116891	32.02	12520	12800	12130	16180	8720	12450	12420.18	3.54	0	1566	13196	12822	12466	12092	11736	13010	12280	76	3730	500	8960	10	1	15162580	1918	-294.19	1.89	12	0.77	-43.00	6687.00	14400	20230623	-12.15	5760	20221013	119.62	14400	-12.15	20230623	6190	104.36	20230102	14400	-12.15	20230623	5760	119.62	20221013	3.78	N	251630	500	75 억		536690	N	N	0	N	00	N
136	20230808	100857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12490	40	2	0.32	1106574900	89153	24.42	12520	12800	12130	16180	8720	12450	12412.09	3.54	0	-5191	13196	12822	12466	12092	11736	13010	12280	76	3730	500	8960	10	1	15162580	1894	-290.47	1.87	12	0.59	-43.00	6687.00	14400	20230623	-13.26	5760	20221013	116.84	14400	-13.26	20230623	6190	101.78	20230102	14400	-13.26	20230623	5760	116.84	20221013	3.78	N	251630	500	75 억		536690	N	N	0	N	00	N
137	20230808	090902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12500	50	2	0.40	204125720	16300	4.47	12520	12800	12320	16180	8720	12450	12523.05	3.54	0	-4747	13196	12822	12466	12092	11736	13010	12280	76	3730	500	8960	10	1	15162580	1895	-290.70	1.87	12	0.11	-43.00	6687.00	14400	20230623	-13.19	5760	20221013	117.01	14400	-13.19	20230623	6190	101.94	20230102	14400	-13.19	20230623	5760	117.01	20221013	3.78	N	251630	500	75 억		536690	N	N	0	N	00	N
138	20230807	160853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12450	340	2	2.81	4556664770	363316	408.07	12110	12840	12110	15740	8480	12110	12542.91	3.35	0	35728	12676	12392	11906	11622	11136	12535	11765	76	3630	500	8710	10	1	15162580	1888	-289.53	1.86	12	2.40	-43.00	6687.00	14400	20230623	-13.54	5760	20221013	116.15	14400	-13.54	20230623	6190	101.13	20230102	14400	-13.54	20230623	5760	116.15	20221013	3.63	N	251630	500	75 억		508322	N	N	0	N	00	N
139	20230807	150853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12400	290	2	2.39	4366549870	348037	390.91	12110	12840	12110	15740	8480	12110	12547.17	3.35	0	40004	12676	12392	11906	11622	11136	12535	11765	76	3630	500	8710	10	1	15162580	1880	-288.37	1.85	12	2.30	-43.00	6687.00	14400	20230623	-13.89	5760	20221013	115.28	14400	-13.89	20230623	6190	100.32	20230102	14400	-13.89	20230623	5760	115.28	20221013	3.63	N	251630	500	75 억		508322	N	N	0	N	00	N
140	20230807	140858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12320	210	2	1.73	4075764940	324287	364.24	12110	12840	12110	15740	8480	12110	12569.46	3.35	0	39529	12676	12392	11906	11622	11136	12535	11765	76	3630	500	8710	10	1	15162580	1868	-286.51	1.84	12	2.14	-43.00	6687.00	14400	20230623	-14.44	5760	20221013	113.89	14400	-14.44	20230623	6190	99.03	20230102	14400	-14.44	20230623	5760	113.89	20221013	3.63	N	251630	500	75 억		508322	N	N	0	N	00	N
141	20230807	130848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12520	410	2	3.39	3661506620	290832	326.66	12110	12840	12110	15740	8480	12110	12591.01	3.35	0	40890	12676	12392	11906	11622	11136	12535	11765	76	3630	500	8710	10	1	15162580	1898	-291.16	1.87	12	1.92	-43.00	6687.00	14400	20230623	-13.06	5760	20221013	117.36	14400	-13.06	20230623	6190	102.26	20230102	14400	-13.06	20230623	5760	117.36	20221013	3.63	N	251630	500	75 억		508322	N	N	0	N	00	N
