KissMeData/159010/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	160901	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12560	-20	5	-0.16	967764480	77223	80.52	12650	12900	12350	16350	8810	12580	12527.92	1.35	0	-20978	13006	12792	12376	12162	11746	12900	12270	67	3770	500	8550	10	1	13334739	1675	18.50	2.99	12	0.58	679.00	4194.00	16900	20230717	-25.68	6700	20220930	87.46	16900	-25.68	20230717	8920	40.81	20230103	16900	-25.68	20230717	6700	87.46	20220930	1.90	N	159010	500	66 억		180165	N	N	0	N	00	N
3	20230831	151121	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12590	10	2	0.08	820715720	65517	68.31	12650	12900	12350	16350	8810	12580	12526.76	1.35	0	-20244	13006	12792	12376	12162	11746	12900	12270	67	3770	500	8550	10	1	13334739	1679	18.54	3.00	12	0.49	679.00	4194.00	16900	20230717	-25.50	6700	20220930	87.91	16900	-25.50	20230717	8920	41.14	20230103	16900	-25.50	20230717	6700	87.91	20220930	1.90	N	159010	500	66 억		180165	N	N	0	N	00	N
4	20230831	141226	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12600	20	2	0.16	698289410	55786	58.17	12650	12900	12350	16350	8810	12580	12517.29	1.35	0	-15034	13006	12792	12376	12162	11746	12900	12270	67	3770	500	8550	10	1	13334739	1680	18.56	3.00	12	0.42	679.00	4194.00	16900	20230717	-25.44	6700	20220930	88.06	16900	-25.44	20230717	8920	41.26	20230103	16900	-25.44	20230717	6700	88.06	20220930	1.90	N	159010	500	66 억		180165	N	N	0	N	00	N
5	20230831	131152	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12370	-210	5	-1.67	480766160	38411	40.05	12650	12900	12350	16350	8810	12580	12516.37	1.35	0	-18927	13006	12792	12376	12162	11746	12900	12270	67	3770	500	8550	10	1	13334739	1650	18.22	2.95	12	0.29	679.00	4194.00	16900	20230717	-26.80	6700	20220930	84.63	16900	-26.80	20230717	8920	38.68	20230103	16900	-26.80	20230717	6700	84.63	20220930	1.90	N	159010	500	66 억		180165	N	N	0	N	00	N
6	20230831	121228	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12420	-160	5	-1.27	344136590	27378	28.55	12650	12900	12410	16350	8810	12580	12569.82	1.35	0	-11911	13006	12792	12376	12162	11746	12900	12270	67	3770	500	8550	10	1	13334739	1656	18.29	2.96	12	0.21	679.00	4194.00	16900	20230717	-26.51	6700	20220930	85.37	16900	-26.51	20230717	8920	39.24	20230103	16900	-26.51	20230717	6700	85.37	20220930	1.90	N	159010	500	66 억		180165	N	N	0	N	00	N
7	20230831	111700	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12430	-150	5	-1.19	313999950	24951	26.02	12650	12900	12410	16350	8810	12580	12584.66	1.35	0	-10906	13006	12792	12376	12162	11746	12900	12270	67	3770	500	8550	10	1	13334739	1658	18.31	2.96	12	0.19	679.00	4194.00	16900	20230717	-26.45	6700	20220930	85.52	16900	-26.45	20230717	8920	39.35	20230103	16900	-26.45	20230717	6700	85.52	20220930	1.90	N	159010	500	66 억		180165	N	N	0	N	00	N
8	20230831	101317	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12470	-110	5	-0.87	246392280	19511	20.34	12650	12900	12460	16350	8810	12580	12628.38	1.35	0	-9647	13006	12792	12376	12162	11746	12900	12270	67	3770	500	8550	10	1	13334739	1663	18.37	2.97	12	0.15	679.00	4194.00	16900	20230717	-26.21	6700	20220930	86.12	16900	-26.21	20230717	8920	39.80	20230103	16900	-26.21	20230717	6700	86.12	20220930	1.90	N	159010	500	66 억		180165	N	N	0	N	00	N
9	20230831	091142	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12740	160	2	1.27	123713980	9737	10.15	12650	12900	12460	16350	8810	12580	12705.55	1.35	0	-4389	13006	12792	12376	12162	11746	12900	12270	67	3770	500	8550	10	1	13334739	1699	18.76	3.04	12	0.07	679.00	4194.00	16900	20230717	-24.62	6700	20220930	90.15	16900	-24.62	20230717	8920	42.83	20230103	16900	-24.62	20230717	6700	90.15	20220930	1.90	N	159010	500	66 억		180165	N	N	0	N	00	N
10	20230830	160904	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12580	750	2	6.34	1181989540	95749	376.83	12000	12590	11960	15370	8290	11830	12344.50	1.25	0	12236	12170	12000	11700	11530	11230	12085	11615	67	3540	500	8040	10	1	13334739	1678	18.53	3.00	12	0.72	679.00	4194.00	16900	20230717	-25.56	6700	20220930	87.76	16900	-25.56	20230717	8920	41.03	20230103	16900	-25.56	20230717	6700	87.76	20220930	1.88	N	159010	500	66 억		166933	N	N	0	N	00	N
11	20230830	151055	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12570	740	2	6.26	1144459140	92765	365.09	12000	12580	11960	15370	8290	11830	12337.19	1.25	0	12915	12170	12000	11700	11530	11230	12085	11615	67	3540	500	8040	10	1	13334739	1676	18.51	3.00	12	0.70	679.00	4194.00	16900	20230717	-25.62	6700	20220930	87.61	16900	-25.62	20230717	8920	40.92	20230103	16900	-25.62	20230717	6700	87.61	20220930	1.88	N	159010	500	66 억		166933	N	N	0	N	00	N
12	20230830	141146	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12550	720	2	6.09	1030521350	83688	329.36	12000	12580	11960	15370	8290	11830	12313.85	1.25	0	14159	12170	12000	11700	11530	11230	12085	11615	67	3540	500	8040	10	1	13334739	1674	18.48	2.99	12	0.63	679.00	4194.00	16900	20230717	-25.74	6700	20220930	87.31	16900	-25.74	20230717	8920	40.70	20230103	16900	-25.74	20230717	6700	87.31	20220930	1.88	N	159010	500	66 억		166933	N	N	0	N	00	N
13	20230830	131136	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12460	630	2	5.33	867155160	70635	277.99	12000	12500	11960	15370	8290	11830	12276.56	1.25	0	11002	12170	12000	11700	11530	11230	12085	11615	67	3540	500	8040	10	1	13334739	1662	18.35	2.97	12	0.53	679.00	4194.00	16900	20230717	-26.27	6700	20220930	85.97	16900	-26.27	20230717	8920	39.69	20230103	16900	-26.27	20230717	6700	85.97	20220930	1.88	N	159010	500	66 억		166933	N	N	0	N	00	N
14	20230830	121147	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12330	500	2	4.23	449703560	36940	145.38	12000	12330	11960	15370	8290	11830	12173.89	1.25	0	6831	12170	12000	11700	11530	11230	12085	11615	67	3540	500	8040	10	1	13334739	1644	18.16	2.94	12	0.28	679.00	4194.00	16900	20230717	-27.04	6700	20220930	84.03	16900	-27.04	20230717	8920	38.23	20230103	16900	-27.04	20230717	6700	84.03	20220930	1.88	N	159010	500	66 억		166933	N	N	0	N	00	N
15	20230830	111644	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12180	350	2	2.96	296436210	24448	96.22	12000	12210	11960	15370	8290	11830	12125.17	1.25	0	-206	12170	12000	11700	11530	11230	12085	11615	67	3540	500	8040	10	1	13334739	1624	17.94	2.90	12	0.18	679.00	4194.00	16900	20230717	-27.93	6700	20220930	81.79	16900	-27.93	20230717	8920	36.55	20230103	16900	-27.93	20230717	6700	81.79	20220930	1.88	N	159010	500	66 억		166933	N	N	0	N	00	N
16	20230830	101226	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12160	330	2	2.79	240348400	19838	78.07	12000	12210	11960	15370	8290	11830	12115.56	1.25	0	212	12170	12000	11700	11530	11230	12085	11615	67	3540	500	8040	10	1	13334739	1622	17.91	2.90	12	0.15	679.00	4194.00	16900	20230717	-28.05	6700	20220930	81.49	16900	-28.05	20230717	8920	36.32	20230103	16900	-28.05	20230717	6700	81.49	20220930	1.88	N	159010	500	66 억		166933	N	N	0	N	00	N
17	20230830	091123	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12100	270	2	2.28	32603810	2709	10.66	12000	12100	11960	15370	8290	11830	12035.37	1.25	0	791	12170	12000	11700	11530	11230	12085	11615	67	3540	500	8040	10	1	13334739	1614	17.82	2.89	12	0.02	679.00	4194.00	16900	20230717	-28.40	6700	20220930	80.60	16900	-28.40	20230717	8920	35.65	20230103	16900	-28.40	20230717	6700	80.60	20220930	1.88	N	159010	500	66 억		166933	N	N	0	N	00	N
18	20230829	160859	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11830	380	2	3.32	296484270	25406	74.69	11470	11870	11400	14880	8020	11450	11669.85	1.22	0	4007	11596	11522	11476	11402	11356	11500	11380	67	3430	500	7780	10	1	13334739	1577	17.42	2.82	12	0.19	679.00	4194.00	16900	20230717	-30.00	6700	20220930	76.57	16900	-30.00	20230717	8920	32.62	20230103	16900	-30.00	20230717	6700	76.57	20220930	1.83	N	159010	500	66 억		162926	N	N	0	N	00	N
19	20230829	151104	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11810	360	2	3.14	280605520	24063	70.74	11470	11870	11400	14880	8020	11450	11661.29	1.22	0	4204	11596	11522	11476	11402	11356	11500	11380	67	3430	500	7780	10	1	13334739	1575	17.39	2.82	12	0.18	679.00	4194.00	16900	20230717	-30.12	6700	20220930	76.27	16900	-30.12	20230717	8920	32.40	20230103	16900	-30.12	20230717	6700	76.27	20220930	1.83	N	159010	500	66 억		162926	N	N	0	N	00	N
20	20230829	141225	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11760	310	2	2.71	239984460	20625	60.64	11470	11850	11400	14880	8020	11450	11635.61	1.22	0	4637	11596	11522	11476	11402	11356	11500	11380	67	3430	500	7780	10	1	13334739	1568	17.32	2.80	12	0.15	679.00	4194.00	16900	20230717	-30.41	6700	20220930	75.52	16900	-30.41	20230717	8920	31.84	20230103	16900	-30.41	20230717	6700	75.52	20220930	1.83	N	159010	500	66 억		162926	N	N	0	N	00	N
21	20230829	131134	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11770	320	2	2.79	222236970	19114	56.19	11470	11850	11400	14880	8020	11450	11626.92	1.22	0	4366	11596	11522	11476	11402	11356	11500	11380	67	3430	500	7780	10	1	13334739	1569	17.33	2.81	12	0.14	679.00	4194.00	16900	20230717	-30.36	6700	20220930	75.67	16900	-30.36	20230717	8920	31.95	20230103	16900	-30.36	20230717	6700	75.67	20220930	1.83	N	159010	500	66 억		162926	N	N	0	N	00	N
22	20230829	121216	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11760	310	2	2.71	210981760	18157	53.38	11470	11850	11400	14880	8020	11450	11619.86	1.22	0	4255	11596	11522	11476	11402	11356	11500	11380	67	3430	500	7780	10	1	13334739	1568	17.32	2.80	12	0.14	679.00	4194.00	16900	20230717	-30.41	6700	20220930	75.52	16900	-30.41	20230717	8920	31.84	20230103	16900	-30.41	20230717	6700	75.52	20220930	1.83	N	159010	500	66 억		162926	N	N	0	N	00	N
23	20230829	111851	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11710	260	2	2.27	142759130	12357	36.33	11470	11710	11400	14880	8020	11450	11552.90	1.22	0	2999	11596	11522	11476	11402	11356	11500	11380	67	3430	500	7780	10	1	13334739	1561	17.25	2.79	12	0.09	679.00	4194.00	16900	20230717	-30.71	6700	20220930	74.78	16900	-30.71	20230717	8920	31.28	20230103	16900	-30.71	20230717	6700	74.78	20220930	1.83	N	159010	500	66 억		162926	N	N	0	N	00	N
