KissMeData/168360/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	160906	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14580	260	2	1.82	1568755350	106679	65.37	14570	14920	14480	18610	10030	14320	14705.97	0.38	0	-10234	15093	14706	14433	14046	13773	14900	14240	53	4290	500	10310	10	1	10644142	1552	26.85	5.95	12	1.00	543.00	2451.00	19410	20230704	-24.88	5220	20230103	179.31	19410	-24.88	20230704	5220	179.31	20230103	19410	-24.88	20230704	5220	179.31	20230103	4.55	N	168360	500	53 억		40720	N	N	0	N	00	N
3	20230831	151129	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14650	330	2	2.30	1488897780	101215	62.03	14570	14920	14480	18610	10030	14320	14710.25	0.38	0	-10459	15093	14706	14433	14046	13773	14900	14240	53	4290	500	10310	10	1	10644142	1559	26.98	5.98	12	0.95	543.00	2451.00	19410	20230704	-24.52	5220	20230103	180.65	19410	-24.52	20230704	5220	180.65	20230103	19410	-24.52	20230704	5220	180.65	20230103	4.55	N	168360	500	53 억		40720	N	N	0	N	00	N
4	20230831	141234	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14640	320	2	2.23	1323673300	89930	55.11	14570	14920	14480	18610	10030	14320	14718.93	0.38	0	-7841	15093	14706	14433	14046	13773	14900	14240	53	4290	500	10310	10	1	10644142	1558	26.96	5.97	12	0.84	543.00	2451.00	19410	20230704	-24.57	5220	20230103	180.46	19410	-24.57	20230704	5220	180.46	20230103	19410	-24.57	20230704	5220	180.46	20230103	4.55	N	168360	500	53 억		40720	N	N	0	N	00	N
5	20230831	131158	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14680	360	2	2.51	1064450220	72291	44.30	14570	14920	14480	18610	10030	14320	14724.52	0.38	0	-8206	15093	14706	14433	14046	13773	14900	14240	53	4290	500	10310	10	1	10644142	1563	27.03	5.99	12	0.68	543.00	2451.00	19410	20230704	-24.37	5220	20230103	181.23	19410	-24.37	20230704	5220	181.23	20230103	19410	-24.37	20230704	5220	181.23	20230103	4.55	N	168360	500	53 억		40720	N	N	0	N	00	N
6	20230831	121237	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14700	380	2	2.65	937111590	63577	38.96	14570	14920	14480	18610	10030	14320	14739.79	0.38	0	-5674	15093	14706	14433	14046	13773	14900	14240	53	4290	500	10310	10	1	10644142	1565	27.07	6.00	12	0.60	543.00	2451.00	19410	20230704	-24.27	5220	20230103	181.61	19410	-24.27	20230704	5220	181.61	20230103	19410	-24.27	20230704	5220	181.61	20230103	4.55	N	168360	500	53 억		40720	N	N	0	N	00	N
7	20230831	111707	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14670	350	2	2.44	885447710	60044	36.80	14570	14920	14480	18610	10030	14320	14746.65	0.38	0	-6124	15093	14706	14433	14046	13773	14900	14240	53	4290	500	10310	10	1	10644142	1561	27.02	5.99	12	0.56	543.00	2451.00	19410	20230704	-24.42	5220	20230103	181.03	19410	-24.42	20230704	5220	181.03	20230103	19410	-24.42	20230704	5220	181.03	20230103	4.55	N	168360	500	53 억		40720	N	N	0	N	00	N
8	20230831	101327	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14780	460	2	3.21	686728840	46479	28.48	14570	14920	14480	18610	10030	14320	14775.03	0.38	0	-1244	15093	14706	14433	14046	13773	14900	14240	53	4290	500	10310	10	1	10644142	1573	27.22	6.03	12	0.44	543.00	2451.00	19410	20230704	-23.85	5220	20230103	183.14	19410	-23.85	20230704	5220	183.14	20230103	19410	-23.85	20230704	5220	183.14	20230103	4.55	N	168360	500	53 억		40720	N	N	0	N	00	N
9	20230831	091151	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14790	470	2	3.28	182914610	12401	7.60	14570	14880	14480	18610	10030	14320	14749.99	0.38	0	-2558	15093	14706	14433	14046	13773	14900	14240	53	4290	500	10310	10	1	10644142	1574	27.24	6.03	12	0.12	543.00	2451.00	19410	20230704	-23.80	5220	20230103	183.33	19410	-23.80	20230704	5220	183.33	20230103	19410	-23.80	20230704	5220	183.33	20230103	4.55	N	168360	500	53 억		40720	N	N	0	N	00	N
10	20230830	160910	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14320	350	2	2.51	2367967960	162258	240.48	14160	14820	14160	18160	9780	13970	14594.94	0.24	0	17328	14390	14180	13990	13780	13590	14085	13685	53	4190	500	10050	10	1	10644142	1524	26.37	5.84	12	1.52	543.00	2451.00	19410	20230704	-26.22	5220	20230103	174.33	19410	-26.22	20230704	5220	174.33	20230103	19410	-26.22	20230704	5220	174.33	20230103	4.53	N	168360	500	53 억		25602	N	N	0	N	00	N
11	20230830	151102	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14440	470	2	3.36	2306220280	157960	234.11	14160	14820	14160	18160	9780	13970	14600.94	0.24	0	18530	14390	14180	13990	13780	13590	14085	13685	53	4190	500	10050	10	1	10644142	1537	26.59	5.89	12	1.48	543.00	2451.00	19410	20230704	-25.61	5220	20230103	176.63	19410	-25.61	20230704	5220	176.63	20230103	19410	-25.61	20230704	5220	176.63	20230103	4.53	N	168360	500	53 억		25602	N	N	0	N	00	N
12	20230830	141153	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14520	550	2	3.94	2196117640	150338	222.81	14160	14820	14160	18160	9780	13970	14608.84	0.24	0	20063	14390	14180	13990	13780	13590	14085	13685	53	4190	500	10050	10	1	10644142	1546	26.74	5.92	12	1.41	543.00	2451.00	19410	20230704	-25.19	5220	20230103	178.16	19410	-25.19	20230704	5220	178.16	20230103	19410	-25.19	20230704	5220	178.16	20230103	4.53	N	168360	500	53 억		25602	N	N	0	N	00	N
13	20230830	131143	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14600	630	2	4.51	2133563580	146026	216.42	14160	14820	14160	18160	9780	13970	14611.85	0.24	0	21551	14390	14180	13990	13780	13590	14085	13685	53	4190	500	10050	10	1	10644142	1554	26.89	5.96	12	1.37	543.00	2451.00	19410	20230704	-24.78	5220	20230103	179.69	19410	-24.78	20230704	5220	179.69	20230103	19410	-24.78	20230704	5220	179.69	20230103	4.53	N	168360	500	53 억		25602	N	N	0	N	00	N
14	20230830	121154	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14630	660	2	4.72	1940848920	132764	196.77	14160	14820	14160	18160	9780	13970	14619.91	0.24	0	21915	14390	14180	13990	13780	13590	14085	13685	53	4190	500	10050	10	1	10644142	1557	26.94	5.97	12	1.25	543.00	2451.00	19410	20230704	-24.63	5220	20230103	180.27	19410	-24.63	20230704	5220	180.27	20230103	19410	-24.63	20230704	5220	180.27	20230103	4.53	N	168360	500	53 억		25602	N	N	0	N	00	N
15	20230830	111652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14720	750	2	5.37	1784217150	122076	180.93	14160	14820	14160	18160	9780	13970	14616.84	0.24	0	25114	14390	14180	13990	13780	13590	14085	13685	53	4190	500	10050	10	1	10644142	1567	27.11	6.01	12	1.15	543.00	2451.00	19410	20230704	-24.16	5220	20230103	181.99	19410	-24.16	20230704	5220	181.99	20230103	19410	-24.16	20230704	5220	181.99	20230103	4.53	N	168360	500	53 억		25602	N	N	0	N	00	N
16	20230830	101234	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14610	640	2	4.58	1453965170	99613	147.63	14160	14810	14160	18160	9780	13970	14597.58	0.24	0	24783	14390	14180	13990	13780	13590	14085	13685	53	4190	500	10050	10	1	10644142	1555	26.91	5.96	12	0.94	543.00	2451.00	19410	20230704	-24.73	5220	20230103	179.89	19410	-24.73	20230704	5220	179.89	20230103	19410	-24.73	20230704	5220	179.89	20230103	4.53	N	168360	500	53 억		25602	N	N	0	N	00	N
17	20230830	091131	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14580	610	2	4.37	549065230	37899	56.17	14160	14780	14160	18160	9780	13970	14490.74	0.24	0	12465	14390	14180	13990	13780	13590	14085	13685	53	4190	500	10050	10	1	10644142	1552	26.85	5.95	12	0.36	543.00	2451.00	19410	20230704	-24.88	5220	20230103	179.31	19410	-24.88	20230704	5220	179.31	20230103	19410	-24.88	20230704	5220	179.31	20230103	4.53	N	168360	500	53 억		25602	N	N	0	N	00	N
18	20230829	160905	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13970	-30	5	-0.21	893811710	64131	136.45	14050	14200	13800	18200	9800	14000	13937.27	0.27	0	-1135	14306	14152	13946	13792	13586	14180	13820	53	4200	500	10080	10	1	10644142	1487	25.73	5.70	12	0.60	543.00	2451.00	19410	20230704	-28.03	5220	20230103	167.62	19410	-28.03	20230704	5220	167.62	20230103	19410	-28.03	20230704	5220	167.62	20230103	4.58	N	168360	500	53 억		29060	N	N	0	N	00	N
19	20230829	151112	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14060	60	2	0.43	849559500	60970	129.72	14050	14200	13800	18200	9800	14000	13934.06	0.27	0	-1044	14306	14152	13946	13792	13586	14180	13820	53	4200	500	10080	10	1	10644142	1497	25.89	5.74	12	0.57	543.00	2451.00	19410	20230704	-27.56	5220	20230103	169.35	19410	-27.56	20230704	5220	169.35	20230103	19410	-27.56	20230704	5220	169.35	20230103	4.58	N	168360	500	53 억		29060	N	N	0	N	00	N
20	20230829	141234	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13900	-100	5	-0.71	602082410	43209	91.93	14050	14200	13800	18200	9800	14000	13934.19	0.27	0	-3144	14306	14152	13946	13792	13586	14180	13820	53	4200	500	10080	10	1	10644142	1480	25.60	5.67	12	0.41	543.00	2451.00	19410	20230704	-28.39	5220	20230103	166.28	19410	-28.39	20230704	5220	166.28	20230103	19410	-28.39	20230704	5220	166.28	20230103	4.58	N	168360	500	53 억		29060	N	N	0	N	00	N
21	20230829	131141	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13820	-180	5	-1.29	544543740	39053	83.09	14050	14200	13800	18200	9800	14000	13943.71	0.27	0	-2407	14306	14152	13946	13792	13586	14180	13820	53	4200	500	10080	10	1	10644142	1471	25.45	5.64	12	0.37	543.00	2451.00	19410	20230704	-28.80	5220	20230103	164.75	19410	-28.80	20230704	5220	164.75	20230103	19410	-28.80	20230704	5220	164.75	20230103	4.58	N	168360	500	53 억		29060	N	N	0	N	00	N
22	20230829	121225	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13930	-70	5	-0.50	376904390	26961	57.36	14050	14200	13870	18200	9800	14000	13979.61	0.27	0	-363	14306	14152	13946	13792	13586	14180	13820	53	4200	500	10080	10	1	10644142	1483	25.65	5.68	12	0.25	543.00	2451.00	19410	20230704	-28.23	5220	20230103	166.86	19410	-28.23	20230704	5220	166.86	20230103	19410	-28.23	20230704	5220	166.86	20230103	4.58	N	168360	500	53 억		29060	N	N	0	N	00	N
23	20230829	111859	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13930	-70	5	-0.50	342089830	24462	52.05	14050	14200	13870	18200	9800	14000	13984.54	0.27	0	127	14306	14152	13946	13792	13586	14180	13820	53	4200	500	10080	10	1	10644142	1483	25.65	5.68	12	0.23	543.00	2451.00	19410	20230704	-28.23	5220	20230103	166.86	19410	-28.23	20230704	5220	166.86	20230103	19410	-28.23	20230704	5220	166.86	20230103	4.58	N	168360	500	53 억		29060	N	N	0	N	00	N
