KissMeData/100660/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	160748	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5030	-40	5	-0.79	210014740	41783	77.74	5080	5090	4990	6590	3550	5070	5026.28	1.84	0	-14261	5170	5120	5060	5010	4950	5145	5035	63	1520	500	3540	10	1	12600000	634	29.08	0.99	12	0.33	173.00	5090.00	8590	20221117	-41.44	4605	20230726	9.23	6640	-24.25	20230117	4605	9.23	20230726	8590	-41.44	20221117	4605	9.23	20230726	4.85	N	100660	500	63 억		232424	N	N	0	N	00	N
3	20230831	150946	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4995	-75	5	-1.48	189994440	37802	70.33	5080	5090	4990	6590	3550	5070	5026.04	1.84	0	-11828	5170	5120	5060	5010	4950	5145	5035	63	1520	500	3540	5	1	12600000	629	28.87	0.98	12	0.30	173.00	5090.00	8590	20221117	-41.85	4605	20230726	8.47	6640	-24.77	20230117	4605	8.47	20230726	8590	-41.85	20221117	4605	8.47	20230726	4.85	N	100660	500	63 억		232424	N	N	0	N	00	N
4	20230831	141047	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5010	-60	5	-1.18	122538360	24326	45.26	5080	5090	4990	6590	3550	5070	5037.34	1.84	0	-9375	5170	5120	5060	5010	4950	5145	5035	63	1520	500	3540	10	1	12600000	631	28.96	0.98	12	0.19	173.00	5090.00	8590	20221117	-41.68	4605	20230726	8.79	6640	-24.55	20230117	4605	8.79	20230726	8590	-41.68	20221117	4605	8.79	20230726	4.85	N	100660	500	63 억		232424	N	N	0	N	00	N
5	20230831	131012	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5000	-70	5	-1.38	120110100	23840	44.36	5080	5090	4995	6590	3550	5070	5038.18	1.84	0	-9125	5170	5120	5060	5010	4950	5145	5035	63	1520	500	3540	10	1	12600000	630	28.90	0.98	12	0.19	173.00	5090.00	8590	20221117	-41.79	4605	20230726	8.58	6640	-24.70	20230117	4605	8.58	20230726	8590	-41.79	20221117	4605	8.58	20230726	4.85	N	100660	500	63 억		232424	N	N	0	N	00	N
6	20230831	121039	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5040	-30	5	-0.59	77825200	15393	28.64	5080	5090	5010	6590	3550	5070	5055.88	1.84	0	-7309	5170	5120	5060	5010	4950	5145	5035	63	1520	500	3540	10	1	12600000	635	29.13	0.99	12	0.12	173.00	5090.00	8590	20221117	-41.33	4605	20230726	9.45	6640	-24.10	20230117	4605	9.45	20230726	8590	-41.33	20221117	4605	9.45	20230726	4.85	N	100660	500	63 억		232424	N	N	0	N	00	N
7	20230831	111450	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5050	-20	5	-0.39	67418590	13324	24.79	5080	5090	5020	6590	3550	5070	5059.94	1.84	0	-5579	5170	5120	5060	5010	4950	5145	5035	63	1520	500	3540	10	1	12600000	636	29.19	0.99	12	0.11	173.00	5090.00	8590	20221117	-41.21	4605	20230726	9.66	6640	-23.95	20230117	4605	9.66	20230726	8590	-41.21	20221117	4605	9.66	20230726	4.85	N	100660	500	63 억		232424	N	N	0	N	00	N
8	20230831	101128	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5060	-10	5	-0.20	50240010	9908	18.43	5080	5090	5040	6590	3550	5070	5070.65	1.84	0	-3277	5170	5120	5060	5010	4950	5145	5035	63	1520	500	3540	10	1	12600000	638	29.25	0.99	12	0.08	173.00	5090.00	8590	20221117	-41.09	4605	20230726	9.88	6640	-23.80	20230117	4605	9.88	20230726	8590	-41.09	20221117	4605	9.88	20230726	4.85	N	100660	500	63 억		232424	N	N	0	N	00	N
9	20230831	090954	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5080	10	2	0.20	29826610	5873	10.93	5080	5090	5060	6590	3550	5070	5078.60	1.84	0	-3616	5170	5120	5060	5010	4950	5145	5035	63	1520	500	3540	10	1	12600000	640	29.36	1.00	12	0.05	173.00	5090.00	8590	20221117	-40.86	4605	20230726	10.31	6640	-23.49	20230117	4605	10.31	20230726	8590	-40.86	20221117	4605	10.31	20230726	4.85	N	100660	500	63 억		232424	N	N	0	N	00	N
10	20230830	160751	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5070	50	2	1.00	269283940	53284	184.43	5050	5110	5000	6520	3520	5020	5053.73	1.71	0	15807	5106	5062	5036	4992	4966	5050	4980	63	1500	500	3510	10	1	12600000	639	29.31	1.00	12	0.42	173.00	5090.00	8590	20221117	-40.98	4605	20230726	10.10	6640	-23.64	20230117	4605	10.10	20230726	8590	-40.98	20221117	4605	10.10	20230726	4.93	N	100660	500	63 억		215649	N	N	0	N	00	N
11	20230830	150926	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5070	50	2	1.00	263726680	52186	180.63	5050	5110	5000	6520	3520	5020	5053.59	1.71	0	15732	5106	5062	5036	4992	4966	5050	4980	63	1500	500	3510	10	1	12600000	639	29.31	1.00	12	0.41	173.00	5090.00	8590	20221117	-40.98	4605	20230726	10.10	6640	-23.64	20230117	4605	10.10	20230726	8590	-40.98	20221117	4605	10.10	20230726	4.93	N	100660	500	63 억		215649	N	N	0	N	00	N
12	20230830	141010	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5060	40	2	0.80	243004220	48095	166.47	5050	5110	5000	6520	3520	5020	5052.59	1.71	0	15668	5106	5062	5036	4992	4966	5050	4980	63	1500	500	3510	10	1	12600000	638	29.25	0.99	12	0.38	173.00	5090.00	8590	20221117	-41.09	4605	20230726	9.88	6640	-23.80	20230117	4605	9.88	20230726	8590	-41.09	20221117	4605	9.88	20230726	4.93	N	100660	500	63 억		215649	N	N	0	N	00	N
13	20230830	130958	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5060	40	2	0.80	227528510	45036	155.88	5050	5110	5000	6520	3520	5020	5052.15	1.71	0	15557	5106	5062	5036	4992	4966	5050	4980	63	1500	500	3510	10	1	12600000	638	29.25	0.99	12	0.36	173.00	5090.00	8590	20221117	-41.09	4605	20230726	9.88	6640	-23.80	20230117	4605	9.88	20230726	8590	-41.09	20221117	4605	9.88	20230726	4.93	N	100660	500	63 억		215649	N	N	0	N	00	N
14	20230830	121011	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5070	50	2	1.00	221633370	43869	151.84	5050	5110	5000	6520	3520	5020	5052.16	1.71	0	16464	5106	5062	5036	4992	4966	5050	4980	63	1500	500	3510	10	1	12600000	639	29.31	1.00	12	0.35	173.00	5090.00	8590	20221117	-40.98	4605	20230726	10.10	6640	-23.64	20230117	4605	10.10	20230726	8590	-40.98	20221117	4605	10.10	20230726	4.93	N	100660	500	63 억		215649	N	N	0	N	00	N
15	20230830	111435	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5070	50	2	1.00	219083850	43365	150.10	5050	5110	5000	6520	3520	5020	5052.09	1.71	0	16465	5106	5062	5036	4992	4966	5050	4980	63	1500	500	3510	10	1	12600000	639	29.31	1.00	12	0.34	173.00	5090.00	8590	20221117	-40.98	4605	20230726	10.10	6640	-23.64	20230117	4605	10.10	20230726	8590	-40.98	20221117	4605	10.10	20230726	4.93	N	100660	500	63 억		215649	N	N	0	N	00	N
16	20230830	101042	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5060	40	2	0.80	91258600	18146	62.81	5050	5060	5000	6520	3520	5020	5029.13	1.71	0	5335	5106	5062	5036	4992	4966	5050	4980	63	1500	500	3510	10	1	12600000	638	29.25	0.99	12	0.14	173.00	5090.00	8590	20221117	-41.09	4605	20230726	9.88	6640	-23.80	20230117	4605	9.88	20230726	8590	-41.09	20221117	4605	9.88	20230726	4.93	N	100660	500	63 억		215649	N	N	0	N	00	N