142	20230807	120847	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12750	640	2	5.28	3401206270	270314	303.61	12110	12840	12110	15740	8480	12110	12583.75	3.35	0	42230	12676	12392	11906	11622	11136	12535	11765	76	3630	500	8710	10	1	15162580	1933	-296.51	1.91	12	1.78	-43.00	6687.00	14400	20230623	-11.46	5760	20221013	121.35	14400	-11.46	20230623	6190	105.98	20230102	14400	-11.46	20230623	5760	121.35	20221013	3.63	N	251630	500	75 억		508322	N	N	0	N	00	N
143	20230807	110840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12550	440	2	3.63	2739709570	218339	245.24	12110	12840	12110	15740	8480	12110	12549.48	3.35	0	37678	12676	12392	11906	11622	11136	12535	11765	76	3630	500	8710	10	1	15162580	1903	-291.86	1.88	12	1.44	-43.00	6687.00	14400	20230623	-12.85	5760	20221013	117.88	14400	-12.85	20230623	6190	102.75	20230102	14400	-12.85	20230623	5760	117.88	20221013	3.63	N	251630	500	75 억		508322	N	N	0	N	00	N
144	20230807	100851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12620	510	2	4.21	2239547250	178583	200.58	12110	12840	12110	15740	8480	12110	12542.48	3.35	0	23410	12676	12392	11906	11622	11136	12535	11765	76	3630	500	8710	10	1	15162580	1914	-293.49	1.89	12	1.18	-43.00	6687.00	14400	20230623	-12.36	5760	20221013	119.10	14400	-12.36	20230623	6190	103.88	20230102	14400	-12.36	20230623	5760	119.10	20221013	3.63	N	251630	500	75 억		508322	N	N	0	N	00	N
145	20230807	090848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12290	180	2	1.49	293909410	23940	26.89	12110	12500	12110	15740	8480	12110	12282.35	3.35	0	5055	12676	12392	11906	11622	11136	12535	11765	76	3630	500	8710	10	1	15162580	1863	-285.81	1.84	12	0.16	-43.00	6687.00	14400	20230623	-14.65	5760	20221013	113.37	14400	-14.65	20230623	6190	98.55	20230102	14400	-14.65	20230623	5760	113.37	20221013	3.63	N	251630	500	75 억		508322	N	N	0	N	00	N
146	20230804	160843	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12110	540	2	4.67	1032858550	87245	69.08	11580	12190	11420	15040	8100	11570	11835.99	3.29	0	8348	12296	11932	11646	11282	10996	11790	11140	76	3470	500	8330	10	1	15162580	1836	-281.63	1.81	12	0.58	-43.00	6687.00	14400	20230623	-15.90	5760	20221013	110.24	14400	-15.90	20230623	6190	95.64	20230102	14400	-15.90	20230623	5760	110.24	20221013	3.57	N	251630	500	75 억		499523	N	N	0	N	00	N
147	20230804	150841	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12160	590	2	5.10	942738400	79820	63.20	11580	12180	11420	15040	8100	11570	11810.80	3.29	0	8730	12296	11932	11646	11282	10996	11790	11140	76	3470	500	8330	10	1	15162580	1844	-282.79	1.82	12	0.53	-43.00	6687.00	14400	20230623	-15.56	5760	20221013	111.11	14400	-15.56	20230623	6190	96.45	20230102	14400	-15.56	20230623	5760	111.11	20221013	3.57	N	251630	500	75 억		499523	N	N	0	N	00	N
148	20230804	140855	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11940	370	2	3.20	691448930	58951	46.68	11580	11970	11420	15040	8100	11570	11729.21	3.29	0	4747	12296	11932	11646	11282	10996	11790	11140	76	3470	500	8330	10	1	15162580	1810	-277.67	1.79	12	0.39	-43.00	6687.00	14400	20230623	-17.08	5760	20221013	107.29	14400	-17.08	20230623	6190	92.89	20230102	14400	-17.08	20230623	5760	107.29	20221013	3.57	N	251630	500	75 억		499523	N	N	0	N	00	N
149	20230804	130839	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11770	200	2	1.73	433660040	37246	29.49	11580	11870	11420	15040	8100	11570	11643.13	3.29	0	-500	12296	11932	11646	11282	10996	11790	11140	76	3470	500	8330	10	1	15162580	1785	-273.72	1.76	12	0.25	-43.00	6687.00	14400	20230623	-18.26	5760	20221013	104.34	14400	-18.26	20230623	6190	90.15	20230102	14400	-18.26	20230623	5760	104.34	20221013	3.57	N	251630	500	75 억		499523	N	N	0	N	00	N
