KissMeData/053080/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	160537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27700	0	3	0.00	5070886300	180982	31.47	28150	28800	27300	36000	19400	27700	28019.32	1.97	0	-9534	29100	28400	27900	27200	26700	28150	26950	65	8300	500	19940	50	1	12999807	3601	22.65	2.27	12	1.39	1223.00	12198.00	33350	20230823	-16.94	7920	20221013	249.75	33350	-16.94	20230823	8150	239.88	20230103	33350	-16.94	20230823	7920	249.75	20221013	2.26	N	053080	500	64 억		255823	N	N	0	N	00	N
3	20230831	150659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	-100	5	-0.36	4611601800	164345	28.57	28150	28800	27300	36000	19400	27700	28061.21	1.97	0	-9932	29100	28400	27900	27200	26700	28150	26950	65	8300	500	19940	50	1	12999807	3588	22.57	2.26	12	1.26	1223.00	12198.00	33350	20230823	-17.24	7920	20221013	248.48	33350	-17.24	20230823	8150	238.65	20230103	33350	-17.24	20230823	7920	248.48	20221013	2.26	N	053080	500	64 억		255823	N	N	0	N	00	N
4	20230831	140739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27650	-50	5	-0.18	4035053300	143552	24.96	28150	28800	27300	36000	19400	27700	28109.58	1.97	0	-9625	29100	28400	27900	27200	26700	28150	26950	65	8300	500	19940	50	1	12999807	3594	22.61	2.27	12	1.10	1223.00	12198.00	33350	20230823	-17.09	7920	20221013	249.12	33350	-17.09	20230823	8150	239.26	20230103	33350	-17.09	20230823	7920	249.12	20221013	2.26	N	053080	500	64 억		255823	N	N	0	N	00	N
5	20230831	130717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28000	300	2	1.08	3384708350	120107	20.88	28150	28800	27300	36000	19400	27700	28182.08	1.97	0	-11889	29100	28400	27900	27200	26700	28150	26950	65	8300	500	19940	50	1	12999807	3640	22.89	2.30	12	0.92	1223.00	12198.00	33350	20230823	-16.04	7920	20221013	253.54	33350	-16.04	20230823	8150	243.56	20230103	33350	-16.04	20230823	7920	253.54	20221013	2.26	N	053080	500	64 억		255823	N	N	0	N	00	N
6	20230831	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28300	600	2	2.17	3094235900	109722	19.08	28150	28800	27300	36000	19400	27700	28202.18	1.97	0	-10339	29100	28400	27900	27200	26700	28150	26950	65	8300	500	19940	50	1	12999807	3679	23.14	2.32	12	0.84	1223.00	12198.00	33350	20230823	-15.14	7920	20221013	257.32	33350	-15.14	20230823	8150	247.24	20230103	33350	-15.14	20230823	7920	257.32	20221013	2.26	N	053080	500	64 억		255823	N	N	0	N	00	N
7	20230831	111027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28100	400	2	1.44	2803059450	99366	17.28	28150	28800	27300	36000	19400	27700	28211.11	1.97	0	-10342	29100	28400	27900	27200	26700	28150	26950	65	8300	500	19940	50	1	12999807	3653	22.98	2.30	12	0.76	1223.00	12198.00	33350	20230823	-15.74	7920	20221013	254.80	33350	-15.74	20230823	8150	244.79	20230103	33350	-15.74	20230823	7920	254.80	20221013	2.26	N	053080	500	64 억		255823	N	N	0	N	00	N
8	20230831	100806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28550	850	2	3.07	2052291850	72985	12.69	28150	28800	27300	36000	19400	27700	28121.24	1.97	0	-8946	29100	28400	27900	27200	26700	28150	26950	65	8300	500	19940	50	1	12999807	3711	23.34	2.34	12	0.56	1223.00	12198.00	33350	20230823	-14.39	7920	20221013	260.48	33350	-14.39	20230823	8150	250.31	20230103	33350	-14.39	20230823	7920	260.48	20221013	2.26	N	053080	500	64 억		255823	N	N	0	N	00	N
9	20230831	090650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27450	-250	5	-0.90	305242450	10993	1.91	28150	28150	27400	36000	19400	27700	27769.02	1.97	0	-5161	29100	28400	27900	27200	26700	28150	26950	65	8300	500	19940	50	1	12999807	3568	22.44	2.25	12	0.08	1223.00	12198.00	33350	20230823	-17.69	7920	20221013	246.59	33350	-17.69	20230823	8150	236.81	20230103	33350	-17.69	20230823	7920	246.59	20221013	2.26	N	053080	500	64 억		255823	N	N	0	N	00	N
10	20230830	160540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27700	300	2	1.09	7672425150	273667	158.69	27950	28600	27400	35600	19200	27400	28051.04	1.48	0	-32843	28666	28032	27616	26982	26566	27825	26775	65	8200	500	19720	50	1	12999807	3601	22.65	2.27	12	2.11	1223.00	12198.00	33350	20230823	-16.94	7920	20221013	249.75	33350	-16.94	20230823	8150	239.88	20230103	33350	-16.94	20230823	7920	249.75	20221013	2.38	N	053080	500	64 억		192018	N	N	0	N	00	N
11	20230830	150643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	400	2	1.46	6938235800	247094	143.28	27950	28600	27500	35600	19200	27400	28097.46	1.48	0	-32592	28666	28032	27616	26982	26566	27825	26775	65	8200	500	19720	50	1	12999807	3614	22.73	2.28	12	1.90	1223.00	12198.00	33350	20230823	-16.64	7920	20221013	251.01	33350	-16.64	20230823	8150	241.10	20230103	33350	-16.64	20230823	7920	251.01	20221013	2.38	N	053080	500	64 억		192018	N	N	0	N	00	N
12	20230830	140716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28250	850	2	3.10	6334507800	225490	130.75	27950	28600	27500	35600	19200	27400	28112.47	1.48	0	-27839	28666	28032	27616	26982	26566	27825	26775	65	8200	500	19720	50	1	12999807	3672	23.10	2.32	12	1.73	1223.00	12198.00	33350	20230823	-15.29	7920	20221013	256.69	33350	-15.29	20230823	8150	246.63	20230103	33350	-15.29	20230823	7920	256.69	20221013	2.38	N	053080	500	64 억		192018	N	N	0	N	00	N
13	20230830	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28350	950	2	3.47	5856492450	208574	120.94	27950	28600	27500	35600	19200	27400	28100.28	1.48	0	-28397	28666	28032	27616	26982	26566	27825	26775	65	8200	500	19720	50	1	12999807	3685	23.18	2.32	12	1.60	1223.00	12198.00	33350	20230823	-14.99	7920	20221013	257.95	33350	-14.99	20230823	8150	247.85	20230103	33350	-14.99	20230823	7920	257.95	20221013	2.38	N	053080	500	64 억		192018	N	N	0	N	00	N
14	20230830	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	500	2	1.82	5119872850	182486	105.81	27950	28600	27500	35600	19200	27400	28080.18	1.48	0	-33374	28666	28032	27616	26982	26566	27825	26775	65	8200	500	19720	50	1	12999807	3627	22.81	2.29	12	1.40	1223.00	12198.00	33350	20230823	-16.34	7920	20221013	252.27	33350	-16.34	20230823	8150	242.33	20230103	33350	-16.34	20230823	7920	252.27	20221013	2.38	N	053080	500	64 억		192018	N	N	0	N	00	N
15	20230830	111016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28050	650	2	2.37	4774620450	170112	98.64	27950	28600	27500	35600	19200	27400	28093.69	1.48	0	-32698	28666	28032	27616	26982	26566	27825	26775	65	8200	500	19720	50	1	12999807	3646	22.94	2.30	12	1.31	1223.00	12198.00	33350	20230823	-15.89	7920	20221013	254.17	33350	-15.89	20230823	8150	244.17	20230103	33350	-15.89	20230823	7920	254.17	20221013	2.38	N	053080	500	64 억		192018	N	N	0	N	00	N
16	20230830	100742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28150	750	2	2.74	4020434450	143196	83.03	27950	28600	27500	35600	19200	27400	28108.19	1.48	0	-31056	28666	28032	27616	26982	26566	27825	26775	65	8200	500	19720	50	1	12999807	3659	23.02	2.31	12	1.10	1223.00	12198.00	33350	20230823	-15.59	7920	20221013	255.43	33350	-15.59	20230823	8150	245.40	20230103	33350	-15.59	20230823	7920	255.43	20221013	2.38	N	053080	500	64 억		192018	N	N	0	N	00	N
17	20230830	090641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	450	2	1.64	1243664900	44842	26.00	27950	28050	27500	35600	19200	27400	27790.25	1.48	0	-17229	28666	28032	27616	26982	26566	27825	26775	65	8200	500	19720	50	1	12999807	3620	22.77	2.28	12	0.34	1223.00	12198.00	33350	20230823	-16.49	7920	20221013	251.64	33350	-16.49	20230823	8150	241.72	20230103	33350	-16.49	20230823	7920	251.64	20221013	2.38	N	053080	500	64 억		192018	N	N	0	N	00	N
18	20230829	160537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27400	-550	5	-1.97	4694864550	169872	27.96	28000	28250	27200	36300	19600	27950	27639.14	1.85	0	-27613	29950	28950	28100	27100	26250	28525	26675	65	8350	500	20120	50	1	12999807	3562	22.40	2.25	12	1.31	1223.00	12198.00	33350	20230823	-17.84	7920	20221013	245.96	33350	-17.84	20230823	8150	236.20	20230103	33350	-17.84	20230823	7920	245.96	20221013	2.33	N	053080	500	64 억		240877	N	N	0	N	00	N
19	20230829	150647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27700	-250	5	-0.89	3902455600	140941	23.20	28000	28250	27200	36300	19600	27950	27688.42	1.85	0	-26267	29950	28950	28100	27100	26250	28525	26675	65	8350	500	20120	50	1	12999807	3601	22.65	2.27	12	1.08	1223.00	12198.00	33350	20230823	-16.94	7920	20221013	249.75	33350	-16.94	20230823	8150	239.88	20230103	33350	-16.94	20230823	7920	249.75	20221013	2.33	N	053080	500	64 억		240877	N	N	0	N	00	N
20	20230829	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27600	-350	5	-1.25	3527085450	127391	20.97	28000	28250	27200	36300	19600	27950	27686.91	1.85	0	-20070	29950	28950	28100	27100	26250	28525	26675	65	8350	500	20120	50	1	12999807	3588	22.57	2.26	12	0.98	1223.00	12198.00	33350	20230823	-17.24	7920	20221013	248.48	33350	-17.24	20230823	8150	238.65	20230103	33350	-17.24	20230823	7920	248.48	20221013	2.33	N	053080	500	64 억		240877	N	N	0	N	00	N
21	20230829	130704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	-150	5	-0.54	3119183300	112636	18.54	28000	28250	27200	36300	19600	27950	27692.40	1.85	0	-17149	29950	28950	28100	27100	26250	28525	26675	65	8350	500	20120	50	1	12999807	3614	22.73	2.28	12	0.87	1223.00	12198.00	33350	20230823	-16.64	7920	20221013	251.01	33350	-16.64	20230823	8150	241.10	20230103	33350	-16.64	20230823	7920	251.01	20221013	2.33	N	053080	500	64 억		240877	N	N	0	N	00	N
22	20230829	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27800	-150	5	-0.54	2535558050	91836	15.12	28000	28050	27200	36300	19600	27950	27609.32	1.85	0	-12812	29950	28950	28100	27100	26250	28525	26675	65	8350	500	20120	50	1	12999807	3614	22.73	2.28	12	0.71	1223.00	12198.00	33350	20230823	-16.64	7920	20221013	251.01	33350	-16.64	20230823	8150	241.10	20230103	33350	-16.64	20230823	7920	251.01	20221013	2.33	N	053080	500	64 억		240877	N	N	0	N	00	N
23	20230829	111142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27300	-650	5	-2.33	1979476550	71786	11.82	28000	28000	27200	36300	19600	27950	27574.25	1.85	0	-10630	29950	28950	28100	27100	26250	28525	26675	65	8350	500	20120	50	1	12999807	3549	22.32	2.24	12	0.55	1223.00	12198.00	33350	20230823	-18.14	7920	20221013	244.70	33350	-18.14	20230823	8150	234.97	20230103	33350	-18.14	20230823	7920	244.70	20221013	2.33	N	053080	500	64 억		240877	N	N	0	N	00	N