17	20230830	090940	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5030	10	2	0.20	11177390	2223	7.69	5050	5050	5020	6520	3520	5020	5028.07	1.71	0	-435	5106	5062	5036	4992	4966	5050	4980	63	1500	500	3510	10	1	12600000	634	29.08	0.99	12	0.02	173.00	5090.00	8590	20221117	-41.44	4605	20230726	9.23	6640	-24.25	20230117	4605	9.23	20230726	8590	-41.44	20221117	4605	9.23	20230726	4.93	N	100660	500	63 억		215649	N	N	0	N	00	N
18	20230829	160748	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5020	-10	5	-0.20	144926930	28787	78.88	5040	5080	5010	6530	3530	5030	5034.61	1.67	0	4155	5123	5076	5023	4976	4923	5100	5000	63	1500	500	3520	10	1	12600000	633	29.02	0.99	12	0.23	173.00	5090.00	8590	20221117	-41.56	4605	20230726	9.01	6640	-24.40	20230117	4605	9.01	20230726	8590	-41.56	20221117	4605	9.01	20230726	4.98	N	100660	500	63 억		211023	N	N	0	N	00	N
19	20230829	150932	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5040	10	2	0.20	122313180	24290	66.56	5040	5080	5010	6530	3530	5030	5035.54	1.67	0	4308	5123	5076	5023	4976	4923	5100	5000	63	1500	500	3520	10	1	12600000	635	29.13	0.99	12	0.19	173.00	5090.00	8590	20221117	-41.33	4605	20230726	9.45	6640	-24.10	20230117	4605	9.45	20230726	8590	-41.33	20221117	4605	9.45	20230726	4.98	N	100660	500	63 억		211023	N	N	0	N	00	N
20	20230829	141041	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5030	0	3	0.00	107290380	21301	58.37	5040	5080	5010	6530	3530	5030	5036.87	1.67	0	3938	5123	5076	5023	4976	4923	5100	5000	63	1500	500	3520	10	1	12600000	634	29.08	0.99	12	0.17	173.00	5090.00	8590	20221117	-41.44	4605	20230726	9.23	6640	-24.25	20230117	4605	9.23	20230726	8590	-41.44	20221117	4605	9.23	20230726	4.98	N	100660	500	63 억		211023	N	N	0	N	00	N
21	20230829	130955	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5050	20	2	0.40	93801240	18618	51.02	5040	5080	5010	6530	3530	5030	5038.20	1.67	0	5009	5123	5076	5023	4976	4923	5100	5000	63	1500	500	3520	10	1	12600000	636	29.19	0.99	12	0.15	173.00	5090.00	8590	20221117	-41.21	4605	20230726	9.66	6640	-23.95	20230117	4605	9.66	20230726	8590	-41.21	20221117	4605	9.66	20230726	4.98	N	100660	500	63 억		211023	N	N	0	N	00	N
22	20230829	121030	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5040	10	2	0.20	77621570	15404	42.21	5040	5080	5010	6530	3530	5030	5039.05	1.67	0	4801	5123	5076	5023	4976	4923	5100	5000	63	1500	500	3520	10	1	12600000	635	29.13	0.99	12	0.12	173.00	5090.00	8590	20221117	-41.33	4605	20230726	9.45	6640	-24.10	20230117	4605	9.45	20230726	8590	-41.33	20221117	4605	9.45	20230726	4.98	N	100660	500	63 억		211023	N	N	0	N	00	N
23	20230829	111657	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5040	10	2	0.20	76654100	15212	41.68	5040	5080	5010	6530	3530	5030	5039.05	1.67	0	4802	5123	5076	5023	4976	4923	5100	5000	63	1500	500	3520	10	1	12600000	635	29.13	0.99	12	0.12	173.00	5090.00	8590	20221117	-41.33	4605	20230726	9.45	6640	-24.10	20230117	4605	9.45	20230726	8590	-41.33	20221117	4605	9.45	20230726	4.98	N	100660	500	63 억		211023	N	N	0	N	00	N
24	20230829	101123	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5060	30	2	0.60	32317920	6392	17.52	5040	5080	5020	6530	3530	5030	5055.99	1.67	0	2253	5123	5076	5023	4976	4923	5100	5000	63	1500	500	3520	10	1	12600000	638	29.25	0.99	12	0.05	173.00	5090.00	8590	20221117	-41.09	4605	20230726	9.88	6640	-23.80	20230117	4605	9.88	20230726	8590	-41.09	20221117	4605	9.88	20230726	4.98	N	100660	500	63 억		211023	N	N	0	N	00	N
25	20230829	090733	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5020	-10	5	-0.20	4467570	887	2.43	5040	5060	5020	6530	3530	5030	5036.72	1.67	0	104	5123	5076	5023	4976	4923	5100	5000	63	1500	500	3520	10	1	12600000	633	29.02	0.99	12	0.01	173.00	5090.00	8590	20221117	-41.56	4605	20230726	9.01	6640	-24.40	20230117	4605	9.01	20230726	8590	-41.56	20221117	4605	9.01	20230726	4.98	N	100660	500	63 억		211023	N	N	0	N	00	N
26	20230828	160725	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5030	40	2	0.80	180583735	35880	155.68	4995	5070	4970	6480	3495	4990	5032.99	1.62	0	6730	5036	5012	4971	4947	4906	5025	4960	63	1490	500	3490	10	1	12600000	634	29.08	0.99	12	0.28	173.00	5090.00	8590	20221117	-41.44	4605	20230726	9.23	6640	-24.25	20230117	4605	9.23	20230726	8590	-41.44	20221117	4605	9.23	20230726	5.04	N	100660	500	63 억		204037	N	N	0	N	00	N
27	20230828	150734	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5030	40	2	0.80	176318295	35032	152.00	4995	5070	4970	6480	3495	4990	5033.06	1.62	0	6706	5036	5012	4971	4947	4906	5025	4960	63	1490	500	3490	10	1	12600000	634	29.08	0.99	12	0.28	173.00	5090.00	8590	20221117	-41.44	4605	20230726	9.23	6640	-24.25	20230117	4605	9.23	20230726	8590	-41.44	20221117	4605	9.23	20230726	5.04	N	100660	500	63 억		204037	N	N	0	N	00	N
28	20230828	140734	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5020	30	2	0.60	154703695	30717	133.28	4995	5070	4970	6480	3495	4990	5036.42	1.62	0	5479	5036	5012	4971	4947	4906	5025	4960	63	1490	500	3490	10	1	12600000	633	29.02	0.99	12	0.24	173.00	5090.00	8590	20221117	-41.56	4605	20230726	9.01	6640	-24.40	20230117	4605	9.01	20230726	8590	-41.56	20221117	4605	9.01	20230726	5.04	N	100660	500	63 억		204037	N	N	0	N	00	N
29	20230828	130740	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5050	60	2	1.20	139743125	27732	120.33	4995	5070	4970	6480	3495	4990	5039.06	1.62	0	5180	5036	5012	4971	4947	4906	5025	4960	63	1490	500	3490	10	1	12600000	636	29.19	0.99	12	0.22	173.00	5090.00	8590	20221117	-41.21	4605	20230726	9.66	6640	-23.95	20230117	4605	9.66	20230726	8590	-41.21	20221117	4605	9.66	20230726	5.04	N	100660	500	63 억		204037	N	N	0	N	00	N
30	20230828	120733	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5070	80	2	1.60	101606785	20154	87.45	4995	5070	4970	6480	3495	4990	5041.52	1.62	0	5094	5036	5012	4971	4947	4906	5025	4960	63	1490	500	3490	10	1	12600000	639	29.31	1.00	12	0.16	173.00	5090.00	8590	20221117	-40.98	4605	20230726	10.10	6640	-23.64	20230117	4605	10.10	20230726	8590	-40.98	20221117	4605	10.10	20230726	5.04	N	100660	500	63 억		204037	N	N	0	N	00	N
31	20230828	110728	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5050	60	2	1.20	70384035	13979	60.65	4995	5070	4970	6480	3495	4990	5034.98	1.62	0	3925	5036	5012	4971	4947	4906	5025	4960	63	1490	500	3490	10	1	12600000	636	29.19	0.99	12	0.11	173.00	5090.00	8590	20221117	-41.21	4605	20230726	9.66	6640	-23.95	20230117	4605	9.66	20230726	8590	-41.21	20221117	4605	9.66	20230726	5.04	N	100660	500	63 억		204037	N	N	0	N	00	N