150	20230804	120836	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11700	130	2	1.12	376698840	32383	25.64	11580	11870	11420	15040	8100	11570	11632.61	3.29	0	-314	12296	11932	11646	11282	10996	11790	11140	76	3470	500	8330	10	1	15162580	1774	-272.09	1.75	12	0.21	-43.00	6687.00	14400	20230623	-18.75	5760	20221013	103.12	14400	-18.75	20230623	6190	89.01	20230102	14400	-18.75	20230623	5760	103.12	20221013	3.57	N	251630	500	75 억		499523	N	N	0	N	00	N
151	20230804	110847	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11630	60	2	0.52	353865460	30426	24.09	11580	11870	11420	15040	8100	11570	11630.36	3.29	0	-193	12296	11932	11646	11282	10996	11790	11140	76	3470	500	8330	10	1	15162580	1763	-270.47	1.74	12	0.20	-43.00	6687.00	14400	20230623	-19.24	5760	20221013	101.91	14400	-19.24	20230623	6190	87.88	20230102	14400	-19.24	20230623	5760	101.91	20221013	3.57	N	251630	500	75 억		499523	N	N	0	N	00	N
152	20230804	100831	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11680	110	2	0.95	167973960	14466	11.45	11580	11780	11450	15040	8100	11570	11611.64	3.29	0	-1166	12296	11932	11646	11282	10996	11790	11140	76	3470	500	8330	10	1	15162580	1771	-271.63	1.75	12	0.10	-43.00	6687.00	14400	20230623	-18.89	5760	20221013	102.78	14400	-18.89	20230623	6190	88.69	20230102	14400	-18.89	20230623	5760	102.78	20221013	3.57	N	251630	500	75 억		499523	N	N	0	N	00	N
153	20230804	090832	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11560	-10	5	-0.09	23307320	2015	1.60	11580	11680	11450	15040	8100	11570	11566.91	3.29	0	-655	12296	11932	11646	11282	10996	11790	11140	76	3470	500	8330	10	1	15162580	1753	-268.84	1.73	12	0.01	-43.00	6687.00	14400	20230623	-19.72	5760	20221013	100.69	14400	-19.72	20230623	6190	86.75	20230102	14400	-19.72	20230623	5760	100.69	20221013	3.57	N	251630	500	75 억		499523	N	N	0	N	00	N
154	20230803	160834	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11570	-480	5	-3.98	1447935920	124270	66.13	12000	12010	11360	15660	8440	12050	11648.32	3.42	0	-18194	13063	12556	12233	11726	11403	12395	11565	76	3610	500	8670	10	1	15162580	1754	-269.07	1.73	12	0.82	-43.00	6687.00	14400	20230623	-19.65	5760	20221013	100.87	14400	-19.65	20230623	6190	86.91	20230102	14400	-19.65	20230623	5760	100.87	20221013	3.48	N	251630	500	75 억		517926	N	N	0	N	00	N
155	20230803	150841	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11600	-450	5	-3.73	1409732260	120968	64.37	12000	12010	11360	15660	8440	12050	11650.46	3.42	0	-17939	13063	12556	12233	11726	11403	12395	11565	76	3610	500	8670	10	1	15162580	1759	-269.77	1.73	12	0.80	-43.00	6687.00	14400	20230623	-19.44	5760	20221013	101.39	14400	-19.44	20230623	6190	87.40	20230102	14400	-19.44	20230623	5760	101.39	20221013	3.48	N	251630	500	75 억		517926	N	N	0	N	00	N
156	20230803	140833	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11640	-410	5	-3.40	1269699960	108882	57.94	12000	12010	11360	15660	8440	12050	11657.64	3.42	0	-14317	13063	12556	12233	11726	11403	12395	11565	76	3610	500	8670	10	1	15162580	1765	-270.70	1.74	12	0.72	-43.00	6687.00	14400	20230623	-19.17	5760	20221013	102.08	14400	-19.17	20230623	6190	88.05	20230102	14400	-19.17	20230623	5760	102.08	20221013	3.48	N	251630	500	75 억		517926	N	N	0	N	00	N