24	20230829	101326	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13980	-20	5	-0.14	241879180	17258	36.72	14050	14200	13900	18200	9800	14000	14015.48	0.27	0	-1171	14306	14152	13946	13792	13586	14180	13820	53	4200	500	10080	10	1	10644142	1488	25.75	5.70	12	0.16	543.00	2451.00	19410	20230704	-27.98	5220	20230103	167.82	19410	-27.98	20230704	5220	167.82	20230103	19410	-27.98	20230704	5220	167.82	20230103	4.58	N	168360	500	53 억		29060	N	N	0	N	00	N
25	20230829	090850	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13930	-70	5	-0.50	60305990	4287	9.12	14050	14200	13900	18200	9800	14000	14067.18	0.27	0	-1339	14306	14152	13946	13792	13586	14180	13820	53	4200	500	10080	10	1	10644142	1483	25.65	5.68	12	0.04	543.00	2451.00	19410	20230704	-28.23	5220	20230103	166.86	19410	-28.23	20230704	5220	166.86	20230103	19410	-28.23	20230704	5220	166.86	20230103	4.58	N	168360	500	53 억		29060	N	N	0	N	00	N
26	20230828	160839	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14000	-20	5	-0.14	652421650	46979	40.20	14000	14100	13740	18220	9820	14020	13886.83	0.35	0	-6810	14693	14356	13813	13476	12933	14525	13645	53	4200	500	10090	10	1	10644142	1490	25.78	5.71	12	0.44	543.00	2451.00	19410	20230704	-27.87	5220	20230103	168.20	19410	-27.87	20230704	5220	168.20	20230103	19410	-27.87	20230704	5220	168.20	20230103	4.56	N	168360	500	53 억		37358	N	N	0	N	00	N
27	20230828	150849	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14040	20	2	0.14	617067180	44455	38.04	14000	14100	13740	18220	9820	14020	13880.71	0.35	0	-6396	14693	14356	13813	13476	12933	14525	13645	53	4200	500	10090	10	1	10644142	1494	25.86	5.73	12	0.42	543.00	2451.00	19410	20230704	-27.67	5220	20230103	168.97	19410	-27.67	20230704	5220	168.97	20230103	19410	-27.67	20230704	5220	168.97	20230103	4.56	N	168360	500	53 억		37358	N	N	0	N	00	N
28	20230828	140850	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13910	-110	5	-0.78	526040820	37981	32.50	14000	14000	13740	18220	9820	14020	13850.10	0.35	0	-4355	14693	14356	13813	13476	12933	14525	13645	53	4200	500	10090	10	1	10644142	1481	25.62	5.68	12	0.36	543.00	2451.00	19410	20230704	-28.34	5220	20230103	166.48	19410	-28.34	20230704	5220	166.48	20230103	19410	-28.34	20230704	5220	166.48	20230103	4.56	N	168360	500	53 억		37358	N	N	0	N	00	N
29	20230828	130858	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13900	-120	5	-0.86	461618590	33342	28.53	14000	14000	13740	18220	9820	14020	13844.96	0.35	0	-3717	14693	14356	13813	13476	12933	14525	13645	53	4200	500	10090	10	1	10644142	1480	25.60	5.67	12	0.31	543.00	2451.00	19410	20230704	-28.39	5220	20230103	166.28	19410	-28.39	20230704	5220	166.28	20230103	19410	-28.39	20230704	5220	166.28	20230103	4.56	N	168360	500	53 억		37358	N	N	0	N	00	N
30	20230828	120849	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13840	-180	5	-1.28	384296430	27765	23.76	14000	14000	13740	18220	9820	14020	13841.04	0.35	0	-2386	14693	14356	13813	13476	12933	14525	13645	53	4200	500	10090	10	1	10644142	1473	25.49	5.65	12	0.26	543.00	2451.00	19410	20230704	-28.70	5220	20230103	165.13	19410	-28.70	20230704	5220	165.13	20230103	19410	-28.70	20230704	5220	165.13	20230103	4.56	N	168360	500	53 억		37358	N	N	0	N	00	N
31	20230828	110845	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13850	-170	5	-1.21	331351550	23942	20.49	14000	14000	13740	18220	9820	14020	13839.76	0.35	0	-2075	14693	14356	13813	13476	12933	14525	13645	53	4200	500	10090	10	1	10644142	1474	25.51	5.65	12	0.22	543.00	2451.00	19410	20230704	-28.65	5220	20230103	165.33	19410	-28.65	20230704	5220	165.33	20230103	19410	-28.65	20230704	5220	165.33	20230103	4.56	N	168360	500	53 억		37358	N	N	0	N	00	N
32	20230828	100837	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13810	-210	5	-1.50	240858790	17406	14.89	14000	14000	13740	18220	9820	14020	13837.69	0.35	0	-1125	14693	14356	13813	13476	12933	14525	13645	53	4200	500	10090	10	1	10644142	1470	25.43	5.63	12	0.16	543.00	2451.00	19410	20230704	-28.85	5220	20230103	164.56	19410	-28.85	20230704	5220	164.56	20230103	19410	-28.85	20230704	5220	164.56	20230103	4.56	N	168360	500	53 억		37358	N	N	0	N	00	N
33	20230828	090849	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13830	-190	5	-1.36	106131210	7677	6.57	14000	14000	13740	18220	9820	14020	13824.57	0.35	0	-1951	14693	14356	13813	13476	12933	14525	13645	53	4200	500	10090	10	1	10644142	1472	25.47	5.64	12	0.07	543.00	2451.00	19410	20230704	-28.75	5220	20230103	164.94	19410	-28.75	20230704	5220	164.94	20230103	19410	-28.75	20230704	5220	164.94	20230103	4.56	N	168360	500	53 억		37358	N	N	0	N	00	N
34	20230825	160844	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14020	140	2	1.01	1602199960	116642	55.66	13600	14150	13270	18040	9720	13880	13734.57	0.57	0	-24219	14813	14346	13923	13456	13033	14580	13690	53	4160	500	9990	10	1	10644142	1492	25.82	5.72	12	1.10	543.00	2451.00	19410	20230704	-27.77	5220	20230103	168.58	19410	-27.77	20230704	5220	168.58	20230103	19410	-27.77	20230704	5220	168.58	20230103	4.57	N	168360	500	53 억		60533	N	N	0	N	00	N
35	20230825	150848	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14010	130	2	0.94	1538845330	112110	53.50	13600	14150	13270	18040	9720	13880	13725.65	0.57	0	-23238	14813	14346	13923	13456	13033	14580	13690	53	4160	500	9990	10	1	10644142	1491	25.80	5.72	12	1.05	543.00	2451.00	19410	20230704	-27.82	5220	20230103	168.39	19410	-27.82	20230704	5220	168.39	20230103	19410	-27.82	20230704	5220	168.39	20230103	4.57	N	168360	500	53 억		60533	N	N	0	N	00	N
36	20230825	140846	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14060	180	2	1.30	1332472730	97380	46.47	13600	14150	13270	18040	9720	13880	13682.41	0.57	0	-18045	14813	14346	13923	13456	13033	14580	13690	53	4160	500	9990	10	1	10644142	1497	25.89	5.74	12	0.91	543.00	2451.00	19410	20230704	-27.56	5220	20230103	169.35	19410	-27.56	20230704	5220	169.35	20230103	19410	-27.56	20230704	5220	169.35	20230103	4.57	N	168360	500	53 억		60533	N	N	0	N	00	N
37	20230825	130842	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13900	20	2	0.14	988018730	72847	34.76	13600	13990	13270	18040	9720	13880	13561.16	0.57	0	-10534	14813	14346	13923	13456	13033	14580	13690	53	4160	500	9990	10	1	10644142	1480	25.60	5.67	12	0.68	543.00	2451.00	19410	20230704	-28.39	5220	20230103	166.28	19410	-28.39	20230704	5220	166.28	20230103	19410	-28.39	20230704	5220	166.28	20230103	4.57	N	168360	500	53 억		60533	N	N	0	N	00	N
38	20230825	120842	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13700	-180	5	-1.30	731946610	54350	25.93	13600	13760	13270	18040	9720	13880	13464.19	0.57	0	-9928	14813	14346	13923	13456	13033	14580	13690	53	4160	500	9990	10	1	10644142	1458	25.23	5.59	12	0.51	543.00	2451.00	19410	20230704	-29.42	5220	20230103	162.45	19410	-29.42	20230704	5220	162.45	20230103	19410	-29.42	20230704	5220	162.45	20230103	4.57	N	168360	500	53 억		60533	N	N	0	N	00	N
39	20230825	110844	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13570	-310	5	-2.23	584785860	43562	20.79	13600	13600	13270	18040	9720	13880	13419.95	0.57	0	-7647	14813	14346	13923	13456	13033	14580	13690	53	4160	500	9990	10	1	10644142	1444	24.99	5.54	12	0.41	543.00	2451.00	19410	20230704	-30.09	5220	20230103	159.96	19410	-30.09	20230704	5220	159.96	20230103	19410	-30.09	20230704	5220	159.96	20230103	4.57	N	168360	500	53 억		60533	N	N	0	N	00	N
40	20230825	100847	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13330	-550	5	-3.96	339653420	25251	12.05	13600	13600	13330	18040	9720	13880	13444.11	0.57	0	-8236	14813	14346	13923	13456	13033	14580	13690	53	4160	500	9990	10	1	10644142	1419	24.55	5.44	12	0.24	543.00	2451.00	19410	20230704	-31.32	5220	20230103	155.36	19410	-31.32	20230704	5220	155.36	20230103	19410	-31.32	20230704	5220	155.36	20230103	4.57	N	168360	500	53 억		60533	N	N	0	N	00	N
41	20230825	090842	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13450	-430	5	-3.10	113280520	8389	4.00	13600	13600	13400	18040	9720	13880	13484.41	0.57	0	-2242	14813	14346	13923	13456	13033	14580	13690	53	4160	500	9990	10	1	10644142	1432	24.77	5.49	12	0.08	543.00	2451.00	19410	20230704	-30.71	5220	20230103	157.66	19410	-30.71	20230704	5220	157.66	20230103	19410	-30.71	20230704	5220	157.66	20230103	4.57	N	168360	500	53 억		60533	N	N	0	N	00	N
42	20230824	160837	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13880	720	2	5.47	2899272340	208959	242.45	13570	14390	13500	17100	9220	13160	13874.84	0.50	0	7522	13866	13512	13026	12672	12186	13270	12430	53	3940	500	9470	10	1	10644142	1477	25.56	5.66	12	1.96	543.00	2451.00	19410	20230704	-28.49	5220	20230103	165.90	19410	-28.49	20230704	5220	165.90	20230103	19410	-28.49	20230704	5220	165.90	20230103	4.72	N	168360	500	53 억		53608	N	N	0	N	00	N
43	20230824	150835	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13880	720	2	5.47	2846291130	205142	238.02	13570	14390	13500	17100	9220	13160	13874.74	0.50	0	7963	13866	13512	13026	12672	12186	13270	12430	53	3940	500	9470	10	1	10644142	1477	25.56	5.66	12	1.93	543.00	2451.00	19410	20230704	-28.49	5220	20230103	165.90	19410	-28.49	20230704	5220	165.90	20230103	19410	-28.49	20230704	5220	165.90	20230103	4.72	N	168360	500	53 억		53608	N	N	0	N	00	N
44	20230824	140837	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13980	820	2	6.23	2620152870	188911	219.19	13570	14390	13500	17100	9220	13160	13869.77	0.50	0	9905	13866	13512	13026	12672	12186	13270	12430	53	3940	500	9470	10	1	10644142	1488	25.75	5.70	12	1.77	543.00	2451.00	19410	20230704	-27.98	5220	20230103	167.82	19410	-27.98	20230704	5220	167.82	20230103	19410	-27.98	20230704	5220	167.82	20230103	4.72	N	168360	500	53 억		53608	N	N	0	N	00	N
45	20230824	130840	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13840	680	2	5.17	2367273890	170769	198.14	13570	14390	13500	17100	9220	13160	13862.43	0.50	0	5881	13866	13512	13026	12672	12186	13270	12430	53	3940	500	9470	10	1	10644142	1473	25.49	5.65	12	1.60	543.00	2451.00	19410	20230704	-28.70	5220	20230103	165.13	19410	-28.70	20230704	5220	165.13	20230103	19410	-28.70	20230704	5220	165.13	20230103	4.72	N	168360	500	53 억		53608	N	N	0	N	00	N