32	20230828	100723	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5050	60	2	1.20	33739285	6729	29.20	4995	5050	4970	6480	3495	4990	5014.01	1.62	0	1959	5036	5012	4971	4947	4906	5025	4960	63	1490	500	3490	10	1	12600000	636	29.19	0.99	12	0.05	173.00	5090.00	8590	20221117	-41.21	4605	20230726	9.66	6640	-23.95	20230117	4605	9.66	20230726	8590	-41.21	20221117	4605	9.66	20230726	5.04	N	100660	500	63 억		204037	N	N	0	N	00	N
33	20230828	090734	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4970	-20	5	-0.40	3673430	737	3.20	4995	4995	4970	6480	3495	4990	4984.30	1.62	0	-315	5036	5012	4971	4947	4906	5025	4960	63	1490	500	3490	5	1	12600000	626	28.73	0.98	12	0.01	173.00	5090.00	8590	20221117	-42.14	4605	20230726	7.93	6640	-25.15	20230117	4605	7.93	20230726	8590	-42.14	20221117	4605	7.93	20230726	5.04	N	100660	500	63 억		204037	N	N	0	N	00	N
34	20230825	160730	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4990	25	2	0.50	114052630	22995	74.08	4965	4995	4930	6450	3480	4965	4959.89	1.59	0	3159	5011	4987	4956	4932	4901	5000	4945	63	1485	500	3470	5	1	12600000	629	28.84	0.98	12	0.18	173.00	5090.00	8590	20221117	-41.91	4605	20230726	8.36	6640	-24.85	20230117	4605	8.36	20230726	8590	-41.91	20221117	4605	8.36	20230726	5.11	N	100660	500	63 억		200688	N	N	0	N	00	N
35	20230825	150732	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4985	20	2	0.40	110084390	22198	71.51	4965	4995	4930	6450	3480	4965	4959.20	1.59	0	3074	5011	4987	4956	4932	4901	5000	4945	63	1485	500	3470	5	1	12600000	628	28.82	0.98	12	0.18	173.00	5090.00	8590	20221117	-41.97	4605	20230726	8.25	6640	-24.92	20230117	4605	8.25	20230726	8590	-41.97	20221117	4605	8.25	20230726	5.11	N	100660	500	63 억		200688	N	N	0	N	00	N
36	20230825	140731	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4975	10	2	0.20	80939280	16335	52.62	4965	4980	4930	6450	3480	4965	4954.96	1.59	0	-583	5011	4987	4956	4932	4901	5000	4945	63	1485	500	3470	5	1	12600000	627	28.76	0.98	12	0.13	173.00	5090.00	8590	20221117	-42.08	4605	20230726	8.03	6640	-25.08	20230117	4605	8.03	20230726	8590	-42.08	20221117	4605	8.03	20230726	5.11	N	100660	500	63 억		200688	N	N	0	N	00	N
37	20230825	130726	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4960	-5	5	-0.10	49803480	10063	32.42	4965	4965	4930	6450	3480	4965	4949.17	1.59	0	-3220	5011	4987	4956	4932	4901	5000	4945	63	1485	500	3470	5	1	12600000	625	28.67	0.97	12	0.08	173.00	5090.00	8590	20221117	-42.26	4605	20230726	7.71	6640	-25.30	20230117	4605	7.71	20230726	8590	-42.26	20221117	4605	7.71	20230726	5.11	N	100660	500	63 억		200688	N	N	0	N	00	N
38	20230825	120728	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4955	-10	5	-0.20	32264650	6521	21.01	4965	4965	4930	6450	3480	4965	4947.81	1.59	0	-1805	5011	4987	4956	4932	4901	5000	4945	63	1485	500	3470	5	1	12600000	624	28.64	0.97	12	0.05	173.00	5090.00	8590	20221117	-42.32	4605	20230726	7.60	6640	-25.38	20230117	4605	7.60	20230726	8590	-42.32	20221117	4605	7.60	20230726	5.11	N	100660	500	63 억		200688	N	N	0	N	00	N
39	20230825	110730	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4950	-15	5	-0.30	29737205	6009	19.36	4965	4965	4930	6450	3480	4965	4948.78	1.59	0	-1780	5011	4987	4956	4932	4901	5000	4945	63	1485	500	3470	5	1	12600000	624	28.61	0.97	12	0.05	173.00	5090.00	8590	20221117	-42.37	4605	20230726	7.49	6640	-25.45	20230117	4605	7.49	20230726	8590	-42.37	20221117	4605	7.49	20230726	5.11	N	100660	500	63 억		200688	N	N	0	N	00	N
40	20230825	100730	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4960	-5	5	-0.10	25020300	5053	16.28	4965	4965	4930	6450	3480	4965	4951.57	1.59	0	-2187	5011	4987	4956	4932	4901	5000	4945	63	1485	500	3470	5	1	12600000	625	28.67	0.97	12	0.04	173.00	5090.00	8590	20221117	-42.26	4605	20230726	7.71	6640	-25.30	20230117	4605	7.71	20230726	8590	-42.26	20221117	4605	7.71	20230726	5.11	N	100660	500	63 억		200688	N	N	0	N	00	N
41	20230825	090728	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4960	-5	5	-0.10	18347230	3706	11.94	4965	4965	4935	6450	3480	4965	4950.68	1.59	0	-2177	5011	4987	4956	4932	4901	5000	4945	63	1485	500	3470	5	1	12600000	625	28.67	0.97	12	0.03	173.00	5090.00	8590	20221117	-42.26	4605	20230726	7.71	6640	-25.30	20230117	4605	7.71	20230726	8590	-42.26	20221117	4605	7.71	20230726	5.11	N	100660	500	63 억		200688	N	N	0	N	00	N
42	20230824	160723	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4965	10	2	0.20	151147350	30542	114.77	4925	4980	4925	6440	3470	4955	4948.84	1.57	0	2975	5025	4990	4935	4900	4845	5007	4917	63	1485	500	3460	5	1	12600000	626	28.70	0.98	12	0.24	173.00	5090.00	8590	20221117	-42.20	4605	20230726	7.82	6640	-25.23	20230117	4605	7.82	20230726	8590	-42.20	20221117	4605	7.82	20230726	5.20	N	100660	500	63 억		197713	N	N	0	N	00	N
43	20230824	150721	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4965	10	2	0.20	139701845	28230	106.08	4925	4980	4925	6440	3470	4955	4948.70	1.57	0	3105	5025	4990	4935	4900	4845	5007	4917	63	1485	500	3460	5	1	12600000	626	28.70	0.98	12	0.22	173.00	5090.00	8590	20221117	-42.20	4605	20230726	7.82	6640	-25.23	20230117	4605	7.82	20230726	8590	-42.20	20221117	4605	7.82	20230726	5.20	N	100660	500	63 억		197713	N	N	0	N	00	N
44	20230824	140723	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4955	0	3	0.00	72014920	14558	54.71	4925	4980	4925	6440	3470	4955	4946.76	1.57	0	1638	5025	4990	4935	4900	4845	5007	4917	63	1485	500	3460	5	1	12600000	624	28.64	0.97	12	0.12	173.00	5090.00	8590	20221117	-42.32	4605	20230726	7.60	6640	-25.38	20230117	4605	7.60	20230726	8590	-42.32	20221117	4605	7.60	20230726	5.20	N	100660	500	63 억		197713	N	N	0	N	00	N
45	20230824	130727	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4970	15	2	0.30	70061400	14164	53.23	4925	4980	4925	6440	3470	4955	4946.44	1.57	0	1936	5025	4990	4935	4900	4845	5007	4917	63	1485	500	3460	5	1	12600000	626	28.73	0.98	12	0.11	173.00	5090.00	8590	20221117	-42.14	4605	20230726	7.93	6640	-25.15	20230117	4605	7.93	20230726	8590	-42.14	20221117	4605	7.93	20230726	5.20	N	100660	500	63 억		197713	N	N	0	N	00	N
46	20230824	120728	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4945	-10	5	-0.20	63229550	12783	48.04	4925	4980	4925	6440	3470	4955	4946.38	1.57	0	1908	5025	4990	4935	4900	4845	5007	4917	63	1485	500	3460	5	1	12600000	623	28.58	0.97	12	0.10	173.00	5090.00	8590	20221117	-42.43	4605	20230726	7.38	6640	-25.53	20230117	4605	7.38	20230726	8590	-42.43	20221117	4605	7.38	20230726	5.20	N	100660	500	63 억		197713	N	N	0	N	00	N