157	20230803	130836	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11460	-590	5	-4.90	1220032530	104571	55.65	12000	12010	11360	15660	8440	12050	11663.33	3.42	0	-13669	13063	12556	12233	11726	11403	12395	11565	76	3610	500	8670	10	1	15162580	1738	-266.51	1.71	12	0.69	-43.00	6687.00	14400	20230623	-20.42	5760	20221013	98.96	14400	-20.42	20230623	6190	85.14	20230102	14400	-20.42	20230623	5760	98.96	20221013	3.48	N	251630	500	75 억		517926	N	N	0	N	00	N
158	20230803	120839	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11470	-580	5	-4.81	1145444820	98078	52.19	12000	12010	11360	15660	8440	12050	11675.09	3.42	0	-12844	13063	12556	12233	11726	11403	12395	11565	76	3610	500	8670	10	1	15162580	1739	-266.74	1.72	12	0.65	-43.00	6687.00	14400	20230623	-20.35	5760	20221013	99.13	14400	-20.35	20230623	6190	85.30	20230102	14400	-20.35	20230623	5760	99.13	20221013	3.48	N	251630	500	75 억		517926	N	N	0	N	00	N
159	20230803	110829	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11560	-490	5	-4.07	927857670	79130	42.11	12000	12010	11540	15660	8440	12050	11721.59	3.42	0	-8893	13063	12556	12233	11726	11403	12395	11565	76	3610	500	8670	10	1	15162580	1753	-268.84	1.73	12	0.52	-43.00	6687.00	14400	20230623	-19.72	5760	20221013	100.69	14400	-19.72	20230623	6190	86.75	20230102	14400	-19.72	20230623	5760	100.69	20221013	3.48	N	251630	500	75 억		517926	N	N	0	N	00	N
160	20230803	100827	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11700	-350	5	-2.90	686872220	58378	31.06	12000	12010	11630	15660	8440	12050	11760.99	3.42	0	-2409	13063	12556	12233	11726	11403	12395	11565	76	3610	500	8670	10	1	15162580	1774	-272.09	1.75	12	0.39	-43.00	6687.00	14400	20230623	-18.75	5760	20221013	103.12	14400	-18.75	20230623	6190	89.01	20230102	14400	-18.75	20230623	5760	103.12	20221013	3.48	N	251630	500	75 억		517926	N	N	0	N	00	N
161	20230803	090829	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	11760	-290	5	-2.41	149563570	12641	6.73	12000	12010	11750	15660	8440	12050	11812.87	3.42	0	-637	13063	12556	12233	11726	11403	12395	11565	76	3610	500	8670	10	1	15162580	1783	-273.49	1.76	12	0.08	-43.00	6687.00	14400	20230623	-18.33	5760	20221013	104.17	14400	-18.33	20230623	6190	89.98	20230102	14400	-18.33	20230623	5760	104.17	20221013	3.48	N	251630	500	75 억		517926	N	N	0	N	00	N
162	20230802	160834	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12050	-170	5	-1.39	2304164530	187144	122.24	12220	12740	11910	15880	8560	12220	12315.17	3.59	0	-27358	12946	12582	12316	11952	11686	12450	11820	76	3660	500	8790	10	1	15162580	1827	-280.23	1.80	12	1.23	-43.00	6687.00	14400	20230623	-16.32	5760	20221013	109.20	14400	-16.32	20230623	6190	94.67	20230102	14400	-16.32	20230623	5760	109.20	20221013	3.65	N	251630	500	75 억		543959	N	N	0	N	00	N
163	20230802	150845	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12010	-210	5	-1.72	2234977860	181387	118.48	12220	12740	11910	15880	8560	12220	12321.60	3.59	0	-26724	12946	12582	12316	11952	11686	12450	11820	76	3660	500	8790	10	1	15162580	1821	-279.30	1.80	12	1.20	-43.00	6687.00	14400	20230623	-16.60	5760	20221013	108.51	14400	-16.60	20230623	6190	94.02	20230102	14400	-16.60	20230623	5760	108.51	20221013	3.65	N	251630	500	75 억		543959	N	N	0	N	00	N