24	20230829	101316	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11600	150	2	1.31	99176650	8621	25.35	11470	11670	11400	14880	8020	11450	11504.08	1.22	0	1037	11596	11522	11476	11402	11356	11500	11380	67	3430	500	7780	10	1	13334739	1547	17.08	2.77	12	0.06	679.00	4194.00	16900	20230717	-31.36	6700	20220930	73.13	16900	-31.36	20230717	8920	30.04	20230103	16900	-31.36	20230717	6700	73.13	20220930	1.83	N	159010	500	66 억		162926	N	N	0	N	00	N
25	20230829	090844	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11430	-20	5	-0.17	16199410	1413	4.15	11470	11530	11430	14880	8020	11450	11464.55	1.22	0	-135	11596	11522	11476	11402	11356	11500	11380	67	3430	500	7780	10	1	13334739	1524	16.83	2.73	12	0.01	679.00	4194.00	16900	20230717	-32.37	6700	20220930	70.60	16900	-32.37	20230717	8920	28.14	20230103	16900	-32.37	20230717	6700	70.60	20220930	1.83	N	159010	500	66 억		162926	N	N	0	N	00	N
26	20230828	160834	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11450	-80	5	-0.69	389937270	34007	86.70	11460	11550	11430	14980	8080	11530	11466.39	1.25	0	-6893	11790	11660	11520	11390	11250	11590	11320	67	3450	500	7840	10	1	13334739	1527	16.86	2.73	12	0.26	679.00	4194.00	16900	20230717	-32.25	6700	20220930	70.90	16900	-32.25	20230717	8920	28.36	20230103	16900	-32.25	20230717	6700	70.90	20220930	1.78	N	159010	500	66 억		167143	N	N	0	N	00	N
27	20230828	150844	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11450	-80	5	-0.69	358133120	31228	79.61	11460	11550	11430	14980	8080	11530	11468.33	1.25	0	-6842	11790	11660	11520	11390	11250	11590	11320	67	3450	500	7840	10	1	13334739	1527	16.86	2.73	12	0.23	679.00	4194.00	16900	20230717	-32.25	6700	20220930	70.90	16900	-32.25	20230717	8920	28.36	20230103	16900	-32.25	20230717	6700	70.90	20220930	1.78	N	159010	500	66 억		167143	N	N	0	N	00	N
28	20230828	140845	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11430	-100	5	-0.87	263389890	22954	58.52	11460	11550	11430	14980	8080	11530	11474.68	1.25	0	-6724	11790	11660	11520	11390	11250	11590	11320	67	3450	500	7840	10	1	13334739	1524	16.83	2.73	12	0.17	679.00	4194.00	16900	20230717	-32.37	6700	20220930	70.60	16900	-32.37	20230717	8920	28.14	20230103	16900	-32.37	20230717	6700	70.60	20220930	1.78	N	159010	500	66 억		167143	N	N	0	N	00	N
29	20230828	130852	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11490	-40	5	-0.35	180469060	15709	40.05	11460	11550	11450	14980	8080	11530	11488.26	1.25	0	-4579	11790	11660	11520	11390	11250	11590	11320	67	3450	500	7840	10	1	13334739	1532	16.92	2.74	12	0.12	679.00	4194.00	16900	20230717	-32.01	6700	20220930	71.49	16900	-32.01	20230717	8920	28.81	20230103	16900	-32.01	20230717	6700	71.49	20220930	1.78	N	159010	500	66 억		167143	N	N	0	N	00	N
30	20230828	120844	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11470	-60	5	-0.52	150295380	13079	33.34	11460	11550	11450	14980	8080	11530	11491.35	1.25	0	-3495	11790	11660	11520	11390	11250	11590	11320	67	3450	500	7840	10	1	13334739	1529	16.89	2.73	12	0.10	679.00	4194.00	16900	20230717	-32.13	6700	20220930	71.19	16900	-32.13	20230717	8920	28.59	20230103	16900	-32.13	20230717	6700	71.19	20220930	1.78	N	159010	500	66 억		167143	N	N	0	N	00	N
31	20230828	110840	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11480	-50	5	-0.43	105710850	9195	23.44	11460	11550	11450	14980	8080	11530	11496.56	1.25	0	-3309	11790	11660	11520	11390	11250	11590	11320	67	3450	500	7840	10	1	13334739	1531	16.91	2.74	12	0.07	679.00	4194.00	16900	20230717	-32.07	6700	20220930	71.34	16900	-32.07	20230717	8920	28.70	20230103	16900	-32.07	20230717	6700	71.34	20220930	1.78	N	159010	500	66 억		167143	N	N	0	N	00	N
32	20230828	100831	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11540	10	2	0.09	49150900	4281	10.91	11460	11550	11450	14980	8080	11530	11481.17	1.25	0	-1750	11790	11660	11520	11390	11250	11590	11320	67	3450	500	7840	10	1	13334739	1539	17.00	2.75	12	0.03	679.00	4194.00	16900	20230717	-31.72	6700	20220930	72.24	16900	-31.72	20230717	8920	29.37	20230103	16900	-31.72	20230717	6700	72.24	20220930	1.78	N	159010	500	66 억		167143	N	N	0	N	00	N
33	20230828	090844	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11550	20	2	0.17	22046140	1924	4.91	11460	11550	11450	14980	8080	11530	11458.49	1.25	0	-744	11790	11660	11520	11390	11250	11590	11320	67	3450	500	7840	10	1	13334739	1540	17.01	2.75	12	0.01	679.00	4194.00	16900	20230717	-31.66	6700	20220930	72.39	16900	-31.66	20230717	8920	29.48	20230103	16900	-31.66	20230717	6700	72.39	20220930	1.78	N	159010	500	66 억		167143	N	N	0	N	00	N
34	20230825	160839	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11530	-170	5	-1.45	450325370	39223	60.97	11650	11650	11380	15210	8190	11700	11481.14	1.29	0	-5040	12453	12076	11873	11496	11293	11975	11395	67	3510	500	7950	10	1	13334739	1537	16.98	2.75	12	0.29	679.00	4194.00	16900	20230717	-31.78	6700	20220930	72.09	16900	-31.78	20230717	8920	29.26	20230103	16900	-31.78	20230717	6700	72.09	20220930	1.73	N	159010	500	66 억		171593	N	N	0	N	00	N
35	20230825	150842	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11490	-210	5	-1.79	426818970	37182	57.80	11650	11650	11380	15210	8190	11700	11479.18	1.29	0	-4580	12453	12076	11873	11496	11293	11975	11395	67	3510	500	7950	10	1	13334739	1532	16.92	2.74	12	0.28	679.00	4194.00	16900	20230717	-32.01	6700	20220930	71.49	16900	-32.01	20230717	8920	28.81	20230103	16900	-32.01	20230717	6700	71.49	20220930	1.73	N	159010	500	66 억		171593	N	N	0	N	00	N
36	20230825	140841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11510	-190	5	-1.62	365708910	31870	49.54	11650	11650	11380	15210	8190	11700	11475.02	1.29	0	-3460	12453	12076	11873	11496	11293	11975	11395	67	3510	500	7950	10	1	13334739	1535	16.95	2.74	12	0.24	679.00	4194.00	16900	20230717	-31.89	6700	20220930	71.79	16900	-31.89	20230717	8920	29.04	20230103	16900	-31.89	20230717	6700	71.79	20220930	1.73	N	159010	500	66 억		171593	N	N	0	N	00	N
37	20230825	130836	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11530	-170	5	-1.45	344314990	30016	46.66	11650	11650	11380	15210	8190	11700	11471.05	1.29	0	-3472	12453	12076	11873	11496	11293	11975	11395	67	3510	500	7950	10	1	13334739	1537	16.98	2.75	12	0.23	679.00	4194.00	16900	20230717	-31.78	6700	20220930	72.09	16900	-31.78	20230717	8920	29.26	20230103	16900	-31.78	20230717	6700	72.09	20220930	1.73	N	159010	500	66 억		171593	N	N	0	N	00	N
38	20230825	120837	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11580	-120	5	-1.03	308571750	26913	41.84	11650	11650	11380	15210	8190	11700	11465.53	1.29	0	-2195	12453	12076	11873	11496	11293	11975	11395	67	3510	500	7950	10	1	13334739	1544	17.05	2.76	12	0.20	679.00	4194.00	16900	20230717	-31.48	6700	20220930	72.84	16900	-31.48	20230717	8920	29.82	20230103	16900	-31.48	20230717	6700	72.84	20220930	1.73	N	159010	500	66 억		171593	N	N	0	N	00	N
39	20230825	110839	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11590	-110	5	-0.94	292107220	25488	39.62	11650	11650	11380	15210	8190	11700	11460.58	1.29	0	-2065	12453	12076	11873	11496	11293	11975	11395	67	3510	500	7950	10	1	13334739	1545	17.07	2.76	12	0.19	679.00	4194.00	16900	20230717	-31.42	6700	20220930	72.99	16900	-31.42	20230717	8920	29.93	20230103	16900	-31.42	20230717	6700	72.99	20220930	1.73	N	159010	500	66 억		171593	N	N	0	N	00	N
40	20230825	100842	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11510	-190	5	-1.62	179310890	15637	24.31	11650	11650	11380	15210	8190	11700	11467.09	1.29	0	-1880	12453	12076	11873	11496	11293	11975	11395	67	3510	500	7950	10	1	13334739	1535	16.95	2.74	12	0.12	679.00	4194.00	16900	20230717	-31.89	6700	20220930	71.79	16900	-31.89	20230717	8920	29.04	20230103	16900	-31.89	20230717	6700	71.79	20220930	1.73	N	159010	500	66 억		171593	N	N	0	N	00	N
41	20230825	090836	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11500	-200	5	-1.71	39285980	3423	5.32	11650	11650	11380	15210	8190	11700	11477.06	1.29	0	-906	12453	12076	11873	11496	11293	11975	11395	67	3510	500	7950	10	1	13334739	1533	16.94	2.74	12	0.03	679.00	4194.00	16900	20230717	-31.95	6700	20220930	71.64	16900	-31.95	20230717	8920	28.92	20230103	16900	-31.95	20230717	6700	71.64	20220930	1.73	N	159010	500	66 억		171593	N	N	0	N	00	N
42	20230824	160831	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11700	-210	5	-1.76	764150660	64328	132.04	12010	12250	11670	15480	8340	11910	11878.97	1.32	0	-4469	12376	12142	11876	11642	11376	12260	11760	67	3570	500	8090	10	1	13334739	1560	17.23	2.79	12	0.48	679.00	4194.00	16900	20230717	-30.77	6700	20220930	74.63	16900	-30.77	20230717	8920	31.17	20230103	16900	-30.77	20230717	6700	74.63	20220930	1.69	N	159010	500	66 억		176062	N	N	0	N	00	N
43	20230824	150830	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11700	-210	5	-1.76	716442100	60247	123.66	12010	12250	11670	15480	8340	11910	11891.75	1.32	0	-4369	12376	12142	11876	11642	11376	12260	11760	67	3570	500	8090	10	1	13334739	1560	17.23	2.79	12	0.45	679.00	4194.00	16900	20230717	-30.77	6700	20220930	74.63	16900	-30.77	20230717	8920	31.17	20230103	16900	-30.77	20230717	6700	74.63	20220930	1.69	N	159010	500	66 억		176062	N	N	0	N	00	N
44	20230824	140832	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11790	-120	5	-1.01	451923770	37671	77.32	12010	12250	11780	15480	8340	11910	11996.60	1.32	0	-8751	12376	12142	11876	11642	11376	12260	11760	67	3570	500	8090	10	1	13334739	1572	17.36	2.81	12	0.28	679.00	4194.00	16900	20230717	-30.24	6700	20220930	75.97	16900	-30.24	20230717	8920	32.17	20230103	16900	-30.24	20230717	6700	75.97	20220930	1.69	N	159010	500	66 억		176062	N	N	0	N	00	N
45	20230824	130835	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11880	-30	5	-0.25	367645070	30547	62.70	12010	12250	11870	15480	8340	11910	12035.39	1.32	0	-7330	12376	12142	11876	11642	11376	12260	11760	67	3570	500	8090	10	1	13334739	1584	17.50	2.83	12	0.23	679.00	4194.00	16900	20230717	-29.70	6700	20220930	77.31	16900	-29.70	20230717	8920	33.18	20230103	16900	-29.70	20230717	6700	77.31	20220930	1.69	N	159010	500	66 억		176062	N	N	0	N	00	N