47	20230824	110726	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4970	15	2	0.30	56459560	11417	42.90	4925	4980	4925	6440	3470	4955	4945.22	1.57	0	2165	5025	4990	4935	4900	4845	5007	4917	63	1485	500	3460	5	1	12600000	626	28.73	0.98	12	0.09	173.00	5090.00	8590	20221117	-42.14	4605	20230726	7.93	6640	-25.15	20230117	4605	7.93	20230726	8590	-42.14	20221117	4605	7.93	20230726	5.20	N	100660	500	63 억		197713	N	N	0	N	00	N
48	20230824	100722	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4955	0	3	0.00	45008115	9110	34.23	4925	4965	4925	6440	3470	4955	4940.52	1.57	0	1914	5025	4990	4935	4900	4845	5007	4917	63	1485	500	3460	5	1	12600000	624	28.64	0.97	12	0.07	173.00	5090.00	8590	20221117	-42.32	4605	20230726	7.60	6640	-25.38	20230117	4605	7.60	20230726	8590	-42.32	20221117	4605	7.60	20230726	5.20	N	100660	500	63 억		197713	N	N	0	N	00	N
49	20230824	090724	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4935	-20	5	-0.40	19694120	3998	15.02	4925	4945	4925	6440	3470	4955	4925.99	1.57	0	136	5025	4990	4935	4900	4845	5007	4917	63	1485	500	3460	5	1	12600000	622	28.53	0.97	12	0.03	173.00	5090.00	8590	20221117	-42.55	4605	20230726	7.17	6640	-25.68	20230117	4605	7.17	20230726	8590	-42.55	20221117	4605	7.17	20230726	5.20	N	100660	500	63 억		197713	N	N	0	N	00	N
50	20230823	160720	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4955	15	2	0.30	130811880	26591	77.10	4885	4970	4880	6420	3460	4940	4919.33	1.52	0	6277	5043	4991	4943	4891	4843	4967	4867	63	1480	500	3450	5	1	12600000	624	28.64	0.97	12	0.21	173.00	5090.00	8590	20221117	-42.32	4605	20230726	7.60	6640	-25.38	20230117	4605	7.60	20230726	8590	-42.32	20221117	4605	7.60	20230726	5.34	N	100660	500	63 억		191436	N	N	0	N	00	N
51	20230823	150721	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4935	-5	5	-0.10	121501200	24699	71.61	4885	4970	4880	6420	3460	4940	4919.28	1.52	0	4917	5043	4991	4943	4891	4843	4967	4867	63	1480	500	3450	5	1	12600000	622	28.53	0.97	12	0.20	173.00	5090.00	8590	20221117	-42.55	4605	20230726	7.17	6640	-25.68	20230117	4605	7.17	20230726	8590	-42.55	20221117	4605	7.17	20230726	5.34	N	100660	500	63 억		191436	N	N	0	N	00	N
52	20230823	140725	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4950	10	2	0.20	116531455	23692	68.69	4885	4970	4880	6420	3460	4940	4918.60	1.52	0	4780	5043	4991	4943	4891	4843	4967	4867	63	1480	500	3450	5	1	12600000	624	28.61	0.97	12	0.19	173.00	5090.00	8590	20221117	-42.37	4605	20230726	7.49	6640	-25.45	20230117	4605	7.49	20230726	8590	-42.37	20221117	4605	7.49	20230726	5.34	N	100660	500	63 억		191436	N	N	0	N	00	N
53	20230823	130719	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4955	15	2	0.30	114344020	23250	67.41	4885	4970	4880	6420	3460	4940	4918.02	1.52	0	4877	5043	4991	4943	4891	4843	4967	4867	63	1480	500	3450	5	1	12600000	624	28.64	0.97	12	0.18	173.00	5090.00	8590	20221117	-42.32	4605	20230726	7.60	6640	-25.38	20230117	4605	7.60	20230726	8590	-42.32	20221117	4605	7.60	20230726	5.34	N	100660	500	63 억		191436	N	N	0	N	00	N
54	20230823	120725	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4955	15	2	0.30	91249900	18591	53.90	4885	4965	4880	6420	3460	4940	4908.28	1.52	0	3633	5043	4991	4943	4891	4843	4967	4867	63	1480	500	3450	5	1	12600000	624	28.64	0.97	12	0.15	173.00	5090.00	8590	20221117	-42.32	4605	20230726	7.60	6640	-25.38	20230117	4605	7.60	20230726	8590	-42.32	20221117	4605	7.60	20230726	5.34	N	100660	500	63 억		191436	N	N	0	N	00	N
55	20230823	110721	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4935	-5	5	-0.10	70601295	14414	41.79	4885	4940	4880	6420	3460	4940	4898.11	1.52	0	3533	5043	4991	4943	4891	4843	4967	4867	63	1480	500	3450	5	1	12600000	622	28.53	0.97	12	0.11	173.00	5090.00	8590	20221117	-42.55	4605	20230726	7.17	6640	-25.68	20230117	4605	7.17	20230726	8590	-42.55	20221117	4605	7.17	20230726	5.34	N	100660	500	63 억		191436	N	N	0	N	00	N
56	20230823	100720	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4915	-25	5	-0.51	55375830	11316	32.81	4885	4930	4880	6420	3460	4940	4893.59	1.52	0	2525	5043	4991	4943	4891	4843	4967	4867	63	1480	500	3450	5	1	12600000	619	28.41	0.97	12	0.09	173.00	5090.00	8590	20221117	-42.78	4605	20230726	6.73	6640	-25.98	20230117	4605	6.73	20230726	8590	-42.78	20221117	4605	6.73	20230726	5.34	N	100660	500	63 억		191436	N	N	0	N	00	N
57	20230823	090727	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4895	-45	5	-0.91	28837590	5903	17.12	4885	4930	4880	6420	3460	4940	4885.24	1.52	0	-199	5043	4991	4943	4891	4843	4967	4867	63	1480	500	3450	5	1	12600000	617	28.29	0.96	12	0.05	173.00	5090.00	8590	20221117	-43.02	4605	20230726	6.30	6640	-26.28	20230117	4605	6.30	20230726	8590	-43.02	20221117	4605	6.30	20230726	5.34	N	100660	500	63 억		191436	N	N	0	N	00	N
58	20230822	160716	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4940	-45	5	-0.90	170146605	34490	82.05	4975	4995	4895	6480	3490	4985	4933.22	1.59	0	-8602	5055	5020	4960	4925	4865	5037	4942	63	1495	500	3480	5	1	12600000	622	28.55	0.97	12	0.27	173.00	5090.00	8590	20221117	-42.49	4605	20230726	7.27	6640	-25.60	20230117	4605	7.27	20230726	8590	-42.49	20221117	4605	7.27	20230726	5.45	N	100660	500	63 억		200038	N	N	0	N	00	N
59	20230822	150718	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4920	-65	5	-1.30	167970645	34049	81.00	4975	4995	4895	6480	3490	4985	4933.20	1.59	0	-8331	5055	5020	4960	4925	4865	5037	4942	63	1495	500	3480	5	1	12600000	620	28.44	0.97	12	0.27	173.00	5090.00	8590	20221117	-42.72	4605	20230726	6.84	6640	-25.90	20230117	4605	6.84	20230726	8590	-42.72	20221117	4605	6.84	20230726	5.45	N	100660	500	63 억		200038	N	N	0	N	00	N
60	20230822	140720	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4935	-50	5	-1.00	159040645	32233	76.68	4975	4995	4895	6480	3490	4985	4934.09	1.59	0	-8222	5055	5020	4960	4925	4865	5037	4942	63	1495	500	3480	5	1	12600000	622	28.53	0.97	12	0.26	173.00	5090.00	8590	20221117	-42.55	4605	20230726	7.17	6640	-25.68	20230117	4605	7.17	20230726	8590	-42.55	20221117	4605	7.17	20230726	5.45	N	100660	500	63 억		200038	N	N	0	N	00	N
61	20230822	130715	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4930	-55	5	-1.10	141753905	28722	68.33	4975	4995	4895	6480	3490	4985	4935.38	1.59	0	-7221	5055	5020	4960	4925	4865	5037	4942	63	1495	500	3480	5	1	12600000	621	28.50	0.97	12	0.23	173.00	5090.00	8590	20221117	-42.61	4605	20230726	7.06	6640	-25.75	20230117	4605	7.06	20230726	8590	-42.61	20221117	4605	7.06	20230726	5.45	N	100660	500	63 억		200038	N	N	0	N	00	N
62	20230822	120706	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4920	-65	5	-1.30	137328110	27823	66.19	4975	4995	4895	6480	3490	4985	4935.78	1.59	0	-7221	5055	5020	4960	4925	4865	5037	4942	63	1495	500	3480	5	1	12600000	620	28.44	0.97	12	0.22	173.00	5090.00	8590	20221117	-42.72	4605	20230726	6.84	6640	-25.90	20230117	4605	6.84	20230726	8590	-42.72	20221117	4605	6.84	20230726	5.45	N	100660	500	63 억		200038	N	N	0	N	00	N