46	20230824	120844	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13920	760	2	5.78	2195625070	158433	183.82	13570	14390	13500	17100	9220	13160	13858.38	0.50	0	7016	13866	13512	13026	12672	12186	13270	12430	53	3940	500	9470	10	1	10644142	1482	25.64	5.68	12	1.49	543.00	2451.00	19410	20230704	-28.28	5220	20230103	166.67	19410	-28.28	20230704	5220	166.67	20230103	19410	-28.28	20230704	5220	166.67	20230103	4.72	N	168360	500	53 억		53608	N	N	0	N	00	N
47	20230824	110840	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13730	570	2	4.33	1924577860	139055	161.34	13570	14390	13500	17100	9220	13160	13840.41	0.50	0	4911	13866	13512	13026	12672	12186	13270	12430	53	3940	500	9470	10	1	10644142	1461	25.29	5.60	12	1.31	543.00	2451.00	19410	20230704	-29.26	5220	20230103	163.03	19410	-29.26	20230704	5220	163.03	20230103	19410	-29.26	20230704	5220	163.03	20230103	4.72	N	168360	500	53 억		53608	N	N	0	N	00	N
48	20230824	100835	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	14040	880	2	6.69	1525828020	110475	128.18	13570	14390	13500	17100	9220	13160	13811.52	0.50	0	6814	13866	13512	13026	12672	12186	13270	12430	53	3940	500	9470	10	1	10644142	1494	25.86	5.73	12	1.04	543.00	2451.00	19410	20230704	-27.67	5220	20230103	168.97	19410	-27.67	20230704	5220	168.97	20230103	19410	-27.67	20230704	5220	168.97	20230103	4.72	N	168360	500	53 억		53608	N	N	0	N	00	N
49	20230824	090838	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13700	540	2	4.10	705683220	51459	59.71	13570	14390	13500	17100	9220	13160	13713.50	0.50	0	-9148	13866	13512	13026	12672	12186	13270	12430	53	3940	500	9470	10	1	10644142	1458	25.23	5.59	12	0.48	543.00	2451.00	19410	20230704	-29.42	5220	20230103	162.45	19410	-29.42	20230704	5220	162.45	20230103	19410	-29.42	20230704	5220	162.45	20230103	4.72	N	168360	500	53 억		53608	N	N	0	N	00	N
50	20230823	160834	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13160	-50	5	-0.38	1116633940	85685	54.00	13330	13380	12540	17170	9250	13210	13030.64	0.49	0	5806	14223	13716	13343	12836	12463	13970	13090	53	3960	500	9510	10	1	10644142	1401	24.24	5.37	12	0.80	543.00	2451.00	19410	20230704	-32.20	5220	20230103	152.11	19410	-32.20	20230704	5220	152.11	20230103	19410	-32.20	20230704	5220	152.11	20230103	4.68	N	168360	500	53 억		52318	N	N	0	N	00	N
51	20230823	150834	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12980	-230	5	-1.74	981218670	75373	47.50	13330	13340	12540	17170	9250	13210	13018.17	0.49	0	3540	14223	13716	13343	12836	12463	13970	13090	53	3960	500	9510	10	1	10644142	1382	23.90	5.30	12	0.71	543.00	2451.00	19410	20230704	-33.13	5220	20230103	148.66	19410	-33.13	20230704	5220	148.66	20230103	19410	-33.13	20230704	5220	148.66	20230103	4.68	N	168360	500	53 억		52318	N	N	0	N	00	N
52	20230823	140841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12940	-270	5	-2.04	877282740	67358	42.45	13330	13340	12540	17170	9250	13210	13024.18	0.49	0	4228	14223	13716	13343	12836	12463	13970	13090	53	3960	500	9510	10	1	10644142	1377	23.83	5.28	12	0.63	543.00	2451.00	19410	20230704	-33.33	5220	20230103	147.89	19410	-33.33	20230704	5220	147.89	20230103	19410	-33.33	20230704	5220	147.89	20230103	4.68	N	168360	500	53 억		52318	N	N	0	N	00	N
53	20230823	130833	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13050	-160	5	-1.21	817590760	62760	39.55	13330	13340	12540	17170	9250	13210	13027.26	0.49	0	4571	14223	13716	13343	12836	12463	13970	13090	53	3960	500	9510	10	1	10644142	1389	24.03	5.32	12	0.59	543.00	2451.00	19410	20230704	-32.77	5220	20230103	150.00	19410	-32.77	20230704	5220	150.00	20230103	19410	-32.77	20230704	5220	150.00	20230103	4.68	N	168360	500	53 억		52318	N	N	0	N	00	N
54	20230823	120839	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13060	-150	5	-1.14	747047780	57361	36.15	13330	13340	12540	17170	9250	13210	13023.62	0.49	0	4204	14223	13716	13343	12836	12463	13970	13090	53	3960	500	9510	10	1	10644142	1390	24.05	5.33	12	0.54	543.00	2451.00	19410	20230704	-32.72	5220	20230103	150.19	19410	-32.72	20230704	5220	150.19	20230103	19410	-32.72	20230704	5220	150.19	20230103	4.68	N	168360	500	53 억		52318	N	N	0	N	00	N
55	20230823	110833	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12960	-250	5	-1.89	711396010	54624	34.43	13330	13340	12540	17170	9250	13210	13023.51	0.49	0	3675	14223	13716	13343	12836	12463	13970	13090	53	3960	500	9510	10	1	10644142	1379	23.87	5.29	12	0.51	543.00	2451.00	19410	20230704	-33.23	5220	20230103	148.28	19410	-33.23	20230704	5220	148.28	20230103	19410	-33.23	20230704	5220	148.28	20230103	4.68	N	168360	500	53 억		52318	N	N	0	N	00	N
56	20230823	100833	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13140	-70	5	-0.53	581205710	44623	28.12	13330	13340	12540	17170	9250	13210	13024.80	0.49	0	5719	14223	13716	13343	12836	12463	13970	13090	53	3960	500	9510	10	1	10644142	1399	24.20	5.36	12	0.42	543.00	2451.00	19410	20230704	-32.30	5220	20230103	151.72	19410	-32.30	20230704	5220	151.72	20230103	19410	-32.30	20230704	5220	151.72	20230103	4.68	N	168360	500	53 억		52318	N	N	0	N	00	N
57	20230823	090841	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12920	-290	5	-2.20	207522610	15863	10.00	13330	13340	12540	17170	9250	13210	13082.18	0.49	0	-463	14223	13716	13343	12836	12463	13970	13090	53	3960	500	9510	10	1	10644142	1375	23.79	5.27	12	0.15	543.00	2451.00	19410	20230704	-33.44	5220	20230103	147.51	19410	-33.44	20230704	5220	147.51	20230103	19410	-33.44	20230704	5220	147.51	20230103	4.68	N	168360	500	53 억		52318	N	N	0	N	00	N
58	20230822	160830	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13210	220	2	1.69	2126787110	157991	155.46	13050	13850	12970	16880	9100	12990	13463.17	0.40	0	7611	14243	13616	13273	12646	12303	13445	12475	53	3890	500	9350	10	1	10644142	1406	24.33	5.39	12	1.48	543.00	2451.00	19410	20230704	-31.94	5220	20230103	153.07	19410	-31.94	20230704	5220	153.07	20230103	19410	-31.94	20230704	5220	153.07	20230103	4.75	N	168360	500	53 억		42843	N	N	0	N	00	N
59	20230822	150831	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13260	270	2	2.08	2010500530	149210	146.82	13050	13850	12970	16880	9100	12990	13475.53	0.40	0	7535	14243	13616	13273	12646	12303	13445	12475	53	3890	500	9350	10	1	10644142	1411	24.42	5.41	12	1.40	543.00	2451.00	19410	20230704	-31.68	5220	20230103	154.02	19410	-31.68	20230704	5220	154.02	20230103	19410	-31.68	20230704	5220	154.02	20230103	4.75	N	168360	500	53 억		42843	N	N	0	N	00	N
60	20230822	140832	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13430	440	2	3.39	1846828190	136869	134.68	13050	13850	12970	16880	9100	12990	13494.79	0.40	0	9467	14243	13616	13273	12646	12303	13445	12475	53	3890	500	9350	10	1	10644142	1430	24.73	5.48	12	1.29	543.00	2451.00	19410	20230704	-30.81	5220	20230103	157.28	19410	-30.81	20230704	5220	157.28	20230103	19410	-30.81	20230704	5220	157.28	20230103	4.75	N	168360	500	53 억		42843	N	N	0	N	00	N
61	20230822	130829	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13800	810	2	6.24	1654571110	122657	120.69	13050	13850	12970	16880	9100	12990	13490.95	0.40	0	13646	14243	13616	13273	12646	12303	13445	12475	53	3890	500	9350	10	1	10644142	1469	25.41	5.63	12	1.15	543.00	2451.00	19410	20230704	-28.90	5220	20230103	164.37	19410	-28.90	20230704	5220	164.37	20230103	19410	-28.90	20230704	5220	164.37	20230103	4.75	N	168360	500	53 억		42843	N	N	0	N	00	N
62	20230822	120816	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13790	800	2	6.16	1392143200	103645	101.98	13050	13840	12970	16880	9100	12990	13433.45	0.40	0	17245	14243	13616	13273	12646	12303	13445	12475	53	3890	500	9350	10	1	10644142	1468	25.40	5.63	12	0.97	543.00	2451.00	19410	20230704	-28.95	5220	20230103	164.18	19410	-28.95	20230704	5220	164.18	20230103	19410	-28.95	20230704	5220	164.18	20230103	4.75	N	168360	500	53 억		42843	N	N	0	N	00	N
63	20230822	110828	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13480	490	2	3.77	729531820	55099	54.22	13050	13510	12970	16880	9100	12990	13242.10	0.40	0	15325	14243	13616	13273	12646	12303	13445	12475	53	3890	500	9350	10	1	10644142	1435	24.83	5.50	12	0.52	543.00	2451.00	19410	20230704	-30.55	5220	20230103	158.24	19410	-30.55	20230704	5220	158.24	20230103	19410	-30.55	20230704	5220	158.24	20230103	4.75	N	168360	500	53 억		42843	N	N	0	N	00	N
64	20230822	100825	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13110	120	2	0.92	267984510	20470	20.14	13050	13270	12970	16880	9100	12990	13093.47	0.40	0	1927	14243	13616	13273	12646	12303	13445	12475	53	3890	500	9350	10	1	10644142	1395	24.14	5.35	12	0.19	543.00	2451.00	19410	20230704	-32.46	5220	20230103	151.15	19410	-32.46	20230704	5220	151.15	20230103	19410	-32.46	20230704	5220	151.15	20230103	4.75	N	168360	500	53 억		42843	N	N	0	N	00	N
65	20230822	090827	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13230	240	2	1.85	101889300	7743	7.62	13050	13270	13050	16880	9100	12990	13167.51	0.40	0	344	14243	13616	13273	12646	12303	13445	12475	53	3890	500	9350	10	1	10644142	1408	24.36	5.40	12	0.07	543.00	2451.00	19410	20230704	-31.84	5220	20230103	153.45	19410	-31.84	20230704	5220	153.45	20230103	19410	-31.84	20230704	5220	153.45	20230103	4.75	N	168360	500	53 억		42843	N	N	0	N	00	N
66	20230821	160824	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12990	-480	5	-3.56	1339195620	101282	108.16	13470	13900	12930	17510	9430	13470	13222.80	0.79	0	-21502	14023	13746	13193	12916	12363	13885	13055	53	4040	500	9690	10	1	10644142	1383	23.92	5.30	12	0.95	543.00	2451.00	19410	20230704	-33.08	5220	20230103	148.85	19410	-33.08	20230704	5220	148.85	20230103	19410	-33.08	20230704	5220	148.85	20230103	4.85	N	168360	500	53 억		83664	N	N	0	N	00	N
67	20230821	150830	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	12990	-480	5	-3.56	1176801890	88808	94.84	13470	13900	12980	17510	9430	13470	13251.08	0.79	0	-26035	14023	13746	13193	12916	12363	13885	13055	53	4040	500	9690	10	1	10644142	1383	23.92	5.30	12	0.83	543.00	2451.00	19410	20230704	-33.08	5220	20230103	148.85	19410	-33.08	20230704	5220	148.85	20230103	19410	-33.08	20230704	5220	148.85	20230103	4.85	N	168360	500	53 억		83664	N	N	0	N	00	N