46	20230824	120838	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11980	70	2	0.59	272584260	22574	46.33	12010	12250	11930	15480	8340	11910	12075.14	1.32	0	-2513	12376	12142	11876	11642	11376	12260	11760	67	3570	500	8090	10	1	13334739	1598	17.64	2.86	12	0.17	679.00	4194.00	16900	20230717	-29.11	6700	20220930	78.81	16900	-29.11	20230717	8920	34.30	20230103	16900	-29.11	20230717	6700	78.81	20220930	1.69	N	159010	500	66 억		176062	N	N	0	N	00	N
47	20230824	110834	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12030	120	2	1.01	206195320	17053	35.00	12010	12250	11930	15480	8340	11910	12091.44	1.32	0	146	12376	12142	11876	11642	11376	12260	11760	67	3570	500	8090	10	1	13334739	1604	17.72	2.87	12	0.13	679.00	4194.00	16900	20230717	-28.82	6700	20220930	79.55	16900	-28.82	20230717	8920	34.87	20230103	16900	-28.82	20230717	6700	79.55	20220930	1.69	N	159010	500	66 억		176062	N	N	0	N	00	N
48	20230824	100829	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12100	190	2	1.60	127346640	10502	21.56	12010	12250	12000	15480	8340	11910	12125.94	1.32	0	927	12376	12142	11876	11642	11376	12260	11760	67	3570	500	8090	10	1	13334739	1614	17.82	2.89	12	0.08	679.00	4194.00	16900	20230717	-28.40	6700	20220930	80.60	16900	-28.40	20230717	8920	35.65	20230103	16900	-28.40	20230717	6700	80.60	20220930	1.69	N	159010	500	66 억		176062	N	N	0	N	00	N
49	20230824	090833	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12080	170	2	1.43	23944230	1981	4.07	12010	12150	12010	15480	8340	11910	12086.94	1.32	0	-685	12376	12142	11876	11642	11376	12260	11760	67	3570	500	8090	10	1	13334739	1611	17.79	2.88	12	0.01	679.00	4194.00	16900	20230717	-28.52	6700	20220930	80.30	16900	-28.52	20230717	8920	35.43	20230103	16900	-28.52	20230717	6700	80.30	20220930	1.69	N	159010	500	66 억		176062	N	N	0	N	00	N
50	20230823	160829	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11910	340	2	2.94	579887200	48715	65.94	11690	12110	11610	15040	8100	11570	11903.66	1.25	0	9711	12256	11912	11706	11362	11156	11810	11260	67	3470	500	7860	10	1	13334739	1588	17.54	2.84	12	0.37	679.00	4194.00	16900	20230717	-29.53	6700	20220930	77.76	16900	-29.53	20230717	8920	33.52	20230103	16900	-29.53	20230717	6700	77.76	20220930	1.70	N	159010	500	66 억		166018	N	N	0	N	00	N
51	20230823	150828	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11870	300	2	2.59	559107740	46965	63.57	11690	12110	11610	15040	8100	11570	11904.77	1.25	0	8670	12256	11912	11706	11362	11156	11810	11260	67	3470	500	7860	10	1	13334739	1583	17.48	2.83	12	0.35	679.00	4194.00	16900	20230717	-29.76	6700	20220930	77.16	16900	-29.76	20230717	8920	33.07	20230103	16900	-29.76	20230717	6700	77.16	20220930	1.70	N	159010	500	66 억		166018	N	N	0	N	00	N
52	20230823	140835	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11970	400	2	3.46	496278550	41695	56.44	11690	12110	11610	15040	8100	11570	11902.59	1.25	0	8292	12256	11912	11706	11362	11156	11810	11260	67	3470	500	7860	10	1	13334739	1596	17.63	2.85	12	0.31	679.00	4194.00	16900	20230717	-29.17	6700	20220930	78.66	16900	-29.17	20230717	8920	34.19	20230103	16900	-29.17	20230717	6700	78.66	20220930	1.70	N	159010	500	66 억		166018	N	N	0	N	00	N
53	20230823	130828	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11860	290	2	2.51	429677780	36126	48.90	11690	12110	11610	15040	8100	11570	11893.87	1.25	0	7706	12256	11912	11706	11362	11156	11810	11260	67	3470	500	7860	10	1	13334739	1582	17.47	2.83	12	0.27	679.00	4194.00	16900	20230717	-29.82	6700	20220930	77.01	16900	-29.82	20230717	8920	32.96	20230103	16900	-29.82	20230717	6700	77.01	20220930	1.70	N	159010	500	66 억		166018	N	N	0	N	00	N
54	20230823	120834	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11930	360	2	3.11	383029510	32193	43.58	11690	12110	11610	15040	8100	11570	11897.91	1.25	0	6613	12256	11912	11706	11362	11156	11810	11260	67	3470	500	7860	10	1	13334739	1591	17.57	2.84	12	0.24	679.00	4194.00	16900	20230717	-29.41	6700	20220930	78.06	16900	-29.41	20230717	8920	33.74	20230103	16900	-29.41	20230717	6700	78.06	20220930	1.70	N	159010	500	66 억		166018	N	N	0	N	00	N
55	20230823	110828	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11750	180	2	1.56	334958900	28141	38.09	11690	12110	11610	15040	8100	11570	11902.88	1.25	0	5794	12256	11912	11706	11362	11156	11810	11260	67	3470	500	7860	10	1	13334739	1567	17.30	2.80	12	0.21	679.00	4194.00	16900	20230717	-30.47	6700	20220930	75.37	16900	-30.47	20230717	8920	31.73	20230103	16900	-30.47	20230717	6700	75.37	20220930	1.70	N	159010	500	66 억		166018	N	N	0	N	00	N
56	20230823	100828	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11930	360	2	3.11	302222710	25372	34.34	11690	12110	11610	15040	8100	11570	11911.66	1.25	0	6718	12256	11912	11706	11362	11156	11810	11260	67	3470	500	7860	10	1	13334739	1591	17.57	2.84	12	0.19	679.00	4194.00	16900	20230717	-29.41	6700	20220930	78.06	16900	-29.41	20230717	8920	33.74	20230103	16900	-29.41	20230717	6700	78.06	20220930	1.70	N	159010	500	66 억		166018	N	N	0	N	00	N
57	20230823	090835	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11630	60	2	0.52	46670130	3997	5.41	11690	11750	11610	15040	8100	11570	11676.29	1.25	0	513	12256	11912	11706	11362	11156	11810	11260	67	3470	500	7860	10	1	13334739	1551	17.13	2.77	12	0.03	679.00	4194.00	16900	20230717	-31.18	6700	20220930	73.58	16900	-31.18	20230717	8920	30.38	20230103	16900	-31.18	20230717	6700	73.58	20220930	1.70	N	159010	500	66 억		166018	N	N	0	N	00	N
58	20230822	160824	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11570	-180	5	-1.53	853163590	73695	120.48	12050	12050	11500	15270	8230	11750	11576.95	1.17	0	9988	12370	12060	11900	11590	11430	12215	11745	67	3520	500	7990	10	1	13334739	1543	17.04	2.76	12	0.55	679.00	4194.00	16900	20230717	-31.54	6700	20220930	72.69	16900	-31.54	20230717	8920	29.71	20230103	16900	-31.54	20230717	6700	72.69	20220930	1.71	N	159010	500	66 억		156030	N	N	0	N	00	N
59	20230822	150825	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11550	-200	5	-1.70	812434580	70172	114.72	12050	12050	11500	15270	8230	11750	11577.76	1.17	0	8777	12370	12060	11900	11590	11430	12215	11745	67	3520	500	7990	10	1	13334739	1540	17.01	2.75	12	0.53	679.00	4194.00	16900	20230717	-31.66	6700	20220930	72.39	16900	-31.66	20230717	8920	29.48	20230103	16900	-31.66	20230717	6700	72.39	20220930	1.71	N	159010	500	66 억		156030	N	N	0	N	00	N
60	20230822	140826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11550	-200	5	-1.70	770657650	66558	108.82	12050	12050	11500	15270	8230	11750	11578.74	1.17	0	7512	12370	12060	11900	11590	11430	12215	11745	67	3520	500	7990	10	1	13334739	1540	17.01	2.75	12	0.50	679.00	4194.00	16900	20230717	-31.66	6700	20220930	72.39	16900	-31.66	20230717	8920	29.48	20230103	16900	-31.66	20230717	6700	72.39	20220930	1.71	N	159010	500	66 억		156030	N	N	0	N	00	N
61	20230822	130824	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11600	-150	5	-1.28	583947990	50386	82.38	12050	12050	11500	15270	8230	11750	11589.49	1.17	0	52	12370	12060	11900	11590	11430	12215	11745	67	3520	500	7990	10	1	13334739	1547	17.08	2.77	12	0.38	679.00	4194.00	16900	20230717	-31.36	6700	20220930	73.13	16900	-31.36	20230717	8920	30.04	20230103	16900	-31.36	20230717	6700	73.13	20220930	1.71	N	159010	500	66 억		156030	N	N	0	N	00	N
62	20230822	120811	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11570	-180	5	-1.53	506070920	43667	71.39	12050	12050	11500	15270	8230	11750	11589.32	1.17	0	-4439	12370	12060	11900	11590	11430	12215	11745	67	3520	500	7990	10	1	13334739	1543	17.04	2.76	12	0.33	679.00	4194.00	16900	20230717	-31.54	6700	20220930	72.69	16900	-31.54	20230717	8920	29.71	20230103	16900	-31.54	20230717	6700	72.69	20220930	1.71	N	159010	500	66 억		156030	N	N	0	N	00	N
63	20230822	110823	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11600	-150	5	-1.28	423240210	36493	59.66	12050	12050	11500	15270	8230	11750	11597.85	1.17	0	-8058	12370	12060	11900	11590	11430	12215	11745	67	3520	500	7990	10	1	13334739	1547	17.08	2.77	12	0.27	679.00	4194.00	16900	20230717	-31.36	6700	20220930	73.13	16900	-31.36	20230717	8920	30.04	20230103	16900	-31.36	20230717	6700	73.13	20220930	1.71	N	159010	500	66 억		156030	N	N	0	N	00	N
64	20230822	100820	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11530	-220	5	-1.87	262506660	22547	36.86	12050	12050	11510	15270	8230	11750	11642.64	1.17	0	-8343	12370	12060	11900	11590	11430	12215	11745	67	3520	500	7990	10	1	13334739	1537	16.98	2.75	12	0.17	679.00	4194.00	16900	20230717	-31.78	6700	20220930	72.09	16900	-31.78	20230717	8920	29.26	20230103	16900	-31.78	20230717	6700	72.09	20220930	1.71	N	159010	500	66 억		156030	N	N	0	N	00	N
65	20230822	090821	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11810	60	2	0.51	25973640	2190	3.58	12050	12050	11800	15270	8230	11750	11860.11	1.17	0	-927	12370	12060	11900	11590	11430	12215	11745	67	3520	500	7990	10	1	13334739	1575	17.39	2.82	12	0.02	679.00	4194.00	16900	20230717	-30.12	6700	20220930	76.27	16900	-30.12	20230717	8920	32.40	20230103	16900	-30.12	20230717	6700	76.27	20220930	1.71	N	159010	500	66 억		156030	N	N	0	N	00	N
66	20230821	160819	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11750	-110	5	-0.93	730953090	61096	87.19	11740	12210	11740	15410	8310	11860	11964.66	1.22	0	-6026	12613	12236	12023	11646	11433	12130	11540	67	3550	500	8060	10	1	13334739	1567	17.30	2.80	12	0.46	679.00	4194.00	16900	20230717	-30.47	6700	20220930	75.37	16900	-30.47	20230717	8920	31.73	20230103	16900	-30.47	20230717	6700	75.37	20220930	1.72	N	159010	500	66 억		163275	N	N	0	N	00	N
67	20230821	150825	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11800	-60	5	-0.51	710226980	59333	84.68	11740	12210	11740	15410	8310	11860	11970.29	1.22	0	-5830	12613	12236	12023	11646	11433	12130	11540	67	3550	500	8060	10	1	13334739	1573	17.38	2.81	12	0.44	679.00	4194.00	16900	20230717	-30.18	6700	20220930	76.12	16900	-30.18	20230717	8920	32.29	20230103	16900	-30.18	20230717	6700	76.12	20220930	1.72	N	159010	500	66 억		163275	N	N	0	N	00	N