24	20230829	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27500	-450	5	-1.61	1379461100	49858	8.21	28000	28000	27400	36300	19600	27950	27667.32	1.85	0	-10001	29950	28950	28100	27100	26250	28525	26675	65	8350	500	20120	50	1	12999807	3575	22.49	2.25	12	0.38	1223.00	12198.00	33350	20230823	-17.54	7920	20221013	247.22	33350	-17.54	20230823	8150	237.42	20230103	33350	-17.54	20230823	7920	247.22	20221013	2.33	N	053080	500	64 억		240877	N	N	0	N	00	N
25	20230829	090526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	-100	5	-0.36	322360150	11615	1.91	28000	28000	27550	36300	19600	27950	27752.35	1.85	0	-4743	29950	28950	28100	27100	26250	28525	26675	65	8350	500	20120	50	1	12999807	3620	22.77	2.28	12	0.09	1223.00	12198.00	33350	20230823	-16.49	7920	20221013	251.64	33350	-16.49	20230823	8150	241.72	20230103	33350	-16.49	20230823	7920	251.64	20221013	2.33	N	053080	500	64 억		240877	N	N	0	N	00	N
26	20230828	160521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27950	-1150	5	-3.95	8524329350	305596	78.90	29100	29100	27250	37800	20400	29100	27891.06	1.46	0	-72082	32100	30600	29600	28100	27100	30100	27600	65	8700	500	20950	50	1	12999807	3633	22.85	2.29	12	2.35	1223.00	12198.00	33350	20230823	-16.19	7920	20221013	252.90	33350	-16.19	20230823	8150	242.94	20230103	33350	-16.19	20230823	7920	252.90	20221013	2.27	N	053080	500	64 억		190319	N	N	0	N	00	N
27	20230828	150526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27900	-1200	5	-4.12	8123420000	291274	75.20	29100	29100	27250	37800	20400	29100	27886.06	1.46	0	-69275	32100	30600	29600	28100	27100	30100	27600	65	8700	500	20950	50	1	12999807	3627	22.81	2.29	12	2.24	1223.00	12198.00	33350	20230823	-16.34	7920	20221013	252.27	33350	-16.34	20230823	8150	242.33	20230103	33350	-16.34	20230823	7920	252.27	20221013	2.27	N	053080	500	64 억		190319	N	N	0	N	00	N
28	20230828	140527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28250	-850	5	-2.92	7497790350	268916	69.43	29100	29100	27250	37800	20400	29100	27878.03	1.46	0	-61088	32100	30600	29600	28100	27100	30100	27600	65	8700	500	20950	50	1	12999807	3672	23.10	2.32	12	2.07	1223.00	12198.00	33350	20230823	-15.29	7920	20221013	256.69	33350	-15.29	20230823	8150	246.63	20230103	33350	-15.29	20230823	7920	256.69	20221013	2.27	N	053080	500	64 억		190319	N	N	0	N	00	N
29	20230828	130532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27550	-1550	5	-5.33	6239584300	223407	57.68	29100	29100	27400	37800	20400	29100	27925.17	1.46	0	-60136	32100	30600	29600	28100	27100	30100	27600	65	8700	500	20950	50	1	12999807	3581	22.53	2.26	12	1.72	1223.00	12198.00	33350	20230823	-17.39	7920	20221013	247.85	33350	-17.39	20230823	8150	238.04	20230103	33350	-17.39	20230823	7920	247.85	20221013	2.27	N	053080	500	64 억		190319	N	N	0	N	00	N
30	20230828	120526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	-1250	5	-4.30	5136944050	183638	47.41	29100	29100	27400	37800	20400	29100	27968.46	1.46	0	-54598	32100	30600	29600	28100	27100	30100	27600	65	8700	500	20950	50	1	12999807	3620	22.77	2.28	12	1.41	1223.00	12198.00	33350	20230823	-16.49	7920	20221013	251.64	33350	-16.49	20230823	8150	241.72	20230103	33350	-16.49	20230823	7920	251.64	20221013	2.27	N	053080	500	64 억		190319	N	N	0	N	00	N
31	20230828	110523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28000	-1100	5	-3.78	4019321000	143576	37.07	29100	29100	27400	37800	20400	29100	27988.41	1.46	0	-43830	32100	30600	29600	28100	27100	30100	27600	65	8700	500	20950	50	1	12999807	3640	22.89	2.30	12	1.10	1223.00	12198.00	33350	20230823	-16.04	7920	20221013	253.54	33350	-16.04	20230823	8150	243.56	20230103	33350	-16.04	20230823	7920	253.54	20221013	2.27	N	053080	500	64 억		190319	N	N	0	N	00	N
32	20230828	100518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28000	-1100	5	-3.78	3378044850	120667	31.15	29100	29100	27400	37800	20400	29100	27987.66	1.46	0	-39631	32100	30600	29600	28100	27100	30100	27600	65	8700	500	20950	50	1	12999807	3640	22.89	2.30	12	0.93	1223.00	12198.00	33350	20230823	-16.04	7920	20221013	253.54	33350	-16.04	20230823	8150	243.56	20230103	33350	-16.04	20230823	7920	253.54	20221013	2.27	N	053080	500	64 억		190319	N	N	0	N	00	N
33	20230828	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27850	-1250	5	-4.30	1447407200	51688	13.34	29100	29100	27400	37800	20400	29100	27986.16	1.46	0	-18672	32100	30600	29600	28100	27100	30100	27600	65	8700	500	20950	50	1	12999807	3620	22.77	2.28	12	0.40	1223.00	12198.00	33350	20230823	-16.49	7920	20221013	251.64	33350	-16.49	20230823	8150	241.72	20230103	33350	-16.49	20230823	7920	251.64	20221013	2.27	N	053080	500	64 억		190319	N	N	0	N	00	N
34	20230825	160521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29100	-200	5	-0.68	11486590350	382701	65.70	29300	31100	28600	38050	20550	29300	30014.99	1.57	0	-13000	32400	30850	29800	28250	27200	30325	27725	65	8750	500	21090	50	1	12999807	3783	23.79	2.39	12	2.94	1223.00	12198.00	33350	20230823	-12.74	7920	20221013	267.42	33350	-12.74	20230823	8150	257.06	20230103	33350	-12.74	20230823	7920	267.42	20221013	2.13	N	053080	500	64 억		203887	N	N	0	N	00	N
35	20230825	150526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28600	-700	5	-2.39	10840776850	360318	61.86	29300	31100	28600	38050	20550	29300	30087.12	1.57	0	-16473	32400	30850	29800	28250	27200	30325	27725	65	8750	500	21090	50	1	12999807	3718	23.39	2.34	12	2.77	1223.00	12198.00	33350	20230823	-14.24	7920	20221013	261.11	33350	-14.24	20230823	8150	250.92	20230103	33350	-14.24	20230823	7920	261.11	20221013	2.13	N	053080	500	64 억		203887	N	N	0	N	00	N
36	20230825	140523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29350	50	2	0.17	9741770750	322397	55.35	29300	31100	28750	38050	20550	29300	30217.25	1.57	0	-18463	32400	30850	29800	28250	27200	30325	27725	65	8750	500	21090	50	1	12999807	3815	24.00	2.41	12	2.48	1223.00	12198.00	33350	20230823	-11.99	7920	20221013	270.58	33350	-11.99	20230823	8150	260.12	20230103	33350	-11.99	20230823	7920	270.58	20221013	2.13	N	053080	500	64 억		203887	N	N	0	N	00	N
37	20230825	130522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29750	450	2	1.54	8956559050	295755	50.78	29300	31100	28750	38050	20550	29300	30284.37	1.57	0	-14562	32400	30850	29800	28250	27200	30325	27725	65	8750	500	21090	50	1	12999807	3867	24.33	2.44	12	2.28	1223.00	12198.00	33350	20230823	-10.79	7920	20221013	275.63	33350	-10.79	20230823	8150	265.03	20230103	33350	-10.79	20230823	7920	275.63	20221013	2.13	N	053080	500	64 억		203887	N	N	0	N	00	N
38	20230825	120521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	750	2	2.56	8326506400	274681	47.16	29300	31100	28750	38050	20550	29300	30314.10	1.57	0	-7812	32400	30850	29800	28250	27200	30325	27725	65	8750	500	21090	50	1	12999807	3906	24.57	2.46	12	2.11	1223.00	12198.00	33350	20230823	-9.90	7920	20221013	279.42	33350	-9.90	20230823	8150	268.71	20230103	33350	-9.90	20230823	7920	279.42	20221013	2.13	N	053080	500	64 억		203887	N	N	0	N	00	N
39	20230825	110523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30700	1400	2	4.78	7009065800	231561	39.75	29300	31100	28750	38050	20550	29300	30269.59	1.57	0	-4006	32400	30850	29800	28250	27200	30325	27725	65	8750	500	21090	50	1	12999807	3991	25.10	2.52	12	1.78	1223.00	12198.00	33350	20230823	-7.95	7920	20221013	287.63	33350	-7.95	20230823	8150	276.69	20230103	33350	-7.95	20230823	7920	287.63	20221013	2.13	N	053080	500	64 억		203887	N	N	0	N	00	N
40	20230825	100524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30400	1100	2	3.75	5647517500	187148	32.13	29300	31000	28750	38050	20550	29300	30177.67	1.57	0	-25582	32400	30850	29800	28250	27200	30325	27725	65	8750	500	21090	50	1	12999807	3952	24.86	2.49	12	1.44	1223.00	12198.00	33350	20230823	-8.85	7920	20221013	283.84	33350	-8.85	20230823	8150	273.01	20230103	33350	-8.85	20230823	7920	283.84	20221013	2.13	N	053080	500	64 억		203887	N	N	0	N	00	N
41	20230825	090523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29650	350	2	1.19	689131150	23507	4.04	29300	29800	28750	38050	20550	29300	29316.13	1.57	0	-4724	32400	30850	29800	28250	27200	30325	27725	65	8750	500	21090	50	1	12999807	3854	24.24	2.43	12	0.18	1223.00	12198.00	33350	20230823	-11.09	7920	20221013	274.37	33350	-11.09	20230823	8150	263.80	20230103	33350	-11.09	20230823	7920	274.37	20221013	2.13	N	053080	500	64 억		203887	N	N	0	N	00	N
42	20230824	160518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29300	-2200	5	-6.98	17146997200	575084	30.63	30300	31350	28750	40950	22050	31500	29817.09	2.60	0	-139580	37100	34300	30550	27750	24000	35700	29150	65	9450	500	22680	50	1	12999807	3809	23.96	2.40	12	4.42	1223.00	12198.00	33350	20230823	-12.14	7920	20221013	269.95	33350	-12.14	20230823	8150	259.51	20230103	33350	-12.14	20230823	7920	269.95	20221013	2.23	N	053080	500	64 억		338216	N	N	0	N	00	N
43	20230824	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29050	-2450	5	-7.78	15979368050	534940	28.49	30300	31350	28750	40950	22050	31500	29870.44	2.60	0	-126823	37100	34300	30550	27750	24000	35700	29150	65	9450	500	22680	50	1	12999807	3776	23.75	2.38	12	4.11	1223.00	12198.00	33350	20230823	-12.89	7920	20221013	266.79	33350	-12.89	20230823	8150	256.44	20230103	33350	-12.89	20230823	7920	266.79	20221013	2.23	N	053080	500	64 억		338216	N	N	0	N	00	N
44	20230824	140518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29850	-1650	5	-5.24	13081357550	435893	23.21	30300	31350	29050	40950	22050	31500	30009.48	2.60	0	-88267	37100	34300	30550	27750	24000	35700	29150	65	9450	500	22680	50	1	12999807	3880	24.41	2.45	12	3.35	1223.00	12198.00	33350	20230823	-10.49	7920	20221013	276.89	33350	-10.49	20230823	8150	266.26	20230103	33350	-10.49	20230823	7920	276.89	20221013	2.23	N	053080	500	64 억		338216	N	N	0	N	00	N
45	20230824	130522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	30050	-1450	5	-4.60	12196702100	406207	21.63	30300	31350	29050	40950	22050	31500	30024.77	2.60	0	-75182	37100	34300	30550	27750	24000	35700	29150	65	9450	500	22680	50	1	12999807	3906	24.57	2.46	12	3.12	1223.00	12198.00	33350	20230823	-9.90	7920	20221013	279.42	33350	-9.90	20230823	8150	268.71	20230103	33350	-9.90	20230823	7920	279.42	20221013	2.23	N	053080	500	64 억		338216	N	N	0	N	00	N