63	20230822	110716	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4900	-85	5	-1.71	130702355	26474	62.98	4975	4995	4895	6480	3490	4985	4937.01	1.59	0	-7284	5055	5020	4960	4925	4865	5037	4942	63	1495	500	3480	5	1	12600000	617	28.32	0.96	12	0.21	173.00	5090.00	8590	20221117	-42.96	4605	20230726	6.41	6640	-26.20	20230117	4605	6.41	20230726	8590	-42.96	20221117	4605	6.41	20230726	5.45	N	100660	500	63 억		200038	N	N	0	N	00	N
64	20230822	100712	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4930	-55	5	-1.10	114154380	23100	54.95	4975	4995	4895	6480	3490	4985	4941.75	1.59	0	-7693	5055	5020	4960	4925	4865	5037	4942	63	1495	500	3480	5	1	12600000	621	28.50	0.97	12	0.18	173.00	5090.00	8590	20221117	-42.61	4605	20230726	7.06	6640	-25.75	20230117	4605	7.06	20230726	8590	-42.61	20221117	4605	7.06	20230726	5.45	N	100660	500	63 억		200038	N	N	0	N	00	N
65	20230822	090716	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4925	-60	5	-1.20	57389270	11545	27.46	4975	4995	4920	6480	3490	4985	4970.92	1.59	0	-1109	5055	5020	4960	4925	4865	5037	4942	63	1495	500	3480	5	1	12600000	621	28.47	0.97	12	0.09	173.00	5090.00	8590	20221117	-42.67	4605	20230726	6.95	6640	-25.83	20230117	4605	6.95	20230726	8590	-42.67	20221117	4605	6.95	20230726	5.45	N	100660	500	63 억		200038	N	N	0	N	00	N
66	20230821	160713	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4985	55	2	1.12	208355175	42034	136.08	4930	4995	4900	6400	3455	4930	4956.82	1.60	0	-1469	5016	4972	4901	4857	4786	4995	4880	63	1470	500	3450	5	1	12600000	628	28.82	0.98	12	0.33	173.00	5090.00	8590	20221117	-41.97	4605	20230726	8.25	6640	-24.92	20230117	4605	8.25	20230726	8590	-41.97	20221117	4605	8.25	20230726	5.42	N	100660	500	63 억		201507	N	N	0	N	00	N
67	20230821	150718	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4990	60	2	1.22	188820735	38112	123.38	4930	4995	4900	6400	3455	4930	4954.36	1.60	0	-1752	5016	4972	4901	4857	4786	4995	4880	63	1470	500	3450	5	1	12600000	629	28.84	0.98	12	0.30	173.00	5090.00	8590	20221117	-41.91	4605	20230726	8.36	6640	-24.85	20230117	4605	8.36	20230726	8590	-41.91	20221117	4605	8.36	20230726	5.42	N	100660	500	63 억		201507	N	N	0	N	00	N
68	20230821	140715	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4990	60	2	1.22	119023900	24050	77.86	4930	4995	4900	6400	3455	4930	4949.02	1.60	0	-1109	5016	4972	4901	4857	4786	4995	4880	63	1470	500	3450	5	1	12600000	629	28.84	0.98	12	0.19	173.00	5090.00	8590	20221117	-41.91	4605	20230726	8.36	6640	-24.85	20230117	4605	8.36	20230726	8590	-41.91	20221117	4605	8.36	20230726	5.42	N	100660	500	63 억		201507	N	N	0	N	00	N
69	20230821	130723	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4945	15	2	0.30	65502435	13265	42.94	4930	4980	4900	6400	3455	4930	4937.99	1.60	0	-784	5016	4972	4901	4857	4786	4995	4880	63	1470	500	3450	5	1	12600000	623	28.58	0.97	12	0.11	173.00	5090.00	8590	20221117	-42.43	4605	20230726	7.38	6640	-25.53	20230117	4605	7.38	20230726	8590	-42.43	20221117	4605	7.38	20230726	5.42	N	100660	500	63 억		201507	N	N	0	N	00	N
70	20230821	120719	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4935	5	2	0.10	48835805	9886	32.00	4930	4980	4900	6400	3455	4930	4939.90	1.60	0	87	5016	4972	4901	4857	4786	4995	4880	63	1470	500	3450	5	1	12600000	622	28.53	0.97	12	0.08	173.00	5090.00	8590	20221117	-42.55	4605	20230726	7.17	6640	-25.68	20230117	4605	7.17	20230726	8590	-42.55	20221117	4605	7.17	20230726	5.42	N	100660	500	63 억		201507	N	N	0	N	00	N
71	20230821	110715	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4970	40	2	0.81	34133740	6913	22.38	4930	4980	4900	6400	3455	4930	4937.62	1.60	0	1203	5016	4972	4901	4857	4786	4995	4880	63	1470	500	3450	5	1	12600000	626	28.73	0.98	12	0.05	173.00	5090.00	8590	20221117	-42.14	4605	20230726	7.93	6640	-25.15	20230117	4605	7.93	20230726	8590	-42.14	20221117	4605	7.93	20230726	5.42	N	100660	500	63 억		201507	N	N	0	N	00	N
72	20230821	100714	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4975	45	2	0.91	27307795	5537	17.92	4930	4980	4900	6400	3455	4930	4931.88	1.60	0	1868	5016	4972	4901	4857	4786	4995	4880	63	1470	500	3450	5	1	12600000	627	28.76	0.98	12	0.04	173.00	5090.00	8590	20221117	-42.08	4605	20230726	8.03	6640	-25.08	20230117	4605	8.03	20230726	8590	-42.08	20221117	4605	8.03	20230726	5.42	N	100660	500	63 억		201507	N	N	0	N	00	N
73	20230821	090721	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4940	10	2	0.20	4252355	863	2.79	4930	4945	4915	6400	3455	4930	4927.41	1.60	0	-169	5016	4972	4901	4857	4786	4995	4880	63	1470	500	3450	5	1	12600000	622	28.55	0.97	12	0.01	173.00	5090.00	8590	20221117	-42.49	4605	20230726	7.27	6640	-25.60	20230117	4605	7.27	20230726	8590	-42.49	20221117	4605	7.27	20230726	5.42	N	100660	500	63 억		201507	N	N	0	N	00	N
74	20230818	160715	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4930	-5	5	-0.10	148932170	30470	56.92	4850	4945	4830	6410	3455	4935	4887.67	1.57	0	4004	5031	4982	4916	4867	4801	5007	4892	63	1477	500	3450	5	1	12600000	621	28.50	0.97	12	0.24	173.00	5090.00	8590	20221117	-42.61	4605	20230726	7.06	6640	-25.75	20230117	4605	7.06	20230726	8590	-42.61	20221117	4605	7.06	20230726	5.41	N	100660	500	63 억		197504	N	N	0	N	00	N
75	20230818	150707	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4935	0	3	0.00	145938585	29861	55.78	4850	4945	4830	6410	3455	4935	4887.10	1.57	0	3997	5031	4982	4916	4867	4801	5007	4892	63	1477	500	3450	5	1	12600000	622	28.53	0.97	12	0.24	173.00	5090.00	8590	20221117	-42.55	4605	20230726	7.17	6640	-25.68	20230117	4605	7.17	20230726	8590	-42.55	20221117	4605	7.17	20230726	5.41	N	100660	500	63 억		197504	N	N	0	N	00	N
76	20230818	140712	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4905	-30	5	-0.61	105111215	21564	40.28	4850	4945	4830	6410	3455	4935	4874.10	1.57	0	2587	5031	4982	4916	4867	4801	5007	4892	63	1477	500	3450	5	1	12600000	618	28.35	0.96	12	0.17	173.00	5090.00	8590	20221117	-42.90	4605	20230726	6.51	6640	-26.13	20230117	4605	6.51	20230726	8590	-42.90	20221117	4605	6.51	20230726	5.41	N	100660	500	63 억		197504	N	N	0	N	00	N
77	20230818	130707	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4915	-20	5	-0.41	99798165	20478	38.25	4850	4945	4830	6410	3455	4935	4873.13	1.57	0	2605	5031	4982	4916	4867	4801	5007	4892	63	1477	500	3450	5	1	12600000	619	28.41	0.97	12	0.16	173.00	5090.00	8590	20221117	-42.78	4605	20230726	6.73	6640	-25.98	20230117	4605	6.73	20230726	8590	-42.78	20221117	4605	6.73	20230726	5.41	N	100660	500	63 억		197504	N	N	0	N	00	N