164	20230802	140835	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12030	-190	5	-1.55	2004581930	162209	105.95	12220	12740	12010	15880	8560	12220	12358.02	3.59	0	-24879	12946	12582	12316	11952	11686	12450	11820	76	3660	500	8790	10	1	15162580	1824	-279.77	1.80	12	1.07	-43.00	6687.00	14400	20230623	-16.46	5760	20221013	108.85	14400	-16.46	20230623	6190	94.35	20230102	14400	-16.46	20230623	5760	108.85	20221013	3.65	N	251630	500	75 억		543959	N	N	0	N	00	N
165	20230802	130830	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12140	-80	5	-0.65	1759140910	141890	92.68	12220	12740	12120	15880	8560	12220	12397.92	3.59	0	-20098	12946	12582	12316	11952	11686	12450	11820	76	3660	500	8790	10	1	15162580	1841	-282.33	1.82	12	0.94	-43.00	6687.00	14400	20230623	-15.69	5760	20221013	110.76	14400	-15.69	20230623	6190	96.12	20230102	14400	-15.69	20230623	5760	110.76	20221013	3.65	N	251630	500	75 억		543959	N	N	0	N	00	N
166	20230802	120824	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12220	0	3	0.00	1625961830	130972	85.55	12220	12740	12160	15880	8560	12220	12414.58	3.59	0	-17328	12946	12582	12316	11952	11686	12450	11820	76	3660	500	8790	10	1	15162580	1853	-284.19	1.83	12	0.86	-43.00	6687.00	14400	20230623	-15.14	5760	20221013	112.15	14400	-15.14	20230623	6190	97.42	20230102	14400	-15.14	20230623	5760	112.15	20221013	3.65	N	251630	500	75 억		543959	N	N	0	N	00	N
167	20230802	110826	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12200	-20	5	-0.16	1408354770	113187	73.93	12220	12740	12160	15880	8560	12220	12442.73	3.59	0	-9248	12946	12582	12316	11952	11686	12450	11820	76	3660	500	8790	10	1	15162580	1850	-283.72	1.82	12	0.75	-43.00	6687.00	14400	20230623	-15.28	5760	20221013	111.81	14400	-15.28	20230623	6190	97.09	20230102	14400	-15.28	20230623	5760	111.81	20221013	3.65	N	251630	500	75 억		543959	N	N	0	N	00	N
168	20230802	100829	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12360	140	2	1.15	1160509020	92965	60.72	12220	12740	12210	15880	8560	12220	12483.29	3.59	0	4023	12946	12582	12316	11952	11686	12450	11820	76	3660	500	8790	10	1	15162580	1874	-287.44	1.85	12	0.61	-43.00	6687.00	14400	20230623	-14.17	5760	20221013	114.58	14400	-14.17	20230623	6190	99.68	20230102	14400	-14.17	20230623	5760	114.58	20221013	3.65	N	251630	500	75 억		543959	N	N	0	N	00	N
169	20230802	090827	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12320	100	2	0.82	275604330	22281	14.55	12220	12500	12210	15880	8560	12220	12369.48	3.59	0	-1074	12946	12582	12316	11952	11686	12450	11820	76	3660	500	8790	10	1	15162580	1868	-286.51	1.84	12	0.15	-43.00	6687.00	14400	20230623	-14.44	5760	20221013	113.89	14400	-14.44	20230623	6190	99.03	20230102	14400	-14.44	20230623	5760	113.89	20221013	3.65	N	251630	500	75 억		543959	N	N	0	N	00	N
170	20230801	160826	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12220	-40	5	-0.33	1874901310	152544	118.31	12450	12680	12050	15930	8590	12260	12290.94	3.82	0	-33384	12660	12460	12100	11900	11540	12560	12000	76	3670	500	8820	10	1	15162580	1853	-284.19	1.83	12	1.01	-43.00	6687.00	14400	20230623	-15.14	5760	20221013	112.15	14400	-15.14	20230623	6190	97.42	20230102	14400	-15.14	20230623	5760	112.15	20221013	3.69	N	251630	500	75 억		578661	N	N	0	N	00	N