68	20230821	140821	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11870	10	2	0.08	648084910	54071	77.17	11740	12210	11740	15410	8310	11860	11985.94	1.22	0	-4127	12613	12236	12023	11646	11433	12130	11540	67	3550	500	8060	10	1	13334739	1583	17.48	2.83	12	0.41	679.00	4194.00	16900	20230717	-29.76	6700	20220930	77.16	16900	-29.76	20230717	8920	33.07	20230103	16900	-29.76	20230717	6700	77.16	20220930	1.72	N	159010	500	66 억		163275	N	N	0	N	00	N
69	20230821	130831	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11910	50	2	0.42	530737810	44196	63.07	11740	12210	11740	15410	8310	11860	12008.91	1.22	0	-1881	12613	12236	12023	11646	11433	12130	11540	67	3550	500	8060	10	1	13334739	1588	17.54	2.84	12	0.33	679.00	4194.00	16900	20230717	-29.53	6700	20220930	77.76	16900	-29.53	20230717	8920	33.52	20230103	16900	-29.53	20230717	6700	77.76	20220930	1.72	N	159010	500	66 억		163275	N	N	0	N	00	N
70	20230821	120826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11930	70	2	0.59	493636850	41080	58.63	11740	12210	11740	15410	8310	11860	12016.69	1.22	0	-2631	12613	12236	12023	11646	11433	12130	11540	67	3550	500	8060	10	1	13334739	1591	17.57	2.84	12	0.31	679.00	4194.00	16900	20230717	-29.41	6700	20220930	78.06	16900	-29.41	20230717	8920	33.74	20230103	16900	-29.41	20230717	6700	78.06	20220930	1.72	N	159010	500	66 억		163275	N	N	0	N	00	N
71	20230821	110821	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12140	280	2	2.36	337441780	28211	40.26	11740	12150	11740	15410	8310	11860	11961.55	1.22	0	4536	12613	12236	12023	11646	11433	12130	11540	67	3550	500	8060	10	1	13334739	1619	17.88	2.89	12	0.21	679.00	4194.00	16900	20230717	-28.17	6700	20220930	81.19	16900	-28.17	20230717	8920	36.10	20230103	16900	-28.17	20230717	6700	81.19	20220930	1.72	N	159010	500	66 억		163275	N	N	0	N	00	N
72	20230821	100819	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11960	100	2	0.84	164645240	13792	19.68	11740	12050	11740	15410	8310	11860	11938.05	1.22	0	2713	12613	12236	12023	11646	11433	12130	11540	67	3550	500	8060	10	1	13334739	1595	17.61	2.85	12	0.10	679.00	4194.00	16900	20230717	-29.23	6700	20220930	78.51	16900	-29.23	20230717	8920	34.08	20230103	16900	-29.23	20230717	6700	78.51	20220930	1.72	N	159010	500	66 억		163275	N	N	0	N	00	N
73	20230821	090827	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11950	90	2	0.76	41459560	3500	5.00	11740	11950	11740	15410	8310	11860	11845.36	1.22	0	-363	12613	12236	12023	11646	11433	12130	11540	67	3550	500	8060	10	1	13334739	1594	17.60	2.85	12	0.03	679.00	4194.00	16900	20230717	-29.29	6700	20220930	78.36	16900	-29.29	20230717	8920	33.97	20230103	16900	-29.29	20230717	6700	78.36	20220930	1.72	N	159010	500	66 억		163275	N	N	0	N	00	N
74	20230818	160821	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11860	-210	5	-1.74	838010990	70031	176.71	11900	12400	11810	15690	8450	12070	11966.41	1.11	0	15426	12523	12296	12053	11826	11583	12175	11705	67	3620	500	8200	10	1	13334739	1582	17.47	2.83	12	0.53	679.00	4194.00	16900	20230717	-29.82	6700	20220930	77.01	16900	-29.82	20230717	8920	32.96	20230103	16900	-29.82	20230717	6700	77.01	20220930	1.76	N	159010	500	66 억		147849	N	N	0	N	00	N
75	20230818	150812	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11980	-90	5	-0.75	751428300	62744	158.32	11900	12400	11810	15690	8450	12070	11976.10	1.11	0	12945	12523	12296	12053	11826	11583	12175	11705	67	3620	500	8200	10	1	13334739	1598	17.64	2.86	12	0.47	679.00	4194.00	16900	20230717	-29.11	6700	20220930	78.81	16900	-29.11	20230717	8920	34.30	20230103	16900	-29.11	20230717	6700	78.81	20220930	1.76	N	159010	500	66 억		147849	N	N	0	N	00	N
76	20230818	140818	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12000	-70	5	-0.58	548267700	45658	115.21	11900	12400	11810	15690	8450	12070	12008.14	1.11	0	9589	12523	12296	12053	11826	11583	12175	11705	67	3620	500	8200	10	1	13334739	1600	17.67	2.86	12	0.34	679.00	4194.00	16900	20230717	-28.99	6700	20220930	79.10	16900	-28.99	20230717	8920	34.53	20230103	16900	-28.99	20230717	6700	79.10	20220930	1.76	N	159010	500	66 억		147849	N	N	0	N	00	N
77	20230818	130812	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11970	-100	5	-0.83	450189130	37458	94.52	11900	12400	11810	15690	8450	12070	12018.50	1.11	0	9092	12523	12296	12053	11826	11583	12175	11705	67	3620	500	8200	10	1	13334739	1596	17.63	2.85	12	0.28	679.00	4194.00	16900	20230717	-29.17	6700	20220930	78.66	16900	-29.17	20230717	8920	34.19	20230103	16900	-29.17	20230717	6700	78.66	20220930	1.76	N	159010	500	66 억		147849	N	N	0	N	00	N
78	20230818	120825	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12010	-60	5	-0.50	388172220	32287	81.47	11900	12400	11810	15690	8450	12070	12022.55	1.11	0	7706	12523	12296	12053	11826	11583	12175	11705	67	3620	500	8200	10	1	13334739	1602	17.69	2.86	12	0.24	679.00	4194.00	16900	20230717	-28.93	6700	20220930	79.25	16900	-28.93	20230717	8920	34.64	20230103	16900	-28.93	20230717	6700	79.25	20220930	1.76	N	159010	500	66 억		147849	N	N	0	N	00	N
79	20230818	110815	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12170	100	2	0.83	332719420	27692	69.87	11900	12400	11810	15690	8450	12070	12015.00	1.11	0	5975	12523	12296	12053	11826	11583	12175	11705	67	3620	500	8200	10	1	13334739	1623	17.92	2.90	12	0.21	679.00	4194.00	16900	20230717	-27.99	6700	20220930	81.64	16900	-27.99	20230717	8920	36.43	20230103	16900	-27.99	20230717	6700	81.64	20220930	1.76	N	159010	500	66 억		147849	N	N	0	N	00	N
80	20230818	100819	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12110	40	2	0.33	202653040	16986	42.86	11900	12160	11810	15690	8450	12070	11930.59	1.11	0	2071	12523	12296	12053	11826	11583	12175	11705	67	3620	500	8200	10	1	13334739	1615	17.84	2.89	12	0.13	679.00	4194.00	16900	20230717	-28.34	6700	20220930	80.75	16900	-28.34	20230717	8920	35.76	20230103	16900	-28.34	20230717	6700	80.75	20220930	1.76	N	159010	500	66 억		147849	N	N	0	N	00	N
81	20230818	090824	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11850	-220	5	-1.82	36552860	3066	7.74	11900	11960	11850	15690	8450	12070	11922.00	1.11	0	-969	12523	12296	12053	11826	11583	12175	11705	67	3620	500	8200	10	1	13334739	1580	17.45	2.83	12	0.02	679.00	4194.00	16900	20230717	-29.88	6700	20220930	76.87	16900	-29.88	20230717	8920	32.85	20230103	16900	-29.88	20230717	6700	76.87	20220930	1.76	N	159010	500	66 억		147849	N	N	0	N	00	N
82	20230817	160820	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12070	-180	5	-1.47	469874240	39031	44.63	12240	12280	11810	15920	8580	12250	12038.12	1.12	0	-1068	12716	12482	12266	12032	11816	12600	12150	67	3670	500	8330	10	1	13334739	1610	17.78	2.88	12	0.29	679.00	4194.00	16900	20230717	-28.58	6700	20220930	80.15	16900	-28.58	20230717	8920	35.31	20230103	16900	-28.58	20230717	6700	80.15	20220930	1.71	N	159010	500	66 억		149163	N	N	0	N	00	N
83	20230817	150825	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12090	-160	5	-1.31	422439100	35118	40.16	12240	12280	11810	15920	8580	12250	12028.94	1.12	0	1462	12716	12482	12266	12032	11816	12600	12150	67	3670	500	8330	10	1	13334739	1612	17.81	2.88	12	0.26	679.00	4194.00	16900	20230717	-28.46	6700	20220930	80.45	16900	-28.46	20230717	8920	35.54	20230103	16900	-28.46	20230717	6700	80.45	20220930	1.71	N	159010	500	66 억		149163	N	N	0	N	00	N
84	20230817	140818	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12220	-30	5	-0.24	352920180	29381	33.60	12240	12280	11810	15920	8580	12250	12011.61	1.12	0	191	12716	12482	12266	12032	11816	12600	12150	67	3670	500	8330	10	1	13334739	1630	18.00	2.91	12	0.22	679.00	4194.00	16900	20230717	-27.69	6700	20220930	82.39	16900	-27.69	20230717	8920	37.00	20230103	16900	-27.69	20230717	6700	82.39	20220930	1.71	N	159010	500	66 억		149163	N	N	0	N	00	N
85	20230817	130815	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12180	-70	5	-0.57	293632350	24535	28.06	12240	12250	11810	15920	8580	12250	11967.55	1.12	0	875	12716	12482	12266	12032	11816	12600	12150	67	3670	500	8330	10	1	13334739	1624	17.94	2.90	12	0.18	679.00	4194.00	16900	20230717	-27.93	6700	20220930	81.79	16900	-27.93	20230717	8920	36.55	20230103	16900	-27.93	20230717	6700	81.79	20220930	1.71	N	159010	500	66 억		149163	N	N	0	N	00	N
86	20230817	120819	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12110	-140	5	-1.14	265735330	22234	25.42	12240	12250	11810	15920	8580	12250	11951.35	1.12	0	900	12716	12482	12266	12032	11816	12600	12150	67	3670	500	8330	10	1	13334739	1615	17.84	2.89	12	0.17	679.00	4194.00	16900	20230717	-28.34	6700	20220930	80.75	16900	-28.34	20230717	8920	35.76	20230103	16900	-28.34	20230717	6700	80.75	20220930	1.71	N	159010	500	66 억		149163	N	N	0	N	00	N
87	20230817	110818	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12080	-170	5	-1.39	255111110	21356	24.42	12240	12250	11810	15920	8580	12250	11945.21	1.12	0	883	12716	12482	12266	12032	11816	12600	12150	67	3670	500	8330	10	1	13334739	1611	17.79	2.88	12	0.16	679.00	4194.00	16900	20230717	-28.52	6700	20220930	80.30	16900	-28.52	20230717	8920	35.43	20230103	16900	-28.52	20230717	6700	80.30	20220930	1.71	N	159010	500	66 억		149163	N	N	0	N	00	N
88	20230817	100813	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12050	-200	5	-1.63	218423800	18302	20.93	12240	12250	11810	15920	8580	12250	11933.90	1.12	0	202	12716	12482	12266	12032	11816	12600	12150	67	3670	500	8330	10	1	13334739	1607	17.75	2.87	12	0.14	679.00	4194.00	16900	20230717	-28.70	6700	20220930	79.85	16900	-28.70	20230717	8920	35.09	20230103	16900	-28.70	20230717	6700	79.85	20220930	1.71	N	159010	500	66 억		149163	N	N	0	N	00	N
89	20230817	090813	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12020	-230	5	-1.88	23026690	1902	2.17	12240	12250	11970	15920	8580	12250	12104.27	1.12	0	-1008	12716	12482	12266	12032	11816	12600	12150	67	3670	500	8330	10	1	13334739	1603	17.70	2.87	12	0.01	679.00	4194.00	16900	20230717	-28.88	6700	20220930	79.40	16900	-28.88	20230717	8920	34.75	20230103	16900	-28.88	20230717	6700	79.40	20220930	1.71	N	159010	500	66 억		149163	N	N	0	N	00	N
