KissMeData/382800/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	161228	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29050	250	2	0.87	4729686150	164103	36.90	28900	29150	28400	37400	20200	28800	28821.36	10.61	0	-28455	31566	30182	27966	26582	24366	30875	27275	38	8600	500	20730	50	1	7502003	2179	14.28	2.95	12	2.19	2035.00	9842.00	29350	20230830	-1.02	10550	20221031	175.36	29350	-1.02	20230830	10700	171.50	20230103	29350	-1.02	20230830	10550	175.36	20221031	6.55	N	382800	500	38 억		795894	N	N	0	N	00	N
3	20230831	151545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28950	150	2	0.52	4543217750	157682	35.46	28900	29150	28400	37400	20200	28800	28812.58	10.61	0	-27428	31566	30182	27966	26582	24366	30875	27275	38	8600	500	20730	50	1	7502003	2172	14.23	2.94	12	2.10	2035.00	9842.00	29350	20230830	-1.36	10550	20221031	174.41	29350	-1.36	20230830	10700	170.56	20230103	29350	-1.36	20230830	10550	174.41	20221031	6.55	N	382800	500	38 억		795894	N	N	0	N	00	N
4	20230831	141708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28900	100	2	0.35	4272183950	148303	33.35	28900	29150	28400	37400	20200	28800	28807.16	10.61	0	-25320	31566	30182	27966	26582	24366	30875	27275	38	8600	500	20730	50	1	7502003	2168	14.20	2.94	12	1.98	2035.00	9842.00	29350	20230830	-1.53	10550	20221031	173.93	29350	-1.53	20230830	10700	170.09	20230103	29350	-1.53	20230830	10550	173.93	20221031	6.55	N	382800	500	38 억		795894	N	N	0	N	00	N
5	20230831	131631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	29000	200	2	0.69	3945601400	137010	30.81	28900	29150	28400	37400	20200	28800	28797.90	10.61	0	-25827	31566	30182	27966	26582	24366	30875	27275	38	8600	500	20730	50	1	7502003	2176	14.25	2.95	12	1.83	2035.00	9842.00	29350	20230830	-1.19	10550	20221031	174.88	29350	-1.19	20230830	10700	171.03	20230103	29350	-1.19	20230830	10550	174.88	20221031	6.55	N	382800	500	38 억		795894	N	N	0	N	00	N
6	20230831	121728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28750	-50	5	-0.17	3607333300	125279	28.17	28900	29150	28400	37400	20200	28800	28794.37	10.61	0	-30766	31566	30182	27966	26582	24366	30875	27275	38	8600	500	20730	50	1	7502003	2157	14.13	2.92	12	1.67	2035.00	9842.00	29350	20230830	-2.04	10550	20221031	172.51	29350	-2.04	20230830	10700	168.69	20230103	29350	-2.04	20230830	10550	172.51	20221031	6.55	N	382800	500	38 억		795894	N	N	0	N	00	N
7	20230831	112207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28750	-50	5	-0.17	3404158950	118217	26.58	28900	29150	28400	37400	20200	28800	28795.83	10.61	0	-30368	31566	30182	27966	26582	24366	30875	27275	38	8600	500	20730	50	1	7502003	2157	14.13	2.92	12	1.58	2035.00	9842.00	29350	20230830	-2.04	10550	20221031	172.51	29350	-2.04	20230830	10700	168.69	20230103	29350	-2.04	20230830	10550	172.51	20221031	6.55	N	382800	500	38 억		795894	N	N	0	N	00	N
8	20230831	101815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28500	-300	5	-1.04	2867434450	99631	22.40	28900	29150	28400	37400	20200	28800	28780.42	10.61	0	-33676	31566	30182	27966	26582	24366	30875	27275	38	8600	500	20730	50	1	7502003	2138	14.00	2.90	12	1.33	2035.00	9842.00	29350	20230830	-2.90	10550	20221031	170.14	29350	-2.90	20230830	10700	166.36	20230103	29350	-2.90	20230830	10550	170.14	20221031	6.55	N	382800	500	38 억		795894	N	N	0	N	00	N
9	20230831	091650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	28450	-350	5	-1.22	1306907150	45362	10.20	28900	29150	28450	37400	20200	28800	28810.77	10.61	0	-14479	31566	30182	27966	26582	24366	30875	27275	38	8600	500	20730	50	1	7502003	2134	13.98	2.89	12	0.60	2035.00	9842.00	29350	20230830	-3.07	10550	20221031	169.67	29350	-3.07	20230830	10700	165.89	20230103	29350	-3.07	20230830	10550	169.67	20221031	6.55	N	382800	500	38 억		795894	N	N	0	N	00	N
10	20230830	161234	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	28800	2950	2	11.41	12329358500	441989	371.19	25750	29350	25750	33600	18100	25850	27894.35	9.18	0	113406	26783	26316	25883	25416	24983	26550	25650	38	7750	500	18610	50	1	7502003	2161	14.15	2.93	12	5.89	2035.00	9842.00	29350	20230830	-1.87	10550	20221031	172.99	29350	-1.87	20230830	10700	169.16	20230103	29350	-1.87	20230830	10550	172.99	20221031	6.38	N	382800	500	38 억		688652	N	N	0	N	00	N
11	20230830	151516	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	28850	3000	2	11.61	11948800200	428767	360.09	25750	29350	25750	33600	18100	25850	27867.82	9.18	0	111590	26783	26316	25883	25416	24983	26550	25650	38	7750	500	18610	50	1	7502003	2164	14.18	2.93	12	5.72	2035.00	9842.00	29350	20230830	-1.70	10550	20221031	173.46	29350	-1.70	20230830	10700	169.63	20230103	29350	-1.70	20230830	10550	173.46	20221031	6.38	N	382800	500	38 억		688652	N	N	0	N	00	N
12	20230830	141616	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	28550	2700	2	10.44	10589668000	381370	320.28	25750	29350	25750	33600	18100	25850	27767.44	9.18	0	91592	26783	26316	25883	25416	24983	26550	25650	38	7750	500	18610	50	1	7502003	2142	14.03	2.90	12	5.08	2035.00	9842.00	29350	20230830	-2.73	10550	20221031	170.62	29350	-2.73	20230830	10700	166.82	20230103	29350	-2.73	20230830	10550	170.62	20221031	6.38	N	382800	500	38 억		688652	N	N	0	N	00	N
13	20230830	131614	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	28650	2800	2	10.83	8419134400	305244	256.35	25750	29350	25750	33600	18100	25850	27581.65	9.18	0	52220	26783	26316	25883	25416	24983	26550	25650	38	7750	500	18610	50	1	7502003	2149	14.08	2.91	12	4.07	2035.00	9842.00	29350	20230830	-2.39	10550	20221031	171.56	29350	-2.39	20230830	10700	167.76	20230103	29350	-2.39	20230830	10550	171.56	20221031	6.38	N	382800	500	38 억		688652	N	N	0	N	00	N
14	20230830	121626	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	26800	950	2	3.68	2594953350	98019	82.32	25750	26950	25750	33600	18100	25850	26473.98	9.18	0	26900	26783	26316	25883	25416	24983	26550	25650	38	7750	500	18610	50	1	7502003	2011	13.17	2.72	12	1.31	2035.00	9842.00	26950	20230830	-0.56	10550	20221031	154.03	26950	-0.56	20230830	10700	150.47	20230103	26950	-0.56	20230830	10550	154.03	20221031	6.38	N	382800	500	38 억		688652	N	N	0	N	00	N
15	20230830	112154	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	26500	650	2	2.51	1399085650	53220	44.70	25750	26550	25750	33600	18100	25850	26288.72	9.18	0	10113	26783	26316	25883	25416	24983	26550	25650	38	7750	500	18610	50	1	7502003	1988	13.02	2.69	12	0.71	2035.00	9842.00	26550	20230830	-0.19	10550	20221031	151.18	26550	-0.19	20230830	10700	147.66	20230103	26550	-0.19	20230830	10550	151.18	20221031	6.38	N	382800	500	38 억		688652	N	N	0	N	00	N
16	20230830	101715	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	26550	700	2	2.71	943646850	35989	30.22	25750	26550	25750	33600	18100	25850	26220.42	9.18	0	7691	26783	26316	25883	25416	24983	26550	25650	38	7750	500	18610	50	1	7502003	1992	13.05	2.70	12	0.48	2035.00	9842.00	26550	20230830	0.00	10550	20221031	151.66	26550	0.00	20230830	10700	148.13	20230103	26550	0.00	20230830	10550	151.66	20221031	6.38	N	382800	500	38 억		688652	N	N	0	N	00	N
17	20230830	091619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	26000	150	2	0.58	194900500	7514	6.31	25750	26150	25750	33600	18100	25850	25938.32	9.18	0	680	26783	26316	25883	25416	24983	26550	25650	38	7750	500	18610	50	1	7502003	1951	12.78	2.64	12	0.10	2035.00	9842.00	26350	20230829	-1.33	10550	20221031	146.45	26350	-1.33	20230829	10700	142.99	20230103	26350	-1.33	20230829	10550	146.45	20221031	6.38	N	382800	500	38 억		688652	N	N	0	N	00	N
18	20230829	161228	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25850	400	2	1.57	3086688150	118934	101.28	25450	26350	25450	33050	17850	25450	25952.97	9.09	0	8615	26616	26032	25716	25132	24816	25875	24975	38	7600	500	18320	50	1	7502003	1939	12.70	2.63	12	1.59	2035.00	9842.00	26350	20230829	-1.90	10550	20221031	145.02	26350	-1.90	20230829	10700	141.59	20230103	26350	-1.90	20230829	10550	145.02	20221031	6.39	N	382800	500	38 억		682051	N	N	0	N	00	N
19	20230829	151530	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25750	300	2	1.18	3049244250	117484	100.04	25450	26350	25450	33050	17850	25450	25954.55	9.09	0	8915	26616	26032	25716	25132	24816	25875	24975	38	7600	500	18320	50	1	7502003	1932	12.65	2.62	12	1.57	2035.00	9842.00	26350	20230829	-2.28	10550	20221031	144.08	26350	-2.28	20230829	10700	140.65	20230103	26350	-2.28	20230829	10550	144.08	20221031	6.39	N	382800	500	38 억		682051	N	N	0	N	00	N
20	20230829	141714	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25950	500	2	1.96	2575889100	99065	84.36	25450	26350	25450	33050	17850	25450	26002.01	9.09	0	7902	26616	26032	25716	25132	24816	25875	24975	38	7600	500	18320	50	1	7502003	1947	12.75	2.64	12	1.32	2035.00	9842.00	26350	20230829	-1.52	10550	20221031	145.97	26350	-1.52	20230829	10700	142.52	20230103	26350	-1.52	20230829	10550	145.97	20221031	6.39	N	382800	500	38 억		682051	N	N	0	N	00	N
21	20230829	131601	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25950	500	2	1.96	2404022350	92431	78.71	25450	26350	25450	33050	17850	25450	26008.83	9.09	0	7807	26616	26032	25716	25132	24816	25875	24975	38	7600	500	18320	50	1	7502003	1947	12.75	2.64	12	1.23	2035.00	9842.00	26350	20230829	-1.52	10550	20221031	145.97	26350	-1.52	20230829	10700	142.52	20230103	26350	-1.52	20230829	10550	145.97	20221031	6.39	N	382800	500	38 억		682051	N	N	0	N	00	N
22	20230829	121717	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	26000	550	2	2.16	2232438400	85809	73.07	25450	26350	25450	33050	17850	25450	26016.37	9.09	0	7258	26616	26032	25716	25132	24816	25875	24975	38	7600	500	18320	50	1	7502003	1951	12.78	2.64	12	1.14	2035.00	9842.00	26350	20230829	-1.33	10550	20221031	146.45	26350	-1.33	20230829	10700	142.99	20230103	26350	-1.33	20230829	10550	146.45	20221031	6.39	N	382800	500	38 억		682051	N	N	0	N	00	N
23	20230829	112420	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	26100	650	2	2.55	2114676300	81271	69.21	25450	26350	25450	33050	17850	25450	26020.06	9.09	0	7172	26616	26032	25716	25132	24816	25875	24975	38	7600	500	18320	50	1	7502003	1958	12.83	2.65	12	1.08	2035.00	9842.00	26350	20230829	-0.95	10550	20221031	147.39	26350	-0.95	20230829	10700	143.93	20230103	26350	-0.95	20230829	10550	147.39	20221031	6.39	N	382800	500	38 억		682051	N	N	0	N	00	N