78	20230818	120719	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4900	-35	5	-0.71	86532545	17766	33.19	4850	4945	4830	6410	3455	4935	4870.31	1.57	0	2421	5031	4982	4916	4867	4801	5007	4892	63	1477	500	3450	5	1	12600000	617	28.32	0.96	12	0.14	173.00	5090.00	8590	20221117	-42.96	4605	20230726	6.41	6640	-26.20	20230117	4605	6.41	20230726	8590	-42.96	20221117	4605	6.41	20230726	5.41	N	100660	500	63 억		197504	N	N	0	N	00	N
79	20230818	110711	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4910	-25	5	-0.51	56248110	11597	21.66	4850	4915	4830	6410	3455	4935	4849.48	1.57	0	1112	5031	4982	4916	4867	4801	5007	4892	63	1477	500	3450	5	1	12600000	619	28.38	0.96	12	0.09	173.00	5090.00	8590	20221117	-42.84	4605	20230726	6.62	6640	-26.05	20230117	4605	6.62	20230726	8590	-42.84	20221117	4605	6.62	20230726	5.41	N	100660	500	63 억		197504	N	N	0	N	00	N
80	20230818	100714	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4860	-75	5	-1.52	47448750	9793	18.29	4850	4885	4830	6410	3455	4935	4844.23	1.57	0	475	5031	4982	4916	4867	4801	5007	4892	63	1477	500	3450	5	1	12600000	612	28.09	0.95	12	0.08	173.00	5090.00	8590	20221117	-43.42	4605	20230726	5.54	6640	-26.81	20230117	4605	5.54	20230726	8590	-43.42	20221117	4605	5.54	20230726	5.41	N	100660	500	63 억		197504	N	N	0	N	00	N
81	20230818	090716	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4885	-50	5	-1.01	13105185	2700	5.04	4850	4885	4850	6410	3455	4935	4850.62	1.57	0	205	5031	4982	4916	4867	4801	5007	4892	63	1477	500	3450	5	1	12600000	616	28.24	0.96	12	0.02	173.00	5090.00	8590	20221117	-43.13	4605	20230726	6.08	6640	-26.43	20230117	4605	6.08	20230726	8590	-43.13	20221117	4605	6.08	20230726	5.41	N	100660	500	63 억		197504	N	N	0	N	00	N
82	20230817	160713	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4935	-65	5	-1.30	261778515	53395	66.86	4930	4965	4850	6500	3500	5000	4902.49	1.62	0	-6362	5120	5060	4990	4930	4860	5025	4895	63	1500	500	3500	5	1	12600000	622	28.53	0.97	12	0.42	173.00	5090.00	8590	20221117	-42.55	4605	20230726	7.17	6640	-25.68	20230117	4605	7.17	20230726	8590	-42.55	20221117	4605	7.17	20230726	5.45	N	100660	500	63 억		203866	N	N	0	N	00	N
83	20230817	150718	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4960	-40	5	-0.80	253881760	51795	64.86	4930	4965	4850	6500	3500	5000	4901.67	1.62	0	-6152	5120	5060	4990	4930	4860	5025	4895	63	1500	500	3500	5	1	12600000	625	28.67	0.97	12	0.41	173.00	5090.00	8590	20221117	-42.26	4605	20230726	7.71	6640	-25.30	20230117	4605	7.71	20230726	8590	-42.26	20221117	4605	7.71	20230726	5.45	N	100660	500	63 억		203866	N	N	0	N	00	N
84	20230817	140712	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4965	-35	5	-0.70	230585525	47079	58.95	4930	4965	4850	6500	3500	5000	4897.84	1.62	0	-6586	5120	5060	4990	4930	4860	5025	4895	63	1500	500	3500	5	1	12600000	626	28.70	0.98	12	0.37	173.00	5090.00	8590	20221117	-42.20	4605	20230726	7.82	6640	-25.23	20230117	4605	7.82	20230726	8590	-42.20	20221117	4605	7.82	20230726	5.45	N	100660	500	63 억		203866	N	N	0	N	00	N
85	20230817	130710	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4910	-90	5	-1.80	200008560	40894	51.21	4930	4950	4850	6500	3500	5000	4890.90	1.62	0	-7672	5120	5060	4990	4930	4860	5025	4895	63	1500	500	3500	5	1	12600000	619	28.38	0.96	12	0.32	173.00	5090.00	8590	20221117	-42.84	4605	20230726	6.62	6640	-26.05	20230117	4605	6.62	20230726	8590	-42.84	20221117	4605	6.62	20230726	5.45	N	100660	500	63 억		203866	N	N	0	N	00	N
86	20230817	120712	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4935	-65	5	-1.30	198515835	40590	50.83	4930	4950	4850	6500	3500	5000	4890.76	1.62	0	-7525	5120	5060	4990	4930	4860	5025	4895	63	1500	500	3500	5	1	12600000	622	28.53	0.97	12	0.32	173.00	5090.00	8590	20221117	-42.55	4605	20230726	7.17	6640	-25.68	20230117	4605	7.17	20230726	8590	-42.55	20221117	4605	7.17	20230726	5.45	N	100660	500	63 억		203866	N	N	0	N	00	N
87	20230817	110713	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4880	-120	5	-2.40	192553560	39371	49.30	4930	4950	4850	6500	3500	5000	4890.75	1.62	0	-7615	5120	5060	4990	4930	4860	5025	4895	63	1500	500	3500	5	1	12600000	615	28.21	0.96	12	0.31	173.00	5090.00	8590	20221117	-43.19	4605	20230726	5.97	6640	-26.51	20230117	4605	5.97	20230726	8590	-43.19	20221117	4605	5.97	20230726	5.45	N	100660	500	63 억		203866	N	N	0	N	00	N
88	20230817	100709	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4910	-90	5	-1.80	112534880	22936	28.72	4930	4935	4870	6500	3500	5000	4906.47	1.62	0	-7701	5120	5060	4990	4930	4860	5025	4895	63	1500	500	3500	5	1	12600000	619	28.38	0.96	12	0.18	173.00	5090.00	8590	20221117	-42.84	4605	20230726	6.62	6640	-26.05	20230117	4605	6.62	20230726	8590	-42.84	20221117	4605	6.62	20230726	5.45	N	100660	500	63 억		203866	N	N	0	N	00	N
89	20230817	090707	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4915	-85	5	-1.70	48968310	9940	12.45	4930	4935	4915	6500	3500	5000	4926.39	1.62	0	-1983	5120	5060	4990	4930	4860	5025	4895	63	1500	500	3500	5	1	12600000	619	28.41	0.97	12	0.08	173.00	5090.00	8590	20221117	-42.78	4605	20230726	6.73	6640	-25.98	20230117	4605	6.73	20230726	8590	-42.78	20221117	4605	6.73	20230726	5.45	N	100660	500	63 억		203866	N	N	0	N	00	N
90	20230816	160712	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5000	-60	5	-1.19	394862585	79583	224.52	5040	5050	4920	6570	3550	5060	4961.64	1.76	0	-17817	5266	5162	5096	4992	4926	5130	4960	63	1510	500	3540	10	1	12600000	630	28.90	0.98	12	0.63	173.00	5090.00	8590	20221117	-41.79	4605	20230726	8.58	6640	-24.70	20230117	4605	8.58	20230726	8590	-41.79	20221117	4605	8.58	20230726	5.67	N	100660	500	63 억		221683	N	N	0	N	00	N
91	20230816	150713	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4945	-115	5	-2.27	362048050	72999	205.94	5040	5050	4920	6570	3550	5060	4959.63	1.76	0	-16378	5266	5162	5096	4992	4926	5130	4960	63	1510	500	3540	5	1	12600000	623	28.58	0.97	12	0.58	173.00	5090.00	8590	20221117	-42.43	4605	20230726	7.38	6640	-25.53	20230117	4605	7.38	20230726	8590	-42.43	20221117	4605	7.38	20230726	5.67	N	100660	500	63 억		221683	N	N	0	N	00	N
92	20230816	140711	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4945	-115	5	-2.27	342388460	69027	194.74	5040	5050	4920	6570	3550	5060	4960.21	1.76	0	-16854	5266	5162	5096	4992	4926	5130	4960	63	1510	500	3540	5	1	12600000	623	28.58	0.97	12	0.55	173.00	5090.00	8590	20221117	-42.43	4605	20230726	7.38	6640	-25.53	20230117	4605	7.38	20230726	8590	-42.43	20221117	4605	7.38	20230726	5.67	N	100660	500	63 억		221683	N	N	0	N	00	N