46	20230824	120522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29900	-1600	5	-5.08	11401611600	379710	20.22	30300	31350	29050	40950	22050	31500	30026.02	2.60	0	-68939	37100	34300	30550	27750	24000	35700	29150	65	9450	500	22680	50	1	12999807	3887	24.45	2.45	12	2.92	1223.00	12198.00	33350	20230823	-10.34	7920	20221013	277.53	33350	-10.34	20230823	8150	266.87	20230103	33350	-10.34	20230823	7920	277.53	20221013	2.23	N	053080	500	64 억		338216	N	N	0	N	00	N
47	20230824	110521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29300	-2200	5	-6.98	9049800000	300415	16.00	30300	31350	29200	40950	22050	31500	30122.99	2.60	0	-45049	37100	34300	30550	27750	24000	35700	29150	65	9450	500	22680	50	1	12999807	3809	23.96	2.40	12	2.31	1223.00	12198.00	33350	20230823	-12.14	7920	20221013	269.95	33350	-12.14	20230823	8150	259.51	20230103	33350	-12.14	20230823	7920	269.95	20221013	2.23	N	053080	500	64 억		338216	N	N	0	N	00	N
48	20230824	100519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29800	-1700	5	-5.40	6672991300	220297	11.73	30300	31350	29550	40950	22050	31500	30289.28	2.60	0	-20032	37100	34300	30550	27750	24000	35700	29150	65	9450	500	22680	50	1	12999807	3874	24.37	2.44	12	1.69	1223.00	12198.00	33350	20230823	-10.64	7920	20221013	276.26	33350	-10.64	20230823	8150	265.64	20230103	33350	-10.64	20230823	7920	276.26	20221013	2.23	N	053080	500	64 억		338216	N	N	0	N	00	N
49	20230824	090521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	31000	-500	5	-1.59	1532809550	49834	2.65	30300	31350	30250	40950	22050	31500	30753.94	2.60	0	-1070	37100	34300	30550	27750	24000	35700	29150	65	9450	500	22680	50	1	12999807	4030	25.35	2.54	12	0.38	1223.00	12198.00	33350	20230823	-7.05	7920	20221013	291.41	33350	-7.05	20230823	8150	280.37	20230103	33350	-7.05	20230823	7920	291.41	20221013	2.23	N	053080	500	64 억		338216	N	N	0	N	00	N
50	20230823	160515	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	31500	5350	2	20.46	58505685700	1864853	595.04	27100	33350	26800	33950	18350	26150	31372.71	0.95	0	225157	27716	26932	25516	24732	23316	27325	25125	65	7800	500	18820	50	1	12999807	4095	25.76	2.58	12	14.35	1223.00	12198.00	33350	20230823	-5.55	7920	20221013	297.73	33350	-5.55	20230823	8150	286.50	20230103	33350	-5.55	20230823	7920	297.73	20221013	2.37	N	053080	500	64 억		122946	N	N	0	N	00	N
51	20230823	150518	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	31700	5550	2	21.22	55663445500	1774034	566.06	27100	33350	26800	33950	18350	26150	31376.76	0.95	0	226067	27716	26932	25516	24732	23316	27325	25125	65	7800	500	18820	50	1	12999807	4121	25.92	2.60	12	13.65	1223.00	12198.00	33350	20230823	-4.95	7920	20221013	300.25	33350	-4.95	20230823	8150	288.96	20230103	33350	-4.95	20230823	7920	300.25	20221013	2.37	N	053080	500	64 억		122946	N	N	0	N	00	N
52	20230823	140521	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	30950	4800	2	18.36	52041906950	1658833	529.30	27100	33350	26800	33950	18350	26150	31372.60	0.95	0	229377	27716	26932	25516	24732	23316	27325	25125	65	7800	500	18820	50	1	12999807	4023	25.31	2.54	12	12.76	1223.00	12198.00	33350	20230823	-7.20	7920	20221013	290.78	33350	-7.20	20230823	8150	279.75	20230103	33350	-7.20	20230823	7920	290.78	20221013	2.37	N	053080	500	64 억		122946	N	N	0	N	00	N
53	20230823	130517	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	30500	4350	2	16.63	49667809150	1582062	504.80	27100	33350	26800	33950	18350	26150	31394.35	0.95	0	241772	27716	26932	25516	24732	23316	27325	25125	65	7800	500	18820	50	1	12999807	3965	24.94	2.50	12	12.17	1223.00	12198.00	33350	20230823	-8.55	7920	20221013	285.10	33350	-8.55	20230823	8150	274.23	20230103	33350	-8.55	20230823	7920	285.10	20221013	2.37	N	053080	500	64 억		122946	N	N	0	N	00	N
54	20230823	120521	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	31300	5150	2	19.69	45474737850	1445528	461.24	27100	33350	26800	33950	18350	26150	31458.91	0.95	0	243249	27716	26932	25516	24732	23316	27325	25125	65	7800	500	18820	50	1	12999807	4069	25.59	2.57	12	11.12	1223.00	12198.00	33350	20230823	-6.15	7920	20221013	295.20	33350	-6.15	20230823	8150	284.05	20230103	33350	-6.15	20230823	7920	295.20	20221013	2.37	N	053080	500	64 억		122946	N	N	0	N	00	N
55	20230823	110518	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	32450	6300	2	24.09	41172310500	1310325	418.10	27100	33350	26800	33950	18350	26150	31421.45	0.95	0	232852	27716	26932	25516	24732	23316	27325	25125	65	7800	500	18820	50	1	12999807	4218	26.53	2.66	12	10.08	1223.00	12198.00	33350	20230823	-2.70	7920	20221013	309.72	33350	-2.70	20230823	8150	298.16	20230103	33350	-2.70	20230823	7920	309.72	20221013	2.37	N	053080	500	64 억		122946	N	N	0	N	00	N
56	20230823	100517	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	32200	6050	2	23.14	35038413950	1122392	358.13	27100	33350	26800	33950	18350	26150	31217.63	0.95	0	181217	27716	26932	25516	24732	23316	27325	25125	65	7800	500	18820	50	1	12999807	4186	26.33	2.64	12	8.63	1223.00	12198.00	33350	20230823	-3.45	7920	20221013	306.57	33350	-3.45	20230823	8150	295.09	20230103	33350	-3.45	20230823	7920	306.57	20221013	2.37	N	053080	500	64 억		122946	N	N	0	N	00	N
57	20230823	090523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	27400	1250	2	4.78	1532944650	56272	17.96	27100	27850	26800	33950	18350	26150	27241.69	0.95	0	-465	27716	26932	25516	24732	23316	27325	25125	65	7800	500	18820	50	1	12999807	3562	22.40	2.25	12	0.43	1223.00	12198.00	27900	20230816	-1.79	7920	20221013	245.96	27900	-1.79	20230816	8150	236.20	20230103	27900	-1.79	20230816	7920	245.96	20221013	2.37	N	053080	500	64 억		122946	N	N	0	N	00	N
58	20230822	160514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26150	1350	2	5.44	7748153350	305508	81.73	24800	26300	24100	32200	17400	24800	25361.17	0.69	0	35410	27900	26350	25350	23800	22800	25850	23300	65	7400	500	17850	50	1	12999807	3399	21.38	2.14	12	2.35	1223.00	12198.00	27900	20230816	-6.27	7920	20221013	230.18	27900	-6.27	20230816	8150	220.86	20230103	27900	-6.27	20230816	7920	230.18	20221013	2.40	N	053080	500	64 억		89615	N	N	0	N	00	N
59	20230822	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25950	1150	2	4.64	7546042100	297743	79.65	24800	26300	24100	32200	17400	24800	25344.15	0.69	0	30741	27900	26350	25350	23800	22800	25850	23300	65	7400	500	17850	50	1	12999807	3373	21.22	2.13	12	2.29	1223.00	12198.00	27900	20230816	-6.99	7920	20221013	227.65	27900	-6.99	20230816	8150	218.40	20230103	27900	-6.99	20230816	7920	227.65	20221013	2.40	N	053080	500	64 억		89615	N	N	0	N	00	N
60	20230822	140520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	900	2	3.63	6905179650	273000	73.03	24800	26300	24100	32200	17400	24800	25293.70	0.69	0	20343	27900	26350	25350	23800	22800	25850	23300	65	7400	500	17850	50	1	12999807	3341	21.01	2.11	12	2.10	1223.00	12198.00	27900	20230816	-7.89	7920	20221013	224.49	27900	-7.89	20230816	8150	215.34	20230103	27900	-7.89	20230816	7920	224.49	20221013	2.40	N	053080	500	64 억		89615	N	N	0	N	00	N
61	20230822	130515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	1200	2	4.84	6450088950	255439	68.33	24800	26300	24100	32200	17400	24800	25251.00	0.69	0	22026	27900	26350	25350	23800	22800	25850	23300	65	7400	500	17850	50	1	12999807	3380	21.26	2.13	12	1.96	1223.00	12198.00	27900	20230816	-6.81	7920	20221013	228.28	27900	-6.81	20230816	8150	219.02	20230103	27900	-6.81	20230816	7920	228.28	20221013	2.40	N	053080	500	64 억		89615	N	N	0	N	00	N
62	20230822	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25650	850	2	3.43	5293096200	210702	56.37	24800	26300	24100	32200	17400	24800	25121.24	0.69	0	886	27900	26350	25350	23800	22800	25850	23300	65	7400	500	17850	50	1	12999807	3334	20.97	2.10	12	1.62	1223.00	12198.00	27900	20230816	-8.06	7920	20221013	223.86	27900	-8.06	20230816	8150	214.72	20230103	27900	-8.06	20230816	7920	223.86	20221013	2.40	N	053080	500	64 억		89615	N	N	0	N	00	N
63	20230822	110513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	900	2	3.63	4351796250	173999	46.55	24800	26300	24100	32200	17400	24800	25010.47	0.69	0	-15356	27900	26350	25350	23800	22800	25850	23300	65	7400	500	17850	50	1	12999807	3341	21.01	2.11	12	1.34	1223.00	12198.00	27900	20230816	-7.89	7920	20221013	224.49	27900	-7.89	20230816	8150	215.34	20230103	27900	-7.89	20230816	7920	224.49	20221013	2.40	N	053080	500	64 억		89615	N	N	0	N	00	N
64	20230822	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	-100	5	-0.40	1966282250	80240	21.47	24800	24950	24100	32200	17400	24800	24505.01	0.69	0	360	27900	26350	25350	23800	22800	25850	23300	65	7400	500	17850	50	1	12999807	3211	20.20	2.02	12	0.62	1223.00	12198.00	27900	20230816	-11.47	7920	20221013	211.87	27900	-11.47	20230816	8150	203.07	20230103	27900	-11.47	20230816	7920	211.87	20221013	2.40	N	053080	500	64 억		89615	N	N	0	N	00	N
65	20230822	090514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	-450	5	-1.81	517507850	21107	5.65	24800	24950	24250	32200	17400	24800	24518.30	0.69	0	-3567	27900	26350	25350	23800	22800	25850	23300	65	7400	500	17850	50	1	12999807	3165	19.91	2.00	12	0.16	1223.00	12198.00	27900	20230816	-12.72	7920	20221013	207.45	27900	-12.72	20230816	8150	198.77	20230103	27900	-12.72	20230816	7920	207.45	20221013	2.40	N	053080	500	64 억		89615	N	N	0	N	00	N
66	20230821	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	-1450	5	-5.52	9356081550	373031	116.88	26600	26900	24350	34100	18400	26250	25081.43	1.61	0	-54831	27283	26766	25983	25466	24683	27025	25725	65	7850	500	18900	50	1	12999807	3224	20.28	2.03	12	2.87	1223.00	12198.00	27900	20230816	-11.11	7920	20221013	213.13	27900	-11.11	20230816	8150	204.29	20230103	27900	-11.11	20230816	7920	213.13	20221013	2.18	N	053080	500	64 억		209055	N	N	0	N	00	N
67	20230821	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	-1350	5	-5.14	9036359000	360135	112.84	26600	26900	24350	34100	18400	26250	25091.59	1.61	0	-52680	27283	26766	25983	25466	24683	27025	25725	65	7850	500	18900	50	1	12999807	3237	20.36	2.04	12	2.77	1223.00	12198.00	27900	20230816	-10.75	7920	20221013	214.39	27900	-10.75	20230816	8150	205.52	20230103	27900	-10.75	20230816	7920	214.39	20221013	2.18	N	053080	500	64 억		209055	N	N	0	N	00	N