90	20230816	160818	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12250	0	3	0.00	1068135170	87450	65.37	12100	12500	12050	15920	8580	12250	12214.21	1.10	0	1800	13203	12726	12423	11946	11643	12575	11795	67	3670	500	8330	10	1	13334739	1634	18.04	2.92	12	0.66	679.00	4194.00	16900	20230717	-27.51	6700	20220930	82.84	16900	-27.51	20230717	8920	37.33	20230103	16900	-27.51	20230717	6700	82.84	20220930	1.72	N	159010	500	66 억		147299	N	N	0	N	00	N
91	20230816	150819	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12210	-40	5	-0.33	1053899320	86287	64.50	12100	12500	12050	15920	8580	12250	12213.88	1.10	0	2132	13203	12726	12423	11946	11643	12575	11795	67	3670	500	8330	10	1	13334739	1628	17.98	2.91	12	0.65	679.00	4194.00	16900	20230717	-27.75	6700	20220930	82.24	16900	-27.75	20230717	8920	36.88	20230103	16900	-27.75	20230717	6700	82.24	20220930	1.72	N	159010	500	66 억		147299	N	N	0	N	00	N
92	20230816	140818	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12300	50	2	0.41	976406610	79950	59.76	12100	12500	12050	15920	8580	12250	12212.71	1.10	0	4171	13203	12726	12423	11946	11643	12575	11795	67	3670	500	8330	10	1	13334739	1640	18.11	2.93	12	0.60	679.00	4194.00	16900	20230717	-27.22	6700	20220930	83.58	16900	-27.22	20230717	8920	37.89	20230103	16900	-27.22	20230717	6700	83.58	20220930	1.72	N	159010	500	66 억		147299	N	N	0	N	00	N
93	20230816	130815	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12240	-10	5	-0.08	818022610	67004	50.09	12100	12500	12050	15920	8580	12250	12208.56	1.10	0	9484	13203	12726	12423	11946	11643	12575	11795	67	3670	500	8330	10	1	13334739	1632	18.03	2.92	12	0.50	679.00	4194.00	16900	20230717	-27.57	6700	20220930	82.69	16900	-27.57	20230717	8920	37.22	20230103	16900	-27.57	20230717	6700	82.69	20220930	1.72	N	159010	500	66 억		147299	N	N	0	N	00	N
94	20230816	120826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12370	120	2	0.98	618350980	50730	37.92	12100	12500	12050	15920	8580	12250	12189.04	1.10	0	7131	13203	12726	12423	11946	11643	12575	11795	67	3670	500	8330	10	1	13334739	1650	18.22	2.95	12	0.38	679.00	4194.00	16900	20230717	-26.80	6700	20220930	84.63	16900	-26.80	20230717	8920	38.68	20230103	16900	-26.80	20230717	6700	84.63	20220930	1.72	N	159010	500	66 억		147299	N	N	0	N	00	N
95	20230816	110823	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12380	130	2	1.06	563714880	46323	34.63	12100	12500	12050	15920	8580	12250	12169.20	1.10	0	9265	13203	12726	12423	11946	11643	12575	11795	67	3670	500	8330	10	1	13334739	1651	18.23	2.95	12	0.35	679.00	4194.00	16900	20230717	-26.75	6700	20220930	84.78	16900	-26.75	20230717	8920	38.79	20230103	16900	-26.75	20230717	6700	84.78	20220930	1.72	N	159010	500	66 억		147299	N	N	0	N	00	N
96	20230816	100819	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12400	150	2	1.22	492199200	40549	30.31	12100	12460	12050	15920	8580	12250	12138.34	1.10	0	8487	13203	12726	12423	11946	11643	12575	11795	67	3670	500	8330	10	1	13334739	1654	18.26	2.96	12	0.30	679.00	4194.00	16900	20230717	-26.63	6700	20220930	85.07	16900	-26.63	20230717	8920	39.01	20230103	16900	-26.63	20230717	6700	85.07	20220930	1.72	N	159010	500	66 억		147299	N	N	0	N	00	N
97	20230816	090816	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12080	-170	5	-1.39	183110160	15172	11.34	12100	12120	12050	15920	8580	12250	12068.79	1.10	0	1297	13203	12726	12423	11946	11643	12575	11795	67	3670	500	8330	10	1	13334739	1611	17.79	2.88	12	0.11	679.00	4194.00	16900	20230717	-28.52	6700	20220930	80.30	16900	-28.52	20230717	8920	35.43	20230103	16900	-28.52	20230717	6700	80.30	20220930	1.72	N	159010	500	66 억		147299	N	N	0	N	00	N
98	20230814	160808	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12250	-590	5	-4.60	1643173040	132385	267.33	12720	12900	12120	16690	8990	12840	12413.12	1.05	0	7461	13226	13032	12896	12702	12566	13130	12800	67	3850	500	8730	10	1	13334739	1634	18.04	2.92	12	0.99	679.00	4194.00	16900	20230717	-27.51	6700	20220930	82.84	16900	-27.51	20230717	8920	37.33	20230103	16900	-27.51	20230717	6700	82.84	20220930	1.76	N	159010	500	66 억		139628	N	N	0	N	00	N
99	20230814	150806	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12260	-580	5	-4.52	1561830680	125751	253.93	12720	12900	12120	16690	8990	12840	12419.89	1.05	0	6016	13226	13032	12896	12702	12566	13130	12800	67	3850	500	8730	10	1	13334739	1635	18.06	2.92	12	0.94	679.00	4194.00	16900	20230717	-27.46	6700	20220930	82.99	16900	-27.46	20230717	8920	37.44	20230103	16900	-27.46	20230717	6700	82.99	20220930	1.76	N	159010	500	66 억		139628	N	N	0	N	00	N
100	20230814	140807	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12230	-610	5	-4.75	1155715760	92447	186.68	12720	12900	12160	16690	8990	12840	12501.24	1.05	0	-8136	13226	13032	12896	12702	12566	13130	12800	67	3850	500	8730	10	1	13334739	1631	18.01	2.92	12	0.69	679.00	4194.00	16900	20230717	-27.63	6700	20220930	82.54	16900	-27.63	20230717	8920	37.11	20230103	16900	-27.63	20230717	6700	82.54	20220930	1.76	N	159010	500	66 억		139628	N	N	0	N	00	N
101	20230814	130759	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12430	-410	5	-3.19	829991450	65907	133.09	12720	12900	12350	16690	8990	12840	12593.22	1.05	0	-9657	13226	13032	12896	12702	12566	13130	12800	67	3850	500	8730	10	1	13334739	1658	18.31	2.96	12	0.49	679.00	4194.00	16900	20230717	-26.45	6700	20220930	85.52	16900	-26.45	20230717	8920	39.35	20230103	16900	-26.45	20230717	6700	85.52	20220930	1.76	N	159010	500	66 억		139628	N	N	0	N	00	N
102	20230814	120805	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12450	-390	5	-3.04	728310990	57719	116.55	12720	12900	12400	16690	8990	12840	12618.07	1.05	0	-8932	13226	13032	12896	12702	12566	13130	12800	67	3850	500	8730	10	1	13334739	1660	18.34	2.97	12	0.43	679.00	4194.00	16900	20230717	-26.33	6700	20220930	85.82	16900	-26.33	20230717	8920	39.57	20230103	16900	-26.33	20230717	6700	85.82	20220930	1.76	N	159010	500	66 억		139628	N	N	0	N	00	N
103	20230814	110800	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12570	-270	5	-2.10	506651260	39972	80.72	12720	12900	12510	16690	8990	12840	12674.99	1.05	0	-2863	13226	13032	12896	12702	12566	13130	12800	67	3850	500	8730	10	1	13334739	1676	18.51	3.00	12	0.30	679.00	4194.00	16900	20230717	-25.62	6700	20220930	87.61	16900	-25.62	20230717	8920	40.92	20230103	16900	-25.62	20230717	6700	87.61	20220930	1.76	N	159010	500	66 억		139628	N	N	0	N	00	N
104	20230814	100802	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12730	-110	5	-0.86	177155710	13886	28.04	12720	12900	12660	16690	8990	12840	12757.63	1.05	0	-906	13226	13032	12896	12702	12566	13130	12800	67	3850	500	8730	10	1	13334739	1698	18.75	3.04	12	0.10	679.00	4194.00	16900	20230717	-24.67	6700	20220930	90.00	16900	-24.67	20230717	8920	42.71	20230103	16900	-24.67	20230717	6700	90.00	20220930	1.76	N	159010	500	66 억		139628	N	N	0	N	00	N
105	20230814	090800	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12730	-110	5	-0.86	53535630	4216	8.51	12720	12820	12660	16690	8990	12840	12696.85	1.05	0	-22	13226	13032	12896	12702	12566	13130	12800	67	3850	500	8730	10	1	13334739	1698	18.75	3.04	12	0.03	679.00	4194.00	16900	20230717	-24.67	6700	20220930	90.00	16900	-24.67	20230717	8920	42.71	20230103	16900	-24.67	20230717	6700	90.00	20220930	1.76	N	159010	500	66 억		139628	N	N	0	N	00	N
106	20230811	160801	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12840	0	3	0.00	634622800	49211	128.07	12780	13090	12760	16690	8990	12840	12895.95	1.04	0	2015	13080	12960	12830	12710	12580	12895	12645	67	3850	500	8730	10	1	13334739	1712	18.91	3.06	12	0.37	679.00	4194.00	16900	20230717	-24.02	6700	20220930	91.64	16900	-24.02	20230717	8920	43.95	20230103	16900	-24.02	20230717	6700	91.64	20220930	1.76	N	159010	500	66 억		138023	N	N	0	N	00	N
107	20230811	150757	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12840	0	3	0.00	599319880	46462	120.92	12780	13090	12760	16690	8990	12840	12899.14	1.04	0	2545	13080	12960	12830	12710	12580	12895	12645	67	3850	500	8730	10	1	13334739	1712	18.91	3.06	12	0.35	679.00	4194.00	16900	20230717	-24.02	6700	20220930	91.64	16900	-24.02	20230717	8920	43.95	20230103	16900	-24.02	20230717	6700	91.64	20220930	1.76	N	159010	500	66 억		138023	N	N	0	N	00	N
108	20230811	140755	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12840	0	3	0.00	515650200	39934	103.93	12780	13090	12760	16690	8990	12840	12912.56	1.04	0	4422	13080	12960	12830	12710	12580	12895	12645	67	3850	500	8730	10	1	13334739	1712	18.91	3.06	12	0.30	679.00	4194.00	16900	20230717	-24.02	6700	20220930	91.64	16900	-24.02	20230717	8920	43.95	20230103	16900	-24.02	20230717	6700	91.64	20220930	1.76	N	159010	500	66 억		138023	N	N	0	N	00	N
109	20230811	130754	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12850	10	2	0.08	456066450	35296	91.86	12780	13090	12760	16690	8990	12840	12921.19	1.04	0	5950	13080	12960	12830	12710	12580	12895	12645	67	3850	500	8730	10	1	13334739	1714	18.92	3.06	12	0.26	679.00	4194.00	16900	20230717	-23.96	6700	20220930	91.79	16900	-23.96	20230717	8920	44.06	20230103	16900	-23.96	20230717	6700	91.79	20220930	1.76	N	159010	500	66 억		138023	N	N	0	N	00	N
110	20230811	120747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12860	20	2	0.16	406684560	31453	81.86	12780	13090	12760	16690	8990	12840	12929.91	1.04	0	5670	13080	12960	12830	12710	12580	12895	12645	67	3850	500	8730	10	1	13334739	1715	18.94	3.07	12	0.24	679.00	4194.00	16900	20230717	-23.91	6700	20220930	91.94	16900	-23.91	20230717	8920	44.17	20230103	16900	-23.91	20230717	6700	91.94	20220930	1.76	N	159010	500	66 억		138023	N	N	0	N	00	N
111	20230811	110748	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12900	60	2	0.47	342251480	26449	68.83	12780	13090	12760	16690	8990	12840	12940.05	1.04	0	4247	13080	12960	12830	12710	12580	12895	12645	67	3850	500	8730	10	1	13334739	1720	19.00	3.08	12	0.20	679.00	4194.00	16900	20230717	-23.67	6700	20220930	92.54	16900	-23.67	20230717	8920	44.62	20230103	16900	-23.67	20230717	6700	92.54	20220930	1.76	N	159010	500	66 억		138023	N	N	0	N	00	N