93	20230816	130709	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4980	-80	5	-1.58	247099840	49730	140.30	5040	5050	4940	6570	3550	5060	4968.83	1.76	0	-20777	5266	5162	5096	4992	4926	5130	4960	63	1510	500	3540	5	1	12600000	627	28.79	0.98	12	0.39	173.00	5090.00	8590	20221117	-42.03	4605	20230726	8.14	6640	-25.00	20230117	4605	8.14	20230726	8590	-42.03	20221117	4605	8.14	20230726	5.67	N	100660	500	63 억		221683	N	N	0	N	00	N
94	20230816	120718	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4960	-100	5	-1.98	235326480	47362	133.62	5040	5050	4940	6570	3550	5060	4968.68	1.76	0	-21333	5266	5162	5096	4992	4926	5130	4960	63	1510	500	3540	5	1	12600000	625	28.67	0.97	12	0.38	173.00	5090.00	8590	20221117	-42.26	4605	20230726	7.71	6640	-25.30	20230117	4605	7.71	20230726	8590	-42.26	20221117	4605	7.71	20230726	5.67	N	100660	500	63 억		221683	N	N	0	N	00	N
95	20230816	110715	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4960	-100	5	-1.98	176849015	35560	100.32	5040	5050	4945	6570	3550	5060	4973.26	1.76	0	-16220	5266	5162	5096	4992	4926	5130	4960	63	1510	500	3540	5	1	12600000	625	28.67	0.97	12	0.28	173.00	5090.00	8590	20221117	-42.26	4605	20230726	7.71	6640	-25.30	20230117	4605	7.71	20230726	8590	-42.26	20221117	4605	7.71	20230726	5.67	N	100660	500	63 억		221683	N	N	0	N	00	N
96	20230816	100713	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4955	-105	5	-2.08	156750140	31508	88.89	5040	5050	4950	6570	3550	5060	4974.93	1.76	0	-17834	5266	5162	5096	4992	4926	5130	4960	63	1510	500	3540	5	1	12600000	624	28.64	0.97	12	0.25	173.00	5090.00	8590	20221117	-42.32	4605	20230726	7.60	6640	-25.38	20230117	4605	7.60	20230726	8590	-42.32	20221117	4605	7.60	20230726	5.67	N	100660	500	63 억		221683	N	N	0	N	00	N
97	20230816	090711	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4985	-75	5	-1.48	40920950	8186	23.09	5040	5050	4980	6570	3550	5060	4998.89	1.76	0	-6237	5266	5162	5096	4992	4926	5130	4960	63	1510	500	3540	5	1	12600000	628	28.82	0.98	12	0.06	173.00	5090.00	8590	20221117	-41.97	4605	20230726	8.25	6640	-24.92	20230117	4605	8.25	20230726	8590	-41.97	20221117	4605	8.25	20230726	5.67	N	100660	500	63 억		221683	N	N	0	N	00	N
98	20230814	160703	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5060	-60	5	-1.17	175255710	34618	51.31	5200	5200	5030	6650	3590	5120	5062.57	1.88	0	-14902	5273	5196	5113	5036	4953	5235	5075	63	1530	500	3580	10	1	12600000	638	29.25	0.99	12	0.27	173.00	5090.00	8590	20221117	-41.09	4605	20230726	9.88	6640	-23.80	20230117	4605	9.88	20230726	8590	-41.09	20221117	4605	9.88	20230726	5.66	N	100660	500	63 억		237149	N	N	0	N	00	N
99	20230814	150701	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5060	-60	5	-1.17	168565190	33290	49.34	5200	5200	5030	6650	3590	5120	5063.54	1.88	0	-14840	5273	5196	5113	5036	4953	5235	5075	63	1530	500	3580	10	1	12600000	638	29.25	0.99	12	0.26	173.00	5090.00	8590	20221117	-41.09	4605	20230726	9.88	6640	-23.80	20230117	4605	9.88	20230726	8590	-41.09	20221117	4605	9.88	20230726	5.66	N	100660	500	63 억		237149	N	N	0	N	00	N
100	20230814	140703	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5050	-70	5	-1.37	150720390	29748	44.09	5200	5200	5040	6650	3590	5120	5066.57	1.88	0	-14619	5273	5196	5113	5036	4953	5235	5075	63	1530	500	3580	10	1	12600000	636	29.19	0.99	12	0.24	173.00	5090.00	8590	20221117	-41.21	4605	20230726	9.66	6640	-23.95	20230117	4605	9.66	20230726	8590	-41.21	20221117	4605	9.66	20230726	5.66	N	100660	500	63 억		237149	N	N	0	N	00	N
101	20230814	130657	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5100	-20	5	-0.39	128822170	25411	37.66	5200	5200	5040	6650	3590	5120	5069.54	1.88	0	-13067	5273	5196	5113	5036	4953	5235	5075	63	1530	500	3580	10	1	12600000	643	29.48	1.00	12	0.20	173.00	5090.00	8590	20221117	-40.63	4605	20230726	10.75	6640	-23.19	20230117	4605	10.75	20230726	8590	-40.63	20221117	4605	10.75	20230726	5.66	N	100660	500	63 억		237149	N	N	0	N	00	N
102	20230814	120700	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5050	-70	5	-1.37	120562350	23780	35.25	5200	5200	5040	6650	3590	5120	5069.91	1.88	0	-13105	5273	5196	5113	5036	4953	5235	5075	63	1530	500	3580	10	1	12600000	636	29.19	0.99	12	0.19	173.00	5090.00	8590	20221117	-41.21	4605	20230726	9.66	6640	-23.95	20230117	4605	9.66	20230726	8590	-41.21	20221117	4605	9.66	20230726	5.66	N	100660	500	63 억		237149	N	N	0	N	00	N
103	20230814	110657	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5070	-50	5	-0.98	73955580	14551	21.57	5200	5200	5050	6650	3590	5120	5082.51	1.88	0	-6090	5273	5196	5113	5036	4953	5235	5075	63	1530	500	3580	10	1	12600000	639	29.31	1.00	12	0.12	173.00	5090.00	8590	20221117	-40.98	4605	20230726	10.10	6640	-23.64	20230117	4605	10.10	20230726	8590	-40.98	20221117	4605	10.10	20230726	5.66	N	100660	500	63 억		237149	N	N	0	N	00	N
104	20230814	100659	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5070	-50	5	-0.98	37953810	7450	11.04	5200	5200	5050	6650	3590	5120	5094.47	1.88	0	-2465	5273	5196	5113	5036	4953	5235	5075	63	1530	500	3580	10	1	12600000	639	29.31	1.00	12	0.06	173.00	5090.00	8590	20221117	-40.98	4605	20230726	10.10	6640	-23.64	20230117	4605	10.10	20230726	8590	-40.98	20221117	4605	10.10	20230726	5.66	N	100660	500	63 억		237149	N	N	0	N	00	N
105	20230814	090658	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5050	-70	5	-1.37	16660310	3256	4.83	5200	5200	5050	6650	3590	5120	5116.80	1.88	0	-1569	5273	5196	5113	5036	4953	5235	5075	63	1530	500	3580	10	1	12600000	636	29.19	0.99	12	0.03	173.00	5090.00	8590	20221117	-41.21	4605	20230726	9.66	6640	-23.95	20230117	4605	9.66	20230726	8590	-41.21	20221117	4605	9.66	20230726	5.66	N	100660	500	63 억		237149	N	N	0	N	00	N
106	20230811	160658	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5120	20	2	0.39	346199130	67405	77.42	5060	5190	5030	6630	3570	5100	5136.12	1.63	0	32117	5213	5156	5073	5016	4933	5185	5045	63	1530	500	3570	10	1	12600000	645	29.60	1.01	12	0.53	173.00	5090.00	8590	20221117	-40.40	4605	20230726	11.18	6640	-22.89	20230117	4605	11.18	20230726	8590	-40.40	20221117	4605	11.18	20230726	5.59	N	100660	500	63 억		204975	N	N	0	N	00	N
107	20230811	150653	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5150	50	2	0.98	329089770	64066	73.59	5060	5190	5030	6630	3570	5100	5136.73	1.63	0	30746	5213	5156	5073	5016	4933	5185	5045	63	1530	500	3570	10	1	12600000	649	29.77	1.01	12	0.51	173.00	5090.00	8590	20221117	-40.05	4605	20230726	11.83	6640	-22.44	20230117	4605	11.83	20230726	8590	-40.05	20221117	4605	11.83	20230726	5.59	N	100660	500	63 억		204975	N	N	0	N	00	N