68	20230821	140516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	-1250	5	-4.76	8383918600	333936	104.63	26600	26900	24350	34100	18400	26250	25106.36	1.61	0	-44719	27283	26766	25983	25466	24683	27025	25725	65	7850	500	18900	50	1	12999807	3250	20.44	2.05	12	2.57	1223.00	12198.00	27900	20230816	-10.39	7920	20221013	215.66	27900	-10.39	20230816	8150	206.75	20230103	27900	-10.39	20230816	7920	215.66	20221013	2.18	N	053080	500	64 억		209055	N	N	0	N	00	N
69	20230821	130518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	-1350	5	-5.14	7758271750	308935	96.80	26600	26900	24350	34100	18400	26250	25112.96	1.61	0	-38471	27283	26766	25983	25466	24683	27025	25725	65	7850	500	18900	50	1	12999807	3237	20.36	2.04	12	2.38	1223.00	12198.00	27900	20230816	-10.75	7920	20221013	214.39	27900	-10.75	20230816	8150	205.52	20230103	27900	-10.75	20230816	7920	214.39	20221013	2.18	N	053080	500	64 억		209055	N	N	0	N	00	N
70	20230821	120516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	-1250	5	-4.76	7437609400	296112	92.78	26600	26900	24350	34100	18400	26250	25117.55	1.61	0	-33498	27283	26766	25983	25466	24683	27025	25725	65	7850	500	18900	50	1	12999807	3250	20.44	2.05	12	2.28	1223.00	12198.00	27900	20230816	-10.39	7920	20221013	215.66	27900	-10.39	20230816	8150	206.75	20230103	27900	-10.39	20230816	7920	215.66	20221013	2.18	N	053080	500	64 억		209055	N	N	0	N	00	N
71	20230821	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	-550	5	-2.10	5995774500	238728	74.80	26600	26900	24350	34100	18400	26250	25115.51	1.61	0	-25454	27283	26766	25983	25466	24683	27025	25725	65	7850	500	18900	50	1	12999807	3341	21.01	2.11	12	1.84	1223.00	12198.00	27900	20230816	-7.89	7920	20221013	224.49	27900	-7.89	20230816	8150	215.34	20230103	27900	-7.89	20230816	7920	224.49	20221013	2.18	N	053080	500	64 억		209055	N	N	0	N	00	N
72	20230821	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24900	-1350	5	-5.14	4230556650	168952	52.94	26600	26900	24350	34100	18400	26250	25039.99	1.61	0	-21231	27283	26766	25983	25466	24683	27025	25725	65	7850	500	18900	50	1	12999807	3237	20.36	2.04	12	1.30	1223.00	12198.00	27900	20230816	-10.75	7920	20221013	214.39	27900	-10.75	20230816	8150	205.52	20230103	27900	-10.75	20230816	7920	214.39	20221013	2.18	N	053080	500	64 억		209055	N	N	0	N	00	N
73	20230821	090520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	-800	5	-3.05	460771250	17781	5.57	26600	26900	25300	34100	18400	26250	25913.69	1.61	0	-5197	27283	26766	25983	25466	24683	27025	25725	65	7850	500	18900	50	1	12999807	3308	20.81	2.09	12	0.14	1223.00	12198.00	27900	20230816	-8.78	7920	20221013	221.34	27900	-8.78	20230816	8150	212.27	20230103	27900	-8.78	20230816	7920	221.34	20221013	2.18	N	053080	500	64 억		209055	N	N	0	N	00	N
74	20230818	160514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26250	550	2	2.14	8251865000	318030	33.68	25600	26500	25200	33400	18000	25700	25946.71	2.22	0	-7999	28300	27000	24550	23250	20800	27650	23900	65	7700	500	18500	50	1	12999807	3412	21.46	2.15	12	2.45	1223.00	12198.00	27900	20230816	-5.91	7920	20221013	231.44	27900	-5.91	20230816	8150	222.09	20230103	27900	-5.91	20230816	7920	231.44	20221013	2.17	N	053080	500	64 억		288416	N	N	0	N	00	N
75	20230818	150508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	200	2	0.78	7826229050	301645	31.95	25600	26500	25200	33400	18000	25700	25945.35	2.22	0	-13611	28300	27000	24550	23250	20800	27650	23900	65	7700	500	18500	50	1	12999807	3367	21.18	2.12	12	2.32	1223.00	12198.00	27900	20230816	-7.17	7920	20221013	227.02	27900	-7.17	20230816	8150	217.79	20230103	27900	-7.17	20230816	7920	227.02	20221013	2.17	N	053080	500	64 억		288416	N	N	0	N	00	N
76	20230818	140514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25850	150	2	0.58	6650138350	256633	27.18	25600	26500	25200	33400	18000	25700	25913.22	2.22	0	-17477	28300	27000	24550	23250	20800	27650	23900	65	7700	500	18500	50	1	12999807	3360	21.14	2.12	12	1.97	1223.00	12198.00	27900	20230816	-7.35	7920	20221013	226.39	27900	-7.35	20230816	8150	217.18	20230103	27900	-7.35	20230816	7920	226.39	20221013	2.17	N	053080	500	64 억		288416	N	N	0	N	00	N
77	20230818	130510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	0	3	0.00	6152152450	237425	25.15	25600	26500	25200	33400	18000	25700	25912.18	2.22	0	-15355	28300	27000	24550	23250	20800	27650	23900	65	7700	500	18500	50	1	12999807	3341	21.01	2.11	12	1.83	1223.00	12198.00	27900	20230816	-7.89	7920	20221013	224.49	27900	-7.89	20230816	8150	215.34	20230103	27900	-7.89	20230816	7920	224.49	20221013	2.17	N	053080	500	64 억		288416	N	N	0	N	00	N
78	20230818	120519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25950	250	2	0.97	5603622400	216273	22.91	25600	26500	25200	33400	18000	25700	25910.17	2.22	0	-21745	28300	27000	24550	23250	20800	27650	23900	65	7700	500	18500	50	1	12999807	3373	21.22	2.13	12	1.66	1223.00	12198.00	27900	20230816	-6.99	7920	20221013	227.65	27900	-6.99	20230816	8150	218.40	20230103	27900	-6.99	20230816	7920	227.65	20221013	2.17	N	053080	500	64 억		288416	N	N	0	N	00	N
79	20230818	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	-100	5	-0.39	4839059750	186786	19.78	25600	26500	25200	33400	18000	25700	25907.22	2.22	0	-23155	28300	27000	24550	23250	20800	27650	23900	65	7700	500	18500	50	1	12999807	3328	20.93	2.10	12	1.44	1223.00	12198.00	27900	20230816	-8.24	7920	20221013	223.23	27900	-8.24	20230816	8150	214.11	20230103	27900	-8.24	20230816	7920	223.23	20221013	2.17	N	053080	500	64 억		288416	N	N	0	N	00	N
80	20230818	100513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26200	500	2	1.95	3473506100	133568	14.15	25600	26500	25200	33400	18000	25700	26006.04	2.22	0	-1420	28300	27000	24550	23250	20800	27650	23900	65	7700	500	18500	50	1	12999807	3406	21.42	2.15	12	1.03	1223.00	12198.00	27900	20230816	-6.09	7920	20221013	230.81	27900	-6.09	20230816	8150	221.47	20230103	27900	-6.09	20230816	7920	230.81	20221013	2.17	N	053080	500	64 억		288416	N	N	0	N	00	N
81	20230818	090513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25850	150	2	0.58	642477800	25095	2.66	25600	26100	25200	33400	18000	25700	25600.94	2.22	0	4287	28300	27000	24550	23250	20800	27650	23900	65	7700	500	18500	50	1	12999807	3360	21.14	2.12	12	0.19	1223.00	12198.00	27900	20230816	-7.35	7920	20221013	226.39	27900	-7.35	20230816	8150	217.18	20230103	27900	-7.35	20230816	7920	226.39	20221013	2.17	N	053080	500	64 억		288416	N	N	0	N	00	N
82	20230817	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	-250	5	-0.96	16831541600	691149	176.39	25450	25850	22100	33700	18200	25950	24352.82	2.08	0	-121916	29750	27850	26000	24100	22250	28800	25050	65	7750	500	18680	50	1	12999807	3341	21.01	2.11	12	5.32	1223.00	12198.00	27900	20230816	-7.89	7920	20221013	224.49	27900	-7.89	20230816	8150	215.34	20230103	27900	-7.89	20230816	7920	224.49	20221013	2.22	N	053080	500	64 억		270998	N	N	0	N	00	N
83	20230817	150518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	-950	5	-3.66	16367455750	672730	171.69	25450	25850	22100	33700	18200	25950	24329.90	2.08	0	-123089	29750	27850	26000	24100	22250	28800	25050	65	7750	500	18680	50	1	12999807	3250	20.44	2.05	12	5.17	1223.00	12198.00	27900	20230816	-10.39	7920	20221013	215.66	27900	-10.39	20230816	8150	206.75	20230103	27900	-10.39	20230816	7920	215.66	20221013	2.22	N	053080	500	64 억		270998	N	N	0	N	00	N
84	20230817	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	-900	5	-3.47	14992963400	617545	157.61	25450	25850	22100	33700	18200	25950	24278.33	2.08	0	-128735	29750	27850	26000	24100	22250	28800	25050	65	7750	500	18680	50	1	12999807	3256	20.48	2.05	12	4.75	1223.00	12198.00	27900	20230816	-10.22	7920	20221013	216.29	27900	-10.22	20230816	8150	207.36	20230103	27900	-10.22	20230816	7920	216.29	20221013	2.22	N	053080	500	64 억		270998	N	N	0	N	00	N
85	20230817	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	-500	5	-1.93	13593329750	562524	143.57	25450	25850	22100	33700	18200	25950	24164.89	2.08	0	-130725	29750	27850	26000	24100	22250	28800	25050	65	7750	500	18680	50	1	12999807	3308	20.81	2.09	12	4.33	1223.00	12198.00	27900	20230816	-8.78	7920	20221013	221.34	27900	-8.78	20230816	8150	212.27	20230103	27900	-8.78	20230816	7920	221.34	20221013	2.22	N	053080	500	64 억		270998	N	N	0	N	00	N
86	20230817	120512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25000	-950	5	-3.66	12295666750	511332	130.50	25450	25500	22100	33700	18200	25950	24046.34	2.08	0	-135537	29750	27850	26000	24100	22250	28800	25050	65	7750	500	18680	50	1	12999807	3250	20.44	2.05	12	3.93	1223.00	12198.00	27900	20230816	-10.39	7920	20221013	215.66	27900	-10.39	20230816	8150	206.75	20230103	27900	-10.39	20230816	7920	215.66	20221013	2.22	N	053080	500	64 억		270998	N	N	0	N	00	N
87	20230817	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24550	-1400	5	-5.39	11515273000	479928	122.49	25450	25500	22100	33700	18200	25950	23993.75	2.08	0	-133265	29750	27850	26000	24100	22250	28800	25050	65	7750	500	18680	50	1	12999807	3191	20.07	2.01	12	3.69	1223.00	12198.00	27900	20230816	-12.01	7920	20221013	209.97	27900	-12.01	20230816	8150	201.23	20230103	27900	-12.01	20230816	7920	209.97	20221013	2.22	N	053080	500	64 억		270998	N	N	0	N	00	N
88	20230817	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	-2300	5	-8.86	6791221000	287419	73.35	25450	25500	22100	33700	18200	25950	23628.29	2.08	0	-79391	29750	27850	26000	24100	22250	28800	25050	65	7750	500	18680	50	1	12999807	3074	19.34	1.94	12	2.21	1223.00	12198.00	27900	20230816	-15.23	7920	20221013	198.61	27900	-15.23	20230816	8150	190.18	20230103	27900	-15.23	20230816	7920	198.61	20221013	2.22	N	053080	500	64 억		270998	N	N	0	N	00	N
89	20230817	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	-1800	5	-6.94	1045210600	42155	10.76	25450	25500	23000	33700	18200	25950	24794.44	2.08	0	-14921	29750	27850	26000	24100	22250	28800	25050	65	7750	500	18680	50	1	12999807	3139	19.75	1.98	12	0.32	1223.00	12198.00	27900	20230816	-13.44	7920	20221013	204.92	27900	-13.44	20230816	8150	196.32	20230103	27900	-13.44	20230816	7920	204.92	20221013	2.22	N	053080	500	64 억		270998	N	N	0	N	00	N