112	20230811	100746	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13050	210	2	1.64	197863510	15346	39.94	12780	13090	12760	16690	8990	12840	12893.49	1.04	0	1362	13080	12960	12830	12710	12580	12895	12645	67	3850	500	8730	10	1	13334739	1740	19.22	3.11	12	0.12	679.00	4194.00	16900	20230717	-22.78	6700	20220930	94.78	16900	-22.78	20230717	8920	46.30	20230103	16900	-22.78	20230717	6700	94.78	20220930	1.76	N	159010	500	66 억		138023	N	N	0	N	00	N
113	20230811	090755	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12760	-80	5	-0.62	46850970	3652	9.50	12780	12940	12760	16690	8990	12840	12828.85	1.04	0	-271	13080	12960	12830	12710	12580	12895	12645	67	3850	500	8730	10	1	13334739	1702	18.79	3.04	12	0.03	679.00	4194.00	16900	20230717	-24.50	6700	20220930	90.45	16900	-24.50	20230717	8920	43.05	20230103	16900	-24.50	20230717	6700	90.45	20220930	1.76	N	159010	500	66 억		138023	N	N	0	N	00	N
114	20230810	160745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12840	-20	5	-0.16	485314760	37912	95.14	12940	12950	12700	16710	9010	12860	12801.08	1.08	0	-6203	13213	13036	12873	12696	12533	13125	12785	67	3850	500	8740	10	1	13334739	1712	18.91	3.06	12	0.28	679.00	4194.00	16900	20230717	-24.02	6700	20220930	91.64	16900	-24.02	20230717	8920	43.95	20230103	16900	-24.02	20230717	6700	91.64	20220930	1.72	N	159010	500	66 억		144226	N	N	0	N	00	N
115	20230810	150744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12820	-40	5	-0.31	477499920	37303	93.61	12940	12950	12700	16710	9010	12860	12800.58	1.08	0	-6059	13213	13036	12873	12696	12533	13125	12785	67	3850	500	8740	10	1	13334739	1710	18.88	3.06	12	0.28	679.00	4194.00	16900	20230717	-24.14	6700	20220930	91.34	16900	-24.14	20230717	8920	43.72	20230103	16900	-24.14	20230717	6700	91.34	20220930	1.72	N	159010	500	66 억		144226	N	N	0	N	00	N
116	20230810	140744	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12890	30	2	0.23	320557720	25040	62.84	12940	12950	12700	16710	9010	12860	12801.83	1.08	0	-6443	13213	13036	12873	12696	12533	13125	12785	67	3850	500	8740	10	1	13334739	1719	18.98	3.07	12	0.19	679.00	4194.00	16900	20230717	-23.73	6700	20220930	92.39	16900	-23.73	20230717	8920	44.51	20230103	16900	-23.73	20230717	6700	92.39	20220930	1.72	N	159010	500	66 억		144226	N	N	0	N	00	N
117	20230810	130738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12870	10	2	0.08	271924570	21271	53.38	12940	12950	12700	16710	9010	12860	12783.82	1.08	0	-6289	13213	13036	12873	12696	12533	13125	12785	67	3850	500	8740	10	1	13334739	1716	18.95	3.07	12	0.16	679.00	4194.00	16900	20230717	-23.85	6700	20220930	92.09	16900	-23.85	20230717	8920	44.28	20230103	16900	-23.85	20230717	6700	92.09	20220930	1.72	N	159010	500	66 억		144226	N	N	0	N	00	N
118	20230810	120751	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12930	70	2	0.54	257251720	20129	50.51	12940	12950	12700	16710	9010	12860	12780.15	1.08	0	-6202	13213	13036	12873	12696	12533	13125	12785	67	3850	500	8740	10	1	13334739	1724	19.04	3.08	12	0.15	679.00	4194.00	16900	20230717	-23.49	6700	20220930	92.99	16900	-23.49	20230717	8920	44.96	20230103	16900	-23.49	20230717	6700	92.99	20220930	1.72	N	159010	500	66 억		144226	N	N	0	N	00	N
119	20230810	110751	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12840	-20	5	-0.16	206516590	16201	40.66	12940	12940	12700	16710	9010	12860	12747.15	1.08	0	-6261	13213	13036	12873	12696	12533	13125	12785	67	3850	500	8740	10	1	13334739	1712	18.91	3.06	12	0.12	679.00	4194.00	16900	20230717	-24.02	6700	20220930	91.64	16900	-24.02	20230717	8920	43.95	20230103	16900	-24.02	20230717	6700	91.64	20220930	1.72	N	159010	500	66 억		144226	N	N	0	N	00	N
120	20230810	100747	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12770	-90	5	-0.70	60600260	4745	11.91	12940	12940	12700	16710	9010	12860	12771.39	1.08	0	-1817	13213	13036	12873	12696	12533	13125	12785	67	3850	500	8740	10	1	13334739	1703	18.81	3.04	12	0.04	679.00	4194.00	16900	20230717	-24.44	6700	20220930	90.60	16900	-24.44	20230717	8920	43.16	20230103	16900	-24.44	20230717	6700	90.60	20220930	1.72	N	159010	500	66 억		144226	N	N	0	N	00	N
121	20230810	090756	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12770	-90	5	-0.70	19876550	1557	3.91	12940	12940	12700	16710	9010	12860	12765.93	1.08	0	-1179	13213	13036	12873	12696	12533	13125	12785	67	3850	500	8740	10	1	13334739	1703	18.81	3.04	12	0.01	679.00	4194.00	16900	20230717	-24.44	6700	20220930	90.60	16900	-24.44	20230717	8920	43.16	20230103	16900	-24.44	20230717	6700	90.60	20220930	1.72	N	159010	500	66 억		144226	N	N	0	N	00	N
122	20230809	160745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12860	60	2	0.47	513332630	39825	40.55	12710	13050	12710	16640	8960	12800	12890.13	1.08	0	-4587	13460	13130	12920	12590	12380	13025	12485	67	3840	500	8700	10	1	13334739	1715	18.94	3.07	12	0.30	679.00	4194.00	16900	20230717	-23.91	6700	20220930	91.94	16900	-23.91	20230717	8920	44.17	20230103	16900	-23.91	20230717	6700	91.94	20220930	1.73	N	159010	500	66 억		144623	N	N	0	N	00	N
123	20230809	150736	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12980	180	2	1.41	491058190	38097	38.79	12710	13050	12710	16640	8960	12800	12889.73	1.08	0	-4610	13460	13130	12920	12590	12380	13025	12485	67	3840	500	8700	10	1	13334739	1731	19.12	3.09	12	0.29	679.00	4194.00	16900	20230717	-23.20	6700	20220930	93.73	16900	-23.20	20230717	8920	45.52	20230103	16900	-23.20	20230717	6700	93.73	20220930	1.73	N	159010	500	66 억		144623	N	N	0	N	00	N
124	20230809	140735	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13000	200	2	1.56	409974860	31853	32.44	12710	13050	12710	16640	8960	12800	12870.88	1.08	0	-2201	13460	13130	12920	12590	12380	13025	12485	67	3840	500	8700	10	1	13334739	1734	19.15	3.10	12	0.24	679.00	4194.00	16900	20230717	-23.08	6700	20220930	94.03	16900	-23.08	20230717	8920	45.74	20230103	16900	-23.08	20230717	6700	94.03	20220930	1.73	N	159010	500	66 억		144623	N	N	0	N	00	N
125	20230809	130752	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13030	230	2	1.80	357154130	27796	28.30	12710	13030	12710	16640	8960	12800	12849.16	1.08	0	-1664	13460	13130	12920	12590	12380	13025	12485	67	3840	500	8700	10	1	13334739	1738	19.19	3.11	12	0.21	679.00	4194.00	16900	20230717	-22.90	6700	20220930	94.48	16900	-22.90	20230717	8920	46.08	20230103	16900	-22.90	20230717	6700	94.48	20220930	1.73	N	159010	500	66 억		144623	N	N	0	N	00	N
126	20230809	120749	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12880	80	2	0.62	263520850	20563	20.94	12710	12960	12710	16640	8960	12800	12815.31	1.08	0	-4551	13460	13130	12920	12590	12380	13025	12485	67	3840	500	8700	10	1	13334739	1718	18.97	3.07	12	0.15	679.00	4194.00	16900	20230717	-23.79	6700	20220930	92.24	16900	-23.79	20230717	8920	44.39	20230103	16900	-23.79	20230717	6700	92.24	20220930	1.73	N	159010	500	66 억		144623	N	N	0	N	00	N
127	20230809	110745	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12840	40	2	0.31	210354790	16438	16.74	12710	12960	12710	16640	8960	12800	12796.86	1.08	0	-3907	13460	13130	12920	12590	12380	13025	12485	67	3840	500	8700	10	1	13334739	1712	18.91	3.06	12	0.12	679.00	4194.00	16900	20230717	-24.02	6700	20220930	91.64	16900	-24.02	20230717	8920	43.95	20230103	16900	-24.02	20230717	6700	91.64	20220930	1.73	N	159010	500	66 억		144623	N	N	0	N	00	N
128	20230809	100733	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12720	-80	5	-0.62	106989350	8385	8.54	12710	12930	12710	16640	8960	12800	12759.52	1.08	0	-3552	13460	13130	12920	12590	12380	13025	12485	67	3840	500	8700	10	1	13334739	1696	18.73	3.03	12	0.06	679.00	4194.00	16900	20230717	-24.73	6700	20220930	89.85	16900	-24.73	20230717	8920	42.60	20230103	16900	-24.73	20230717	6700	89.85	20220930	1.73	N	159010	500	66 억		144623	N	N	0	N	00	N
129	20230809	090737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12750	-50	5	-0.39	3185910	250	0.25	12710	12790	12710	16640	8960	12800	12738.74	1.08	0	-97	13460	13130	12920	12590	12380	13025	12485	67	3840	500	8700	10	1	13334739	1700	18.78	3.04	12	0.00	679.00	4194.00	16900	20230717	-24.56	6700	20220930	90.30	16900	-24.56	20230717	8920	42.94	20230103	16900	-24.56	20230717	6700	90.30	20220930	1.73	N	159010	500	66 억		144623	N	N	0	N	00	N
130	20230808	160752	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12800	-260	5	-1.99	1257798090	97834	98.44	13080	13250	12710	16970	9150	13060	12856.49	1.00	0	11742	13506	13282	13116	12892	12726	13200	12810	67	3910	500	8880	10	1	13334739	1707	18.85	3.05	12	0.73	679.00	4194.00	16900	20230717	-24.26	6700	20220930	91.04	16900	-24.26	20230717	8920	43.50	20230103	16900	-24.26	20230717	6700	91.04	20220930	1.69	N	159010	500	66 억		132933	N	N	0	N	00	N
131	20230808	150743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12710	-350	5	-2.68	1208091050	93963	94.54	13080	13250	12710	16970	9150	13060	12857.09	1.00	0	10569	13506	13282	13116	12892	12726	13200	12810	67	3910	500	8880	10	1	13334739	1695	18.72	3.03	12	0.70	679.00	4194.00	16900	20230717	-24.79	6700	20220930	89.70	16900	-24.79	20230717	8920	42.49	20230103	16900	-24.79	20230717	6700	89.70	20220930	1.69	N	159010	500	66 억		132933	N	N	0	N	00	N
132	20230808	140739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12740	-320	5	-2.45	1039884180	80754	81.25	13080	13250	12730	16970	9150	13060	12877.18	1.00	0	7699	13506	13282	13116	12892	12726	13200	12810	67	3910	500	8880	10	1	13334739	1699	18.76	3.04	12	0.61	679.00	4194.00	16900	20230717	-24.62	6700	20220930	90.15	16900	-24.62	20230717	8920	42.83	20230103	16900	-24.62	20230717	6700	90.15	20220930	1.69	N	159010	500	66 억		132933	N	N	0	N	00	N
133	20230808	130731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12830	-230	5	-1.76	770361670	59654	60.02	13080	13250	12810	16970	9150	13060	12913.83	1.00	0	2508	13506	13282	13116	12892	12726	13200	12810	67	3910	500	8880	10	1	13334739	1711	18.90	3.06	12	0.45	679.00	4194.00	16900	20230717	-24.08	6700	20220930	91.49	16900	-24.08	20230717	8920	43.83	20230103	16900	-24.08	20230717	6700	91.49	20220930	1.69	N	159010	500	66 억		132933	N	N	0	N	00	N