68	20230821	140826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13180	-290	5	-2.15	925756310	69617	74.35	13470	13900	13110	17510	9430	13470	13297.85	0.79	0	-19362	14023	13746	13193	12916	12363	13885	13055	53	4040	500	9690	10	1	10644142	1403	24.27	5.38	12	0.65	543.00	2451.00	19410	20230704	-32.10	5220	20230103	152.49	19410	-32.10	20230704	5220	152.49	20230103	19410	-32.10	20230704	5220	152.49	20230103	4.85	N	168360	500	53 억		83664	N	N	0	N	00	N
69	20230821	130836	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13170	-300	5	-2.23	842311170	63271	67.57	13470	13900	13140	17510	9430	13470	13312.75	0.79	0	-16885	14023	13746	13193	12916	12363	13885	13055	53	4040	500	9690	10	1	10644142	1402	24.25	5.37	12	0.59	543.00	2451.00	19410	20230704	-32.15	5220	20230103	152.30	19410	-32.15	20230704	5220	152.30	20230103	19410	-32.15	20230704	5220	152.30	20230103	4.85	N	168360	500	53 억		83664	N	N	0	N	00	N
70	20230821	120832	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13190	-280	5	-2.08	676685640	50699	54.14	13470	13900	13140	17510	9430	13470	13347.12	0.79	0	-13546	14023	13746	13193	12916	12363	13885	13055	53	4040	500	9690	10	1	10644142	1404	24.29	5.38	12	0.48	543.00	2451.00	19410	20230704	-32.05	5220	20230103	152.68	19410	-32.05	20230704	5220	152.68	20230103	19410	-32.05	20230704	5220	152.68	20230103	4.85	N	168360	500	53 억		83664	N	N	0	N	00	N
71	20230821	110826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13290	-180	5	-1.34	601548630	45011	48.07	13470	13900	13140	17510	9430	13470	13364.48	0.79	0	-13070	14023	13746	13193	12916	12363	13885	13055	53	4040	500	9690	10	1	10644142	1415	24.48	5.42	12	0.42	543.00	2451.00	19410	20230704	-31.53	5220	20230103	154.60	19410	-31.53	20230704	5220	154.60	20230103	19410	-31.53	20230704	5220	154.60	20230103	4.85	N	168360	500	53 억		83664	N	N	0	N	00	N
72	20230821	100825	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13270	-200	5	-1.48	399062990	29671	31.69	13470	13900	13260	17510	9430	13470	13449.60	0.79	0	-7001	14023	13746	13193	12916	12363	13885	13055	53	4040	500	9690	10	1	10644142	1412	24.44	5.41	12	0.28	543.00	2451.00	19410	20230704	-31.63	5220	20230103	154.21	19410	-31.63	20230704	5220	154.21	20230103	19410	-31.63	20230704	5220	154.21	20230103	4.85	N	168360	500	53 억		83664	N	N	0	N	00	N
73	20230821	090832	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	13450	-20	5	-0.15	139754670	10244	10.94	13470	13900	13310	17510	9430	13470	13642.60	0.79	0	-3811	14023	13746	13193	12916	12363	13885	13055	53	4040	500	9690	10	1	10644142	1432	24.77	5.49	12	0.10	543.00	2451.00	19410	20230704	-30.71	5220	20230103	157.66	19410	-30.71	20230704	5220	157.66	20230103	19410	-30.71	20230704	5220	157.66	20230103	4.85	N	168360	500	53 억		83664	N	N	0	N	00	N
74	20230818	160826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13470	300	2	2.28	1224388190	93370	67.49	13000	13470	12640	17120	9220	13170	13112.29	0.81	0	4989	13870	13520	12860	12510	11850	13695	12685	53	3950	500	9480	10	1	10644142	1434	24.81	5.50	12	0.88	543.00	2451.00	19410	20230704	-30.60	5220	20230103	158.05	19410	-30.60	20230704	5220	158.05	20230103	19410	-30.60	20230704	5220	158.05	20230103	5.00	N	168360	500	53 억		85702	N	N	0	N	00	N
75	20230818	150818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13430	260	2	1.97	1134643590	86694	62.67	13000	13430	12640	17120	9220	13170	13087.88	0.81	0	6156	13870	13520	12860	12510	11850	13695	12685	53	3950	500	9480	10	1	10644142	1430	24.73	5.48	12	0.81	543.00	2451.00	19410	20230704	-30.81	5220	20230103	157.28	19410	-30.81	20230704	5220	157.28	20230103	19410	-30.81	20230704	5220	157.28	20230103	5.00	N	168360	500	53 억		85702	N	N	0	N	00	N
76	20230818	140824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13280	110	2	0.84	927376820	71093	51.39	13000	13320	12640	17120	9220	13170	13044.50	0.81	0	-283	13870	13520	12860	12510	11850	13695	12685	53	3950	500	9480	10	1	10644142	1414	24.46	5.42	12	0.67	543.00	2451.00	19410	20230704	-31.58	5220	20230103	154.41	19410	-31.58	20230704	5220	154.41	20230103	19410	-31.58	20230704	5220	154.41	20230103	5.00	N	168360	500	53 억		85702	N	N	0	N	00	N
77	20230818	130817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13110	-60	5	-0.46	811642360	62337	45.06	13000	13320	12640	17120	9220	13170	13020.16	0.81	0	-1403	13870	13520	12860	12510	11850	13695	12685	53	3950	500	9480	10	1	10644142	1395	24.14	5.35	12	0.59	543.00	2451.00	19410	20230704	-32.46	5220	20230103	151.15	19410	-32.46	20230704	5220	151.15	20230103	19410	-32.46	20230704	5220	151.15	20230103	5.00	N	168360	500	53 억		85702	N	N	0	N	00	N
78	20230818	120830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13210	40	2	0.30	731670600	56245	40.66	13000	13320	12640	17120	9220	13170	13008.54	0.81	0	-2466	13870	13520	12860	12510	11850	13695	12685	53	3950	500	9480	10	1	10644142	1406	24.33	5.39	12	0.53	543.00	2451.00	19410	20230704	-31.94	5220	20230103	153.07	19410	-31.94	20230704	5220	153.07	20230103	19410	-31.94	20230704	5220	153.07	20230103	5.00	N	168360	500	53 억		85702	N	N	0	N	00	N
79	20230818	110820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	30	2	0.23	565199320	43646	31.55	13000	13230	12640	17120	9220	13170	12949.47	0.81	0	1260	13870	13520	12860	12510	11850	13695	12685	53	3950	500	9480	10	1	10644142	1405	24.31	5.39	12	0.41	543.00	2451.00	19410	20230704	-31.99	5220	20230103	152.87	19410	-31.99	20230704	5220	152.87	20230103	19410	-31.99	20230704	5220	152.87	20230103	5.00	N	168360	500	53 억		85702	N	N	0	N	00	N
80	20230818	100824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12860	-310	5	-2.35	298249200	23235	16.80	13000	13170	12640	17120	9220	13170	12835.76	0.81	0	-3353	13870	13520	12860	12510	11850	13695	12685	53	3950	500	9480	10	1	10644142	1369	23.68	5.25	12	0.22	543.00	2451.00	19410	20230704	-33.75	5220	20230103	146.36	19410	-33.75	20230704	5220	146.36	20230103	19410	-33.75	20230704	5220	146.36	20230103	5.00	N	168360	500	53 억		85702	N	N	0	N	00	N
81	20230818	090829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12900	-270	5	-2.05	87747420	6802	4.92	13000	13170	12640	17120	9220	13170	12899.00	0.81	0	-2473	13870	13520	12860	12510	11850	13695	12685	53	3950	500	9480	10	1	10644142	1373	23.76	5.26	12	0.06	543.00	2451.00	19410	20230704	-33.54	5220	20230103	147.13	19410	-33.54	20230704	5220	147.13	20230103	19410	-33.54	20230704	5220	147.13	20230103	5.00	N	168360	500	53 억		85702	N	N	0	N	00	N
82	20230817	160825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13170	170	2	1.31	1781933390	137755	88.18	12790	13210	12200	16900	9100	13000	12935.35	0.66	0	15686	14166	13582	13216	12632	12266	13400	12450	53	3900	500	9360	10	1	10644142	1402	24.25	5.37	12	1.29	543.00	2451.00	19410	20230704	-32.15	5220	20230103	152.30	19410	-32.15	20230704	5220	152.30	20230103	19410	-32.15	20230704	5220	152.30	20230103	5.06	N	168360	500	53 억		70524	N	N	0	N	00	N
83	20230817	150830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13160	160	2	1.23	1674696880	129615	82.97	12790	13190	12200	16900	9100	13000	12920.54	0.66	0	15889	14166	13582	13216	12632	12266	13400	12450	53	3900	500	9360	10	1	10644142	1401	24.24	5.37	12	1.22	543.00	2451.00	19410	20230704	-32.20	5220	20230103	152.11	19410	-32.20	20230704	5220	152.11	20230103	19410	-32.20	20230704	5220	152.11	20230103	5.06	N	168360	500	53 억		70524	N	N	0	N	00	N
84	20230817	140823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13100	100	2	0.77	1452827240	112703	72.14	12790	13190	12200	16900	9100	13000	12890.74	0.66	0	15075	14166	13582	13216	12632	12266	13400	12450	53	3900	500	9360	10	1	10644142	1394	24.13	5.34	12	1.06	543.00	2451.00	19410	20230704	-32.51	5220	20230103	150.96	19410	-32.51	20230704	5220	150.96	20230103	19410	-32.51	20230704	5220	150.96	20230103	5.06	N	168360	500	53 억		70524	N	N	0	N	00	N
85	20230817	130820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13010	10	2	0.08	1304237300	101342	64.87	12790	13190	12200	16900	9100	13000	12869.64	0.66	0	13342	14166	13582	13216	12632	12266	13400	12450	53	3900	500	9360	10	1	10644142	1385	23.96	5.31	12	0.95	543.00	2451.00	19410	20230704	-32.97	5220	20230103	149.23	19410	-32.97	20230704	5220	149.23	20230103	19410	-32.97	20230704	5220	149.23	20230103	5.06	N	168360	500	53 억		70524	N	N	0	N	00	N
86	20230817	120824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12940	-60	5	-0.46	1119723260	87129	55.77	12790	13190	12200	16900	9100	13000	12851.29	0.66	0	14381	14166	13582	13216	12632	12266	13400	12450	53	3900	500	9360	10	1	10644142	1377	23.83	5.28	12	0.82	543.00	2451.00	19410	20230704	-33.33	5220	20230103	147.89	19410	-33.33	20230704	5220	147.89	20230103	19410	-33.33	20230704	5220	147.89	20230103	5.06	N	168360	500	53 억		70524	N	N	0	N	00	N
87	20230817	110823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12960	-40	5	-0.31	999295340	77852	49.83	12790	13190	12200	16900	9100	13000	12835.79	0.66	0	14105	14166	13582	13216	12632	12266	13400	12450	53	3900	500	9360	10	1	10644142	1379	23.87	5.29	12	0.73	543.00	2451.00	19410	20230704	-33.23	5220	20230103	148.28	19410	-33.23	20230704	5220	148.28	20230103	19410	-33.23	20230704	5220	148.28	20230103	5.06	N	168360	500	53 억		70524	N	N	0	N	00	N
88	20230817	100818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	0	3	0.00	670768640	52620	33.68	12790	13100	12200	16900	9100	13000	12747.31	0.66	0	12177	14166	13582	13216	12632	12266	13400	12450	53	3900	500	9360	10	1	10644142	1384	23.94	5.30	12	0.49	543.00	2451.00	19410	20230704	-33.02	5220	20230103	149.04	19410	-33.02	20230704	5220	149.04	20230103	19410	-33.02	20230704	5220	149.04	20230103	5.06	N	168360	500	53 억		70524	N	N	0	N	00	N
89	20230817	090818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12940	-60	5	-0.46	73943970	5731	3.67	12790	13100	12790	16900	9100	13000	12902.11	0.66	0	-279	14166	13582	13216	12632	12266	13400	12450	53	3900	500	9360	10	1	10644142	1377	23.83	5.28	12	0.05	543.00	2451.00	19410	20230704	-33.33	5220	20230103	147.89	19410	-33.33	20230704	5220	147.89	20230103	19410	-33.33	20230704	5220	147.89	20230103	5.06	N	168360	500	53 억		70524	N	N	0	N	00	N