90	20230816	160511	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25950	1350	2	5.49	10240378150	390472	250.28	24600	27900	24150	31950	17250	24600	26230.23	1.92	0	14164	25833	25216	24283	23666	22733	25525	23975	65	7350	500	17710	50	1	12999807	3373	21.22	2.13	12	3.00	1223.00	12198.00	27900	20230816	-6.99	7920	20221013	227.65	27900	-6.99	20230816	8150	218.40	20230103	27900	-6.99	20230816	7920	227.65	20221013	2.23	N	053080	500	64 억		249898	N	N	0	N	00	N
91	20230816	150512	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25600	1000	2	4.07	9926822750	378281	242.47	24600	27900	24150	31950	17250	24600	26246.28	1.92	0	14442	25833	25216	24283	23666	22733	25525	23975	65	7350	500	17710	50	1	12999807	3328	20.93	2.10	12	2.91	1223.00	12198.00	27900	20230816	-8.24	7920	20221013	223.23	27900	-8.24	20230816	8150	214.11	20230103	27900	-8.24	20230816	7920	223.23	20221013	2.23	N	053080	500	64 억		249898	N	N	0	N	00	N
92	20230816	140511	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	26200	1600	2	6.50	9047777650	344231	220.64	24600	27900	24150	31950	17250	24600	26288.94	1.92	0	17712	25833	25216	24283	23666	22733	25525	23975	65	7350	500	17710	50	1	12999807	3406	21.42	2.15	12	2.65	1223.00	12198.00	27900	20230816	-6.09	7920	20221013	230.81	27900	-6.09	20230816	8150	221.47	20230103	27900	-6.09	20230816	7920	230.81	20221013	2.23	N	053080	500	64 억		249898	N	N	0	N	00	N
93	20230816	130511	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	26200	1600	2	6.50	8104960500	307813	197.30	24600	27900	24150	31950	17250	24600	26336.43	1.92	0	12806	25833	25216	24283	23666	22733	25525	23975	65	7350	500	17710	50	1	12999807	3406	21.42	2.15	12	2.37	1223.00	12198.00	27900	20230816	-6.09	7920	20221013	230.81	27900	-6.09	20230816	8150	221.47	20230103	27900	-6.09	20230816	7920	230.81	20221013	2.23	N	053080	500	64 억		249898	N	N	0	N	00	N
94	20230816	120517	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	26800	2200	2	8.94	7424194950	282157	180.85	24600	27900	24150	31950	17250	24600	26318.37	1.92	0	12339	25833	25216	24283	23666	22733	25525	23975	65	7350	500	17710	50	1	12999807	3484	21.91	2.20	12	2.17	1223.00	12198.00	27900	20230816	-3.94	7920	20221013	238.38	27900	-3.94	20230816	8150	228.83	20230103	27900	-3.94	20230816	7920	238.38	20221013	2.23	N	053080	500	64 억		249898	N	N	0	N	00	N
95	20230816	110515	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	27350	2750	2	11.18	5135638150	197511	126.60	24600	27450	24150	31950	17250	24600	26008.92	1.92	0	-3191	25833	25216	24283	23666	22733	25525	23975	65	7350	500	17710	50	1	12999807	3555	22.36	2.24	12	1.52	1223.00	12198.00	27450	20230816	-0.36	7920	20221013	245.33	27450	-0.36	20230816	8150	235.58	20230103	27450	-0.36	20230816	7920	245.33	20221013	2.23	N	053080	500	64 억		249898	N	N	0	N	00	N
96	20230816	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25650	1050	2	4.27	1860029850	73753	47.27	24600	25700	24150	31950	17250	24600	25228.24	1.92	0	48	25833	25216	24283	23666	22733	25525	23975	65	7350	500	17710	50	1	12999807	3334	20.97	2.10	12	0.57	1223.00	12198.00	26900	20230802	-4.65	7920	20221013	223.86	26900	-4.65	20230802	8150	214.72	20230103	26900	-4.65	20230802	7920	223.86	20221013	2.23	N	053080	500	64 억		249898	N	N	0	N	00	N
97	20230816	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	50	2	0.20	174421750	7122	4.57	24600	24650	24150	31950	17250	24600	24472.68	1.92	0	-1796	25833	25216	24283	23666	22733	25525	23975	65	7350	500	17710	50	1	12999807	3204	20.16	2.02	12	0.05	1223.00	12198.00	26900	20230802	-8.36	7920	20221013	211.24	26900	-8.36	20230802	8150	202.45	20230103	26900	-8.36	20230802	7920	211.24	20221013	2.23	N	053080	500	64 억		249898	N	N	0	N	00	N
98	20230814	160506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	500	2	2.07	3734828750	154288	121.78	23350	24900	23350	31300	16900	24100	24206.75	1.67	0	33791	25533	24816	24233	23516	22933	24525	23225	65	7200	500	17350	50	1	12999807	3198	20.11	2.02	12	1.19	1223.00	12198.00	26900	20230802	-8.55	7920	20221013	210.61	26900	-8.55	20230802	8150	201.84	20230103	26900	-8.55	20230802	7920	210.61	20221013	2.25	N	053080	500	64 억		216463	N	N	0	N	00	N
99	20230814	150504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24600	500	2	2.07	3604392750	148975	117.58	23350	24900	23350	31300	16900	24100	24194.61	1.67	0	32450	25533	24816	24233	23516	22933	24525	23225	65	7200	500	17350	50	1	12999807	3198	20.11	2.02	12	1.15	1223.00	12198.00	26900	20230802	-8.55	7920	20221013	210.61	26900	-8.55	20230802	8150	201.84	20230103	26900	-8.55	20230802	7920	210.61	20221013	2.25	N	053080	500	64 억		216463	N	N	0	N	00	N
100	20230814	140505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	400	2	1.66	3252672300	134614	106.25	23350	24900	23350	31300	16900	24100	24162.96	1.67	0	30900	25533	24816	24233	23516	22933	24525	23225	65	7200	500	17350	50	1	12999807	3185	20.03	2.01	12	1.04	1223.00	12198.00	26900	20230802	-8.92	7920	20221013	209.34	26900	-8.92	20230802	8150	200.61	20230103	26900	-8.92	20230802	7920	209.34	20221013	2.25	N	053080	500	64 억		216463	N	N	0	N	00	N
101	20230814	130503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	350	2	1.45	3062380550	126782	100.07	23350	24900	23350	31300	16900	24100	24154.70	1.67	0	33519	25533	24816	24233	23516	22933	24525	23225	65	7200	500	17350	50	1	12999807	3178	19.99	2.00	12	0.98	1223.00	12198.00	26900	20230802	-9.11	7920	20221013	208.71	26900	-9.11	20230802	8150	200.00	20230103	26900	-9.11	20230802	7920	208.71	20221013	2.25	N	053080	500	64 억		216463	N	N	0	N	00	N
102	20230814	120502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	350	2	1.45	2715045200	112601	88.87	23350	24900	23350	31300	16900	24100	24112.09	1.67	0	28483	25533	24816	24233	23516	22933	24525	23225	65	7200	500	17350	50	1	12999807	3178	19.99	2.00	12	0.87	1223.00	12198.00	26900	20230802	-9.11	7920	20221013	208.71	26900	-9.11	20230802	8150	200.00	20230103	26900	-9.11	20230802	7920	208.71	20221013	2.25	N	053080	500	64 억		216463	N	N	0	N	00	N
103	20230814	110502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	150	2	0.62	2240167900	93050	73.44	23350	24900	23350	31300	16900	24100	24074.88	1.67	0	16413	25533	24816	24233	23516	22933	24525	23225	65	7200	500	17350	50	1	12999807	3152	19.83	1.99	12	0.72	1223.00	12198.00	26900	20230802	-9.85	7920	20221013	206.19	26900	-9.85	20230802	8150	197.55	20230103	26900	-9.85	20230802	7920	206.19	20221013	2.25	N	053080	500	64 억		216463	N	N	0	N	00	N
104	20230814	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	0	3	0.00	1775511350	73852	58.29	23350	24900	23350	31300	16900	24100	24041.48	1.67	0	12801	25533	24816	24233	23516	22933	24525	23225	65	7200	500	17350	50	1	12999807	3133	19.71	1.98	12	0.57	1223.00	12198.00	26900	20230802	-10.41	7920	20221013	204.29	26900	-10.41	20230802	8150	195.71	20230103	26900	-10.41	20230802	7920	204.29	20221013	2.25	N	053080	500	64 억		216463	N	N	0	N	00	N
105	20230814	090502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	-550	5	-2.28	285836250	12088	9.54	23350	24050	23350	31300	16900	24100	23646.28	1.67	0	4375	25533	24816	24233	23516	22933	24525	23225	65	7200	500	17350	50	1	12999807	3061	19.26	1.93	12	0.09	1223.00	12198.00	26900	20230802	-12.45	7920	20221013	197.35	26900	-12.45	20230802	8150	188.96	20230103	26900	-12.45	20230802	7920	197.35	20221013	2.25	N	053080	500	64 억		216463	N	N	0	N	00	N
106	20230811	160502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-400	5	-1.63	3036168700	125752	91.72	24750	24950	23650	31850	17150	24500	24144.15	1.72	0	-7520	25933	25216	24633	23916	23333	25575	24275	65	7350	500	17640	50	1	12999807	3133	19.71	1.98	12	0.97	1223.00	12198.00	26900	20230802	-10.41	7920	20221013	204.29	26900	-10.41	20230802	8150	195.71	20230103	26900	-10.41	20230802	7920	204.29	20221013	2.27	N	053080	500	64 억		223930	N	N	0	N	00	N
107	20230811	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	-200	5	-0.82	2808559900	116292	84.82	24750	24950	23650	31850	17150	24500	24150.93	1.72	0	-4467	25933	25216	24633	23916	23333	25575	24275	65	7350	500	17640	50	1	12999807	3159	19.87	1.99	12	0.89	1223.00	12198.00	26900	20230802	-9.67	7920	20221013	206.82	26900	-9.67	20230802	8150	198.16	20230103	26900	-9.67	20230802	7920	206.82	20221013	2.27	N	053080	500	64 억		223930	N	N	0	N	00	N
108	20230811	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	-350	5	-1.43	2120873200	87717	63.98	24750	24950	23650	31850	17150	24500	24178.59	1.72	0	-12863	25933	25216	24633	23916	23333	25575	24275	65	7350	500	17640	50	1	12999807	3139	19.75	1.98	12	0.67	1223.00	12198.00	26900	20230802	-10.22	7920	20221013	204.92	26900	-10.22	20230802	8150	196.32	20230103	26900	-10.22	20230802	7920	204.92	20221013	2.27	N	053080	500	64 억		223930	N	N	0	N	00	N
109	20230811	130457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	-200	5	-0.82	1945408300	80452	58.68	24750	24950	23650	31850	17150	24500	24180.98	1.72	0	-10428	25933	25216	24633	23916	23333	25575	24275	65	7350	500	17640	50	1	12999807	3159	19.87	1.99	12	0.62	1223.00	12198.00	26900	20230802	-9.67	7920	20221013	206.82	26900	-9.67	20230802	8150	198.16	20230103	26900	-9.67	20230802	7920	206.82	20221013	2.27	N	053080	500	64 억		223930	N	N	0	N	00	N
110	20230811	120456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	-150	5	-0.61	1822418750	75402	55.00	24750	24950	23650	31850	17150	24500	24169.37	1.72	0	-10268	25933	25216	24633	23916	23333	25575	24275	65	7350	500	17640	50	1	12999807	3165	19.91	2.00	12	0.58	1223.00	12198.00	26900	20230802	-9.48	7920	20221013	207.45	26900	-9.48	20230802	8150	198.77	20230103	26900	-9.48	20230802	7920	207.45	20221013	2.27	N	053080	500	64 억		223930	N	N	0	N	00	N
111	20230811	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	-450	5	-1.84	1548677250	64110	46.76	24750	24950	23650	31850	17150	24500	24156.56	1.72	0	-8273	25933	25216	24633	23916	23333	25575	24275	65	7350	500	17640	50	1	12999807	3126	19.66	1.97	12	0.49	1223.00	12198.00	26900	20230802	-10.59	7920	20221013	203.66	26900	-10.59	20230802	8150	195.09	20230103	26900	-10.59	20230802	7920	203.66	20221013	2.27	N	053080	500	64 억		223930	N	N	0	N	00	N