24	20230829	101810	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25950	500	2	1.96	1354401500	52075	44.34	25450	26350	25450	33050	17850	25450	26008.67	9.09	0	4804	26616	26032	25716	25132	24816	25875	24975	38	7600	500	18320	50	1	7502003	1947	12.75	2.64	12	0.69	2035.00	9842.00	26350	20230829	-1.52	10550	20221031	145.97	26350	-1.52	20230829	10700	142.52	20230103	26350	-1.52	20230829	10550	145.97	20221031	6.39	N	382800	500	38 억		682051	N	N	0	N	00	N
25	20230829	091207	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25700	250	2	0.98	156951050	6120	5.21	25450	25800	25450	33050	17850	25450	25645.60	9.09	0	-70	26616	26032	25716	25132	24816	25875	24975	38	7600	500	18320	50	1	7502003	1928	12.63	2.61	12	0.08	2035.00	9842.00	26300	20230828	-2.28	10550	20221031	143.60	26300	-2.28	20230828	10700	140.19	20230103	26300	-2.28	20230828	10550	143.60	20221031	6.39	N	382800	500	38 억		682051	N	N	0	N	00	N
26	20230828	161151	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25450	-200	5	-0.78	2995327200	116770	114.71	26000	26300	25400	33300	18000	25650	25651.56	9.52	0	-31857	26383	26016	25633	25266	24883	26200	25450	38	7650	500	18460	50	1	7502003	1909	12.51	2.59	12	1.56	2035.00	9842.00	26300	20230828	-3.23	10550	20221031	141.23	26300	-3.23	20230828	10700	137.85	20230103	26300	-3.23	20230828	10550	141.23	20221031	6.51	N	382800	500	38 억		714056	N	N	0	N	00	N
27	20230828	151200	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25550	-100	5	-0.39	2940620950	114621	112.60	26000	26300	25400	33300	18000	25650	25655.17	9.52	0	-31620	26383	26016	25633	25266	24883	26200	25450	38	7650	500	18460	50	1	7502003	1917	12.56	2.60	12	1.53	2035.00	9842.00	26300	20230828	-2.85	10550	20221031	142.18	26300	-2.85	20230828	10700	138.79	20230103	26300	-2.85	20230828	10550	142.18	20221031	6.51	N	382800	500	38 억		714056	N	N	0	N	00	N
28	20230828	141204	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25500	-150	5	-0.58	2585798200	100699	98.92	26000	26300	25400	33300	18000	25650	25678.49	9.52	0	-27601	26383	26016	25633	25266	24883	26200	25450	38	7650	500	18460	50	1	7502003	1913	12.53	2.59	12	1.34	2035.00	9842.00	26300	20230828	-3.04	10550	20221031	141.71	26300	-3.04	20230828	10700	138.32	20230103	26300	-3.04	20230828	10550	141.71	20221031	6.51	N	382800	500	38 억		714056	N	N	0	N	00	N
29	20230828	131214	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25500	-150	5	-0.58	2292474200	89243	87.67	26000	26300	25400	33300	18000	25650	25688.00	9.52	0	-24792	26383	26016	25633	25266	24883	26200	25450	38	7650	500	18460	50	1	7502003	1913	12.53	2.59	12	1.19	2035.00	9842.00	26300	20230828	-3.04	10550	20221031	141.71	26300	-3.04	20230828	10700	138.32	20230103	26300	-3.04	20230828	10550	141.71	20221031	6.51	N	382800	500	38 억		714056	N	N	0	N	00	N
30	20230828	121204	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25550	-100	5	-0.39	2026031650	78776	77.38	26000	26300	25400	33300	18000	25650	25718.89	9.52	0	-21844	26383	26016	25633	25266	24883	26200	25450	38	7650	500	18460	50	1	7502003	1917	12.56	2.60	12	1.05	2035.00	9842.00	26300	20230828	-2.85	10550	20221031	142.18	26300	-2.85	20230828	10700	138.79	20230103	26300	-2.85	20230828	10550	142.18	20221031	6.51	N	382800	500	38 억		714056	N	N	0	N	00	N
31	20230828	111201	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25500	-150	5	-0.58	1805577550	70126	68.89	26000	26300	25400	33300	18000	25650	25747.62	9.52	0	-20927	26383	26016	25633	25266	24883	26200	25450	38	7650	500	18460	50	1	7502003	1913	12.53	2.59	12	0.93	2035.00	9842.00	26300	20230828	-3.04	10550	20221031	141.71	26300	-3.04	20230828	10700	138.32	20230103	26300	-3.04	20230828	10550	141.71	20221031	6.51	N	382800	500	38 억		714056	N	N	0	N	00	N
32	20230828	101147	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25500	-150	5	-0.58	1397193900	54104	53.15	26000	26300	25500	33300	18000	25650	25824.23	9.52	0	-16917	26383	26016	25633	25266	24883	26200	25450	38	7650	500	18460	50	1	7502003	1913	12.53	2.59	12	0.72	2035.00	9842.00	26300	20230828	-3.04	10550	20221031	141.71	26300	-3.04	20230828	10700	138.32	20230103	26300	-3.04	20230828	10550	141.71	20221031	6.51	N	382800	500	38 억		714056	N	N	0	N	00	N
33	20230828	091204	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25950	300	2	1.17	429242050	16487	16.20	26000	26300	25850	33300	18000	25650	26035.18	9.52	0	-2929	26383	26016	25633	25266	24883	26200	25450	38	7650	500	18460	50	1	7502003	1947	12.75	2.64	12	0.22	2035.00	9842.00	26300	20230828	-1.33	10550	20221031	145.97	26300	-1.33	20230828	10700	142.52	20230103	26300	-1.33	20230828	10550	145.97	20221031	6.51	N	382800	500	38 억		714056	N	N	0	N	00	N
34	20230825	161154	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25650	-100	5	-0.39	2598470950	101434	39.39	25450	26000	25250	33450	18050	25750	25616.79	9.59	0	-6167	26550	26150	25350	24950	24150	26350	25150	38	7700	500	18540	50	1	7502003	1924	12.60	2.61	12	1.35	2035.00	9842.00	26000	20230816	-1.35	10550	20221031	143.13	26000	0.00	20230816	10700	139.72	20230103	26000	-1.35	20230816	10550	143.13	20221031	6.51	N	382800	500	38 억		719128	N	N	0	N	00	N
35	20230825	151203	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25900	150	2	0.58	2361163600	92188	35.80	25450	26000	25250	33450	18050	25750	25611.88	9.59	0	-8470	26550	26150	25350	24950	24150	26350	25150	38	7700	500	18540	50	1	7502003	1943	12.73	2.63	12	1.23	2035.00	9842.00	26000	20230816	-0.38	10550	20221031	145.50	26000	0.00	20230816	10700	142.06	20230103	26000	-0.38	20230816	10550	145.50	20221031	6.51	N	382800	500	38 억		719128	N	N	0	N	00	N
36	20230825	141201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25900	150	2	0.58	1862647500	72920	28.32	25450	25900	25250	33450	18050	25750	25542.57	9.59	0	-2289	26550	26150	25350	24950	24150	26350	25150	38	7700	500	18540	50	1	7502003	1943	12.73	2.63	12	0.97	2035.00	9842.00	26000	20230816	-0.38	10550	20221031	145.50	26000	-0.38	20230816	10700	142.06	20230103	26000	-0.38	20230816	10550	145.50	20221031	6.51	N	382800	500	38 억		719128	N	N	0	N	00	N
37	20230825	131156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	-150	5	-0.58	1620420500	63495	24.66	25450	25750	25250	33450	18050	25750	25518.98	9.59	0	-1910	26550	26150	25350	24950	24150	26350	25150	38	7700	500	18540	50	1	7502003	1921	12.58	2.60	12	0.85	2035.00	9842.00	26000	20230816	-1.54	10550	20221031	142.65	26000	-1.54	20230816	10700	139.25	20230103	26000	-1.54	20230816	10550	142.65	20221031	6.51	N	382800	500	38 억		719128	N	N	0	N	00	N
38	20230825	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	-150	5	-0.58	1562213650	61220	23.77	25450	25750	25250	33450	18050	25750	25516.50	9.59	0	-1965	26550	26150	25350	24950	24150	26350	25150	38	7700	500	18540	50	1	7502003	1921	12.58	2.60	12	0.82	2035.00	9842.00	26000	20230816	-1.54	10550	20221031	142.65	26000	-1.54	20230816	10700	139.25	20230103	26000	-1.54	20230816	10550	142.65	20221031	6.51	N	382800	500	38 억		719128	N	N	0	N	00	N
39	20230825	111157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	-150	5	-0.58	1320378900	51751	20.10	25450	25750	25250	33450	18050	25750	25512.23	9.59	0	934	26550	26150	25350	24950	24150	26350	25150	38	7700	500	18540	50	1	7502003	1921	12.58	2.60	12	0.69	2035.00	9842.00	26000	20230816	-1.54	10550	20221031	142.65	26000	-1.54	20230816	10700	139.25	20230103	26000	-1.54	20230816	10550	142.65	20221031	6.51	N	382800	500	38 억		719128	N	N	0	N	00	N
40	20230825	101202	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	-150	5	-0.58	1049071150	41129	15.97	25450	25750	25250	33450	18050	25750	25504.45	9.59	0	-1955	26550	26150	25350	24950	24150	26350	25150	38	7700	500	18540	50	1	7502003	1921	12.58	2.60	12	0.55	2035.00	9842.00	26000	20230816	-1.54	10550	20221031	142.65	26000	-1.54	20230816	10700	139.25	20230103	26000	-1.54	20230816	10550	142.65	20221031	6.51	N	382800	500	38 억		719128	N	N	0	N	00	N
41	20230825	091155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25600	-150	5	-0.58	341215850	13389	5.20	25450	25650	25250	33450	18050	25750	25476.60	9.59	0	1188	26550	26150	25350	24950	24150	26350	25150	38	7700	500	18540	50	1	7502003	1921	12.58	2.60	12	0.18	2035.00	9842.00	26000	20230816	-1.54	10550	20221031	142.65	26000	-1.54	20230816	10700	139.25	20230103	26000	-1.54	20230816	10550	142.65	20221031	6.51	N	382800	500	38 억		719128	N	N	0	N	00	N
42	20230824	161149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25750	1450	2	5.97	6489713150	256659	245.32	24800	25750	24550	31550	17050	24300	25284.66	8.81	0	59712	25600	24950	24300	23650	23000	25275	23975	38	7250	500	17490	50	1	7502003	1932	12.65	2.62	12	3.42	2035.00	9842.00	26000	20230816	-0.96	10550	20221031	144.08	26000	-0.96	20230816	10700	140.65	20230103	26000	-0.96	20230816	10550	144.08	20221031	6.58	N	382800	500	38 억		661100	N	N	0	N	00	N
43	20230824	151146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25500	1200	2	4.94	5985920700	237016	226.54	24800	25600	24550	31550	17050	24300	25255.34	8.81	0	51564	25600	24950	24300	23650	23000	25275	23975	38	7250	500	17490	50	1	7502003	1913	12.53	2.59	12	3.16	2035.00	9842.00	26000	20230816	-1.92	10550	20221031	141.71	26000	-1.92	20230816	10700	138.32	20230103	26000	-1.92	20230816	10550	141.71	20221031	6.58	N	382800	500	38 억		661100	N	N	0	N	00	N
44	20230824	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25500	1200	2	4.94	5532463550	219229	209.54	24800	25600	24550	31550	17050	24300	25236.00	8.81	0	47812	25600	24950	24300	23650	23000	25275	23975	38	7250	500	17490	50	1	7502003	1913	12.53	2.59	12	2.92	2035.00	9842.00	26000	20230816	-1.92	10550	20221031	141.71	26000	-1.92	20230816	10700	138.32	20230103	26000	-1.92	20230816	10550	141.71	20221031	6.58	N	382800	500	38 억		661100	N	N	0	N	00	N
45	20230824	131150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	1150	2	4.73	4814712600	190978	182.54	24800	25600	24550	31550	17050	24300	25210.82	8.81	0	46484	25600	24950	24300	23650	23000	25275	23975	38	7250	500	17490	50	1	7502003	1909	12.51	2.59	12	2.55	2035.00	9842.00	26000	20230816	-2.12	10550	20221031	141.23	26000	-2.12	20230816	10700	137.85	20230103	26000	-2.12	20230816	10550	141.23	20221031	6.58	N	382800	500	38 억		661100	N	N	0	N	00	N