171	20230801	150823	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12260	0	3	0.00	1828029340	148715	115.34	12450	12680	12050	15930	8590	12260	12292.17	3.82	0	-34666	12660	12460	12100	11900	11540	12560	12000	76	3670	500	8820	10	1	15162580	1859	-285.12	1.83	12	0.98	-43.00	6687.00	14400	20230623	-14.86	5760	20221013	112.85	14400	-14.86	20230623	6190	98.06	20230102	14400	-14.86	20230623	5760	112.85	20221013	3.69	N	251630	500	75 억		578661	N	N	0	N	00	N
172	20230801	140839	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12260	0	3	0.00	1764871980	143569	111.35	12450	12680	12050	15930	8590	12260	12292.85	3.82	0	-33351	12660	12460	12100	11900	11540	12560	12000	76	3670	500	8820	10	1	15162580	1859	-285.12	1.83	12	0.95	-43.00	6687.00	14400	20230623	-14.86	5760	20221013	112.85	14400	-14.86	20230623	6190	98.06	20230102	14400	-14.86	20230623	5760	112.85	20221013	3.69	N	251630	500	75 억		578661	N	N	0	N	00	N
173	20230801	130819	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12170	-90	5	-0.73	1386513010	112808	87.49	12450	12680	12050	15930	8590	12260	12290.91	3.82	0	-38984	12660	12460	12100	11900	11540	12560	12000	76	3670	500	8820	10	1	15162580	1845	-283.02	1.82	12	0.74	-43.00	6687.00	14400	20230623	-15.49	5760	20221013	111.28	14400	-15.49	20230623	6190	96.61	20230102	14400	-15.49	20230623	5760	111.28	20221013	3.69	N	251630	500	75 억		578661	N	N	0	N	00	N
174	20230801	120820	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12150	-110	5	-0.90	1321789050	107472	83.35	12450	12680	12050	15930	8590	12260	12298.92	3.82	0	-36641	12660	12460	12100	11900	11540	12560	12000	76	3670	500	8820	10	1	15162580	1842	-282.56	1.82	12	0.71	-43.00	6687.00	14400	20230623	-15.62	5760	20221013	110.94	14400	-15.62	20230623	6190	96.28	20230102	14400	-15.62	20230623	5760	110.94	20221013	3.69	N	251630	500	75 억		578661	N	N	0	N	00	N
175	20230801	110817	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12130	-130	5	-1.06	1213659800	98532	76.42	12450	12680	12050	15930	8590	12260	12317.42	3.82	0	-35238	12660	12460	12100	11900	11540	12560	12000	76	3670	500	8820	10	1	15162580	1839	-282.09	1.81	12	0.65	-43.00	6687.00	14400	20230623	-15.76	5760	20221013	110.59	14400	-15.76	20230623	6190	95.96	20230102	14400	-15.76	20230623	5760	110.59	20221013	3.69	N	251630	500	75 억		578661	N	N	0	N	00	N
176	20230801	100822	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12110	-150	5	-1.22	975393880	78887	61.18	12450	12680	12050	15930	8590	12260	12364.44	3.82	0	-28842	12660	12460	12100	11900	11540	12560	12000	76	3670	500	8820	10	1	15162580	1836	-281.63	1.81	12	0.52	-43.00	6687.00	14400	20230623	-15.90	5760	20221013	110.24	14400	-15.90	20230623	6190	95.64	20230102	14400	-15.90	20230623	5760	110.24	20221013	3.69	N	251630	500	75 억		578661	N	N	0	N	00	N
177	20230801	090815	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	12290	30	2	0.24	134477090	10966	8.50	12450	12450	12100	15930	8590	12260	12263.09	3.82	0	-5369	12660	12460	12100	11900	11540	12560	12000	76	3670	500	8820	10	1	15162580	1863	-285.81	1.84	12	0.07	-43.00	6687.00	14400	20230623	-14.65	5760	20221013	113.37	14400	-14.65	20230623	6190	98.55	20230102	14400	-14.65	20230623	5760	113.37	20221013	3.69	N	251630	500	75 억		578661	N	N	0	N	00	N