134	20230808	120737	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12860	-200	5	-1.53	645705560	49952	50.26	13080	13250	12810	16970	9150	13060	12926.52	1.00	0	1117	13506	13282	13116	12892	12726	13200	12810	67	3910	500	8880	10	1	13334739	1715	18.94	3.07	12	0.37	679.00	4194.00	16900	20230717	-23.91	6700	20220930	91.94	16900	-23.91	20230717	8920	44.17	20230103	16900	-23.91	20230717	6700	91.94	20220930	1.69	N	159010	500	66 억		132933	N	N	0	N	00	N
135	20230808	110728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12940	-120	5	-0.92	525907270	40653	40.90	13080	13250	12810	16970	9150	13060	12936.49	1.00	0	10	13506	13282	13116	12892	12726	13200	12810	67	3910	500	8880	10	1	13334739	1726	19.06	3.09	12	0.30	679.00	4194.00	16900	20230717	-23.43	6700	20220930	93.13	16900	-23.43	20230717	8920	45.07	20230103	16900	-23.43	20230717	6700	93.13	20220930	1.69	N	159010	500	66 억		132933	N	N	0	N	00	N
136	20230808	100740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12920	-140	5	-1.07	345200080	26760	26.93	13080	13250	12810	16970	9150	13060	12899.85	1.00	0	-3019	13506	13282	13116	12892	12726	13200	12810	67	3910	500	8880	10	1	13334739	1723	19.03	3.08	12	0.20	679.00	4194.00	16900	20230717	-23.55	6700	20220930	92.84	16900	-23.55	20230717	8920	44.84	20230103	16900	-23.55	20230717	6700	92.84	20220930	1.69	N	159010	500	66 억		132933	N	N	0	N	00	N
137	20230808	090743	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12990	-70	5	-0.54	24783810	1909	1.92	13080	13080	12950	16970	9150	13060	12982.61	1.00	0	534	13506	13282	13116	12892	12726	13200	12810	67	3910	500	8880	10	1	13334739	1732	19.13	3.10	12	0.01	679.00	4194.00	16900	20230717	-23.14	6700	20220930	93.88	16900	-23.14	20230717	8920	45.63	20230103	16900	-23.14	20230717	6700	93.88	20220930	1.69	N	159010	500	66 억		132933	N	N	0	N	00	N
138	20230807	160736	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13060	-190	5	-1.43	1302493290	99273	105.11	13340	13340	12950	17220	9280	13250	13120.32	0.92	0	14788	13703	13476	13293	13066	12883	13385	12975	67	3970	500	9010	10	1	13334739	1742	19.23	3.11	12	0.74	679.00	4194.00	16900	20230717	-22.72	6700	20220930	94.93	16900	-22.72	20230717	8920	46.41	20230103	16900	-22.72	20230717	6700	94.93	20220930	1.67	N	159010	500	66 억		122268	N	N	0	N	00	N
139	20230807	150736	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13050	-200	5	-1.51	1240767350	94541	100.10	13340	13340	12950	17220	9280	13250	13124.12	0.92	0	12708	13703	13476	13293	13066	12883	13385	12975	67	3970	500	9010	10	1	13334739	1740	19.22	3.11	12	0.71	679.00	4194.00	16900	20230717	-22.78	6700	20220930	94.78	16900	-22.78	20230717	8920	46.30	20230103	16900	-22.78	20230717	6700	94.78	20220930	1.67	N	159010	500	66 억		122268	N	N	0	N	00	N
140	20230807	140739	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13040	-210	5	-1.58	1053123650	80114	84.83	13340	13340	13040	17220	9280	13250	13145.31	0.92	0	7807	13703	13476	13293	13066	12883	13385	12975	67	3970	500	9010	10	1	13334739	1739	19.20	3.11	12	0.60	679.00	4194.00	16900	20230717	-22.84	6700	20220930	94.63	16900	-22.84	20230717	8920	46.19	20230103	16900	-22.84	20230717	6700	94.63	20220930	1.67	N	159010	500	66 억		122268	N	N	0	N	00	N
141	20230807	130732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13210	-40	5	-0.30	713075360	54189	57.38	13340	13340	13100	17220	9280	13250	13159.04	0.92	0	5384	13703	13476	13293	13066	12883	13385	12975	67	3970	500	9010	10	1	13334739	1762	19.46	3.15	12	0.41	679.00	4194.00	16900	20230717	-21.83	6700	20220930	97.16	16900	-21.83	20230717	8920	48.09	20230103	16900	-21.83	20230717	6700	97.16	20220930	1.67	N	159010	500	66 억		122268	N	N	0	N	00	N
142	20230807	120731	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13150	-100	5	-0.75	479960000	36557	38.71	13340	13340	13100	17220	9280	13250	13129.09	0.92	0	1426	13703	13476	13293	13066	12883	13385	12975	67	3970	500	9010	10	1	13334739	1754	19.37	3.14	12	0.27	679.00	4194.00	16900	20230717	-22.19	6700	20220930	96.27	16900	-22.19	20230717	8920	47.42	20230103	16900	-22.19	20230717	6700	96.27	20220930	1.67	N	159010	500	66 억		122268	N	N	0	N	00	N
143	20230807	110726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13120	-130	5	-0.98	351080400	26733	28.31	13340	13340	13100	17220	9280	13250	13132.85	0.92	0	-1054	13703	13476	13293	13066	12883	13385	12975	67	3970	500	9010	10	1	13334739	1750	19.32	3.13	12	0.20	679.00	4194.00	16900	20230717	-22.37	6700	20220930	95.82	16900	-22.37	20230717	8920	47.09	20230103	16900	-22.37	20230717	6700	95.82	20220930	1.67	N	159010	500	66 억		122268	N	N	0	N	00	N
144	20230807	100734	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13120	-130	5	-0.98	151111780	11476	12.15	13340	13340	13100	17220	9280	13250	13167.64	0.92	0	-632	13703	13476	13293	13066	12883	13385	12975	67	3970	500	9010	10	1	13334739	1750	19.32	3.13	12	0.09	679.00	4194.00	16900	20230717	-22.37	6700	20220930	95.82	16900	-22.37	20230717	8920	47.09	20230103	16900	-22.37	20230717	6700	95.82	20220930	1.67	N	159010	500	66 억		122268	N	N	0	N	00	N
145	20230807	090732	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13190	-60	5	-0.45	11972330	904	0.96	13340	13340	13190	17220	9280	13250	13243.73	0.92	0	-289	13703	13476	13293	13066	12883	13385	12975	67	3970	500	9010	10	1	13334739	1759	19.43	3.14	12	0.01	679.00	4194.00	16900	20230717	-21.95	6700	20220930	96.87	16900	-21.95	20230717	8920	47.87	20230103	16900	-21.95	20230717	6700	96.87	20220930	1.67	N	159010	500	66 억		122268	N	N	0	N	00	N
146	20230804	160726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13250	-430	5	-3.14	1249444630	94331	78.23	13510	13520	13110	17780	9580	13680	13245.32	1.00	0	-11114	14333	14006	13513	13186	12693	14170	13350	67	4100	500	9300	10	1	13334739	1767	19.51	3.16	12	0.71	679.00	4194.00	16900	20230717	-21.60	6700	20220930	97.76	16900	-21.60	20230717	8920	48.54	20230103	16900	-21.60	20230717	6700	97.76	20220930	1.62	N	159010	500	66 억		133120	N	N	0	N	00	N
147	20230804	150725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13360	-320	5	-2.34	1207529040	91173	75.61	13510	13520	13110	17780	9580	13680	13244.37	1.00	0	-10661	14333	14006	13513	13186	12693	14170	13350	67	4100	500	9300	10	1	13334739	1782	19.68	3.19	12	0.68	679.00	4194.00	16900	20230717	-20.95	6700	20220930	99.40	16900	-20.95	20230717	8920	49.78	20230103	16900	-20.95	20230717	6700	99.40	20220930	1.62	N	159010	500	66 억		133120	N	N	0	N	00	N
148	20230804	140738	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13260	-420	5	-3.07	1043424510	78909	65.44	13510	13510	13110	17780	9580	13680	13223.14	1.00	0	-9275	14333	14006	13513	13186	12693	14170	13350	67	4100	500	9300	10	1	13334739	1768	19.53	3.16	12	0.59	679.00	4194.00	16900	20230717	-21.54	6700	20220930	97.91	16900	-21.54	20230717	8920	48.65	20230103	16900	-21.54	20230717	6700	97.91	20220930	1.62	N	159010	500	66 억		133120	N	N	0	N	00	N
149	20230804	130724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13190	-490	5	-3.58	923076890	69784	57.87	13510	13510	13110	17780	9580	13680	13227.63	1.00	0	-10881	14333	14006	13513	13186	12693	14170	13350	67	4100	500	9300	10	1	13334739	1759	19.43	3.14	12	0.52	679.00	4194.00	16900	20230717	-21.95	6700	20220930	96.87	16900	-21.95	20230717	8920	47.87	20230103	16900	-21.95	20230717	6700	96.87	20220930	1.62	N	159010	500	66 억		133120	N	N	0	N	00	N
150	20230804	120722	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13140	-540	5	-3.95	757179610	57142	47.39	13510	13510	13130	17780	9580	13680	13250.84	1.00	0	-12196	14333	14006	13513	13186	12693	14170	13350	67	4100	500	9300	10	1	13334739	1752	19.35	3.13	12	0.43	679.00	4194.00	16900	20230717	-22.25	6700	20220930	96.12	16900	-22.25	20230717	8920	47.31	20230103	16900	-22.25	20230717	6700	96.12	20220930	1.62	N	159010	500	66 억		133120	N	N	0	N	00	N
151	20230804	110730	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13230	-450	5	-3.29	472565910	35542	29.48	13510	13510	13220	17780	9580	13680	13295.99	1.00	0	-8400	14333	14006	13513	13186	12693	14170	13350	67	4100	500	9300	10	1	13334739	1764	19.48	3.15	12	0.27	679.00	4194.00	16900	20230717	-21.72	6700	20220930	97.46	16900	-21.72	20230717	8920	48.32	20230103	16900	-21.72	20230717	6700	97.46	20220930	1.62	N	159010	500	66 억		133120	N	N	0	N	00	N
152	20230804	100719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13260	-420	5	-3.07	273415030	20527	17.02	13510	13510	13220	17780	9580	13680	13319.78	1.00	0	-7738	14333	14006	13513	13186	12693	14170	13350	67	4100	500	9300	10	1	13334739	1768	19.53	3.16	12	0.15	679.00	4194.00	16900	20230717	-21.54	6700	20220930	97.91	16900	-21.54	20230717	8920	48.65	20230103	16900	-21.54	20230717	6700	97.91	20220930	1.62	N	159010	500	66 억		133120	N	N	0	N	00	N
153	20230804	090718	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13330	-350	5	-2.56	66396620	4965	4.12	13510	13510	13330	17780	9580	13680	13372.93	1.00	0	-2773	14333	14006	13513	13186	12693	14170	13350	67	4100	500	9300	10	1	13334739	1778	19.63	3.18	12	0.04	679.00	4194.00	16900	20230717	-21.12	6700	20220930	98.96	16900	-21.12	20230717	8920	49.44	20230103	16900	-21.12	20230717	6700	98.96	20220930	1.62	N	159010	500	66 억		133120	N	N	0	N	00	N
154	20230803	160719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13680	310	2	2.32	1604001380	120466	99.48	13220	13840	13020	17380	9360	13370	13314.95	1.10	0	-12040	14403	13886	13573	13056	12743	13730	12900	67	4010	500	9090	10	1	13334739	1824	20.15	3.26	12	0.90	679.00	4194.00	16900	20230717	-19.05	6700	20220930	104.18	16900	-19.05	20230717	8920	53.36	20230103	16900	-19.05	20230717	6700	104.18	20220930	1.60	N	159010	500	66 억		147258	N	N	0	N	00	N
155	20230803	150726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13610	240	2	1.80	1462738300	110146	90.96	13220	13840	13020	17380	9360	13370	13279.99	1.10	0	-7512	14403	13886	13573	13056	12743	13730	12900	67	4010	500	9090	10	1	13334739	1815	20.04	3.25	12	0.83	679.00	4194.00	16900	20230717	-19.47	6700	20220930	103.13	16900	-19.47	20230717	8920	52.58	20230103	16900	-19.47	20230717	6700	103.13	20220930	1.60	N	159010	500	66 억		147258	N	N	0	N	00	N