112	20230811	100453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	-300	5	-1.22	1337185750	55354	40.38	24750	24950	23650	31850	17150	24500	24156.99	1.72	0	-6070	25933	25216	24633	23916	23333	25575	24275	65	7350	500	17640	50	1	12999807	3146	19.79	1.98	12	0.43	1223.00	12198.00	26900	20230802	-10.04	7920	20221013	205.56	26900	-10.04	20230802	8150	196.93	20230103	26900	-10.04	20230802	7920	205.56	20221013	2.27	N	053080	500	64 억		223930	N	N	0	N	00	N
113	20230811	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	-150	5	-0.61	151494850	6165	4.50	24750	24950	24200	31850	17150	24500	24573.37	1.72	0	-1324	25933	25216	24633	23916	23333	25575	24275	65	7350	500	17640	50	1	12999807	3165	19.91	2.00	12	0.05	1223.00	12198.00	26900	20230802	-9.48	7920	20221013	207.45	26900	-9.48	20230802	8150	198.77	20230103	26900	-9.48	20230802	7920	207.45	20221013	2.27	N	053080	500	64 억		223930	N	N	0	N	00	N
114	20230810	160456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	-450	5	-1.80	3319458600	134522	39.40	24050	25350	24050	32400	17500	24950	24675.99	1.85	0	-16924	27850	26400	24450	23000	21050	27125	23725	65	7450	500	17960	50	1	12999807	3185	20.03	2.01	12	1.03	1223.00	12198.00	26900	20230802	-8.92	7920	20221013	209.34	26900	-8.92	20230802	8150	200.61	20230103	26900	-8.92	20230802	7920	209.34	20221013	2.39	N	053080	500	64 억		240603	N	N	0	N	00	N
115	20230810	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	-450	5	-1.80	3025131700	122473	35.87	24050	25350	24050	32400	17500	24950	24700.39	1.85	0	-14575	27850	26400	24450	23000	21050	27125	23725	65	7450	500	17960	50	1	12999807	3185	20.03	2.01	12	0.94	1223.00	12198.00	26900	20230802	-8.92	7920	20221013	209.34	26900	-8.92	20230802	8150	200.61	20230103	26900	-8.92	20230802	7920	209.34	20221013	2.39	N	053080	500	64 억		240603	N	N	0	N	00	N
116	20230810	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	-250	5	-1.00	2634472400	106660	31.24	24050	25350	24050	32400	17500	24950	24699.72	1.85	0	-9678	27850	26400	24450	23000	21050	27125	23725	65	7450	500	17960	50	1	12999807	3211	20.20	2.02	12	0.82	1223.00	12198.00	26900	20230802	-8.18	7920	20221013	211.87	26900	-8.18	20230802	8150	203.07	20230103	26900	-8.18	20230802	7920	211.87	20221013	2.39	N	053080	500	64 억		240603	N	N	0	N	00	N
117	20230810	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	-250	5	-1.00	2413721350	97724	28.62	24050	25350	24050	32400	17500	24950	24699.37	1.85	0	-9630	27850	26400	24450	23000	21050	27125	23725	65	7450	500	17960	50	1	12999807	3211	20.20	2.02	12	0.75	1223.00	12198.00	26900	20230802	-8.18	7920	20221013	211.87	26900	-8.18	20230802	8150	203.07	20230103	26900	-8.18	20230802	7920	211.87	20221013	2.39	N	053080	500	64 억		240603	N	N	0	N	00	N
118	20230810	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	100	2	0.40	1839701250	74764	21.90	24050	25300	24050	32400	17500	24950	24606.77	1.85	0	-8014	27850	26400	24450	23000	21050	27125	23725	65	7450	500	17960	50	1	12999807	3256	20.48	2.05	12	0.58	1223.00	12198.00	26900	20230802	-6.88	7920	20221013	216.29	26900	-6.88	20230802	8150	207.36	20230103	26900	-6.88	20230802	7920	216.29	20221013	2.39	N	053080	500	64 억		240603	N	N	0	N	00	N
119	20230810	110456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24500	-450	5	-1.80	1560261650	63546	18.61	24050	25300	24050	32400	17500	24950	24553.26	1.85	0	-9302	27850	26400	24450	23000	21050	27125	23725	65	7450	500	17960	50	1	12999807	3185	20.03	2.01	12	0.49	1223.00	12198.00	26900	20230802	-8.92	7920	20221013	209.34	26900	-8.92	20230802	8150	200.61	20230103	26900	-8.92	20230802	7920	209.34	20221013	2.39	N	053080	500	64 억		240603	N	N	0	N	00	N
120	20230810	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24550	-400	5	-1.60	1156777250	47195	13.82	24050	25300	24050	32400	17500	24950	24510.58	1.85	0	-4856	27850	26400	24450	23000	21050	27125	23725	65	7450	500	17960	50	1	12999807	3191	20.07	2.01	12	0.36	1223.00	12198.00	26900	20230802	-8.74	7920	20221013	209.97	26900	-8.74	20230802	8150	201.23	20230103	26900	-8.74	20230802	7920	209.97	20221013	2.39	N	053080	500	64 억		240603	N	N	0	N	00	N
121	20230810	090458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	-550	5	-2.20	208632600	8537	2.50	24050	24850	24050	32400	17500	24950	24438.57	1.85	0	-682	27850	26400	24450	23000	21050	27125	23725	65	7450	500	17960	50	1	12999807	3172	19.95	2.00	12	0.07	1223.00	12198.00	26900	20230802	-9.29	7920	20221013	208.08	26900	-9.29	20230802	8150	199.39	20230103	26900	-9.29	20230802	7920	208.08	20221013	2.39	N	053080	500	64 억		240603	N	N	0	N	00	N
122	20230809	160453	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	1650	2	7.08	8523258250	341131	95.72	22850	25900	22500	30250	16350	23300	24985.41	1.52	0	42979	25166	24232	22866	21932	20566	24700	22400	65	6950	500	16770	50	1	12999807	3243	20.40	2.05	12	2.62	1223.00	12198.00	26900	20230802	-7.25	7920	20221013	215.03	26900	-7.25	20230802	8150	206.13	20230103	26900	-7.25	20230802	7920	215.03	20221013	2.46	N	053080	500	64 억		197978	N	N	0	N	01	N
123	20230809	150448	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24800	1500	2	6.44	8078146850	323188	90.68	22850	25900	22500	30250	16350	23300	24995.30	1.52	0	44732	25166	24232	22866	21932	20566	24700	22400	65	6950	500	16770	50	1	12999807	3224	20.28	2.03	12	2.49	1223.00	12198.00	26900	20230802	-7.81	7920	20221013	213.13	26900	-7.81	20230802	8150	204.29	20230103	26900	-7.81	20230802	7920	213.13	20221013	2.46	N	053080	500	64 억		197978	N	N	0	N	01	N
124	20230809	140447	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24950	1650	2	7.08	7503626500	300085	84.20	22850	25900	22500	30250	16350	23300	25005.12	1.52	0	47524	25166	24232	22866	21932	20566	24700	22400	65	6950	500	16770	50	1	12999807	3243	20.40	2.05	12	2.31	1223.00	12198.00	26900	20230802	-7.25	7920	20221013	215.03	26900	-7.25	20230802	8150	206.13	20230103	26900	-7.25	20230802	7920	215.03	20221013	2.46	N	053080	500	64 억		197978	N	N	0	N	01	N
125	20230809	130457	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25500	2200	2	9.44	7058410850	282454	79.25	22850	25900	22500	30250	16350	23300	24989.71	1.52	0	48322	25166	24232	22866	21932	20566	24700	22400	65	6950	500	16770	50	1	12999807	3315	20.85	2.09	12	2.17	1223.00	12198.00	26900	20230802	-5.20	7920	20221013	221.97	26900	-5.20	20230802	8150	212.88	20230103	26900	-5.20	20230802	7920	221.97	20221013	2.46	N	053080	500	64 억		197978	N	N	0	N	01	N
126	20230809	120455	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	2150	2	9.23	6210040000	249367	69.97	22850	25900	22500	30250	16350	23300	24903.34	1.52	0	34236	25166	24232	22866	21932	20566	24700	22400	65	6950	500	16770	50	1	12999807	3308	20.81	2.09	12	1.92	1223.00	12198.00	26900	20230802	-5.39	7920	20221013	221.34	26900	-5.39	20230802	8150	212.27	20230103	26900	-5.39	20230802	7920	221.34	20221013	2.46	N	053080	500	64 억		197978	N	N	0	N	01	N
127	20230809	110454	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	2400	2	10.30	5584021300	224896	63.10	22850	25900	22500	30250	16350	23300	24829.49	1.52	0	24719	25166	24232	22866	21932	20566	24700	22400	65	6950	500	16770	50	1	12999807	3341	21.01	2.11	12	1.73	1223.00	12198.00	26900	20230802	-4.46	7920	20221013	224.49	26900	-4.46	20230802	8150	215.34	20230103	26900	-4.46	20230802	7920	224.49	20221013	2.46	N	053080	500	64 억		197978	N	N	0	N	01	N
128	20230809	100447	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25750	2450	2	10.52	4477649800	181380	50.89	22850	25900	22500	30250	16350	23300	24686.72	1.52	0	8163	25166	24232	22866	21932	20566	24700	22400	65	6950	500	16770	50	1	12999807	3347	21.05	2.11	12	1.40	1223.00	12198.00	26900	20230802	-4.28	7920	20221013	225.13	26900	-4.28	20230802	8150	215.95	20230103	26900	-4.28	20230802	7920	225.13	20221013	2.46	N	053080	500	64 억		197978	N	N	0	N	01	N
129	20230809	090447	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	150	2	0.64	262122500	11394	3.20	22850	23600	22500	30250	16350	23300	23004.79	1.52	0	-516	25166	24232	22866	21932	20566	24700	22400	65	6950	500	16770	50	1	12999807	3048	19.17	1.92	12	0.09	1223.00	12198.00	26900	20230802	-12.83	7920	20221013	196.09	26900	-12.83	20230802	8150	187.73	20230103	26900	-12.83	20230802	7920	196.09	20221013	2.46	N	053080	500	64 억		197978	N	N	0	N	01	N
130	20230808	160457	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	150	2	0.65	7830409250	349891	170.13	22300	23800	21500	30050	16250	23150	22372.92	1.28	0	31807	25450	24300	23400	22250	21350	23850	21800	65	6900	500	16660	50	1	12999807	3029	19.05	1.91	12	2.69	1223.00	12198.00	26900	20230802	-13.38	7920	20221013	194.19	26900	-13.38	20230802	8150	185.89	20230103	26900	-13.38	20230802	7920	194.19	20221013	2.47	N	053080	500	64 억		166048	N	N	0	N	01	N
131	20230808	150451	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	450	2	1.94	6696644650	301454	146.58	22300	23600	21500	30050	16250	23150	22214.48	1.28	0	52008	25450	24300	23400	22250	21350	23850	21800	65	6900	500	16660	50	1	12999807	3068	19.30	1.93	12	2.32	1223.00	12198.00	26900	20230802	-12.27	7920	20221013	197.98	26900	-12.27	20230802	8150	189.57	20230103	26900	-12.27	20230802	7920	197.98	20221013	2.47	N	053080	500	64 억		166048	N	N	0	N	01	N
132	20230808	140448	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	21950	-1200	5	-5.18	5114673250	230928	112.29	22300	23150	21500	30050	16250	23150	22148.35	1.28	0	44392	25450	24300	23400	22250	21350	23850	21800	65	6900	500	16660	50	1	12999807	2853	17.95	1.80	12	1.78	1223.00	12198.00	26900	20230802	-18.40	7920	20221013	177.15	26900	-18.40	20230802	8150	169.33	20230103	26900	-18.40	20230802	7920	177.15	20221013	2.47	N	053080	500	64 억		166048	N	N	0	N	01	N
133	20230808	130443	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22000	-1150	5	-4.97	4129217550	185779	90.33	22300	23150	21500	30050	16250	23150	22226.50	1.28	0	36117	25450	24300	23400	22250	21350	23850	21800	65	6900	500	16660	50	1	12999807	2860	17.99	1.80	12	1.43	1223.00	12198.00	26900	20230802	-18.22	7920	20221013	177.78	26900	-18.22	20230802	8150	169.94	20230103	26900	-18.22	20230802	7920	177.78	20221013	2.47	N	053080	500	64 억		166048	N	N	0	N	01	N