90	20230816	160823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	-980	5	-7.01	2024335510	153506	126.99	13800	13800	12850	18170	9790	13980	13187.63	0.43	0	28026	14946	14462	14086	13602	13226	14275	13415	53	4190	500	10060	10	1	10644142	1384	23.94	5.30	12	1.44	543.00	2451.00	19410	20230704	-33.02	5220	20230103	149.04	19410	-33.02	20230704	5220	149.04	20230103	19410	-33.02	20230704	5220	149.04	20230103	5.07	N	168360	500	53 억		45983	N	N	0	N	00	N
91	20230816	150824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12940	-1040	5	-7.44	1798974440	136256	112.72	13800	13800	12850	18170	9790	13980	13202.90	0.43	0	21600	14946	14462	14086	13602	13226	14275	13415	53	4190	500	10060	10	1	10644142	1377	23.83	5.28	12	1.28	543.00	2451.00	19410	20230704	-33.33	5220	20230103	147.89	19410	-33.33	20230704	5220	147.89	20230103	19410	-33.33	20230704	5220	147.89	20230103	5.07	N	168360	500	53 억		45983	N	N	0	N	00	N
92	20230816	140823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13000	-980	5	-7.01	1564783050	118213	97.79	13800	13800	12850	18170	9790	13980	13236.97	0.43	0	20916	14946	14462	14086	13602	13226	14275	13415	53	4190	500	10060	10	1	10644142	1384	23.94	5.30	12	1.11	543.00	2451.00	19410	20230704	-33.02	5220	20230103	149.04	19410	-33.02	20230704	5220	149.04	20230103	19410	-33.02	20230704	5220	149.04	20230103	5.07	N	168360	500	53 억		45983	N	N	0	N	00	N
93	20230816	130820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13240	-740	5	-5.29	1081965150	81129	67.11	13800	13800	13100	18170	9790	13980	13336.35	0.43	0	6917	14946	14462	14086	13602	13226	14275	13415	53	4190	500	10060	10	1	10644142	1409	24.38	5.40	12	0.76	543.00	2451.00	19410	20230704	-31.79	5220	20230103	153.64	19410	-31.79	20230704	5220	153.64	20230103	19410	-31.79	20230704	5220	153.64	20230103	5.07	N	168360	500	53 억		45983	N	N	0	N	00	N
94	20230816	120832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13290	-690	5	-4.94	954408590	71478	59.13	13800	13800	13100	18170	9790	13980	13352.47	0.43	0	4816	14946	14462	14086	13602	13226	14275	13415	53	4190	500	10060	10	1	10644142	1415	24.48	5.42	12	0.67	543.00	2451.00	19410	20230704	-31.53	5220	20230103	154.60	19410	-31.53	20230704	5220	154.60	20230103	19410	-31.53	20230704	5220	154.60	20230103	5.07	N	168360	500	53 억		45983	N	N	0	N	00	N
95	20230816	110828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13330	-650	5	-4.65	867015510	64878	53.67	13800	13800	13100	18170	9790	13980	13363.77	0.43	0	4776	14946	14462	14086	13602	13226	14275	13415	53	4190	500	10060	10	1	10644142	1419	24.55	5.44	12	0.61	543.00	2451.00	19410	20230704	-31.32	5220	20230103	155.36	19410	-31.32	20230704	5220	155.36	20230103	19410	-31.32	20230704	5220	155.36	20230103	5.07	N	168360	500	53 억		45983	N	N	0	N	00	N
96	20230816	100825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13340	-640	5	-4.58	706506500	52838	43.71	13800	13800	13100	18170	9790	13980	13371.17	0.43	0	2330	14946	14462	14086	13602	13226	14275	13415	53	4190	500	10060	10	1	10644142	1420	24.57	5.44	12	0.50	543.00	2451.00	19410	20230704	-31.27	5220	20230103	155.56	19410	-31.27	20230704	5220	155.56	20230103	19410	-31.27	20230704	5220	155.56	20230103	5.07	N	168360	500	53 억		45983	N	N	0	N	00	N
97	20230816	090821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13720	-260	5	-1.86	86977870	6336	5.24	13800	13800	13580	18170	9790	13980	13727.53	0.43	0	-74	14946	14462	14086	13602	13226	14275	13415	53	4190	500	10060	10	1	10644142	1460	25.27	5.60	12	0.06	543.00	2451.00	19410	20230704	-29.31	5220	20230103	162.84	19410	-29.31	20230704	5220	162.84	20230103	19410	-29.31	20230704	5220	162.84	20230103	5.07	N	168360	500	53 억		45983	N	N	0	N	00	N
98	20230814	160813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13980	-620	5	-4.25	1675356850	120846	168.09	14570	14570	13710	18980	10220	14600	13863.06	0.48	0	-1209	15093	14846	14683	14436	14273	14765	14355	53	4380	500	10510	10	1	10644142	1488	25.75	5.70	12	1.14	543.00	2451.00	19410	20230704	-27.98	5220	20230103	167.82	19410	-27.98	20230704	5220	167.82	20230103	19410	-27.98	20230704	5220	167.82	20230103	5.05	N	168360	500	53 억		51095	N	N	0	N	00	N
99	20230814	150811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13920	-680	5	-4.66	1501557540	108375	150.74	14570	14570	13710	18980	10220	14600	13855.20	0.48	0	-4994	15093	14846	14683	14436	14273	14765	14355	53	4380	500	10510	10	1	10644142	1482	25.64	5.68	12	1.02	543.00	2451.00	19410	20230704	-28.28	5220	20230103	166.67	19410	-28.28	20230704	5220	166.67	20230103	19410	-28.28	20230704	5220	166.67	20230103	5.05	N	168360	500	53 억		51095	N	N	0	N	00	N
100	20230814	140813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13810	-790	5	-5.41	1280029500	92333	128.43	14570	14570	13730	18980	10220	14600	13863.18	0.48	0	-5470	15093	14846	14683	14436	14273	14765	14355	53	4380	500	10510	10	1	10644142	1470	25.43	5.63	12	0.87	543.00	2451.00	19410	20230704	-28.85	5220	20230103	164.56	19410	-28.85	20230704	5220	164.56	20230103	19410	-28.85	20230704	5220	164.56	20230103	5.05	N	168360	500	53 억		51095	N	N	0	N	00	N
101	20230814	130804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13840	-760	5	-5.21	1225910240	88406	122.97	14570	14570	13730	18980	10220	14600	13866.81	0.48	0	-5145	15093	14846	14683	14436	14273	14765	14355	53	4380	500	10510	10	1	10644142	1473	25.49	5.65	12	0.83	543.00	2451.00	19410	20230704	-28.70	5220	20230103	165.13	19410	-28.70	20230704	5220	165.13	20230103	19410	-28.70	20230704	5220	165.13	20230103	5.05	N	168360	500	53 억		51095	N	N	0	N	00	N
102	20230814	120810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13740	-860	5	-5.89	1171665920	84475	117.50	14570	14570	13730	18980	10220	14600	13869.96	0.48	0	-5026	15093	14846	14683	14436	14273	14765	14355	53	4380	500	10510	10	1	10644142	1463	25.30	5.61	12	0.79	543.00	2451.00	19410	20230704	-29.21	5220	20230103	163.22	19410	-29.21	20230704	5220	163.22	20230103	19410	-29.21	20230704	5220	163.22	20230103	5.05	N	168360	500	53 억		51095	N	N	0	N	00	N
103	20230814	110805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13790	-810	5	-5.55	1004299440	72309	100.58	14570	14570	13730	18980	10220	14600	13888.99	0.48	0	-1626	15093	14846	14683	14436	14273	14765	14355	53	4380	500	10510	10	1	10644142	1468	25.40	5.63	12	0.68	543.00	2451.00	19410	20230704	-28.95	5220	20230103	164.18	19410	-28.95	20230704	5220	164.18	20230103	19410	-28.95	20230704	5220	164.18	20230103	5.05	N	168360	500	53 억		51095	N	N	0	N	00	N
104	20230814	100807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13900	-700	5	-4.79	794840110	57177	79.53	14570	14570	13730	18980	10220	14600	13901.38	0.48	0	-3629	15093	14846	14683	14436	14273	14765	14355	53	4380	500	10510	10	1	10644142	1480	25.60	5.67	12	0.54	543.00	2451.00	19410	20230704	-28.39	5220	20230103	166.28	19410	-28.39	20230704	5220	166.28	20230103	19410	-28.39	20230704	5220	166.28	20230103	5.05	N	168360	500	53 억		51095	N	N	0	N	00	N
105	20230814	090805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13880	-720	5	-4.93	113710270	8059	11.21	14570	14570	13840	18980	10220	14600	14109.66	0.48	0	-264	15093	14846	14683	14436	14273	14765	14355	53	4380	500	10510	10	1	10644142	1477	25.56	5.66	12	0.08	543.00	2451.00	19410	20230704	-28.49	5220	20230103	165.90	19410	-28.49	20230704	5220	165.90	20230103	19410	-28.49	20230704	5220	165.90	20230103	5.05	N	168360	500	53 억		51095	N	N	0	N	00	N
106	20230811	160806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14600	-50	5	-0.34	1025567070	69692	86.98	14650	14930	14520	19040	10260	14650	14715.84	0.43	0	6774	15183	14916	14713	14446	14243	14815	14345	53	4390	500	10540	10	1	10644142	1554	26.89	5.96	12	0.65	543.00	2451.00	19410	20230704	-24.78	5220	20230103	179.69	19410	-24.78	20230704	5220	179.69	20230103	19410	-24.78	20230704	5220	179.69	20230103	5.16	N	168360	500	53 억		45783	N	N	0	N	00	N
107	20230811	150802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14610	-40	5	-0.27	979022030	66501	83.00	14650	14930	14520	19040	10260	14650	14721.94	0.43	0	6617	15183	14916	14713	14446	14243	14815	14345	53	4390	500	10540	10	1	10644142	1555	26.91	5.96	12	0.62	543.00	2451.00	19410	20230704	-24.73	5220	20230103	179.89	19410	-24.73	20230704	5220	179.89	20230103	19410	-24.73	20230704	5220	179.89	20230103	5.16	N	168360	500	53 억		45783	N	N	0	N	00	N
108	20230811	140800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14660	10	2	0.07	816709100	55429	69.18	14650	14930	14520	19040	10260	14650	14734.36	0.43	0	5616	15183	14916	14713	14446	14243	14815	14345	53	4390	500	10540	10	1	10644142	1560	27.00	5.98	12	0.52	543.00	2451.00	19410	20230704	-24.47	5220	20230103	180.84	19410	-24.47	20230704	5220	180.84	20230103	19410	-24.47	20230704	5220	180.84	20230103	5.16	N	168360	500	53 억		45783	N	N	0	N	00	N
109	20230811	130800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14800	150	2	1.02	677395230	45951	57.35	14650	14930	14520	19040	10260	14650	14741.73	0.43	0	6486	15183	14916	14713	14446	14243	14815	14345	53	4390	500	10540	10	1	10644142	1575	27.26	6.04	12	0.43	543.00	2451.00	19410	20230704	-23.75	5220	20230103	183.52	19410	-23.75	20230704	5220	183.52	20230103	19410	-23.75	20230704	5220	183.52	20230103	5.16	N	168360	500	53 억		45783	N	N	0	N	00	N
110	20230811	120752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14800	150	2	1.02	623317290	42299	52.79	14650	14930	14520	19040	10260	14650	14736.02	0.43	0	6907	15183	14916	14713	14446	14243	14815	14345	53	4390	500	10540	10	1	10644142	1575	27.26	6.04	12	0.40	543.00	2451.00	19410	20230704	-23.75	5220	20230103	183.52	19410	-23.75	20230704	5220	183.52	20230103	19410	-23.75	20230704	5220	183.52	20230103	5.16	N	168360	500	53 억		45783	N	N	0	N	00	N
111	20230811	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14850	200	2	1.37	506901720	34430	42.97	14650	14930	14520	19040	10260	14650	14722.72	0.43	0	8750	15183	14916	14713	14446	14243	14815	14345	53	4390	500	10540	10	1	10644142	1581	27.35	6.06	12	0.32	543.00	2451.00	19410	20230704	-23.49	5220	20230103	184.48	19410	-23.49	20230704	5220	184.48	20230103	19410	-23.49	20230704	5220	184.48	20230103	5.16	N	168360	500	53 억		45783	N	N	0	N	00	N