46	20230824	121155	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25450	1150	2	4.73	4307659400	171114	163.55	24800	25600	24550	31550	17050	24300	25174.21	8.81	0	38692	25600	24950	24300	23650	23000	25275	23975	38	7250	500	17490	50	1	7502003	1909	12.51	2.59	12	2.28	2035.00	9842.00	26000	20230816	-2.12	10550	20221031	141.23	26000	-2.12	20230816	10700	137.85	20230103	26000	-2.12	20230816	10550	141.23	20221031	6.58	N	382800	500	38 억		661100	N	N	0	N	00	N
47	20230824	111147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25350	1050	2	4.32	3844955400	152846	146.09	24800	25600	24550	31550	17050	24300	25155.75	8.81	0	30322	25600	24950	24300	23650	23000	25275	23975	38	7250	500	17490	50	1	7502003	1902	12.46	2.58	12	2.04	2035.00	9842.00	26000	20230816	-2.50	10550	20221031	140.28	26000	-2.50	20230816	10700	136.92	20230103	26000	-2.50	20230816	10550	140.28	20221031	6.58	N	382800	500	38 억		661100	N	N	0	N	00	N
48	20230824	101146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25400	1100	2	4.53	2763108150	110343	105.47	24800	25500	24550	31550	17050	24300	25041.08	8.81	0	7953	25600	24950	24300	23650	23000	25275	23975	38	7250	500	17490	50	1	7502003	1906	12.48	2.58	12	1.47	2035.00	9842.00	26000	20230816	-2.31	10550	20221031	140.76	26000	-2.31	20230816	10700	137.38	20230103	26000	-2.31	20230816	10550	140.76	20221031	6.58	N	382800	500	38 억		661100	N	N	0	N	00	N
49	20230824	091150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25100	800	2	3.29	669305150	26932	25.74	24800	25100	24550	31550	17050	24300	24851.67	8.81	0	3162	25600	24950	24300	23650	23000	25275	23975	38	7250	500	17490	50	1	7502003	1883	12.33	2.55	12	0.36	2035.00	9842.00	26000	20230816	-3.46	10550	20221031	137.91	26000	-3.46	20230816	10700	134.58	20230103	26000	-3.46	20230816	10550	137.91	20221031	6.58	N	382800	500	38 억		661100	N	N	0	N	00	N
50	20230823	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	550	2	2.32	2533674650	103909	193.69	23950	24950	23650	30850	16650	23750	24383.67	8.49	0	22597	24616	24182	23966	23532	23316	24075	23425	38	7100	500	17100	50	1	7502003	1823	11.94	2.47	12	1.39	2035.00	9842.00	26000	20230816	-6.54	10550	20221031	130.33	26000	-6.54	20230816	10700	127.10	20230103	26000	-6.54	20230816	10550	130.33	20221031	6.71	N	382800	500	38 억		637123	N	N	0	N	00	N
51	20230823	151143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24200	450	2	1.89	2418666250	99151	184.82	23950	24950	23650	30850	16650	23750	24393.77	8.49	0	21355	24616	24182	23966	23532	23316	24075	23425	38	7100	500	17100	50	1	7502003	1815	11.89	2.46	12	1.32	2035.00	9842.00	26000	20230816	-6.92	10550	20221031	129.38	26000	-6.92	20230816	10700	126.17	20230103	26000	-6.92	20230816	10550	129.38	20221031	6.71	N	382800	500	38 억		637123	N	N	0	N	00	N
52	20230823	141149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	400	2	1.68	2122524600	86935	162.05	23950	24950	23650	30850	16650	23750	24415.08	8.49	0	21833	24616	24182	23966	23532	23316	24075	23425	38	7100	500	17100	50	1	7502003	1812	11.87	2.45	12	1.16	2035.00	9842.00	26000	20230816	-7.12	10550	20221031	128.91	26000	-7.12	20230816	10700	125.70	20230103	26000	-7.12	20230816	10550	128.91	20221031	6.71	N	382800	500	38 억		637123	N	N	0	N	00	N
53	20230823	131140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	650	2	2.74	1788373750	73122	136.30	23950	24950	23650	30850	16650	23750	24457.40	8.49	0	18837	24616	24182	23966	23532	23316	24075	23425	38	7100	500	17100	50	1	7502003	1830	11.99	2.48	12	0.97	2035.00	9842.00	26000	20230816	-6.15	10550	20221031	131.28	26000	-6.15	20230816	10700	128.04	20230103	26000	-6.15	20230816	10550	131.28	20221031	6.71	N	382800	500	38 억		637123	N	N	0	N	00	N
54	20230823	121150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24450	700	2	2.95	1649627100	67429	125.69	23950	24950	23650	30850	16650	23750	24464.65	8.49	0	18832	24616	24182	23966	23532	23316	24075	23425	38	7100	500	17100	50	1	7502003	1834	12.01	2.48	12	0.90	2035.00	9842.00	26000	20230816	-5.96	10550	20221031	131.75	26000	-5.96	20230816	10700	128.50	20230103	26000	-5.96	20230816	10550	131.75	20221031	6.71	N	382800	500	38 억		637123	N	N	0	N	00	N
55	20230823	111145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24350	600	2	2.53	1463734650	59839	111.54	23950	24950	23650	30850	16650	23750	24461.22	8.49	0	17121	24616	24182	23966	23532	23316	24075	23425	38	7100	500	17100	50	1	7502003	1827	11.97	2.47	12	0.80	2035.00	9842.00	26000	20230816	-6.35	10550	20221031	130.81	26000	-6.35	20230816	10700	127.57	20230103	26000	-6.35	20230816	10550	130.81	20221031	6.71	N	382800	500	38 억		637123	N	N	0	N	00	N
56	20230823	101145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24550	800	2	3.37	1215245750	49713	92.67	23950	24950	23650	30850	16650	23750	24445.23	8.49	0	15568	24616	24182	23966	23532	23316	24075	23425	38	7100	500	17100	50	1	7502003	1842	12.06	2.49	12	0.66	2035.00	9842.00	26000	20230816	-5.58	10550	20221031	132.70	26000	-5.58	20230816	10700	129.44	20230103	26000	-5.58	20230816	10550	132.70	20221031	6.71	N	382800	500	38 억		637123	N	N	0	N	00	N
57	20230823	091154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	100	2	0.42	47393800	1990	3.71	23950	23950	23650	30850	16650	23750	23815.98	8.49	0	-857	24616	24182	23966	23532	23316	24075	23425	38	7100	500	17100	50	1	7502003	1789	11.72	2.42	12	0.03	2035.00	9842.00	26000	20230816	-8.27	10550	20221031	126.07	26000	-8.27	20230816	10700	122.90	20230103	26000	-8.27	20230816	10550	126.07	20221031	6.71	N	382800	500	38 억		637123	N	N	0	N	00	N
58	20230822	161138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	-250	5	-1.04	1282033200	53545	64.42	24400	24400	23750	31200	16800	24000	23943.16	8.59	0	-7495	24766	24382	23916	23532	23066	24575	23725	38	7200	500	17280	50	1	7502003	1782	11.67	2.41	12	0.71	2035.00	9842.00	26000	20230816	-8.65	10550	20221031	125.12	26000	-8.65	20230816	10700	121.96	20230103	26000	-8.65	20230816	10550	125.12	20221031	6.55	N	382800	500	38 억		644618	N	N	0	N	00	N
59	20230822	151138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	-100	5	-0.42	1212368900	50616	60.90	24400	24400	23800	31200	16800	24000	23952.29	8.59	0	-7051	24766	24382	23916	23532	23066	24575	23725	38	7200	500	17280	50	1	7502003	1793	11.74	2.43	12	0.67	2035.00	9842.00	26000	20230816	-8.08	10550	20221031	126.54	26000	-8.08	20230816	10700	123.36	20230103	26000	-8.08	20230816	10550	126.54	20221031	6.55	N	382800	500	38 억		644618	N	N	0	N	00	N
60	20230822	141138	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	-150	5	-0.62	1001092400	41752	50.23	24400	24400	23800	31200	16800	24000	23977.11	8.59	0	-4247	24766	24382	23916	23532	23066	24575	23725	38	7200	500	17280	50	1	7502003	1789	11.72	2.42	12	0.56	2035.00	9842.00	26000	20230816	-8.27	10550	20221031	126.07	26000	-8.27	20230816	10700	122.90	20230103	26000	-8.27	20230816	10550	126.07	20221031	6.55	N	382800	500	38 억		644618	N	N	0	N	00	N
61	20230822	131135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	-100	5	-0.42	928352800	38710	46.57	24400	24400	23800	31200	16800	24000	23982.25	8.59	0	-2818	24766	24382	23916	23532	23066	24575	23725	38	7200	500	17280	50	1	7502003	1793	11.74	2.43	12	0.52	2035.00	9842.00	26000	20230816	-8.08	10550	20221031	126.54	26000	-8.08	20230816	10700	123.36	20230103	26000	-8.08	20230816	10550	126.54	20221031	6.55	N	382800	500	38 억		644618	N	N	0	N	00	N
62	20230822	121122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	0	3	0.00	793821250	33095	39.82	24400	24400	23800	31200	16800	24000	23986.14	8.59	0	1587	24766	24382	23916	23532	23066	24575	23725	38	7200	500	17280	50	1	7502003	1800	11.79	2.44	12	0.44	2035.00	9842.00	26000	20230816	-7.69	10550	20221031	127.49	26000	-7.69	20230816	10700	124.30	20230103	26000	-7.69	20230816	10550	127.49	20221031	6.55	N	382800	500	38 억		644618	N	N	0	N	00	N
63	20230822	111135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	-50	5	-0.21	741283800	30903	37.18	24400	24400	23800	31200	16800	24000	23987.44	8.59	0	2767	24766	24382	23916	23532	23066	24575	23725	38	7200	500	17280	50	1	7502003	1797	11.77	2.43	12	0.41	2035.00	9842.00	26000	20230816	-7.88	10550	20221031	127.01	26000	-7.88	20230816	10700	123.83	20230103	26000	-7.88	20230816	10550	127.01	20221031	6.55	N	382800	500	38 억		644618	N	N	0	N	00	N
64	20230822	101133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	150	2	0.62	452950400	18891	22.73	24400	24400	23800	31200	16800	24000	23977.05	8.59	0	-1399	24766	24382	23916	23532	23066	24575	23725	38	7200	500	17280	50	1	7502003	1812	11.87	2.45	12	0.25	2035.00	9842.00	26000	20230816	-7.12	10550	20221031	128.91	26000	-7.12	20230816	10700	125.70	20230103	26000	-7.12	20230816	10550	128.91	20221031	6.55	N	382800	500	38 억		644618	N	N	0	N	00	N
65	20230822	091131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	-200	5	-0.83	163549600	6808	8.19	24400	24400	23800	31200	16800	24000	24023.15	8.59	0	-2184	24766	24382	23916	23532	23066	24575	23725	38	7200	500	17280	50	1	7502003	1785	11.70	2.42	12	0.09	2035.00	9842.00	26000	20230816	-8.46	10550	20221031	125.59	26000	-8.46	20230816	10700	122.43	20230103	26000	-8.46	20230816	10550	125.59	20221031	6.55	N	382800	500	38 억		644618	N	N	0	N	00	N
66	20230821	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24000	100	2	0.42	1986290400	82992	63.87	23900	24300	23450	31050	16750	23900	23933.34	8.48	0	8434	24800	24350	24050	23600	23300	24200	23450	38	7150	500	17200	50	1	7502003	1800	11.79	2.44	12	1.11	2035.00	9842.00	26000	20230816	-7.69	10550	20221031	127.49	26000	-7.69	20230816	10700	124.30	20230103	26000	-7.69	20230816	10550	127.49	20221031	6.66	N	382800	500	38 억		636184	N	N	0	N	00	N
67	20230821	151137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24050	150	2	0.63	1891102600	79034	60.82	23900	24300	23450	31050	16750	23900	23927.71	8.48	0	8970	24800	24350	24050	23600	23300	24200	23450	38	7150	500	17200	50	1	7502003	1804	11.82	2.44	12	1.05	2035.00	9842.00	26000	20230816	-7.50	10550	20221031	127.96	26000	-7.50	20230816	10700	124.77	20230103	26000	-7.50	20230816	10550	127.96	20221031	6.66	N	382800	500	38 억		636184	N	N	0	N	00	N