134	20230808	120448	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22300	-850	5	-3.67	3691410600	166078	80.75	22300	23150	21500	30050	16250	23150	22226.97	1.28	0	34420	25450	24300	23400	22250	21350	23850	21800	65	6900	500	16660	50	1	12999807	2899	18.23	1.83	12	1.28	1223.00	12198.00	26900	20230802	-17.10	7920	20221013	181.57	26900	-17.10	20230802	8150	173.62	20230103	26900	-17.10	20230802	7920	181.57	20221013	2.47	N	053080	500	64 억		166048	N	N	0	N	01	N
135	20230808	110444	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	-900	5	-3.89	3334958050	150212	73.04	22300	23150	21500	30050	16250	23150	22201.68	1.28	0	31984	25450	24300	23400	22250	21350	23850	21800	65	6900	500	16660	50	1	12999807	2892	18.19	1.82	12	1.16	1223.00	12198.00	26900	20230802	-17.29	7920	20221013	180.93	26900	-17.29	20230802	8150	173.01	20230103	26900	-17.29	20230802	7920	180.93	20221013	2.47	N	053080	500	64 억		166048	N	N	0	N	01	N
136	20230808	100451	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	-700	5	-3.02	2558677800	115234	56.03	22300	23150	21500	30050	16250	23150	22204.19	1.28	0	25459	25450	24300	23400	22250	21350	23850	21800	65	6900	500	16660	50	1	12999807	2918	18.36	1.84	12	0.89	1223.00	12198.00	26900	20230802	-16.54	7920	20221013	183.46	26900	-16.54	20230802	8150	175.46	20230103	26900	-16.54	20230802	7920	183.46	20221013	2.47	N	053080	500	64 억		166048	N	N	0	N	01	N
137	20230808	090450	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	0	3	0.00	249947500	11042	5.37	22300	23150	22300	30050	16250	23150	22636.07	1.28	0	3963	25450	24300	23400	22250	21350	23850	21800	65	6900	500	16660	50	1	12999807	3009	18.93	1.90	12	0.08	1223.00	12198.00	26900	20230802	-13.94	7920	20221013	192.30	26900	-13.94	20230802	8150	184.05	20230103	26900	-13.94	20230802	7920	192.30	20221013	2.47	N	053080	500	64 억		166048	N	N	0	N	01	N
138	20230807	160449	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-1600	5	-6.46	4760686750	204667	199.36	24500	24550	22500	32150	17350	24750	23260.33	1.49	0	-27352	25916	25332	24166	23582	22416	25625	23875	65	7400	500	0	50	1	12999807	3009	18.93	1.90	12	1.57	1223.00	12198.00	26900	20230802	-13.94	7920	20221013	192.30	26900	-13.94	20230802	8150	184.05	20230103	26900	-13.94	20230802	7920	192.30	20221013	2.64	N	053080	500	64 억		193332	N	N	0	N	02	N
139	20230807	150447	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	-1900	5	-7.68	4535165450	194927	189.87	24500	24550	22500	32150	17350	24750	23265.56	1.49	0	-26614	25916	25332	24166	23582	22416	25625	23875	65	7400	500	0	50	1	12999807	2970	18.68	1.87	12	1.50	1223.00	12198.00	26900	20230802	-15.06	7920	20221013	188.51	26900	-15.06	20230802	8150	180.37	20230103	26900	-15.06	20230802	7920	188.51	20221013	2.64	N	053080	500	64 억		193332	N	N	0	N	02	N
140	20230807	140449	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-1600	5	-6.46	4039633950	173444	168.95	24500	24550	22500	32150	17350	24750	23290.26	1.49	0	-25311	25916	25332	24166	23582	22416	25625	23875	65	7400	500	0	50	1	12999807	3009	18.93	1.90	12	1.33	1223.00	12198.00	26900	20230802	-13.94	7920	20221013	192.30	26900	-13.94	20230802	8150	184.05	20230103	26900	-13.94	20230802	7920	192.30	20221013	2.64	N	053080	500	64 억		193332	N	N	0	N	02	N
141	20230807	130445	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-1550	5	-6.26	3607569950	154659	150.65	24500	24550	22500	32150	17350	24750	23325.47	1.49	0	-24934	25916	25332	24166	23582	22416	25625	23875	65	7400	500	0	50	1	12999807	3016	18.97	1.90	12	1.19	1223.00	12198.00	26900	20230802	-13.75	7920	20221013	192.93	26900	-13.75	20230802	8150	184.66	20230103	26900	-13.75	20230802	7920	192.93	20221013	2.64	N	053080	500	64 억		193332	N	N	0	N	02	N
142	20230807	120444	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	-1400	5	-5.66	3414251700	146326	142.53	24500	24550	22500	32150	17350	24750	23332.67	1.49	0	-24190	25916	25332	24166	23582	22416	25625	23875	65	7400	500	0	50	1	12999807	3035	19.09	1.91	12	1.13	1223.00	12198.00	26900	20230802	-13.20	7920	20221013	194.82	26900	-13.20	20230802	8150	186.50	20230103	26900	-13.20	20230802	7920	194.82	20221013	2.64	N	053080	500	64 억		193332	N	N	0	N	02	N
143	20230807	110441	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23350	-1400	5	-5.66	3000033750	128647	125.31	24500	24550	22500	32150	17350	24750	23319.30	1.49	0	-23236	25916	25332	24166	23582	22416	25625	23875	65	7400	500	0	50	1	12999807	3035	19.09	1.91	12	0.99	1223.00	12198.00	26900	20230802	-13.20	7920	20221013	194.82	26900	-13.20	20230802	8150	186.50	20230103	26900	-13.20	20230802	7920	194.82	20221013	2.64	N	053080	500	64 억		193332	N	N	0	N	02	N
144	20230807	100445	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-1700	5	-6.87	2456004200	105056	102.33	24500	24550	22500	32150	17350	24750	23377.36	1.49	0	-18618	25916	25332	24166	23582	22416	25625	23875	65	7400	500	0	50	1	12999807	2996	18.85	1.89	12	0.81	1223.00	12198.00	26900	20230802	-14.31	7920	20221013	191.04	26900	-14.31	20230802	8150	182.82	20230103	26900	-14.31	20230802	7920	191.04	20221013	2.64	N	053080	500	64 억		193332	N	N	0	N	02	N
145	20230807	090445	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	-400	5	-1.62	229461200	9480	9.23	24500	24550	23900	32150	17350	24750	24201.70	1.49	0	-2218	25916	25332	24166	23582	22416	25625	23875	65	7400	500	0	50	1	12999807	3165	19.91	2.00	12	0.07	1223.00	12198.00	26900	20230802	-9.48	7920	20221013	207.45	26900	-9.48	20230802	8150	198.77	20230103	26900	-9.48	20230802	7920	207.45	20221013	2.64	N	053080	500	64 억		193332	N	N	0	N	02	N
146	20230804	160441	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24750	650	2	2.70	2476773350	102465	34.87	24400	24750	23000	31300	16900	24100	24171.78	1.51	0	-2887	26266	25182	23816	22732	21366	24500	22050	65	7200	500	0	50	1	12999807	3217	20.24	2.03	12	0.79	1223.00	12198.00	26900	20230802	-7.99	7920	20221013	212.50	26900	-7.99	20230802	8150	203.68	20230103	26900	-7.99	20230802	7920	212.50	20221013	2.81	N	053080	500	64 억		196219	N	N	0	N	02	N
147	20230804	150442	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	250	2	1.04	2221288750	92064	31.33	24400	24700	23000	31300	16900	24100	24127.66	1.51	0	630	26266	25182	23816	22732	21366	24500	22050	65	7200	500	0	50	1	12999807	3165	19.91	2.00	12	0.71	1223.00	12198.00	26900	20230802	-9.48	7920	20221013	207.45	26900	-9.48	20230802	8150	198.77	20230103	26900	-9.48	20230802	7920	207.45	20221013	2.81	N	053080	500	64 억		196219	N	N	0	N	02	N
148	20230804	140448	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24550	450	2	1.87	1901690200	79029	26.90	24400	24700	23000	31300	16900	24100	24063.19	1.51	0	785	26266	25182	23816	22732	21366	24500	22050	65	7200	500	0	50	1	12999807	3191	20.07	2.01	12	0.61	1223.00	12198.00	26900	20230802	-8.74	7920	20221013	209.97	26900	-8.74	20230802	8150	201.23	20230103	26900	-8.74	20230802	7920	209.97	20221013	2.81	N	053080	500	64 억		196219	N	N	0	N	02	N
149	20230804	130441	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	350	2	1.45	1661661700	69232	23.56	24400	24700	23000	31300	16900	24100	24001.35	1.51	0	-1232	26266	25182	23816	22732	21366	24500	22050	65	7200	500	0	50	1	12999807	3178	19.99	2.00	12	0.53	1223.00	12198.00	26900	20230802	-9.11	7920	20221013	208.71	26900	-9.11	20230802	8150	200.00	20230103	26900	-9.11	20230802	7920	208.71	20221013	2.81	N	053080	500	64 억		196219	N	N	0	N	02	N
150	20230804	120441	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	300	2	1.24	1567671350	65358	22.24	24400	24700	23000	31300	16900	24100	23985.91	1.51	0	-1188	26266	25182	23816	22732	21366	24500	22050	65	7200	500	0	50	1	12999807	3172	19.95	2.00	12	0.50	1223.00	12198.00	26900	20230802	-9.29	7920	20221013	208.08	26900	-9.29	20230802	8150	199.39	20230103	26900	-9.29	20230802	7920	208.08	20221013	2.81	N	053080	500	64 억		196219	N	N	0	N	02	N
151	20230804	110443	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	300	2	1.24	1325140600	55368	18.84	24400	24700	23000	31300	16900	24100	23933.33	1.51	0	-5097	26266	25182	23816	22732	21366	24500	22050	65	7200	500	0	50	1	12999807	3172	19.95	2.00	12	0.43	1223.00	12198.00	26900	20230802	-9.29	7920	20221013	208.08	26900	-9.29	20230802	8150	199.39	20230103	26900	-9.29	20230802	7920	208.08	20221013	2.81	N	053080	500	64 억		196219	N	N	0	N	02	N
152	20230804	100438	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24550	450	2	1.87	1004859250	42218	14.37	24400	24700	23000	31300	16900	24100	23801.68	1.51	0	-4465	26266	25182	23816	22732	21366	24500	22050	65	7200	500	0	50	1	12999807	3191	20.07	2.01	12	0.32	1223.00	12198.00	26900	20230802	-8.74	7920	20221013	209.97	26900	-8.74	20230802	8150	201.23	20230103	26900	-8.74	20230802	7920	209.97	20221013	2.81	N	053080	500	64 억		196219	N	N	0	N	02	N
153	20230804	090438	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	-700	5	-2.90	145052000	6103	2.08	24400	24400	23400	31300	16900	24100	23767.33	1.51	0	292	26266	25182	23816	22732	21366	24500	22050	65	7200	500	0	50	1	12999807	3042	19.13	1.92	12	0.05	1223.00	12198.00	26900	20230802	-13.01	7920	20221013	195.45	26900	-13.01	20230802	8150	187.12	20230103	26900	-13.01	20230802	7920	195.45	20221013	2.81	N	053080	500	64 억		196219	N	N	0	N	02	N
154	20230803	160438	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-200	5	-0.82	6869508200	292973	77.74	24900	24900	22450	31550	17050	24300	23440.25	1.52	0	-1638	27766	26032	25166	23432	22566	25600	23000	65	7250	500	0	50	1	12999807	3133	19.71	1.98	12	2.25	1223.00	12198.00	26900	20230802	-10.41	7920	20221013	204.29	26900	-10.41	20230802	8150	195.71	20230103	26900	-10.41	20230802	7920	204.29	20221013	2.95	N	053080	500	64 억		197857	N	N	0	N	02	N
155	20230803	150441	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	-250	5	-1.03	6707372100	286237	75.96	24900	24900	22450	31550	17050	24300	23426.71	1.52	0	545	27766	26032	25166	23432	22566	25600	23000	65	7250	500	0	50	1	12999807	3126	19.66	1.97	12	2.20	1223.00	12198.00	26900	20230802	-10.59	7920	20221013	203.66	26900	-10.59	20230802	8150	195.09	20230103	26900	-10.59	20230802	7920	203.66	20221013	2.95	N	053080	500	64 억		197857	N	N	0	N	02	N