112	20230811	100751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14670	20	2	0.14	235091170	16067	20.05	14650	14800	14520	19040	10260	14650	14631.90	0.43	0	2696	15183	14916	14713	14446	14243	14815	14345	53	4390	500	10540	10	1	10644142	1561	27.02	5.99	12	0.15	543.00	2451.00	19410	20230704	-24.42	5220	20230103	181.03	19410	-24.42	20230704	5220	181.03	20230103	19410	-24.42	20230704	5220	181.03	20230103	5.16	N	168360	500	53 억		45783	N	N	0	N	00	N
113	20230811	090800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14600	-50	5	-0.34	21912880	1501	1.87	14650	14690	14550	19040	10260	14650	14598.13	0.43	0	-565	15183	14916	14713	14446	14243	14815	14345	53	4390	500	10540	10	1	10644142	1554	26.89	5.96	12	0.01	543.00	2451.00	19410	20230704	-24.78	5220	20230103	179.69	19410	-24.78	20230704	5220	179.69	20230103	19410	-24.78	20230704	5220	179.69	20230103	5.16	N	168360	500	53 억		45783	N	N	0	N	00	N
114	20230810	160750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14650	-340	5	-2.27	1157559600	79142	72.00	14980	14980	14510	19480	10500	14990	14625.22	0.57	0	-6124	15516	15252	14976	14712	14436	15385	14845	53	4490	500	10790	10	1	10644142	1559	26.98	5.98	12	0.74	543.00	2451.00	19410	20230704	-24.52	5220	20230103	180.65	19410	-24.52	20230704	5220	180.65	20230103	19410	-24.52	20230704	5220	180.65	20230103	5.17	N	168360	500	53 억		60515	N	N	0	N	00	N
115	20230810	150748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14580	-410	5	-2.74	1037010000	70894	64.50	14980	14980	14510	19480	10500	14990	14626.35	0.57	0	-9314	15516	15252	14976	14712	14436	15385	14845	53	4490	500	10790	10	1	10644142	1552	26.85	5.95	12	0.67	543.00	2451.00	19410	20230704	-24.88	5220	20230103	179.31	19410	-24.88	20230704	5220	179.31	20230103	19410	-24.88	20230704	5220	179.31	20230103	5.17	N	168360	500	53 억		60515	N	N	0	N	00	N
116	20230810	140749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14620	-370	5	-2.47	847928710	57891	52.67	14980	14980	14510	19480	10500	14990	14645.52	0.57	0	-9185	15516	15252	14976	14712	14436	15385	14845	53	4490	500	10790	10	1	10644142	1556	26.92	5.96	12	0.54	543.00	2451.00	19410	20230704	-24.68	5220	20230103	180.08	19410	-24.68	20230704	5220	180.08	20230103	19410	-24.68	20230704	5220	180.08	20230103	5.17	N	168360	500	53 억		60515	N	N	0	N	00	N
117	20230810	130742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14630	-360	5	-2.40	733336120	50042	45.53	14980	14980	14510	19480	10500	14990	14652.75	0.57	0	-9374	15516	15252	14976	14712	14436	15385	14845	53	4490	500	10790	10	1	10644142	1557	26.94	5.97	12	0.47	543.00	2451.00	19410	20230704	-24.63	5220	20230103	180.27	19410	-24.63	20230704	5220	180.27	20230103	19410	-24.63	20230704	5220	180.27	20230103	5.17	N	168360	500	53 억		60515	N	N	0	N	00	N
118	20230810	120756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14600	-390	5	-2.60	658574480	44921	40.87	14980	14980	14510	19480	10500	14990	14658.91	0.57	0	-8926	15516	15252	14976	14712	14436	15385	14845	53	4490	500	10790	10	1	10644142	1554	26.89	5.96	12	0.42	543.00	2451.00	19410	20230704	-24.78	5220	20230103	179.69	19410	-24.78	20230704	5220	179.69	20230103	19410	-24.78	20230704	5220	179.69	20230103	5.17	N	168360	500	53 억		60515	N	N	0	N	00	N
119	20230810	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14670	-320	5	-2.13	553607950	37740	34.34	14980	14980	14510	19480	10500	14990	14666.88	0.57	0	-6459	15516	15252	14976	14712	14436	15385	14845	53	4490	500	10790	10	1	10644142	1561	27.02	5.99	12	0.35	543.00	2451.00	19410	20230704	-24.42	5220	20230103	181.03	19410	-24.42	20230704	5220	181.03	20230103	19410	-24.42	20230704	5220	181.03	20230103	5.17	N	168360	500	53 억		60515	N	N	0	N	00	N
120	20230810	100752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14600	-390	5	-2.60	369834730	25121	22.85	14980	14980	14600	19480	10500	14990	14719.47	0.57	0	-5277	15516	15252	14976	14712	14436	15385	14845	53	4490	500	10790	10	1	10644142	1554	26.89	5.96	12	0.24	543.00	2451.00	19410	20230704	-24.78	5220	20230103	179.69	19410	-24.78	20230704	5220	179.69	20230103	19410	-24.78	20230704	5220	179.69	20230103	5.17	N	168360	500	53 억		60515	N	N	0	N	00	N
121	20230810	090801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14670	-320	5	-2.13	99077800	6667	6.07	14980	14980	14670	19480	10500	14990	14855.96	0.57	0	-2358	15516	15252	14976	14712	14436	15385	14845	53	4490	500	10790	10	1	10644142	1561	27.02	5.99	12	0.06	543.00	2451.00	19410	20230704	-24.42	5220	20230103	181.03	19410	-24.42	20230704	5220	181.03	20230103	19410	-24.42	20230704	5220	181.03	20230103	5.17	N	168360	500	53 억		60515	N	N	0	N	00	N
122	20230809	160750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14990	320	2	2.18	1638209280	109051	115.33	14720	15240	14700	19070	10270	14670	15023.47	0.33	0	29354	15756	15212	14806	14262	13856	15010	14060	53	4400	500	10560	10	1	10644142	1596	27.61	6.12	12	1.02	543.00	2451.00	19410	20230704	-22.77	5220	20230103	187.16	19410	-22.77	20230704	5220	187.16	20230103	19410	-22.77	20230704	5220	187.16	20230103	5.25	N	168360	500	53 억		35540	N	N	0	N	00	N
123	20230809	150741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15110	440	2	3.00	1565000830	104184	110.19	14720	15240	14700	19070	10270	14670	15022.61	0.33	0	29574	15756	15212	14806	14262	13856	15010	14060	53	4400	500	10560	10	1	10644142	1608	27.83	6.16	12	0.98	543.00	2451.00	19410	20230704	-22.15	5220	20230103	189.46	19410	-22.15	20230704	5220	189.46	20230103	19410	-22.15	20230704	5220	189.46	20230103	5.25	N	168360	500	53 억		35540	N	N	0	N	00	N
124	20230809	140739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15020	350	2	2.39	1464121180	97490	103.11	14720	15240	14700	19070	10270	14670	15019.34	0.33	0	29205	15756	15212	14806	14262	13856	15010	14060	53	4400	500	10560	10	1	10644142	1599	27.66	6.13	12	0.92	543.00	2451.00	19410	20230704	-22.62	5220	20230103	187.74	19410	-22.62	20230704	5220	187.74	20230103	19410	-22.62	20230704	5220	187.74	20230103	5.25	N	168360	500	53 억		35540	N	N	0	N	00	N
125	20230809	130757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15150	480	2	3.27	1340995420	89296	94.44	14720	15240	14700	19070	10270	14670	15018.69	0.33	0	28144	15756	15212	14806	14262	13856	15010	14060	53	4400	500	10560	10	1	10644142	1613	27.90	6.18	12	0.84	543.00	2451.00	19410	20230704	-21.95	5220	20230103	190.23	19410	-21.95	20230704	5220	190.23	20230103	19410	-21.95	20230704	5220	190.23	20230103	5.25	N	168360	500	53 억		35540	N	N	0	N	00	N
126	20230809	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15140	470	2	3.20	1246954540	83070	87.86	14720	15240	14700	19070	10270	14670	15012.23	0.33	0	25616	15756	15212	14806	14262	13856	15010	14060	53	4400	500	10560	10	1	10644142	1612	27.88	6.18	12	0.78	543.00	2451.00	19410	20230704	-22.00	5220	20230103	190.04	19410	-22.00	20230704	5220	190.04	20230103	19410	-22.00	20230704	5220	190.04	20230103	5.25	N	168360	500	53 억		35540	N	N	0	N	00	N
127	20230809	110749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14750	80	2	0.55	851828450	56772	60.04	14720	15240	14700	19070	10270	14670	15006.31	0.33	0	11554	15756	15212	14806	14262	13856	15010	14060	53	4400	500	10560	10	1	10644142	1570	27.16	6.02	12	0.53	543.00	2451.00	19410	20230704	-24.01	5220	20230103	182.57	19410	-24.01	20230704	5220	182.57	20230103	19410	-24.01	20230704	5220	182.57	20230103	5.25	N	168360	500	53 억		35540	N	N	0	N	00	N
128	20230809	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14780	110	2	0.75	722933900	48054	50.82	14720	15240	14700	19070	10270	14670	15046.75	0.33	0	12095	15756	15212	14806	14262	13856	15010	14060	53	4400	500	10560	10	1	10644142	1573	27.22	6.03	12	0.45	543.00	2451.00	19410	20230704	-23.85	5220	20230103	183.14	19410	-23.85	20230704	5220	183.14	20230103	19410	-23.85	20230704	5220	183.14	20230103	5.25	N	168360	500	53 억		35540	N	N	0	N	00	N
129	20230809	090742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14710	40	2	0.27	247109250	16457	17.41	14720	15200	14700	19070	10270	14670	15022.43	0.33	0	3825	15756	15212	14806	14262	13856	15010	14060	53	4400	500	10560	10	1	10644142	1566	27.09	6.00	12	0.15	543.00	2451.00	19410	20230704	-24.21	5220	20230103	181.80	19410	-24.21	20230704	5220	181.80	20230103	19410	-24.21	20230704	5220	181.80	20230103	5.25	N	168360	500	53 억		35540	N	N	0	N	00	N
130	20230808	160757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14670	-330	5	-2.20	1386204560	94365	104.60	15350	15350	14400	19500	10500	15000	14689.82	0.44	0	-12204	15653	15326	14763	14436	13873	15490	14600	53	4500	500	10800	10	1	10644142	1561	27.02	5.99	12	0.89	543.00	2451.00	19410	20230704	-24.42	5220	20230103	181.03	19410	-24.42	20230704	5220	181.03	20230103	19410	-24.42	20230704	5220	181.03	20230103	5.27	N	168360	500	53 억		46329	N	N	0	N	00	N
131	20230808	150748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14620	-380	5	-2.53	1220350030	83043	92.05	15350	15350	14400	19500	10500	15000	14695.40	0.44	0	-12692	15653	15326	14763	14436	13873	15490	14600	53	4500	500	10800	10	1	10644142	1556	26.92	5.96	12	0.78	543.00	2451.00	19410	20230704	-24.68	5220	20230103	180.08	19410	-24.68	20230704	5220	180.08	20230103	19410	-24.68	20230704	5220	180.08	20230103	5.27	N	168360	500	53 억		46329	N	N	0	N	00	N
132	20230808	140744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14520	-480	5	-3.20	1020329150	69256	76.77	15350	15350	14400	19500	10500	15000	14732.72	0.44	0	-13162	15653	15326	14763	14436	13873	15490	14600	53	4500	500	10800	10	1	10644142	1546	26.74	5.92	12	0.65	543.00	2451.00	19410	20230704	-25.19	5220	20230103	178.16	19410	-25.19	20230704	5220	178.16	20230103	19410	-25.19	20230704	5220	178.16	20230103	5.27	N	168360	500	53 억		46329	N	N	0	N	00	N
133	20230808	130736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14540	-460	5	-3.07	842746860	56988	63.17	15350	15350	14540	19500	10500	15000	14788.15	0.44	0	-11967	15653	15326	14763	14436	13873	15490	14600	53	4500	500	10800	10	1	10644142	1548	26.78	5.93	12	0.54	543.00	2451.00	19410	20230704	-25.09	5220	20230103	178.54	19410	-25.09	20230704	5220	178.54	20230103	19410	-25.09	20230704	5220	178.54	20230103	5.27	N	168360	500	53 억		46329	N	N	0	N	00	N