68	20230821	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	200	2	0.84	1751523000	73213	56.34	23900	24300	23450	31050	16750	23900	23923.66	8.48	0	8902	24800	24350	24050	23600	23300	24200	23450	38	7150	500	17200	50	1	7502003	1808	11.84	2.45	12	0.98	2035.00	9842.00	26000	20230816	-7.31	10550	20221031	128.44	26000	-7.31	20230816	10700	125.23	20230103	26000	-7.31	20230816	10550	128.44	20221031	6.66	N	382800	500	38 억		636184	N	N	0	N	00	N
69	20230821	131146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	-100	5	-0.42	1490336950	62364	47.99	23900	24300	23450	31050	16750	23900	23897.39	8.48	0	8741	24800	24350	24050	23600	23300	24200	23450	38	7150	500	17200	50	1	7502003	1785	11.70	2.42	12	0.83	2035.00	9842.00	26000	20230816	-8.46	10550	20221031	125.59	26000	-8.46	20230816	10700	122.43	20230103	26000	-8.46	20230816	10550	125.59	20221031	6.66	N	382800	500	38 억		636184	N	N	0	N	00	N
70	20230821	121142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	0	3	0.00	1308071150	54736	42.12	23900	24300	23450	31050	16750	23900	23897.82	8.48	0	9789	24800	24350	24050	23600	23300	24200	23450	38	7150	500	17200	50	1	7502003	1793	11.74	2.43	12	0.73	2035.00	9842.00	26000	20230816	-8.08	10550	20221031	126.54	26000	-8.08	20230816	10700	123.36	20230103	26000	-8.08	20230816	10550	126.54	20221031	6.66	N	382800	500	38 억		636184	N	N	0	N	00	N
71	20230821	111131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	250	2	1.05	1185311600	49634	38.20	23900	24300	23450	31050	16750	23900	23881.04	8.48	0	11293	24800	24350	24050	23600	23300	24200	23450	38	7150	500	17200	50	1	7502003	1812	11.87	2.45	12	0.66	2035.00	9842.00	26000	20230816	-7.12	10550	20221031	128.91	26000	-7.12	20230816	10700	125.70	20230103	26000	-7.12	20230816	10550	128.91	20221031	6.66	N	382800	500	38 억		636184	N	N	0	N	00	N
72	20230821	101129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	50	2	0.21	630726900	26527	20.41	23900	24150	23450	31050	16750	23900	23776.79	8.48	0	16	24800	24350	24050	23600	23300	24200	23450	38	7150	500	17200	50	1	7502003	1797	11.77	2.43	12	0.35	2035.00	9842.00	26000	20230816	-7.88	10550	20221031	127.01	26000	-7.88	20230816	10700	123.83	20230103	26000	-7.88	20230816	10550	127.01	20221031	6.66	N	382800	500	38 억		636184	N	N	0	N	00	N
73	20230821	091141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	-50	5	-0.21	179721350	7532	5.80	23900	24150	23750	31050	16750	23900	23861.03	8.48	0	-415	24800	24350	24050	23600	23300	24200	23450	38	7150	500	17200	50	1	7502003	1789	11.72	2.42	12	0.10	2035.00	9842.00	26000	20230816	-8.27	10550	20221031	126.07	26000	-8.27	20230816	10700	122.90	20230103	26000	-8.27	20230816	10550	126.07	20221031	6.66	N	382800	500	38 억		636184	N	N	0	N	00	N
74	20230818	161130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	-800	5	-3.24	3110772600	129553	58.15	24500	24500	23750	32100	17300	24700	24011.77	9.15	0	-50590	26033	25366	24633	23966	23233	25000	23600	38	7400	500	17780	50	1	7502003	1793	11.74	2.43	12	1.73	2035.00	9842.00	26000	20230816	-8.08	10550	20221031	126.54	26000	-8.08	20230816	10700	123.36	20230103	26000	-8.08	20230816	10550	126.54	20221031	6.14	N	382800	500	38 억		686770	N	N	0	N	00	N
75	20230818	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	-800	5	-3.24	2998611850	124857	56.05	24500	24500	23750	32100	17300	24700	24016.34	9.15	0	-48761	26033	25366	24633	23966	23233	25000	23600	38	7400	500	17780	50	1	7502003	1793	11.74	2.43	12	1.66	2035.00	9842.00	26000	20230816	-8.08	10550	20221031	126.54	26000	-8.08	20230816	10700	123.36	20230103	26000	-8.08	20230816	10550	126.54	20221031	6.14	N	382800	500	38 억		686770	N	N	0	N	00	N
76	20230818	141131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	-800	5	-3.24	2573069000	107014	48.04	24500	24500	23800	32100	17300	24700	24044.20	9.15	0	-42108	26033	25366	24633	23966	23233	25000	23600	38	7400	500	17780	50	1	7502003	1793	11.74	2.43	12	1.43	2035.00	9842.00	26000	20230816	-8.08	10550	20221031	126.54	26000	-8.08	20230816	10700	123.36	20230103	26000	-8.08	20230816	10550	126.54	20221031	6.14	N	382800	500	38 억		686770	N	N	0	N	00	N
77	20230818	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-600	5	-2.43	2296547850	95495	42.87	24500	24500	23800	32100	17300	24700	24048.85	9.15	0	-34228	26033	25366	24633	23966	23233	25000	23600	38	7400	500	17780	50	1	7502003	1808	11.84	2.45	12	1.27	2035.00	9842.00	26000	20230816	-7.31	10550	20221031	128.44	26000	-7.31	20230816	10700	125.23	20230103	26000	-7.31	20230816	10550	128.44	20221031	6.14	N	382800	500	38 억		686770	N	N	0	N	00	N
78	20230818	121135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	-600	5	-2.43	2151306400	89470	40.16	24500	24500	23800	32100	17300	24700	24044.97	9.15	0	-32382	26033	25366	24633	23966	23233	25000	23600	38	7400	500	17780	50	1	7502003	1808	11.84	2.45	12	1.19	2035.00	9842.00	26000	20230816	-7.31	10550	20221031	128.44	26000	-7.31	20230816	10700	125.23	20230103	26000	-7.31	20230816	10550	128.44	20221031	6.14	N	382800	500	38 억		686770	N	N	0	N	00	N
79	20230818	111126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24150	-550	5	-2.23	1920231900	79883	35.86	24500	24500	23800	32100	17300	24700	24038.01	9.15	0	-28793	26033	25366	24633	23966	23233	25000	23600	38	7400	500	17780	50	1	7502003	1812	11.87	2.45	12	1.06	2035.00	9842.00	26000	20230816	-7.12	10550	20221031	128.91	26000	-7.12	20230816	10700	125.70	20230103	26000	-7.12	20230816	10550	128.91	20221031	6.14	N	382800	500	38 억		686770	N	N	0	N	00	N
80	20230818	101132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	-750	5	-3.04	1611942150	67052	30.10	24500	24500	23800	32100	17300	24700	24040.13	9.15	0	-26435	26033	25366	24633	23966	23233	25000	23600	38	7400	500	17780	50	1	7502003	1797	11.77	2.43	12	0.89	2035.00	9842.00	26000	20230816	-7.88	10550	20221031	127.01	26000	-7.88	20230816	10700	123.83	20230103	26000	-7.88	20230816	10550	127.01	20221031	6.14	N	382800	500	38 억		686770	N	N	0	N	00	N
81	20230818	091137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	-450	5	-1.82	394413800	16262	7.30	24500	24500	24050	32100	17300	24700	24253.57	9.15	0	-3852	26033	25366	24633	23966	23233	25000	23600	38	7400	500	17780	50	1	7502003	1819	11.92	2.46	12	0.22	2035.00	9842.00	26000	20230816	-6.73	10550	20221031	129.86	26000	-6.73	20230816	10700	126.64	20230103	26000	-6.73	20230816	10550	129.86	20221031	6.14	N	382800	500	38 억		686770	N	N	0	N	00	N
82	20230817	161132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24700	50	2	0.20	5497089950	222391	43.70	25100	25300	23900	32000	17300	24650	24718.13	9.50	0	-29083	27116	25882	24766	23532	22416	25825	23475	38	7350	500	17740	50	1	7502003	1853	12.14	2.51	12	2.96	2035.00	9842.00	26000	20230816	-5.00	10550	20221031	134.12	26000	-5.00	20230816	10700	130.84	20230103	26000	-5.00	20230816	10550	134.12	20221031	6.12	N	382800	500	38 억		712485	N	N	0	N	00	N
83	20230817	151139	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	0	3	0.00	5298435050	214349	42.12	25100	25300	23900	32000	17300	24650	24718.73	9.50	0	-25895	27116	25882	24766	23532	22416	25825	23475	38	7350	500	17740	50	1	7502003	1849	12.11	2.50	12	2.86	2035.00	9842.00	26000	20230816	-5.19	10550	20221031	133.65	26000	-5.19	20230816	10700	130.37	20230103	26000	-5.19	20230816	10550	133.65	20221031	6.12	N	382800	500	38 억		712485	N	N	0	N	00	N
84	20230817	141128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	0	3	0.00	4842411450	195790	38.47	25100	25300	23900	32000	17300	24650	24732.68	9.50	0	-16661	27116	25882	24766	23532	22416	25825	23475	38	7350	500	17740	50	1	7502003	1849	12.11	2.50	12	2.61	2035.00	9842.00	26000	20230816	-5.19	10550	20221031	133.65	26000	-5.19	20230816	10700	130.37	20230103	26000	-5.19	20230816	10550	133.65	20221031	6.12	N	382800	500	38 억		712485	N	N	0	N	00	N
85	20230817	131124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24750	100	2	0.41	4177865600	169096	33.22	25100	25300	23900	32000	17300	24650	24707.06	9.50	0	-7579	27116	25882	24766	23532	22416	25825	23475	38	7350	500	17740	50	1	7502003	1857	12.16	2.51	12	2.25	2035.00	9842.00	26000	20230816	-4.81	10550	20221031	134.60	26000	-4.81	20230816	10700	131.31	20230103	26000	-4.81	20230816	10550	134.60	20221031	6.12	N	382800	500	38 억		712485	N	N	0	N	00	N
86	20230817	121128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24650	0	3	0.00	3802148000	153930	30.24	25100	25300	23900	32000	17300	24650	24700.50	9.50	0	-2217	27116	25882	24766	23532	22416	25825	23475	38	7350	500	17740	50	1	7502003	1849	12.11	2.50	12	2.05	2035.00	9842.00	26000	20230816	-5.19	10550	20221031	133.65	26000	-5.19	20230816	10700	130.37	20230103	26000	-5.19	20230816	10550	133.65	20221031	6.12	N	382800	500	38 억		712485	N	N	0	N	00	N
87	20230817	111129	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	25050	400	2	1.62	2161615100	88357	17.36	25100	25150	23900	32000	17300	24650	24464.56	9.50	0	-14697	27116	25882	24766	23532	22416	25825	23475	38	7350	500	17740	50	1	7502003	1879	12.31	2.55	12	1.18	2035.00	9842.00	26000	20230816	-3.65	10550	20221031	137.44	26000	-3.65	20230816	10700	134.11	20230103	26000	-3.65	20230816	10550	137.44	20221031	6.12	N	382800	500	38 억		712485	N	N	0	N	00	N
88	20230817	101123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	-700	5	-2.84	1299338850	53230	10.46	25100	25150	23950	32000	17300	24650	24409.90	9.50	0	-17770	27116	25882	24766	23532	22416	25825	23475	38	7350	500	17740	50	1	7502003	1797	11.77	2.43	12	0.71	2035.00	9842.00	26000	20230816	-7.88	10550	20221031	127.01	26000	-7.88	20230816	10700	123.83	20230103	26000	-7.88	20230816	10550	127.01	20221031	6.12	N	382800	500	38 억		712485	N	N	0	N	00	N
89	20230817	091121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24400	-250	5	-1.01	507384250	20513	4.03	25100	25150	24200	32000	17300	24650	24734.77	9.50	0	-6828	27116	25882	24766	23532	22416	25825	23475	38	7350	500	17740	50	1	7502003	1830	11.99	2.48	12	0.27	2035.00	9842.00	26000	20230816	-6.15	10550	20221031	131.28	26000	-6.15	20230816	10700	128.04	20230103	26000	-6.15	20230816	10550	131.28	20221031	6.12	N	382800	500	38 억		712485	N	N	0	N	00	N