156	20230803	140436	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	-250	5	-1.03	6505532000	277820	73.72	24900	24900	22450	31550	17050	24300	23409.83	1.52	0	3068	27766	26032	25166	23432	22566	25600	23000	65	7250	500	0	50	1	12999807	3126	19.66	1.97	12	2.14	1223.00	12198.00	26900	20230802	-10.59	7920	20221013	203.66	26900	-10.59	20230802	8150	195.09	20230103	26900	-10.59	20230802	7920	203.66	20221013	2.95	N	053080	500	64 억		197857	N	N	0	N	02	N
157	20230803	130440	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-700	5	-2.88	6099905900	260886	69.23	24900	24900	22450	31550	17050	24300	23374.27	1.52	0	10268	27766	26032	25166	23432	22566	25600	23000	65	7250	500	0	50	1	12999807	3068	19.30	1.93	12	2.01	1223.00	12198.00	26900	20230802	-12.27	7920	20221013	197.98	26900	-12.27	20230802	8150	189.57	20230103	26900	-12.27	20230802	7920	197.98	20221013	2.95	N	053080	500	64 억		197857	N	N	0	N	02	N
158	20230803	120440	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-1200	5	-4.94	5789360950	247515	65.68	24900	24900	22450	31550	17050	24300	23382.38	1.52	0	13358	27766	26032	25166	23432	22566	25600	23000	65	7250	500	0	50	1	12999807	3003	18.89	1.89	12	1.90	1223.00	12198.00	26900	20230802	-14.13	7920	20221013	191.67	26900	-14.13	20230802	8150	183.44	20230103	26900	-14.13	20230802	7920	191.67	20221013	2.95	N	053080	500	64 억		197857	N	N	0	N	02	N
159	20230803	110436	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	-1100	5	-4.53	5149408900	219695	58.30	24900	24900	22450	31550	17050	24300	23430.84	1.52	0	10070	27766	26032	25166	23432	22566	25600	23000	65	7250	500	0	50	1	12999807	3016	18.97	1.90	12	1.69	1223.00	12198.00	26900	20230802	-13.75	7920	20221013	192.93	26900	-13.75	20230802	8150	184.66	20230103	26900	-13.75	20230802	7920	192.93	20221013	2.95	N	053080	500	64 억		197857	N	N	0	N	02	N
160	20230803	100436	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	-1050	5	-4.32	3879452750	164902	43.76	24900	24900	22450	31550	17050	24300	23516.12	1.52	0	-7325	27766	26032	25166	23432	22566	25600	23000	65	7250	500	0	50	1	12999807	3022	19.01	1.91	12	1.27	1223.00	12198.00	26900	20230802	-13.57	7920	20221013	193.56	26900	-13.57	20230802	8150	185.28	20230103	26900	-13.57	20230802	7920	193.56	20221013	2.95	N	053080	500	64 억		197857	N	N	0	N	02	N
161	20230803	090436	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	0	3	0.00	417324350	16970	4.50	24900	24900	24300	31550	17050	24300	24631.73	1.52	0	-5362	27766	26032	25166	23432	22566	25600	23000	65	7250	500	0	50	1	12999807	3159	19.87	1.99	12	0.13	1223.00	12198.00	26900	20230802	-9.67	7920	20221013	206.82	26900	-9.67	20230802	8150	198.16	20230103	26900	-9.67	20230802	7920	206.82	20221013	2.95	N	053080	500	64 억		197857	N	N	0	N	02	N
162	20230802	160439	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24300	-1350	5	-5.26	9537723950	373012	72.68	25350	26900	24300	33300	18000	25650	25572.81	1.77	0	-33782	27083	26366	24933	24216	22783	26725	24575	65	7650	500	0	50	1	12999807	3159	19.87	1.99	12	2.87	1223.00	12198.00	26900	20230802	-9.67	7920	20221013	206.82	26900	-9.67	20230802	8150	198.16	20230103	26900	-9.67	20230802	7920	206.82	20221013	3.06	N	053080	500	64 억		229678	N	N	0	N	02	N
163	20230802	150444	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24900	-750	5	-2.92	8469412400	329564	64.21	25350	26900	24500	33300	18000	25650	25698.86	1.77	0	-33255	27083	26366	24933	24216	22783	26725	24575	65	7650	500	0	50	1	12999807	3237	20.36	2.04	12	2.54	1223.00	12198.00	26900	20230802	-7.43	7920	20221013	214.39	26900	-7.43	20230802	8150	205.52	20230103	26900	-7.43	20230802	7920	214.39	20221013	3.06	N	053080	500	64 억		229678	N	N	0	N	02	N
164	20230802	140439	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24950	-700	5	-2.73	8055234850	313003	60.99	25350	26900	24500	33300	18000	25650	25735.36	1.77	0	-30140	27083	26366	24933	24216	22783	26725	24575	65	7650	500	0	50	1	12999807	3243	20.40	2.05	12	2.41	1223.00	12198.00	26900	20230802	-7.25	7920	20221013	215.03	26900	-7.25	20230802	8150	206.13	20230103	26900	-7.25	20230802	7920	215.03	20221013	3.06	N	053080	500	64 억		229678	N	N	0	N	02	N
165	20230802	130437	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25300	-350	5	-1.36	6752789700	260591	50.77	25350	26900	24500	33300	18000	25650	25913.47	1.77	0	-21509	27083	26366	24933	24216	22783	26725	24575	65	7650	500	0	50	1	12999807	3289	20.69	2.07	12	2.00	1223.00	12198.00	26900	20230802	-5.95	7920	20221013	219.44	26900	-5.95	20230802	8150	210.43	20230103	26900	-5.95	20230802	7920	219.44	20221013	3.06	N	053080	500	64 억		229678	N	N	0	N	02	N
166	20230802	120433	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25100	-550	5	-2.14	6191291850	238307	46.43	25350	26900	24500	33300	18000	25650	25980.46	1.77	0	-16832	27083	26366	24933	24216	22783	26725	24575	65	7650	500	0	50	1	12999807	3263	20.52	2.06	12	1.83	1223.00	12198.00	26900	20230802	-6.69	7920	20221013	216.92	26900	-6.69	20230802	8150	207.98	20230103	26900	-6.69	20230802	7920	216.92	20221013	3.06	N	053080	500	64 억		229678	N	N	0	N	02	N
167	20230802	110432	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25550	-100	5	-0.39	5253801100	201216	39.21	25350	26900	24500	33300	18000	25650	26110.50	1.77	0	-13994	27083	26366	24933	24216	22783	26725	24575	65	7650	500	0	50	1	12999807	3321	20.89	2.09	12	1.55	1223.00	12198.00	26900	20230802	-5.02	7920	20221013	222.60	26900	-5.02	20230802	8150	213.50	20230103	26900	-5.02	20230802	7920	222.60	20221013	3.06	N	053080	500	64 억		229678	N	N	0	N	02	N
168	20230802	100434	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	26400	750	2	2.92	3504494250	134380	26.18	25350	26900	24500	33300	18000	25650	26079.32	1.77	0	-8566	27083	26366	24933	24216	22783	26725	24575	65	7650	500	0	50	1	12999807	3432	21.59	2.16	12	1.03	1223.00	12198.00	26900	20230802	-1.86	7920	20221013	233.33	26900	-1.86	20230802	8150	223.93	20230103	26900	-1.86	20230802	7920	233.33	20221013	3.06	N	053080	500	64 억		229678	N	N	0	N	02	N
169	20230802	090434	53	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	-600	5	-2.34	330149600	13223	2.58	25350	25400	24500	33300	18000	25650	24962.37	1.77	0	2186	27083	26366	24933	24216	22783	26725	24575	65	7650	500	0	50	1	12999807	3256	20.48	2.05	12	0.10	1223.00	12198.00	25650	20230801	-2.34	7920	20221013	216.29	25650	-2.34	20230801	8150	207.36	20230103	25650	-2.34	20230801	7920	216.29	20221013	3.06	N	053080	500	64 억		229678	N	N	0	N	02	N
170	20230801	160436	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25650	2600	2	11.28	12657422000	511869	151.03	24150	25650	23500	29950	16150	23050	24724.66	1.41	0	47934	24583	23816	22983	22216	21383	23400	21800	65	6900	500	0	50	1	12999807	3334	20.97	2.10	12	3.94	1223.00	12198.00	25650	20230801	0.00	7920	20221013	223.86	25650	0.00	20230801	8150	214.72	20230103	25650	0.00	20230801	7920	223.86	20221013	3.28	N	053080	500	64 억		183687	N	N	0	N	02	N
171	20230801	150431	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25100	2050	2	8.89	11529350950	467591	137.97	24150	25500	23500	29950	16150	23050	24656.91	1.41	0	48017	24583	23816	22983	22216	21383	23400	21800	65	6900	500	0	50	1	12999807	3263	20.52	2.06	12	3.60	1223.00	12198.00	25500	20230801	-1.57	7920	20221013	216.92	25500	-1.57	20230801	8150	207.98	20230103	25500	-1.57	20230801	7920	216.92	20221013	3.28	N	053080	500	64 억		183687	N	N	0	N	02	N
172	20230801	140441	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24500	1450	2	6.29	10168849850	413068	121.88	24150	25400	23500	29950	16150	23050	24617.86	1.41	0	40260	24583	23816	22983	22216	21383	23400	21800	65	6900	500	0	50	1	12999807	3185	20.03	2.01	12	3.18	1223.00	12198.00	25400	20230801	-3.54	7920	20221013	209.34	25400	-3.54	20230801	8150	200.61	20230103	25400	-3.54	20230801	7920	209.34	20221013	3.28	N	053080	500	64 억		183687	N	N	0	N	02	N
173	20230801	130431	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24600	1550	2	6.72	8349636150	337490	99.58	24150	25400	23750	29950	16150	23050	24740.40	1.41	0	42817	24583	23816	22983	22216	21383	23400	21800	65	6900	500	0	50	1	12999807	3198	20.11	2.02	12	2.60	1223.00	12198.00	25400	20230801	-3.15	7920	20221013	210.61	25400	-3.15	20230801	8150	201.84	20230103	25400	-3.15	20230801	7920	210.61	20221013	3.28	N	053080	500	64 억		183687	N	N	0	N	02	N
174	20230801	120432	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24700	1650	2	7.16	7311267350	295918	87.31	24150	25400	23750	29950	16150	23050	24707.07	1.41	0	40391	24583	23816	22983	22216	21383	23400	21800	65	6900	500	0	50	1	12999807	3211	20.20	2.02	12	2.28	1223.00	12198.00	25400	20230801	-2.76	7920	20221013	211.87	25400	-2.76	20230801	8150	203.07	20230103	25400	-2.76	20230801	7920	211.87	20221013	3.28	N	053080	500	64 억		183687	N	N	0	N	02	N
175	20230801	110430	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25250	2200	2	9.54	6441172500	260785	76.95	24150	25400	23750	29950	16150	23050	24699.17	1.41	0	44382	24583	23816	22983	22216	21383	23400	21800	65	6900	500	0	50	1	12999807	3282	20.65	2.07	12	2.01	1223.00	12198.00	25400	20230801	-0.59	7920	20221013	218.81	25400	-0.59	20230801	8150	209.82	20230103	25400	-0.59	20230801	7920	218.81	20221013	3.28	N	053080	500	64 억		183687	N	N	0	N	02	N
176	20230801	100434	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24750	1700	2	7.38	4052585650	165309	48.78	24150	24950	23750	29950	16150	23050	24515.21	1.41	0	16733	24583	23816	22983	22216	21383	23400	21800	65	6900	500	0	50	1	12999807	3217	20.24	2.03	12	1.27	1223.00	12198.00	24950	20230801	-0.80	7920	20221013	212.50	24950	-0.80	20230801	8150	203.68	20230103	24950	-0.80	20230801	7920	212.50	20221013	3.28	N	053080	500	64 억		183687	N	N	0	N	02	N
177	20230801	090429	53	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24800	1750	2	7.59	1030605650	42413	12.51	24150	24800	23900	29950	16150	23050	24299.29	1.41	0	-3668	24583	23816	22983	22216	21383	23400	21800	65	6900	500	0	50	1	12999807	3224	20.28	2.03	12	0.33	1223.00	12198.00	24800	20230801	0.00	7920	20221013	213.13	24800	0.00	20230801	8150	204.29	20230103	24800	0.00	20230801	7920	213.13	20221013	3.28	N	053080	500	64 억		183687	N	N	0	N	02	N