134	20230808	120742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14650	-350	5	-2.33	734152620	49526	54.90	15350	15350	14540	19500	10500	15000	14823.58	0.44	0	-7890	15653	15326	14763	14436	13873	15490	14600	53	4500	500	10800	10	1	10644142	1559	26.98	5.98	12	0.47	543.00	2451.00	19410	20230704	-24.52	5220	20230103	180.65	19410	-24.52	20230704	5220	180.65	20230103	19410	-24.52	20230704	5220	180.65	20230103	5.27	N	168360	500	53 억		46329	N	N	0	N	00	N
135	20230808	110732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14580	-420	5	-2.80	679656060	45792	50.76	15350	15350	14540	19500	10500	15000	14842.24	0.44	0	-6950	15653	15326	14763	14436	13873	15490	14600	53	4500	500	10800	10	1	10644142	1552	26.85	5.95	12	0.43	543.00	2451.00	19410	20230704	-24.88	5220	20230103	179.31	19410	-24.88	20230704	5220	179.31	20230103	19410	-24.88	20230704	5220	179.31	20230103	5.27	N	168360	500	53 억		46329	N	N	0	N	00	N
136	20230808	100745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14840	-160	5	-1.07	419450010	28054	31.10	15350	15350	14600	19500	10500	15000	14951.52	0.44	0	-3858	15653	15326	14763	14436	13873	15490	14600	53	4500	500	10800	10	1	10644142	1580	27.33	6.05	12	0.26	543.00	2451.00	19410	20230704	-23.54	5220	20230103	184.29	19410	-23.54	20230704	5220	184.29	20230103	19410	-23.54	20230704	5220	184.29	20230103	5.27	N	168360	500	53 억		46329	N	N	0	N	00	N
137	20230808	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15060	60	2	0.40	89040840	5867	6.50	15350	15350	15000	19500	10500	15000	15176.55	0.44	0	-1355	15653	15326	14763	14436	13873	15490	14600	53	4500	500	10800	10	1	10644142	1603	27.73	6.14	12	0.06	543.00	2451.00	19410	20230704	-22.41	5220	20230103	188.51	19410	-22.41	20230704	5220	188.51	20230103	19410	-22.41	20230704	5220	188.51	20230103	5.27	N	168360	500	53 억		46329	N	N	0	N	00	N
138	20230807	160741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15000	480	2	3.31	1314937980	89042	125.30	14520	15090	14200	18870	10170	14520	14766.78	0.38	0	6874	15220	14870	14600	14250	13980	14735	14115	53	4350	500	10450	10	1	10644142	1597	27.62	6.12	12	0.84	543.00	2451.00	19410	20230704	-22.72	5220	20230103	187.36	19410	-22.72	20230704	5220	187.36	20230103	19410	-22.72	20230704	5220	187.36	20230103	5.20	N	168360	500	53 억		40442	N	N	0	N	00	N
139	20230807	150741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14940	420	2	2.89	1226252410	83127	116.98	14520	15090	14200	18870	10170	14520	14751.55	0.38	0	7112	15220	14870	14600	14250	13980	14735	14115	53	4350	500	10450	10	1	10644142	1590	27.51	6.10	12	0.78	543.00	2451.00	19410	20230704	-23.03	5220	20230103	186.21	19410	-23.03	20230704	5220	186.21	20230103	19410	-23.03	20230704	5220	186.21	20230103	5.20	N	168360	500	53 억		40442	N	N	0	N	00	N
140	20230807	140744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14870	350	2	2.41	1044236180	70924	99.81	14520	15090	14200	18870	10170	14520	14723.31	0.38	0	8255	15220	14870	14600	14250	13980	14735	14115	53	4350	500	10450	10	1	10644142	1583	27.38	6.07	12	0.67	543.00	2451.00	19410	20230704	-23.39	5220	20230103	184.87	19410	-23.39	20230704	5220	184.87	20230103	19410	-23.39	20230704	5220	184.87	20230103	5.20	N	168360	500	53 억		40442	N	N	0	N	00	N
141	20230807	130736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14980	460	2	3.17	969387770	65901	92.74	14520	15090	14200	18870	10170	14520	14709.76	0.38	0	10151	15220	14870	14600	14250	13980	14735	14115	53	4350	500	10450	10	1	10644142	1594	27.59	6.11	12	0.62	543.00	2451.00	19410	20230704	-22.82	5220	20230103	186.97	19410	-22.82	20230704	5220	186.97	20230103	19410	-22.82	20230704	5220	186.97	20230103	5.20	N	168360	500	53 억		40442	N	N	0	N	00	N
142	20230807	120735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15020	500	2	3.44	870645860	59311	83.46	14520	15090	14200	18870	10170	14520	14679.33	0.38	0	9474	15220	14870	14600	14250	13980	14735	14115	53	4350	500	10450	10	1	10644142	1599	27.66	6.13	12	0.56	543.00	2451.00	19410	20230704	-22.62	5220	20230103	187.74	19410	-22.62	20230704	5220	187.74	20230103	19410	-22.62	20230704	5220	187.74	20230103	5.20	N	168360	500	53 억		40442	N	N	0	N	00	N
143	20230807	110730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14850	330	2	2.27	647762690	44425	62.52	14520	14890	14200	18870	10170	14520	14581.04	0.38	0	9190	15220	14870	14600	14250	13980	14735	14115	53	4350	500	10450	10	1	10644142	1581	27.35	6.06	12	0.42	543.00	2451.00	19410	20230704	-23.49	5220	20230103	184.48	19410	-23.49	20230704	5220	184.48	20230103	19410	-23.49	20230704	5220	184.48	20230103	5.20	N	168360	500	53 억		40442	N	N	0	N	00	N
144	20230807	100739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14780	260	2	1.79	443155700	30563	43.01	14520	14850	14200	18870	10170	14520	14499.74	0.38	0	2820	15220	14870	14600	14250	13980	14735	14115	53	4350	500	10450	10	1	10644142	1573	27.22	6.03	12	0.29	543.00	2451.00	19410	20230704	-23.85	5220	20230103	183.14	19410	-23.85	20230704	5220	183.14	20230103	19410	-23.85	20230704	5220	183.14	20230103	5.20	N	168360	500	53 억		40442	N	N	0	N	00	N
145	20230807	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14220	-300	5	-2.07	52215510	3634	5.11	14520	14540	14200	18870	10170	14520	14368.60	0.38	0	-1179	15220	14870	14600	14250	13980	14735	14115	53	4350	500	10450	10	1	10644142	1514	26.19	5.80	12	0.03	543.00	2451.00	19410	20230704	-26.74	5220	20230103	172.41	19410	-26.74	20230704	5220	172.41	20230103	19410	-26.74	20230704	5220	172.41	20230103	5.20	N	168360	500	53 억		40442	N	N	0	N	00	N
146	20230804	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14520	-80	5	-0.55	1023808030	70188	46.23	14770	14950	14330	18980	10220	14600	14586.76	0.39	0	-4632	15686	15142	14706	14162	13726	14925	13945	53	4380	500	10510	10	1	10644142	1546	26.74	5.92	12	0.66	543.00	2451.00	19410	20230704	-25.19	5220	20230103	178.16	19410	-25.19	20230704	5220	178.16	20230103	19410	-25.19	20230704	5220	178.16	20230103	5.34	N	168360	500	53 억		40994	N	N	0	N	00	N
147	20230804	150730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14480	-120	5	-0.82	923399880	63265	41.67	14770	14950	14330	18980	10220	14600	14595.75	0.39	0	-4143	15686	15142	14706	14162	13726	14925	13945	53	4380	500	10510	10	1	10644142	1541	26.67	5.91	12	0.59	543.00	2451.00	19410	20230704	-25.40	5220	20230103	177.39	19410	-25.40	20230704	5220	177.39	20230103	19410	-25.40	20230704	5220	177.39	20230103	5.34	N	168360	500	53 억		40994	N	N	0	N	00	N
148	20230804	140743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14490	-110	5	-0.75	828317350	56686	37.33	14770	14950	14330	18980	10220	14600	14612.38	0.39	0	-4564	15686	15142	14706	14162	13726	14925	13945	53	4380	500	10510	10	1	10644142	1542	26.69	5.91	12	0.53	543.00	2451.00	19410	20230704	-25.35	5220	20230103	177.59	19410	-25.35	20230704	5220	177.59	20230103	19410	-25.35	20230704	5220	177.59	20230103	5.34	N	168360	500	53 억		40994	N	N	0	N	00	N
149	20230804	130729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14490	-110	5	-0.75	754781130	51610	33.99	14770	14950	14330	18980	10220	14600	14624.71	0.39	0	-3478	15686	15142	14706	14162	13726	14925	13945	53	4380	500	10510	10	1	10644142	1542	26.69	5.91	12	0.48	543.00	2451.00	19410	20230704	-25.35	5220	20230103	177.59	19410	-25.35	20230704	5220	177.59	20230103	19410	-25.35	20230704	5220	177.59	20230103	5.34	N	168360	500	53 억		40994	N	N	0	N	00	N
150	20230804	120726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14580	-20	5	-0.14	613356280	41811	27.54	14770	14950	14510	18980	10220	14600	14669.73	0.39	0	-1188	15686	15142	14706	14162	13726	14925	13945	53	4380	500	10510	10	1	10644142	1552	26.85	5.95	12	0.39	543.00	2451.00	19410	20230704	-24.88	5220	20230103	179.31	19410	-24.88	20230704	5220	179.31	20230103	19410	-24.88	20230704	5220	179.31	20230103	5.34	N	168360	500	53 억		40994	N	N	0	N	00	N
151	20230804	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14600	0	3	0.00	560051530	38143	25.12	14770	14950	14510	18980	10220	14600	14682.94	0.39	0	521	15686	15142	14706	14162	13726	14925	13945	53	4380	500	10510	10	1	10644142	1554	26.89	5.96	12	0.36	543.00	2451.00	19410	20230704	-24.78	5220	20230103	179.69	19410	-24.78	20230704	5220	179.69	20230103	19410	-24.78	20230704	5220	179.69	20230103	5.34	N	168360	500	53 억		40994	N	N	0	N	00	N
152	20230804	100723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14620	20	2	0.14	457491300	31107	20.49	14770	14950	14510	18980	10220	14600	14707.02	0.39	0	-200	15686	15142	14706	14162	13726	14925	13945	53	4380	500	10510	10	1	10644142	1556	26.92	5.96	12	0.29	543.00	2451.00	19410	20230704	-24.68	5220	20230103	180.08	19410	-24.68	20230704	5220	180.08	20230103	19410	-24.68	20230704	5220	180.08	20230103	5.34	N	168360	500	53 억		40994	N	N	0	N	00	N
153	20230804	090723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14650	50	2	0.34	60605100	4125	2.72	14770	14770	14610	18980	10220	14600	14692.15	0.39	0	-780	15686	15142	14706	14162	13726	14925	13945	53	4380	500	10510	10	1	10644142	1559	26.98	5.98	12	0.04	543.00	2451.00	19410	20230704	-24.52	5220	20230103	180.65	19410	-24.52	20230704	5220	180.65	20230103	19410	-24.52	20230704	5220	180.65	20230103	5.34	N	168360	500	53 억		40994	N	N	0	N	00	N
154	20230803	160723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14600	-420	5	-2.80	2190513490	150316	77.98	14830	15250	14270	19520	10520	15020	14572.57	0.55	0	-16919	16180	15600	15200	14620	14220	15400	14420	53	4500	500	10810	10	1	10644142	1554	26.89	5.96	12	1.41	543.00	2451.00	19410	20230704	-24.78	5220	20230103	179.69	19410	-24.78	20230704	5220	179.69	20230103	19410	-24.78	20230704	5220	179.69	20230103	5.15	N	168360	500	53 억		58999	N	N	0	N	00	N
155	20230803	150731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14560	-460	5	-3.06	2038349900	139930	72.60	14830	15250	14270	19520	10520	15020	14566.87	0.55	0	-19507	16180	15600	15200	14620	14220	15400	14420	53	4500	500	10810	10	1	10644142	1550	26.81	5.94	12	1.31	543.00	2451.00	19410	20230704	-24.99	5220	20230103	178.93	19410	-24.99	20230704	5220	178.93	20230103	19410	-24.99	20230704	5220	178.93	20230103	5.15	N	168360	500	53 억		58999	N	N	0	N	00	N