90	20230816	161127	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24650	1000	2	4.23	12601163050	508028	448.90	24650	26000	23650	30700	16600	23650	24804.34	9.72	0	-14401	24416	24032	23666	23282	22916	23850	23100	38	7050	500	17020	50	1	7502003	1849	12.11	2.50	12	6.77	2035.00	9842.00	26000	20230816	-5.19	10550	20221031	133.65	26000	-5.19	20230816	10700	130.37	20230103	26000	-5.19	20230816	10550	133.65	20221031	6.45	N	382800	500	38 억		729001	N	N	0	N	00	N
91	20230816	151130	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24950	1300	2	5.50	12218552450	492576	435.25	24650	26000	23650	30700	16600	23650	24805.42	9.72	0	-17236	24416	24032	23666	23282	22916	23850	23100	38	7050	500	17020	50	1	7502003	1872	12.26	2.54	12	6.57	2035.00	9842.00	26000	20230816	-4.04	10550	20221031	136.49	26000	-4.04	20230816	10700	133.18	20230103	26000	-4.04	20230816	10550	136.49	20221031	6.45	N	382800	500	38 억		729001	N	N	0	N	00	N
92	20230816	141127	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24600	950	2	4.02	10817376250	436272	385.50	24650	26000	23650	30700	16600	23650	24795.03	9.72	0	-12473	24416	24032	23666	23282	22916	23850	23100	38	7050	500	17020	50	1	7502003	1845	12.09	2.50	12	5.82	2035.00	9842.00	26000	20230816	-5.38	10550	20221031	133.18	26000	-5.38	20230816	10700	129.91	20230103	26000	-5.38	20230816	10550	133.18	20221031	6.45	N	382800	500	38 억		729001	N	N	0	N	00	N
93	20230816	131124	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24100	450	2	1.90	9408815150	378950	334.85	24650	26000	23650	30700	16600	23650	24828.65	9.72	0	-5106	24416	24032	23666	23282	22916	23850	23100	38	7050	500	17020	50	1	7502003	1808	11.84	2.45	12	5.05	2035.00	9842.00	26000	20230816	-7.31	10550	20221031	128.44	26000	-7.31	20230816	10700	125.23	20230103	26000	-7.31	20230816	10550	128.44	20221031	6.45	N	382800	500	38 억		729001	N	N	0	N	00	N
94	20230816	121142	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24000	350	2	1.48	8783991000	352813	311.75	24650	26000	24000	30700	16600	23650	24897.02	9.72	0	4574	24416	24032	23666	23282	22916	23850	23100	38	7050	500	17020	50	1	7502003	1800	11.79	2.44	12	4.70	2035.00	9842.00	26000	20230816	-7.69	10550	20221031	127.49	26000	-7.69	20230816	10700	124.30	20230103	26000	-7.69	20230816	10550	127.49	20221031	6.45	N	382800	500	38 억		729001	N	N	0	N	00	N
95	20230816	111138	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	24650	1000	2	4.23	7845291250	314124	277.57	24650	26000	24200	30700	16600	23650	24975.14	9.72	0	17134	24416	24032	23666	23282	22916	23850	23100	38	7050	500	17020	50	1	7502003	1849	12.11	2.50	12	4.19	2035.00	9842.00	26000	20230816	-5.19	10550	20221031	133.65	26000	-5.19	20230816	10700	130.37	20230103	26000	-5.19	20230816	10550	133.65	20221031	6.45	N	382800	500	38 억		729001	N	N	0	N	00	N
96	20230816	101129	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25000	1350	2	5.71	6933696450	277427	245.14	24650	26000	24200	30700	16600	23650	24992.87	9.72	0	19539	24416	24032	23666	23282	22916	23850	23100	38	7050	500	17020	50	1	7502003	1876	12.29	2.54	12	3.70	2035.00	9842.00	26000	20230816	-3.85	10550	20221031	136.97	26000	-3.85	20230816	10700	133.64	20230103	26000	-3.85	20230816	10550	136.97	20221031	6.45	N	382800	500	38 억		729001	N	N	0	N	00	N
97	20230816	091123	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	25150	1500	2	6.34	4157892700	165963	146.65	24650	26000	24200	30700	16600	23650	25053.13	9.72	0	-5685	24416	24032	23666	23282	22916	23850	23100	38	7050	500	17020	50	1	7502003	1887	12.36	2.56	12	2.21	2035.00	9842.00	26000	20230816	-3.27	10550	20221031	138.39	26000	-3.27	20230816	10700	135.05	20230103	26000	-3.27	20230816	10550	138.39	20221031	6.45	N	382800	500	38 억		729001	N	N	0	N	00	N
98	20230814	161113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	-50	5	-0.21	2676564550	112955	106.92	23850	24050	23300	30800	16600	23700	23695.85	10.04	0	-24806	24666	24182	23366	22882	22066	24425	23125	38	7100	500	17060	50	1	7502003	1774	11.62	2.40	12	1.51	2035.00	9842.00	24600	20230724	-3.86	10550	20221031	124.17	24600	-3.86	20230724	10700	121.03	20230103	24600	-3.86	20230724	10550	124.17	20221031	6.60	N	382800	500	38 억		753103	N	N	0	N	00	N
99	20230814	151111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	50	2	0.21	2659080350	112217	106.22	23850	24050	23300	30800	16600	23700	23695.88	10.04	0	-24919	24666	24182	23366	22882	22066	24425	23125	38	7100	500	17060	50	1	7502003	1782	11.67	2.41	12	1.50	2035.00	9842.00	24600	20230724	-3.46	10550	20221031	125.12	24600	-3.46	20230724	10700	121.96	20230103	24600	-3.46	20230724	10550	125.12	20221031	6.60	N	382800	500	38 억		753103	N	N	0	N	00	N
100	20230814	141114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	100	2	0.42	2495035800	105302	99.67	23850	24050	23300	30800	16600	23700	23694.10	10.04	0	-23809	24666	24182	23366	22882	22066	24425	23125	38	7100	500	17060	50	1	7502003	1785	11.70	2.42	12	1.40	2035.00	9842.00	24600	20230724	-3.25	10550	20221031	125.59	24600	-3.25	20230724	10700	122.43	20230103	24600	-3.25	20230724	10550	125.59	20221031	6.60	N	382800	500	38 억		753103	N	N	0	N	00	N
101	20230814	131100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	-100	5	-0.42	1786708050	75563	71.52	23850	24000	23300	30800	16600	23700	23645.28	10.04	0	-25348	24666	24182	23366	22882	22066	24425	23125	38	7100	500	17060	50	1	7502003	1770	11.60	2.40	12	1.01	2035.00	9842.00	24600	20230724	-4.07	10550	20221031	123.70	24600	-4.07	20230724	10700	120.56	20230103	24600	-4.07	20230724	10550	123.70	20221031	6.60	N	382800	500	38 억		753103	N	N	0	N	00	N
102	20230814	121110	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23550	-150	5	-0.63	1683512000	71202	67.40	23850	24000	23300	30800	16600	23700	23644.17	10.04	0	-24636	24666	24182	23366	22882	22066	24425	23125	38	7100	500	17060	50	1	7502003	1767	11.57	2.39	12	0.95	2035.00	9842.00	24600	20230724	-4.27	10550	20221031	123.22	24600	-4.27	20230724	10700	120.09	20230103	24600	-4.27	20230724	10550	123.22	20221031	6.60	N	382800	500	38 억		753103	N	N	0	N	00	N
103	20230814	111101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	-200	5	-0.84	1366294300	57765	54.68	23850	24000	23350	30800	16600	23700	23652.63	10.04	0	-19345	24666	24182	23366	22882	22066	24425	23125	38	7100	500	17060	50	1	7502003	1763	11.55	2.39	12	0.77	2035.00	9842.00	24600	20230724	-4.47	10550	20221031	122.75	24600	-4.47	20230724	10700	119.63	20230103	24600	-4.47	20230724	10550	122.75	20221031	6.60	N	382800	500	38 억		753103	N	N	0	N	00	N
104	20230814	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	50	2	0.21	825107700	34792	32.93	23850	24000	23400	30800	16600	23700	23715.44	10.04	0	-16053	24666	24182	23366	22882	22066	24425	23125	38	7100	500	17060	50	1	7502003	1782	11.67	2.41	12	0.46	2035.00	9842.00	24600	20230724	-3.46	10550	20221031	125.12	24600	-3.46	20230724	10700	121.96	20230103	24600	-3.46	20230724	10550	125.12	20221031	6.60	N	382800	500	38 억		753103	N	N	0	N	00	N
105	20230814	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	-200	5	-0.84	241524700	10206	9.66	23850	23900	23400	30800	16600	23700	23664.97	10.04	0	-2810	24666	24182	23366	22882	22066	24425	23125	38	7100	500	17060	50	1	7502003	1763	11.55	2.39	12	0.14	2035.00	9842.00	24600	20230724	-4.47	10550	20221031	122.75	24600	-4.47	20230724	10700	119.63	20230103	24600	-4.47	20230724	10550	122.75	20221031	6.60	N	382800	500	38 억		753103	N	N	0	N	00	N
106	20230811	161102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	750	2	3.27	2467602150	105244	143.61	23250	23850	22550	29800	16100	22950	23446.12	9.77	0	18938	23883	23416	23083	22616	22283	23250	22450	38	6850	500	16520	50	1	7502003	1778	11.65	2.41	12	1.40	2035.00	9842.00	24600	20230724	-3.66	10550	20221031	124.64	24600	-3.66	20230724	10700	121.50	20230103	24600	-3.66	20230724	10550	124.64	20221031	6.55	N	382800	500	38 억		732816	N	N	0	N	00	N
107	20230811	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	700	2	3.05	2395387800	102195	139.45	23250	23850	22550	29800	16100	22950	23439.38	9.77	0	18801	23883	23416	23083	22616	22283	23250	22450	38	6850	500	16520	50	1	7502003	1774	11.62	2.40	12	1.36	2035.00	9842.00	24600	20230724	-3.86	10550	20221031	124.17	24600	-3.86	20230724	10700	121.03	20230103	24600	-3.86	20230724	10550	124.17	20221031	6.55	N	382800	500	38 억		732816	N	N	0	N	00	N
108	20230811	141054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	750	2	3.27	2176186650	92959	126.85	23250	23850	22550	29800	16100	22950	23410.18	9.77	0	20021	23883	23416	23083	22616	22283	23250	22450	38	6850	500	16520	50	1	7502003	1778	11.65	2.41	12	1.24	2035.00	9842.00	24600	20230724	-3.66	10550	20221031	124.64	24600	-3.66	20230724	10700	121.50	20230103	24600	-3.66	20230724	10550	124.64	20221031	6.55	N	382800	500	38 억		732816	N	N	0	N	00	N
109	20230811	131054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23750	800	2	3.49	1688266750	72378	98.76	23250	23800	22550	29800	16100	22950	23325.69	9.77	0	15550	23883	23416	23083	22616	22283	23250	22450	38	6850	500	16520	50	1	7502003	1782	11.67	2.41	12	0.96	2035.00	9842.00	24600	20230724	-3.46	10550	20221031	125.12	24600	-3.46	20230724	10700	121.96	20230103	24600	-3.46	20230724	10550	125.12	20221031	6.55	N	382800	500	38 억		732816	N	N	0	N	00	N
110	20230811	121044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23600	650	2	2.83	1472722300	63281	86.35	23250	23800	22550	29800	16100	22950	23272.74	9.77	0	12733	23883	23416	23083	22616	22283	23250	22450	38	6850	500	16520	50	1	7502003	1770	11.60	2.40	12	0.84	2035.00	9842.00	24600	20230724	-4.07	10550	20221031	123.70	24600	-4.07	20230724	10700	120.56	20230103	24600	-4.07	20230724	10550	123.70	20221031	6.55	N	382800	500	38 억		732816	N	N	0	N	00	N
111	20230811	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	350	2	1.53	908473550	39282	53.60	23250	23500	22550	29800	16100	22950	23126.97	9.77	0	-908	23883	23416	23083	22616	22283	23250	22450	38	6850	500	16520	50	1	7502003	1748	11.45	2.37	12	0.52	2035.00	9842.00	24600	20230724	-5.28	10550	20221031	120.85	24600	-5.28	20230724	10700	117.76	20230103	24600	-5.28	20230724	10550	120.85	20221031	6.55	N	382800	500	38 억		732816	N	N	0	N	00	N