156	20230803	140719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13640	270	2	2.02	1327307950	100102	82.67	13220	13840	13020	17380	9360	13370	13259.55	1.10	0	-10629	14403	13886	13573	13056	12743	13730	12900	67	4010	500	9090	10	1	13334739	1819	20.09	3.25	12	0.75	679.00	4194.00	16900	20230717	-19.29	6700	20220930	103.58	16900	-19.29	20230717	8920	52.91	20230103	16900	-19.29	20230717	6700	103.58	20220930	1.60	N	159010	500	66 억		147258	N	N	0	N	00	N
157	20230803	130722	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13180	-190	5	-1.42	956749890	72874	60.18	13220	13350	13020	17380	9360	13370	13128.82	1.10	0	-11314	14403	13886	13573	13056	12743	13730	12900	67	4010	500	9090	10	1	13334739	1758	19.41	3.14	12	0.55	679.00	4194.00	16900	20230717	-22.01	6700	20220930	96.72	16900	-22.01	20230717	8920	47.76	20230103	16900	-22.01	20230717	6700	96.72	20220930	1.60	N	159010	500	66 억		147258	N	N	0	N	00	N
158	20230803	120725	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13040	-330	5	-2.47	806943330	61423	50.72	13220	13350	13020	17380	9360	13370	13137.48	1.10	0	-17428	14403	13886	13573	13056	12743	13730	12900	67	4010	500	9090	10	1	13334739	1739	19.20	3.11	12	0.46	679.00	4194.00	16900	20230717	-22.84	6700	20220930	94.63	16900	-22.84	20230717	8920	46.19	20230103	16900	-22.84	20230717	6700	94.63	20220930	1.60	N	159010	500	66 억		147258	N	N	0	N	00	N
159	20230803	110715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13090	-280	5	-2.09	624650440	47460	39.19	13220	13350	13020	17380	9360	13370	13161.62	1.10	0	-12714	14403	13886	13573	13056	12743	13730	12900	67	4010	500	9090	10	1	13334739	1746	19.28	3.12	12	0.36	679.00	4194.00	16900	20230717	-22.54	6700	20220930	95.37	16900	-22.54	20230717	8920	46.75	20230103	16900	-22.54	20230717	6700	95.37	20220930	1.60	N	159010	500	66 억		147258	N	N	0	N	00	N
160	20230803	100715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13220	-150	5	-1.12	470802530	35775	29.54	13220	13350	13020	17380	9360	13370	13160.10	1.10	0	-6333	14403	13886	13573	13056	12743	13730	12900	67	4010	500	9090	10	1	13334739	1763	19.47	3.15	12	0.27	679.00	4194.00	16900	20230717	-21.78	6700	20220930	97.31	16900	-21.78	20230717	8920	48.21	20230103	16900	-21.78	20230717	6700	97.31	20220930	1.60	N	159010	500	66 억		147258	N	N	0	N	00	N
161	20230803	090715	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13190	-180	5	-1.35	77240600	5843	4.83	13220	13270	13180	17380	9360	13370	13219.34	1.10	0	-635	14403	13886	13573	13056	12743	13730	12900	67	4010	500	9090	10	1	13334739	1759	19.43	3.14	12	0.04	679.00	4194.00	16900	20230717	-21.95	6700	20220930	96.87	16900	-21.95	20230717	8920	47.87	20230103	16900	-21.95	20230717	6700	96.87	20220930	1.60	N	159010	500	66 억		147258	N	N	0	N	00	N
162	20230802	160719	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13370	-670	5	-4.77	1646498020	121090	200.92	14040	14090	13260	18250	9830	14040	13598.05	1.25	0	-21575	14320	14180	13940	13800	13560	14250	13870	67	4210	500	9540	10	1	13334739	1783	19.69	3.19	12	0.91	679.00	4194.00	16900	20230717	-20.89	6700	20220930	99.55	16900	-20.89	20230717	8920	49.89	20230103	16900	-20.89	20230717	6700	99.55	20220930	1.65	N	159010	500	66 억		166392	N	N	0	N	00	N
163	20230802	150728	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13310	-730	5	-5.20	1536954260	112886	187.30	14040	14090	13260	18250	9830	14040	13615.10	1.25	0	-22569	14320	14180	13940	13800	13560	14250	13870	67	4210	500	9540	10	1	13334739	1775	19.60	3.17	12	0.85	679.00	4194.00	16900	20230717	-21.24	6700	20220930	98.66	16900	-21.24	20230717	8920	49.22	20230103	16900	-21.24	20230717	6700	98.66	20220930	1.65	N	159010	500	66 억		166392	N	N	0	N	00	N
164	20230802	140721	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13650	-390	5	-2.78	836374540	60921	101.08	14040	14090	13540	18250	9830	14040	13728.84	1.25	0	-23855	14320	14180	13940	13800	13560	14250	13870	67	4210	500	9540	10	1	13334739	1820	20.10	3.25	12	0.46	679.00	4194.00	16900	20230717	-19.23	6700	20220930	103.73	16900	-19.23	20230717	8920	53.03	20230103	16900	-19.23	20230717	6700	103.73	20220930	1.65	N	159010	500	66 억		166392	N	N	0	N	00	N
165	20230802	130717	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13580	-460	5	-3.28	657412580	47741	79.21	14040	14090	13560	18250	9830	14040	13770.40	1.25	0	-17075	14320	14180	13940	13800	13560	14250	13870	67	4210	500	9540	10	1	13334739	1811	20.00	3.24	12	0.36	679.00	4194.00	16900	20230717	-19.64	6700	20220930	102.69	16900	-19.64	20230717	8920	52.24	20230103	16900	-19.64	20230717	6700	102.69	20220930	1.65	N	159010	500	66 억		166392	N	N	0	N	00	N
166	20230802	120711	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13600	-440	5	-3.13	562626790	40765	67.64	14040	14090	13600	18250	9830	14040	13801.71	1.25	0	-16185	14320	14180	13940	13800	13560	14250	13870	67	4210	500	9540	10	1	13334739	1814	20.03	3.24	12	0.31	679.00	4194.00	16900	20230717	-19.53	6700	20220930	102.99	16900	-19.53	20230717	8920	52.47	20230103	16900	-19.53	20230717	6700	102.99	20220930	1.65	N	159010	500	66 억		166392	N	N	0	N	00	N
167	20230802	110712	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13720	-320	5	-2.28	380153310	27393	45.45	14040	14090	13720	18250	9830	14040	13877.75	1.25	0	-10441	14320	14180	13940	13800	13560	14250	13870	67	4210	500	9540	10	1	13334739	1830	20.21	3.27	12	0.21	679.00	4194.00	16900	20230717	-18.82	6700	20220930	104.78	16900	-18.82	20230717	8920	53.81	20230103	16900	-18.82	20230717	6700	104.78	20220930	1.65	N	159010	500	66 억		166392	N	N	0	N	00	N
168	20230802	100714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13900	-140	5	-1.00	197343670	14160	23.49	14040	14090	13890	18250	9830	14040	13936.70	1.25	0	1111	14320	14180	13940	13800	13560	14250	13870	67	4210	500	9540	10	1	13334739	1854	20.47	3.31	12	0.11	679.00	4194.00	16900	20230717	-17.75	6700	20220930	107.46	16900	-17.75	20230717	8920	55.83	20230103	16900	-17.75	20230717	6700	107.46	20220930	1.65	N	159010	500	66 억		166392	N	N	0	N	00	N
169	20230802	090714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14050	10	2	0.07	27952060	1992	3.31	14040	14090	13900	18250	9830	14040	14032.16	1.25	0	-1015	14320	14180	13940	13800	13560	14250	13870	67	4210	500	9540	10	1	13334739	1874	20.69	3.35	12	0.01	679.00	4194.00	16900	20230717	-16.86	6700	20220930	109.70	16900	-16.86	20230717	8920	57.51	20230103	16900	-16.86	20230717	6700	109.70	20220930	1.65	N	159010	500	66 억		166392	N	N	0	N	00	N
170	20230801	160714	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14040	290	2	2.11	837851880	60268	46.39	13770	14080	13700	17870	9630	13750	13902.08	1.27	0	2626	14443	14096	13903	13556	13363	14000	13460	67	4120	500	9350	10	1	13334739	1872	20.68	3.35	12	0.45	679.00	4194.00	16900	20230717	-16.92	6700	20220930	109.55	16900	-16.92	20230717	8920	57.40	20230103	26950	-47.90	20220801	6700	109.55	20220930	1.64	N	159010	500	66 억		169283	N	N	0	N	00	N
171	20230801	150710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13980	230	2	1.67	799847480	57556	44.31	13770	14080	13700	17870	9630	13750	13896.86	1.27	0	2044	14443	14096	13903	13556	13363	14000	13460	67	4120	500	9350	10	1	13334739	1864	20.59	3.33	12	0.43	679.00	4194.00	16900	20230717	-17.28	6700	20220930	108.66	16900	-17.28	20230717	8920	56.73	20230103	26950	-48.13	20220801	6700	108.66	20220930	1.64	N	159010	500	66 억		169283	N	N	0	N	00	N
172	20230801	140724	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13890	140	2	1.02	700363800	50417	38.81	13770	14080	13700	17870	9630	13750	13891.42	1.27	0	-581	14443	14096	13903	13556	13363	14000	13460	67	4120	500	9350	10	1	13334739	1852	20.46	3.31	12	0.38	679.00	4194.00	16900	20230717	-17.81	6700	20220930	107.31	16900	-17.81	20230717	8920	55.72	20230103	26950	-48.46	20220801	6700	107.31	20220930	1.64	N	159010	500	66 억		169283	N	N	0	N	00	N
173	20230801	130708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13970	220	2	1.60	546255780	39364	30.30	13770	14080	13700	17870	9630	13750	13877.04	1.27	0	-5663	14443	14096	13903	13556	13363	14000	13460	67	4120	500	9350	10	1	13334739	1863	20.57	3.33	12	0.30	679.00	4194.00	16900	20230717	-17.34	6700	20220930	108.51	16900	-17.34	20230717	8920	56.61	20230103	26950	-48.16	20220801	6700	108.51	20220930	1.64	N	159010	500	66 억		169283	N	N	0	N	00	N
174	20230801	120708	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13890	140	2	1.02	511946180	36898	28.40	13770	14080	13700	17870	9630	13750	13874.63	1.27	0	-6757	14443	14096	13903	13556	13363	14000	13460	67	4120	500	9350	10	1	13334739	1852	20.46	3.31	12	0.28	679.00	4194.00	16900	20230717	-17.81	6700	20220930	107.31	16900	-17.81	20230717	8920	55.72	20230103	26950	-48.46	20220801	6700	107.31	20220930	1.64	N	159010	500	66 억		169283	N	N	0	N	00	N
175	20230801	110705	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13880	130	2	0.95	492536590	35501	27.33	13770	14080	13700	17870	9630	13750	13873.88	1.27	0	-6326	14443	14096	13903	13556	13363	14000	13460	67	4120	500	9350	10	1	13334739	1851	20.44	3.31	12	0.27	679.00	4194.00	16900	20230717	-17.87	6700	20220930	107.16	16900	-17.87	20230717	8920	55.61	20230103	26950	-48.50	20220801	6700	107.16	20220930	1.64	N	159010	500	66 억		169283	N	N	0	N	00	N
176	20230801	100710	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13780	30	2	0.22	390709190	28132	21.66	13770	14080	13750	17870	9630	13750	13888.43	1.27	0	-5026	14443	14096	13903	13556	13363	14000	13460	67	4120	500	9350	10	1	13334739	1838	20.29	3.29	12	0.21	679.00	4194.00	16900	20230717	-18.46	6700	20220930	105.67	16900	-18.46	20230717	8920	54.48	20230103	26950	-48.87	20220801	6700	105.67	20220930	1.64	N	159010	500	66 억		169283	N	N	0	N	00	N
177	20230801	090704	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13790	40	2	0.29	30871950	2238	1.72	13770	13850	13770	17870	9630	13750	13794.44	1.27	0	-1430	14443	14096	13903	13556	13363	14000	13460	67	4120	500	9350	10	1	13334739	1839	20.31	3.29	12	0.02	679.00	4194.00	16900	20230717	-18.40	6700	20220930	105.82	16900	-18.40	20230717	8920	54.60	20230103	26950	-48.83	20220801	6700	105.82	20220930	1.64	N	159010	500	66 억		169283	N	N	0	N	00	N