156	20230803	140723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14460	-560	5	-3.73	1822862390	125067	64.88	14830	15250	14270	19520	10520	15020	14575.03	0.55	0	-20410	16180	15600	15200	14620	14220	15400	14420	53	4500	500	10810	10	1	10644142	1539	26.63	5.90	12	1.17	543.00	2451.00	19410	20230704	-25.50	5220	20230103	177.01	19410	-25.50	20230704	5220	177.01	20230103	19410	-25.50	20230704	5220	177.01	20230103	5.15	N	168360	500	53 억		58999	N	N	0	N	00	N
157	20230803	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14360	-660	5	-4.39	1681513740	115286	59.81	14830	15250	14270	19520	10520	15020	14585.52	0.55	0	-18260	16180	15600	15200	14620	14220	15400	14420	53	4500	500	10810	10	1	10644142	1528	26.45	5.86	12	1.08	543.00	2451.00	19410	20230704	-26.02	5220	20230103	175.10	19410	-26.02	20230704	5220	175.10	20230103	19410	-26.02	20230704	5220	175.10	20230103	5.15	N	168360	500	53 억		58999	N	N	0	N	00	N
158	20230803	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14310	-710	5	-4.73	1478272310	101112	52.46	14830	15250	14300	19520	10520	15020	14620.08	0.55	0	-14624	16180	15600	15200	14620	14220	15400	14420	53	4500	500	10810	10	1	10644142	1523	26.35	5.84	12	0.95	543.00	2451.00	19410	20230704	-26.28	5220	20230103	174.14	19410	-26.28	20230704	5220	174.14	20230103	19410	-26.28	20230704	5220	174.14	20230103	5.15	N	168360	500	53 억		58999	N	N	0	N	00	N
159	20230803	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14500	-520	5	-3.46	1108803960	75458	39.15	14830	15250	14450	19520	10520	15020	14694.25	0.55	0	-14918	16180	15600	15200	14620	14220	15400	14420	53	4500	500	10810	10	1	10644142	1543	26.70	5.92	12	0.71	543.00	2451.00	19410	20230704	-25.30	5220	20230103	177.78	19410	-25.30	20230704	5220	177.78	20230103	19410	-25.30	20230704	5220	177.78	20230103	5.15	N	168360	500	53 억		58999	N	N	0	N	00	N
160	20230803	100719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14770	-250	5	-1.66	583427040	39423	20.45	14830	15250	14600	19520	10520	15020	14799.06	0.55	0	-7258	16180	15600	15200	14620	14220	15400	14420	53	4500	500	10810	10	1	10644142	1572	27.20	6.03	12	0.37	543.00	2451.00	19410	20230704	-23.91	5220	20230103	182.95	19410	-23.91	20230704	5220	182.95	20230103	19410	-23.91	20230704	5220	182.95	20230103	5.15	N	168360	500	53 억		58999	N	N	0	N	00	N
161	20230803	090719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14640	-380	5	-2.53	191566120	12906	6.70	14830	15060	14640	19520	10520	15020	14842.95	0.55	0	905	16180	15600	15200	14620	14220	15400	14420	53	4500	500	10810	10	1	10644142	1558	26.96	5.97	12	0.12	543.00	2451.00	19410	20230704	-24.57	5220	20230103	180.46	19410	-24.57	20230704	5220	180.46	20230103	19410	-24.57	20230704	5220	180.46	20230103	5.15	N	168360	500	53 억		58999	N	N	0	N	00	N
162	20230802	160724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15020	-250	5	-1.64	2933517550	190571	90.99	15330	15780	14800	19850	10690	15270	15394.87	0.39	0	31041	16210	15740	15400	14930	14590	15570	14760	53	4580	500	10990	10	1	10644142	1599	27.66	6.13	12	1.79	543.00	2451.00	19410	20230704	-22.62	5220	20230103	187.74	19410	-22.62	20230704	5220	187.74	20230103	19410	-22.62	20230704	5220	187.74	20230103	5.11	N	168360	500	53 억		41123	N	N	0	N	00	N
163	20230802	150732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15080	-190	5	-1.24	2839751530	184334	88.01	15330	15780	14800	19850	10690	15270	15405.50	0.39	0	31094	16210	15740	15400	14930	14590	15570	14760	53	4580	500	10990	10	1	10644142	1605	27.77	6.15	12	1.73	543.00	2451.00	19410	20230704	-22.31	5220	20230103	188.89	19410	-22.31	20230704	5220	188.89	20230103	19410	-22.31	20230704	5220	188.89	20230103	5.11	N	168360	500	53 억		41123	N	N	0	N	00	N
164	20230802	140726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14950	-320	5	-2.10	2452756320	158617	75.73	15330	15780	14800	19850	10690	15270	15463.44	0.39	0	31187	16210	15740	15400	14930	14590	15570	14760	53	4580	500	10990	10	1	10644142	1591	27.53	6.10	12	1.49	543.00	2451.00	19410	20230704	-22.98	5220	20230103	186.40	19410	-22.98	20230704	5220	186.40	20230103	19410	-22.98	20230704	5220	186.40	20230103	5.11	N	168360	500	53 억		41123	N	N	0	N	00	N
165	20230802	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15510	240	2	1.57	1844218580	118622	56.64	15330	15780	15080	19850	10690	15270	15547.12	0.39	0	30177	16210	15740	15400	14930	14590	15570	14760	53	4580	500	10990	10	1	10644142	1651	28.56	6.33	12	1.11	543.00	2451.00	19410	20230704	-20.09	5220	20230103	197.13	19410	-20.09	20230704	5220	197.13	20230103	19410	-20.09	20230704	5220	197.13	20230103	5.11	N	168360	500	53 억		41123	N	N	0	N	00	N
166	20230802	120715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15600	330	2	2.16	1685588960	108428	51.77	15330	15780	15080	19850	10690	15270	15545.81	0.39	0	32629	16210	15740	15400	14930	14590	15570	14760	53	4580	500	10990	10	1	10644142	1660	28.73	6.36	12	1.02	543.00	2451.00	19410	20230704	-19.63	5220	20230103	198.85	19410	-19.63	20230704	5220	198.85	20230103	19410	-19.63	20230704	5220	198.85	20230103	5.11	N	168360	500	53 억		41123	N	N	0	N	00	N
167	20230802	110716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15530	260	2	1.70	1414098550	90916	43.41	15330	15780	15080	19850	10690	15270	15554.04	0.39	0	29926	16210	15740	15400	14930	14590	15570	14760	53	4580	500	10990	10	1	10644142	1653	28.60	6.34	12	0.85	543.00	2451.00	19410	20230704	-19.99	5220	20230103	197.51	19410	-19.99	20230704	5220	197.51	20230103	19410	-19.99	20230704	5220	197.51	20230103	5.11	N	168360	500	53 억		41123	N	N	0	N	00	N
168	20230802	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15650	380	2	2.49	1018585290	65558	31.30	15330	15780	15080	19850	10690	15270	15537.34	0.39	0	25427	16210	15740	15400	14930	14590	15570	14760	53	4580	500	10990	10	1	10644142	1666	28.82	6.39	12	0.62	543.00	2451.00	19410	20230704	-19.37	5220	20230103	199.81	19410	-19.37	20230704	5220	199.81	20230103	19410	-19.37	20230704	5220	199.81	20230103	5.11	N	168360	500	53 억		41123	N	N	0	N	00	N
169	20230802	090718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15200	-70	5	-0.46	43866150	2879	1.37	15330	15330	15160	19850	10690	15270	15236.09	0.39	0	84	16210	15740	15400	14930	14590	15570	14760	53	4580	500	10990	10	1	10644142	1618	27.99	6.20	12	0.03	543.00	2451.00	19410	20230704	-21.69	5220	20230103	191.19	19410	-21.69	20230704	5220	191.19	20230103	19410	-21.69	20230704	5220	191.19	20230103	5.11	N	168360	500	53 억		41123	N	N	0	N	00	N
170	20230801	160718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15270	-580	5	-3.66	3204247810	207553	127.92	15850	15870	15060	20600	11100	15850	15438.29	0.60	0	-23737	16476	16162	15836	15522	15196	16320	15680	53	4750	500	11410	10	1	10644142	1625	28.12	6.23	12	1.95	543.00	2451.00	19410	20230704	-21.33	5220	20230103	192.53	19410	-21.33	20230704	5220	192.53	20230103	19410	-21.33	20230704	5220	192.53	20230103	5.13	N	168360	500	53 억		63793	N	N	0	N	00	N
171	20230801	150714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15290	-560	5	-3.53	3118511040	201938	124.46	15850	15870	15060	20600	11100	15850	15442.91	0.60	0	-23812	16476	16162	15836	15522	15196	16320	15680	53	4750	500	11410	10	1	10644142	1627	28.16	6.24	12	1.90	543.00	2451.00	19410	20230704	-21.23	5220	20230103	192.91	19410	-21.23	20230704	5220	192.91	20230103	19410	-21.23	20230704	5220	192.91	20230103	5.13	N	168360	500	53 억		63793	N	N	0	N	00	N
172	20230801	140729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15290	-560	5	-3.53	2884590250	186598	115.01	15850	15870	15060	20600	11100	15850	15458.84	0.60	0	-25136	16476	16162	15836	15522	15196	16320	15680	53	4750	500	11410	10	1	10644142	1627	28.16	6.24	12	1.75	543.00	2451.00	19410	20230704	-21.23	5220	20230103	192.91	19410	-21.23	20230704	5220	192.91	20230103	19410	-21.23	20230704	5220	192.91	20230103	5.13	N	168360	500	53 억		63793	N	N	0	N	00	N
173	20230801	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15360	-490	5	-3.09	2582284780	166779	102.79	15850	15870	15060	20600	11100	15850	15483.27	0.60	0	-23889	16476	16162	15836	15522	15196	16320	15680	53	4750	500	11410	10	1	10644142	1635	28.29	6.27	12	1.57	543.00	2451.00	19410	20230704	-20.87	5220	20230103	194.25	19410	-20.87	20230704	5220	194.25	20230103	19410	-20.87	20230704	5220	194.25	20230103	5.13	N	168360	500	53 억		63793	N	N	0	N	00	N
174	20230801	120713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15370	-480	5	-3.03	2447848610	158051	97.41	15850	15870	15060	20600	11100	15850	15487.71	0.60	0	-23710	16476	16162	15836	15522	15196	16320	15680	53	4750	500	11410	10	1	10644142	1636	28.31	6.27	12	1.48	543.00	2451.00	19410	20230704	-20.81	5220	20230103	194.44	19410	-20.81	20230704	5220	194.44	20230103	19410	-20.81	20230704	5220	194.44	20230103	5.13	N	168360	500	53 억		63793	N	N	0	N	00	N
175	20230801	110710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15300	-550	5	-3.47	2125031000	136904	84.38	15850	15870	15060	20600	11100	15850	15522.05	0.60	0	-21218	16476	16162	15836	15522	15196	16320	15680	53	4750	500	11410	10	1	10644142	1629	28.18	6.24	12	1.29	543.00	2451.00	19410	20230704	-21.17	5220	20230103	193.10	19410	-21.17	20230704	5220	193.10	20230103	19410	-21.17	20230704	5220	193.10	20230103	5.13	N	168360	500	53 억		63793	N	N	0	N	00	N
176	20230801	100714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15480	-370	5	-2.33	1623708000	104392	64.34	15850	15870	15060	20600	11100	15850	15553.94	0.60	0	-11075	16476	16162	15836	15522	15196	16320	15680	53	4750	500	11410	10	1	10644142	1648	28.51	6.32	12	0.98	543.00	2451.00	19410	20230704	-20.25	5220	20230103	196.55	19410	-20.25	20230704	5220	196.55	20230103	19410	-20.25	20230704	5220	196.55	20230103	5.13	N	168360	500	53 억		63793	N	N	0	N	00	N
177	20230801	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15190	-660	5	-4.16	461997850	30044	18.52	15850	15850	15060	20600	11100	15850	15377.34	0.60	0	-11234	16476	16162	15836	15522	15196	16320	15680	53	4750	500	11410	10	1	10644142	1617	27.97	6.20	12	0.28	543.00	2451.00	19410	20230704	-21.74	5220	20230103	191.00	19410	-21.74	20230704	5220	191.00	20230103	19410	-21.74	20230704	5220	191.00	20230103	5.13	N	168360	500	53 억		63793	N	N	0	N	00	N