112	20230811	101039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	100	2	0.44	418824550	18268	24.93	23250	23250	22550	29800	16100	22950	22926.68	9.77	0	-6494	23883	23416	23083	22616	22283	23250	22450	38	6850	500	16520	50	1	7502003	1729	11.33	2.34	12	0.24	2035.00	9842.00	24600	20230724	-6.30	10550	20221031	118.48	24600	-6.30	20230724	10700	115.42	20230103	24600	-6.30	20230724	10550	118.48	20221031	6.55	N	382800	500	38 억		732816	N	N	0	N	00	N
113	20230811	091053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	-400	5	-1.74	147797700	6438	8.79	23250	23250	22550	29800	16100	22950	22957.08	9.77	0	-2656	23883	23416	23083	22616	22283	23250	22450	38	6850	500	16520	50	1	7502003	1692	11.08	2.29	12	0.09	2035.00	9842.00	24600	20230724	-8.33	10550	20221031	113.74	24600	-8.33	20230724	10700	110.75	20230103	24600	-8.33	20230724	10550	113.74	20221031	6.55	N	382800	500	38 억		732816	N	N	0	N	00	N
114	20230810	161041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	-50	5	-0.22	1674229150	72583	48.97	23550	23550	22750	29900	16100	23000	23066.42	9.79	0	-1512	24400	23700	23050	22350	21700	23375	22025	38	6900	500	16560	50	1	7502003	1722	11.28	2.33	12	0.97	2035.00	9842.00	24600	20230724	-6.71	10550	20221031	117.54	24600	-6.71	20230724	10700	114.49	20230103	24600	-6.71	20230724	10550	117.54	20221031	6.37	N	382800	500	38 억		734280	N	N	0	N	00	N
115	20230810	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-100	5	-0.43	1650412650	71543	48.27	23550	23550	22750	29900	16100	23000	23068.82	9.79	0	-1251	24400	23700	23050	22350	21700	23375	22025	38	6900	500	16560	50	1	7502003	1718	11.25	2.33	12	0.95	2035.00	9842.00	24600	20230724	-6.91	10550	20221031	117.06	24600	-6.91	20230724	10700	114.02	20230103	24600	-6.91	20230724	10550	117.06	20221031	6.37	N	382800	500	38 억		734280	N	N	0	N	00	N
116	20230810	141038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	100	2	0.43	1426749050	61765	41.67	23550	23550	22850	29900	16100	23000	23099.64	9.79	0	6	24400	23700	23050	22350	21700	23375	22025	38	6900	500	16560	50	1	7502003	1733	11.35	2.35	12	0.82	2035.00	9842.00	24600	20230724	-6.10	10550	20221031	118.96	24600	-6.10	20230724	10700	115.89	20230103	24600	-6.10	20230724	10550	118.96	20221031	6.37	N	382800	500	38 억		734280	N	N	0	N	00	N
117	20230810	131029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	150	2	0.65	1191035700	51506	34.75	23550	23550	22850	29900	16100	23000	23124.21	9.79	0	-5933	24400	23700	23050	22350	21700	23375	22025	38	6900	500	16560	50	1	7502003	1737	11.38	2.35	12	0.69	2035.00	9842.00	24600	20230724	-5.89	10550	20221031	119.43	24600	-5.89	20230724	10700	116.36	20230103	24600	-5.89	20230724	10550	119.43	20221031	6.37	N	382800	500	38 억		734280	N	N	0	N	00	N
118	20230810	121049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	100	2	0.43	947845750	40942	27.62	23550	23550	22850	29900	16100	23000	23150.94	9.79	0	-9994	24400	23700	23050	22350	21700	23375	22025	38	6900	500	16560	50	1	7502003	1733	11.35	2.35	12	0.55	2035.00	9842.00	24600	20230724	-6.10	10550	20221031	118.96	24600	-6.10	20230724	10700	115.89	20230103	24600	-6.10	20230724	10550	118.96	20221031	6.37	N	382800	500	38 억		734280	N	N	0	N	00	N
119	20230810	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	100	2	0.43	775134400	33513	22.61	23550	23550	22850	29900	16100	23000	23129.36	9.79	0	-9283	24400	23700	23050	22350	21700	23375	22025	38	6900	500	16560	50	1	7502003	1733	11.35	2.35	12	0.45	2035.00	9842.00	24600	20230724	-6.10	10550	20221031	118.96	24600	-6.10	20230724	10700	115.89	20230103	24600	-6.10	20230724	10550	118.96	20221031	6.37	N	382800	500	38 억		734280	N	N	0	N	00	N
120	20230810	101044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-100	5	-0.43	676080550	29207	19.70	23550	23550	22850	29900	16100	23000	23147.89	9.79	0	-9247	24400	23700	23050	22350	21700	23375	22025	38	6900	500	16560	50	1	7502003	1718	11.25	2.33	12	0.39	2035.00	9842.00	24600	20230724	-6.91	10550	20221031	117.06	24600	-6.91	20230724	10700	114.02	20230103	24600	-6.91	20230724	10550	117.06	20221031	6.37	N	382800	500	38 억		734280	N	N	0	N	00	N
121	20230810	091054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23200	200	2	0.87	279189500	11961	8.07	23550	23550	23150	29900	16100	23000	23341.65	9.79	0	-4456	24400	23700	23050	22350	21700	23375	22025	38	6900	500	16560	50	1	7502003	1740	11.40	2.36	12	0.16	2035.00	9842.00	24600	20230724	-5.69	10550	20221031	119.91	24600	-5.69	20230724	10700	116.82	20230103	24600	-5.69	20230724	10550	119.91	20221031	6.37	N	382800	500	38 억		734280	N	N	0	N	00	N
122	20230809	161039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23000	-450	5	-1.92	3348758650	145902	141.56	23300	23750	22400	30450	16450	23450	22951.86	9.98	0	-13752	24650	24050	23750	23150	22850	23900	23000	38	7000	500	16880	50	1	7502003	1725	11.30	2.34	12	1.94	2035.00	9842.00	24600	20230724	-6.50	10550	20221031	118.01	24600	-6.50	20230724	10700	114.95	20230103	24600	-6.50	20230724	10550	118.01	20221031	6.47	N	382800	500	38 억		748787	N	N	0	N	00	N
123	20230809	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	-600	5	-2.56	3210150250	139865	135.70	23300	23750	22400	30450	16450	23450	22951.78	9.98	0	-12912	24650	24050	23750	23150	22850	23900	23000	38	7000	500	16880	50	1	7502003	1714	11.23	2.32	12	1.86	2035.00	9842.00	24600	20230724	-7.11	10550	20221031	116.59	24600	-7.11	20230724	10700	113.55	20230103	24600	-7.11	20230724	10550	116.59	20221031	6.47	N	382800	500	38 억		748787	N	N	0	N	00	N
124	20230809	141024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	-700	5	-2.99	2939516200	128020	124.21	23300	23750	22400	30450	16450	23450	22961.38	9.98	0	-10863	24650	24050	23750	23150	22850	23900	23000	38	7000	500	16880	50	1	7502003	1707	11.18	2.31	12	1.71	2035.00	9842.00	24600	20230724	-7.52	10550	20221031	115.64	24600	-7.52	20230724	10700	112.62	20230103	24600	-7.52	20230724	10550	115.64	20221031	6.47	N	382800	500	38 억		748787	N	N	0	N	00	N
125	20230809	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	-550	5	-2.35	2161926000	93633	90.84	23300	23750	22700	30450	16450	23450	23089.36	9.98	0	-8733	24650	24050	23750	23150	22850	23900	23000	38	7000	500	16880	50	1	7502003	1718	11.25	2.33	12	1.25	2035.00	9842.00	24600	20230724	-6.91	10550	20221031	117.06	24600	-6.91	20230724	10700	114.02	20230103	24600	-6.91	20230724	10550	117.06	20221031	6.47	N	382800	500	38 억		748787	N	N	0	N	00	N
126	20230809	121046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	-350	5	-1.49	1634179350	70585	68.48	23300	23750	22700	30450	16450	23450	23151.94	9.98	0	-6726	24650	24050	23750	23150	22850	23900	23000	38	7000	500	16880	50	1	7502003	1733	11.35	2.35	12	0.94	2035.00	9842.00	24600	20230724	-6.10	10550	20221031	118.96	24600	-6.10	20230724	10700	115.89	20230103	24600	-6.10	20230724	10550	118.96	20221031	6.47	N	382800	500	38 억		748787	N	N	0	N	00	N
127	20230809	111037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	-600	5	-2.56	1074675250	46683	45.29	23300	23600	22700	30450	16450	23450	23020.70	9.98	0	175	24650	24050	23750	23150	22850	23900	23000	38	7000	500	16880	50	1	7502003	1714	11.23	2.32	12	0.62	2035.00	9842.00	24600	20230724	-7.11	10550	20221031	116.59	24600	-7.11	20230724	10700	113.55	20230103	24600	-7.11	20230724	10550	116.59	20221031	6.47	N	382800	500	38 억		748787	N	N	0	N	00	N
128	20230809	101026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-400	5	-1.71	588199050	25410	24.65	23300	23600	22900	30450	16450	23450	23148.33	9.98	0	-1562	24650	24050	23750	23150	22850	23900	23000	38	7000	500	16880	50	1	7502003	1729	11.33	2.34	12	0.34	2035.00	9842.00	24600	20230724	-6.30	10550	20221031	118.48	24600	-6.30	20230724	10700	115.42	20230103	24600	-6.30	20230724	10550	118.48	20221031	6.47	N	382800	500	38 억		748787	N	N	0	N	00	N
129	20230809	091031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	0	3	0.00	134036950	5768	5.60	23300	23600	23050	30450	16450	23450	23238.03	9.98	0	1487	24650	24050	23750	23150	22850	23900	23000	38	7000	500	16880	50	1	7502003	1759	11.52	2.38	12	0.08	2035.00	9842.00	24600	20230724	-4.67	10550	20221031	122.27	24600	-4.67	20230724	10700	119.16	20230103	24600	-4.67	20230724	10550	122.27	20221031	6.47	N	382800	500	38 억		748787	N	N	0	N	00	N
130	20230808	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23450	-350	5	-1.47	2454719800	102842	50.21	24250	24350	23450	30900	16700	23800	23869.52	10.26	0	-20594	25100	24450	23850	23200	22600	24775	23525	38	7100	500	17130	50	1	7502003	1759	11.52	2.38	12	1.37	2035.00	9842.00	24600	20230724	-4.67	10550	20221031	122.27	24600	-4.67	20230724	10700	119.16	20230103	24600	-4.67	20230724	10550	122.27	20221031	6.44	N	382800	500	38 억		769382	N	N	0	N	00	N
131	20230808	151037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23650	-150	5	-0.63	2131343650	89103	43.50	24250	24350	23500	30900	16700	23800	23920.00	10.26	0	-23104	25100	24450	23850	23200	22600	24775	23525	38	7100	500	17130	50	1	7502003	1774	11.62	2.40	12	1.19	2035.00	9842.00	24600	20230724	-3.86	10550	20221031	124.17	24600	-3.86	20230724	10700	121.03	20230103	24600	-3.86	20230724	10550	124.17	20221031	6.44	N	382800	500	38 억		769382	N	N	0	N	00	N
132	20230808	141033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	-300	5	-1.26	1995976650	83384	40.71	24250	24350	23500	30900	16700	23800	23937.17	10.26	0	-21415	25100	24450	23850	23200	22600	24775	23525	38	7100	500	17130	50	1	7502003	1763	11.55	2.39	12	1.11	2035.00	9842.00	24600	20230724	-4.47	10550	20221031	122.75	24600	-4.47	20230724	10700	119.63	20230103	24600	-4.47	20230724	10550	122.75	20221031	6.44	N	382800	500	38 억		769382	N	N	0	N	00	N
133	20230808	131022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23700	-100	5	-0.42	1730400400	72143	35.22	24250	24350	23600	30900	16700	23800	23985.70	10.26	0	-15418	25100	24450	23850	23200	22600	24775	23525	38	7100	500	17130	50	1	7502003	1778	11.65	2.41	12	0.96	2035.00	9842.00	24600	20230724	-3.66	10550	20221031	124.64	24600	-3.66	20230724	10700	121.50	20230103	24600	-3.66	20230724	10550	124.64	20221031	6.44	N	382800	500	38 억		769382	N	N	0	N	00	N
134	20230808	121029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	0	3	0.00	1560273000	64953	31.71	24250	24350	23700	30900	16700	23800	24021.57	10.26	0	-13101	25100	24450	23850	23200	22600	24775	23525	38	7100	500	17130	50	1	7502003	1785	11.70	2.42	12	0.87	2035.00	9842.00	24600	20230724	-3.25	10550	20221031	125.59	24600	-3.25	20230724	10700	122.43	20230103	24600	-3.25	20230724	10550	125.59	20221031	6.44	N	382800	500	38 억		769382	N	N	0	N	00	N
135	20230808	111018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	100	2	0.42	1278327050	53090	25.92	24250	24350	23800	30900	16700	23800	24078.49	10.26	0	-8416	25100	24450	23850	23200	22600	24775	23525	38	7100	500	17130	50	1	7502003	1793	11.74	2.43	12	0.71	2035.00	9842.00	24600	20230724	-2.85	10550	20221031	126.54	24600	-2.85	20230724	10700	123.36	20230103	24600	-2.85	20230724	10550	126.54	20221031	6.44	N	382800	500	38 억		769382	N	N	0	N	00	N
136	20230808	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24300	500	2	2.10	663095050	27455	13.40	24250	24350	23800	30900	16700	23800	24152.07	10.26	0	-825	25100	24450	23850	23200	22600	24775	23525	38	7100	500	17130	50	1	7502003	1823	11.94	2.47	12	0.37	2035.00	9842.00	24600	20230724	-1.22	10550	20221031	130.33	24600	-1.22	20230724	10700	127.10	20230103	24600	-1.22	20230724	10550	130.33	20221031	6.44	N	382800	500	38 억		769382	N	N	0	N	00	N
137	20230808	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	100	2	0.42	248205150	10295	5.03	24250	24250	23900	30900	16700	23800	24109.29	10.26	0	-3605	25100	24450	23850	23200	22600	24775	23525	38	7100	500	17130	50	1	7502003	1793	11.74	2.43	12	0.14	2035.00	9842.00	24600	20230724	-2.85	10550	20221031	126.54	24600	-2.85	20230724	10700	123.36	20230103	24600	-2.85	20230724	10550	126.54	20221031	6.44	N	382800	500	38 억		769382	N	N	0	N	00	N
138	20230807	161028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	300	2	1.28	4892072450	204563	288.90	23650	24500	23250	30550	16450	23500	23915.01	10.41	0	-10481	24200	23850	23150	22800	22100	24025	22975	38	7050	500	16920	50	1	7502003	1785	11.70	2.42	12	2.73	2035.00	9842.00	24600	20230724	-3.25	10550	20221031	125.59	24600	-3.25	20230724	10700	122.43	20230103	24600	-3.25	20230724	10550	125.59	20221031	6.38	N	382800	500	38 억		781069	N	N	0	N	00	N
139	20230807	151027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	350	2	1.49	4784632800	200054	282.53	23650	24500	23250	30550	16450	23500	23916.71	10.41	0	-10419	24200	23850	23150	22800	22100	24025	22975	38	7050	500	16920	50	1	7502003	1789	11.72	2.42	12	2.67	2035.00	9842.00	24600	20230724	-3.05	10550	20221031	126.07	24600	-3.05	20230724	10700	122.90	20230103	24600	-3.05	20230724	10550	126.07	20221031	6.38	N	382800	500	38 억		781069	N	N	0	N	00	N
140	20230807	141034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	0	3	0.00	4471344700	186881	263.93	23650	24500	23250	30550	16450	23500	23926.16	10.41	0	-9814	24200	23850	23150	22800	22100	24025	22975	38	7050	500	16920	50	1	7502003	1763	11.55	2.39	12	2.49	2035.00	9842.00	24600	20230724	-4.47	10550	20221031	122.75	24600	-4.47	20230724	10700	119.63	20230103	24600	-4.47	20230724	10550	122.75	20221031	6.38	N	382800	500	38 억		781069	N	N	0	N	00	N
141	20230807	131021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23950	450	2	1.91	3591591450	149754	211.50	23650	24500	23250	30550	16450	23500	23983.28	10.41	0	-4521	24200	23850	23150	22800	22100	24025	22975	38	7050	500	16920	50	1	7502003	1797	11.77	2.43	12	2.00	2035.00	9842.00	24600	20230724	-2.64	10550	20221031	127.01	24600	-2.64	20230724	10700	123.83	20230103	24600	-2.64	20230724	10550	127.01	20221031	6.38	N	382800	500	38 억		781069	N	N	0	N	00	N
142	20230807	121021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24100	600	2	2.55	3258381900	135868	191.88	23650	24500	23250	30550	16450	23500	23981.97	10.41	0	-459	24200	23850	23150	22800	22100	24025	22975	38	7050	500	16920	50	1	7502003	1808	11.84	2.45	12	1.81	2035.00	9842.00	24600	20230724	-2.03	10550	20221031	128.44	24600	-2.03	20230724	10700	125.23	20230103	24600	-2.03	20230724	10550	128.44	20221031	6.38	N	382800	500	38 억		781069	N	N	0	N	00	N
143	20230807	111012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	24250	750	2	3.19	3007104850	125460	177.19	23650	24500	23250	30550	16450	23500	23968.63	10.41	0	732	24200	23850	23150	22800	22100	24025	22975	38	7050	500	16920	50	1	7502003	1819	11.92	2.46	12	1.67	2035.00	9842.00	24600	20230724	-1.42	10550	20221031	129.86	24600	-1.42	20230724	10700	126.64	20230103	24600	-1.42	20230724	10550	129.86	20221031	6.38	N	382800	500	38 억		781069	N	N	0	N	00	N
144	20230807	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23800	300	2	1.28	1761527950	73955	104.45	23650	24250	23250	30550	16450	23500	23818.92	10.41	0	-1220	24200	23850	23150	22800	22100	24025	22975	38	7050	500	16920	50	1	7502003	1785	11.70	2.42	12	0.99	2035.00	9842.00	24600	20230724	-3.25	10550	20221031	125.59	24600	-3.25	20230724	10700	122.43	20230103	24600	-3.25	20230724	10550	125.59	20221031	6.38	N	382800	500	38 억		781069	N	N	0	N	00	N
145	20230807	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23900	400	2	1.70	527874700	22087	31.19	23650	24250	23600	30550	16450	23500	23899.79	10.41	0	-2023	24200	23850	23150	22800	22100	24025	22975	38	7050	500	16920	50	1	7502003	1793	11.74	2.43	12	0.29	2035.00	9842.00	24600	20230724	-2.85	10550	20221031	126.54	24600	-2.85	20230724	10700	123.36	20230103	24600	-2.85	20230724	10550	126.54	20221031	6.38	N	382800	500	38 억		781069	N	N	0	N	00	N
146	20230804	161016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23500	700	2	3.07	1610503800	70075	86.77	22500	23500	22450	29600	16000	22800	22965.02	10.31	0	7407	23366	23082	22516	22232	21666	23225	22375	38	6800	500	16410	50	1	7502003	1763	11.55	2.39	12	0.93	2035.00	9842.00	24600	20230724	-4.47	10550	20221031	122.75	24600	-4.47	20230724	10700	119.63	20230103	24600	-4.47	20230724	10550	122.75	20221031	6.25	N	382800	500	38 억		773503	N	N	0	N	00	N
147	20230804	151015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	250	2	1.10	1234870250	53990	66.85	22500	23100	22450	29600	16000	22800	22872.20	10.31	0	7638	23366	23082	22516	22232	21666	23225	22375	38	6800	500	16410	50	1	7502003	1729	11.33	2.34	12	0.72	2035.00	9842.00	24600	20230724	-6.30	10550	20221031	118.48	24600	-6.30	20230724	10700	115.42	20230103	24600	-6.30	20230724	10550	118.48	20221031	6.25	N	382800	500	38 억		773503	N	N	0	N	00	N
148	20230804	141029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	150	2	0.66	985916300	43172	53.46	22500	23100	22450	29600	16000	22800	22836.94	10.31	0	4102	23366	23082	22516	22232	21666	23225	22375	38	6800	500	16410	50	1	7502003	1722	11.28	2.33	12	0.58	2035.00	9842.00	24600	20230724	-6.71	10550	20221031	117.54	24600	-6.71	20230724	10700	114.49	20230103	24600	-6.71	20230724	10550	117.54	20221031	6.25	N	382800	500	38 억		773503	N	N	0	N	00	N
149	20230804	131012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22900	100	2	0.44	848373750	37182	46.04	22500	23100	22450	29600	16000	22800	22816.79	10.31	0	1360	23366	23082	22516	22232	21666	23225	22375	38	6800	500	16410	50	1	7502003	1718	11.25	2.33	12	0.50	2035.00	9842.00	24600	20230724	-6.91	10550	20221031	117.06	24600	-6.91	20230724	10700	114.02	20230103	24600	-6.91	20230724	10550	117.06	20221031	6.25	N	382800	500	38 억		773503	N	N	0	N	00	N
150	20230804	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	50	2	0.22	709705550	31127	38.54	22500	23100	22450	29600	16000	22800	22800.32	10.31	0	-868	23366	23082	22516	22232	21666	23225	22375	38	6800	500	16410	50	1	7502003	1714	11.23	2.32	12	0.41	2035.00	9842.00	24600	20230724	-7.11	10550	20221031	116.59	24600	-7.11	20230724	10700	113.55	20230103	24600	-7.11	20230724	10550	116.59	20221031	6.25	N	382800	500	38 억		773503	N	N	0	N	00	N
151	20230804	111020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-100	5	-0.44	587849650	25775	31.92	22500	23100	22450	29600	16000	22800	22806.97	10.31	0	-139	23366	23082	22516	22232	21666	23225	22375	38	6800	500	16410	50	1	7502003	1703	11.15	2.31	12	0.34	2035.00	9842.00	24600	20230724	-7.72	10550	20221031	115.17	24600	-7.72	20230724	10700	112.15	20230103	24600	-7.72	20230724	10550	115.17	20221031	6.25	N	382800	500	38 억		773503	N	N	0	N	00	N
152	20230804	101000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22950	150	2	0.66	431576100	18905	23.41	22500	23100	22450	29600	16000	22800	22828.67	10.31	0	1160	23366	23082	22516	22232	21666	23225	22375	38	6800	500	16410	50	1	7502003	1722	11.28	2.33	12	0.25	2035.00	9842.00	24600	20230724	-6.71	10550	20221031	117.54	24600	-6.71	20230724	10700	114.49	20230103	24600	-6.71	20230724	10550	117.54	20221031	6.25	N	382800	500	38 억		773503	N	N	0	N	00	N
153	20230804	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	-150	5	-0.66	77501400	3437	4.26	22500	22850	22450	29600	16000	22800	22549.14	10.31	0	-426	23366	23082	22516	22232	21666	23225	22375	38	6800	500	16410	50	1	7502003	1699	11.13	2.30	12	0.05	2035.00	9842.00	24600	20230724	-7.93	10550	20221031	114.69	24600	-7.93	20230724	10700	111.68	20230103	24600	-7.93	20230724	10550	114.69	20221031	6.25	N	382800	500	38 억		773503	N	N	0	N	00	N
154	20230803	161006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	200	2	0.88	1803227250	80646	48.94	22300	22800	21950	29350	15850	22600	22359.51	10.40	0	-6403	24566	23582	23066	22082	21566	23325	21825	38	6750	500	16270	50	1	7502003	1710	11.20	2.32	12	1.07	2035.00	9842.00	24600	20230724	-7.32	10550	20221031	116.11	24600	-7.32	20230724	10700	113.08	20230103	24600	-7.32	20230724	10550	116.11	20221031	6.22	N	382800	500	38 억		779906	N	N	0	N	00	N
155	20230803	151012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22550	-50	5	-0.22	1696438050	75955	46.09	22300	22800	21950	29350	15850	22600	22334.78	10.40	0	-5625	24566	23582	23066	22082	21566	23325	21825	38	6750	500	16270	50	1	7502003	1692	11.08	2.29	12	1.01	2035.00	9842.00	24600	20230724	-8.33	10550	20221031	113.74	24600	-8.33	20230724	10700	110.75	20230103	24600	-8.33	20230724	10550	113.74	20221031	6.22	N	382800	500	38 억		779906	N	N	0	N	00	N
156	20230803	141004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	50	2	0.22	1549660800	69466	42.16	22300	22800	21950	29350	15850	22600	22308.19	10.40	0	-3534	24566	23582	23066	22082	21566	23325	21825	38	6750	500	16270	50	1	7502003	1699	11.13	2.30	12	0.93	2035.00	9842.00	24600	20230724	-7.93	10550	20221031	114.69	24600	-7.93	20230724	10700	111.68	20230103	24600	-7.93	20230724	10550	114.69	20221031	6.22	N	382800	500	38 억		779906	N	N	0	N	00	N
157	20230803	131006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	-150	5	-0.66	1426455100	64012	38.85	22300	22800	21950	29350	15850	22600	22284.18	10.40	0	-1383	24566	23582	23066	22082	21566	23325	21825	38	6750	500	16270	50	1	7502003	1684	11.03	2.28	12	0.85	2035.00	9842.00	24600	20230724	-8.74	10550	20221031	112.80	24600	-8.74	20230724	10700	109.81	20230103	24600	-8.74	20230724	10550	112.80	20221031	6.22	N	382800	500	38 억		779906	N	N	0	N	00	N
158	20230803	121012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22450	-150	5	-0.66	1255888250	56424	34.24	22300	22800	21950	29350	15850	22600	22258.05	10.40	0	1860	24566	23582	23066	22082	21566	23325	21825	38	6750	500	16270	50	1	7502003	1684	11.03	2.28	12	0.75	2035.00	9842.00	24600	20230724	-8.74	10550	20221031	112.80	24600	-8.74	20230724	10700	109.81	20230103	24600	-8.74	20230724	10550	112.80	20221031	6.22	N	382800	500	38 억		779906	N	N	0	N	00	N
159	20230803	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22200	-400	5	-1.77	1141051400	51246	31.10	22300	22800	21950	29350	15850	22600	22266.16	10.40	0	3008	24566	23582	23066	22082	21566	23325	21825	38	6750	500	16270	50	1	7502003	1665	10.91	2.26	12	0.68	2035.00	9842.00	24600	20230724	-9.76	10550	20221031	110.43	24600	-9.76	20230724	10700	107.48	20230103	24600	-9.76	20230724	10550	110.43	20221031	6.22	N	382800	500	38 억		779906	N	N	0	N	00	N
160	20230803	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22350	-250	5	-1.11	623310250	27857	16.91	22300	22800	22150	29350	15850	22600	22375.35	10.40	0	261	24566	23582	23066	22082	21566	23325	21825	38	6750	500	16270	50	1	7502003	1677	10.98	2.27	12	0.37	2035.00	9842.00	24600	20230724	-9.15	10550	20221031	111.85	24600	-9.15	20230724	10700	108.88	20230103	24600	-9.15	20230724	10550	111.85	20221031	6.22	N	382800	500	38 억		779906	N	N	0	N	00	N
161	20230803	090959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22250	-350	5	-1.55	140462600	6299	3.82	22300	22600	22200	29350	15850	22600	22299.19	10.40	0	-941	24566	23582	23066	22082	21566	23325	21825	38	6750	500	16270	50	1	7502003	1669	10.93	2.26	12	0.08	2035.00	9842.00	24600	20230724	-9.55	10550	20221031	110.90	24600	-9.55	20230724	10700	107.94	20230103	24600	-9.55	20230724	10550	110.90	20221031	6.22	N	382800	500	38 억		779906	N	N	0	N	00	N
162	20230802	161006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22600	-650	5	-2.80	3820254950	164147	92.72	23050	24050	22550	30200	16300	23250	23273.89	10.57	0	-12630	23883	23566	22933	22616	21983	23725	22775	38	6950	500	16740	50	1	7502003	1695	11.11	2.30	12	2.19	2035.00	9842.00	24600	20230724	-8.13	10550	20221031	114.22	24600	-8.13	20230724	10700	111.21	20230103	24600	-8.13	20230724	10550	114.22	20221031	6.09	N	382800	500	38 억		792838	N	N	0	N	00	N
163	20230802	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22700	-550	5	-2.37	3711182350	159323	89.99	23050	24050	22550	30200	16300	23250	23293.50	10.57	0	-12386	23883	23566	22933	22616	21983	23725	22775	38	6950	500	16740	50	1	7502003	1703	11.15	2.31	12	2.12	2035.00	9842.00	24600	20230724	-7.72	10550	20221031	115.17	24600	-7.72	20230724	10700	112.15	20230103	24600	-7.72	20230724	10550	115.17	20221031	6.09	N	382800	500	38 억		792838	N	N	0	N	00	N
164	20230802	141005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	-450	5	-1.94	3576690900	153418	86.66	23050	24050	22550	30200	16300	23250	23313.44	10.57	0	-10892	23883	23566	22933	22616	21983	23725	22775	38	6950	500	16740	50	1	7502003	1710	11.20	2.32	12	2.05	2035.00	9842.00	24600	20230724	-7.32	10550	20221031	116.11	24600	-7.32	20230724	10700	113.08	20230103	24600	-7.32	20230724	10550	116.11	20221031	6.09	N	382800	500	38 억		792838	N	N	0	N	00	N
165	20230802	130958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23050	-200	5	-0.86	3083945550	131769	74.43	23050	24050	22850	30200	16300	23250	23404.38	10.57	0	-9604	23883	23566	22933	22616	21983	23725	22775	38	6950	500	16740	50	1	7502003	1729	11.33	2.34	12	1.76	2035.00	9842.00	24600	20230724	-6.30	10550	20221031	118.48	24600	-6.30	20230724	10700	115.42	20230103	24600	-6.30	20230724	10550	118.48	20221031	6.09	N	382800	500	38 억		792838	N	N	0	N	00	N
166	20230802	120954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23150	-100	5	-0.43	2790881950	119096	67.27	23050	24050	22850	30200	16300	23250	23434.14	10.57	0	-12672	23883	23566	22933	22616	21983	23725	22775	38	6950	500	16740	50	1	7502003	1737	11.38	2.35	12	1.59	2035.00	9842.00	24600	20230724	-5.89	10550	20221031	119.43	24600	-5.89	20230724	10700	116.36	20230103	24600	-5.89	20230724	10550	119.43	20221031	6.09	N	382800	500	38 억		792838	N	N	0	N	00	N
167	20230802	110957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23400	150	2	0.65	2389020900	101682	57.44	23050	24050	22900	30200	16300	23250	23495.42	10.57	0	-11192	23883	23566	22933	22616	21983	23725	22775	38	6950	500	16740	50	1	7502003	1755	11.50	2.38	12	1.36	2035.00	9842.00	24600	20230724	-4.88	10550	20221031	121.80	24600	-4.88	20230724	10700	118.69	20230103	24600	-4.88	20230724	10550	121.80	20221031	6.09	N	382800	500	38 억		792838	N	N	0	N	00	N
168	20230802	100957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23300	50	2	0.22	1863011200	79028	44.64	23050	24050	22900	30200	16300	23250	23574.75	10.57	0	-14026	23883	23566	22933	22616	21983	23725	22775	38	6950	500	16740	50	1	7502003	1748	11.45	2.37	12	1.05	2035.00	9842.00	24600	20230724	-5.28	10550	20221031	120.85	24600	-5.28	20230724	10700	117.76	20230103	24600	-5.28	20230724	10550	120.85	20221031	6.09	N	382800	500	38 억		792838	N	N	0	N	00	N
169	20230802	090956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23850	600	2	2.58	616624150	26172	14.78	23050	24050	22900	30200	16300	23250	23562.43	10.57	0	1893	23883	23566	22933	22616	21983	23725	22775	38	6950	500	16740	50	1	7502003	1789	11.72	2.42	12	0.35	2035.00	9842.00	24600	20230724	-3.05	10550	20221031	126.07	24600	-3.05	20230724	10700	122.90	20230103	24600	-3.05	20230724	10550	126.07	20221031	6.09	N	382800	500	38 억		792838	N	N	0	N	00	N
170	20230801	160956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23250	850	2	3.79	4014726050	175795	131.46	22750	23250	22300	29100	15700	22400	22832.86	10.20	0	27714	23066	22732	22066	21732	21066	22900	21900	38	6700	500	16120	50	1	7502003	1744	11.43	2.36	12	2.34	2035.00	9842.00	24600	20230724	-5.49	10550	20221031	120.38	24600	-5.49	20230724	10700	117.29	20230103	24600	-5.49	20230724	10550	120.38	20221031	6.57	N	382800	500	38 억		764970	N	N	0	N	00	N
171	20230801	150951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	23100	700	2	3.12	3573823700	156780	117.24	22750	23200	22300	29100	15700	22400	22795.15	10.20	0	26483	23066	22732	22066	21732	21066	22900	21900	38	6700	500	16120	50	1	7502003	1733	11.35	2.35	12	2.09	2035.00	9842.00	24600	20230724	-6.10	10550	20221031	118.96	24600	-6.10	20230724	10700	115.89	20230103	24600	-6.10	20230724	10550	118.96	20221031	6.57	N	382800	500	38 억		764970	N	N	0	N	00	N
172	20230801	141009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	450	2	2.01	2819365750	124012	92.74	22750	23000	22300	29100	15700	22400	22734.62	10.20	0	24625	23066	22732	22066	21732	21066	22900	21900	38	6700	500	16120	50	1	7502003	1714	11.23	2.32	12	1.65	2035.00	9842.00	24600	20230724	-7.11	10550	20221031	116.59	24600	-7.11	20230724	10700	113.55	20230103	24600	-7.11	20230724	10550	116.59	20221031	6.57	N	382800	500	38 억		764970	N	N	0	N	00	N
173	20230801	130947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	350	2	1.56	2236687300	98550	73.69	22750	22950	22300	29100	15700	22400	22695.96	10.20	0	16011	23066	22732	22066	21732	21066	22900	21900	38	6700	500	16120	50	1	7502003	1707	11.18	2.31	12	1.31	2035.00	9842.00	24600	20230724	-7.52	10550	20221031	115.64	24600	-7.52	20230724	10700	112.62	20230103	24600	-7.52	20230724	10550	115.64	20221031	6.57	N	382800	500	38 억		764970	N	N	0	N	00	N
174	20230801	120947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22800	400	2	1.79	2025170650	89247	66.74	22750	22950	22300	29100	15700	22400	22691.75	10.20	0	15085	23066	22732	22066	21732	21066	22900	21900	38	6700	500	16120	50	1	7502003	1710	11.20	2.32	12	1.19	2035.00	9842.00	24600	20230724	-7.32	10550	20221031	116.11	24600	-7.32	20230724	10700	113.08	20230103	24600	-7.32	20230724	10550	116.11	20221031	6.57	N	382800	500	38 억		764970	N	N	0	N	00	N
175	20230801	110943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22750	350	2	1.56	1606792350	70936	53.05	22750	22950	22300	29100	15700	22400	22651.30	10.20	0	9188	23066	22732	22066	21732	21066	22900	21900	38	6700	500	16120	50	1	7502003	1707	11.18	2.31	12	0.95	2035.00	9842.00	24600	20230724	-7.52	10550	20221031	115.64	24600	-7.52	20230724	10700	112.62	20230103	24600	-7.52	20230724	10550	115.64	20221031	6.57	N	382800	500	38 억		764970	N	N	0	N	00	N
176	20230801	100950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22850	450	2	2.01	1093806950	48384	36.18	22750	22950	22300	29100	15700	22400	22606.79	10.20	0	5180	23066	22732	22066	21732	21066	22900	21900	38	6700	500	16120	50	1	7502003	1714	11.23	2.32	12	0.64	2035.00	9842.00	24600	20230724	-7.11	10550	20221031	116.59	24600	-7.11	20230724	10700	113.55	20230103	24600	-7.11	20230724	10550	116.59	20221031	6.57	N	382800	500	38 억		764970	N	N	0	N	00	N
177	20230801	090941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	22650	250	2	1.12	376369050	16542	12.37	22750	22950	22500	29100	15700	22400	22752.33	10.20	0	-73	23066	22732	22066	21732	21066	22900	21900	38	6700	500	16120	50	1	7502003	1699	11.13	2.30	12	0.22	2035.00	9842.00	24600	20230724	-7.93	10550	20221031	114.69	24600	-7.93	20230724	10700	111.68	20230103	24600	-7.93	20230724	10550	114.69	20221031	6.57	N	382800	500	38 억		764970	N	N	0	N	00	N