108	20230811	140653	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5160	60	2	1.18	316487550	61611	70.77	5060	5190	5030	6630	3570	5100	5136.87	1.63	0	29854	5213	5156	5073	5016	4933	5185	5045	63	1530	500	3570	10	1	12600000	650	29.83	1.01	12	0.49	173.00	5090.00	8590	20221117	-39.93	4605	20230726	12.05	6640	-22.29	20230117	4605	12.05	20230726	8590	-39.93	20221117	4605	12.05	20230726	5.59	N	100660	500	63 억		204975	N	N	0	N	00	N
109	20230811	130651	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5190	90	2	1.76	291872080	56833	65.28	5060	5190	5030	6630	3570	5100	5135.61	1.63	0	28879	5213	5156	5073	5016	4933	5185	5045	63	1530	500	3570	10	1	12600000	654	30.00	1.02	12	0.45	173.00	5090.00	8590	20221117	-39.58	4605	20230726	12.70	6640	-21.84	20230117	4605	12.70	20230726	8590	-39.58	20221117	4605	12.70	20230726	5.59	N	100660	500	63 억		204975	N	N	0	N	00	N
110	20230811	120647	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5170	70	2	1.37	260585300	50782	58.33	5060	5180	5030	6630	3570	5100	5131.45	1.63	0	24714	5213	5156	5073	5016	4933	5185	5045	63	1530	500	3570	10	1	12600000	651	29.88	1.02	12	0.40	173.00	5090.00	8590	20221117	-39.81	4605	20230726	12.27	6640	-22.14	20230117	4605	12.27	20230726	8590	-39.81	20221117	4605	12.27	20230726	5.59	N	100660	500	63 억		204975	N	N	0	N	00	N
111	20230811	110646	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5120	20	2	0.39	243963470	47553	54.62	5060	5180	5030	6630	3570	5100	5130.35	1.63	0	21815	5213	5156	5073	5016	4933	5185	5045	63	1530	500	3570	10	1	12600000	645	29.60	1.01	12	0.38	173.00	5090.00	8590	20221117	-40.40	4605	20230726	11.18	6640	-22.89	20230117	4605	11.18	20230726	8590	-40.40	20221117	4605	11.18	20230726	5.59	N	100660	500	63 억		204975	N	N	0	N	00	N
112	20230811	100644	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5180	80	2	1.57	191422000	37316	42.86	5060	5180	5030	6630	3570	5100	5129.76	1.63	0	19003	5213	5156	5073	5016	4933	5185	5045	63	1530	500	3570	10	1	12600000	653	29.94	1.02	12	0.30	173.00	5090.00	8590	20221117	-39.70	4605	20230726	12.49	6640	-21.99	20230117	4605	12.49	20230726	8590	-39.70	20221117	4605	12.49	20230726	5.59	N	100660	500	63 억		204975	N	N	0	N	00	N
113	20230811	090651	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5060	-40	5	-0.78	25633940	5066	5.82	5060	5090	5030	6630	3570	5100	5060.00	1.63	0	1015	5213	5156	5073	5016	4933	5185	5045	63	1530	500	3570	10	1	12600000	638	29.25	0.99	12	0.04	173.00	5090.00	8590	20221117	-41.09	4605	20230726	9.88	6640	-23.80	20230117	4605	9.88	20230726	8590	-41.09	20221117	4605	9.88	20230726	5.59	N	100660	500	63 억		204975	N	N	0	N	00	N
114	20230810	160645	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5100	30	2	0.59	437737840	86619	102.99	5040	5130	4990	6590	3550	5070	5053.60	1.39	0	29123	5143	5106	5053	5016	4963	5115	5025	63	1520	500	3540	10	1	12600000	643	29.48	1.00	12	0.69	173.00	5090.00	8590	20221117	-40.63	4605	20230726	10.75	6640	-23.19	20230117	4605	10.75	20230726	8590	-40.63	20221117	4605	10.75	20230726	5.41	N	100660	500	63 억		174925	N	N	0	N	00	N
115	20230810	150642	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5120	50	2	0.99	396202820	78477	93.31	5040	5130	4990	6590	3550	5070	5048.65	1.39	0	28306	5143	5106	5053	5016	4963	5115	5025	63	1520	500	3540	10	1	12600000	645	29.60	1.01	12	0.62	173.00	5090.00	8590	20221117	-40.40	4605	20230726	11.18	6640	-22.89	20230117	4605	11.18	20230726	8590	-40.40	20221117	4605	11.18	20230726	5.41	N	100660	500	63 억		174925	N	N	0	N	00	N
116	20230810	140642	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5030	-40	5	-0.79	237402740	47299	56.24	5040	5070	4990	6590	3550	5070	5019.19	1.39	0	16174	5143	5106	5053	5016	4963	5115	5025	63	1520	500	3540	10	1	12600000	634	29.08	0.99	12	0.38	173.00	5090.00	8590	20221117	-41.44	4605	20230726	9.23	6640	-24.25	20230117	4605	9.23	20230726	8590	-41.44	20221117	4605	9.23	20230726	5.41	N	100660	500	63 억		174925	N	N	0	N	00	N
117	20230810	130637	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5060	-10	5	-0.20	224049000	44648	53.09	5040	5070	4990	6590	3550	5070	5018.12	1.39	0	15976	5143	5106	5053	5016	4963	5115	5025	63	1520	500	3540	10	1	12600000	638	29.25	0.99	12	0.35	173.00	5090.00	8590	20221117	-41.09	4605	20230726	9.88	6640	-23.80	20230117	4605	9.88	20230726	8590	-41.09	20221117	4605	9.88	20230726	5.41	N	100660	500	63 억		174925	N	N	0	N	00	N
118	20230810	120648	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5060	-10	5	-0.20	211291240	42122	50.09	5040	5070	4990	6590	3550	5070	5016.17	1.39	0	15279	5143	5106	5053	5016	4963	5115	5025	63	1520	500	3540	10	1	12600000	638	29.25	0.99	12	0.33	173.00	5090.00	8590	20221117	-41.09	4605	20230726	9.88	6640	-23.80	20230117	4605	9.88	20230726	8590	-41.09	20221117	4605	9.88	20230726	5.41	N	100660	500	63 억		174925	N	N	0	N	00	N
119	20230810	110649	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5020	-50	5	-0.99	159983670	31947	37.99	5040	5070	4990	6590	3550	5070	5007.78	1.39	0	6635	5143	5106	5053	5016	4963	5115	5025	63	1520	500	3540	10	1	12600000	633	29.02	0.99	12	0.25	173.00	5090.00	8590	20221117	-41.56	4605	20230726	9.01	6640	-24.40	20230117	4605	9.01	20230726	8590	-41.56	20221117	4605	9.01	20230726	5.41	N	100660	500	63 억		174925	N	N	0	N	00	N
120	20230810	100646	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5010	-60	5	-1.18	87991210	17551	20.87	5040	5070	5000	6590	3550	5070	5013.46	1.39	0	4026	5143	5106	5053	5016	4963	5115	5025	63	1520	500	3540	10	1	12600000	631	28.96	0.98	12	0.14	173.00	5090.00	8590	20221117	-41.68	4605	20230726	8.79	6640	-24.55	20230117	4605	8.79	20230726	8590	-41.68	20221117	4605	8.79	20230726	5.41	N	100660	500	63 억		174925	N	N	0	N	00	N
121	20230810	090654	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5030	-40	5	-0.79	21024470	4179	4.97	5040	5070	5010	6590	3550	5070	5030.98	1.39	0	1169	5143	5106	5053	5016	4963	5115	5025	63	1520	500	3540	10	1	12600000	634	29.08	0.99	12	0.03	173.00	5090.00	8590	20221117	-41.44	4605	20230726	9.23	6640	-24.25	20230117	4605	9.23	20230726	8590	-41.44	20221117	4605	9.23	20230726	5.41	N	100660	500	63 억		174925	N	N	0	N	00	N
122	20230809	160644	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5070	10	2	0.20	421510400	83636	6.20	5070	5090	5000	6570	3550	5060	5039.82	1.32	0	8464	5933	5496	5273	4836	4613	5385	4725	63	1510	500	3540	10	1	12600000	639	29.31	1.00	12	0.66	173.00	5090.00	8590	20221117	-40.98	4605	20230726	10.10	6640	-23.64	20230117	4605	10.10	20230726	8590	-40.98	20221117	4605	10.10	20230726	5.39	N	100660	500	63 억		166413	N	N	0	N	00	N
123	20230809	150636	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5080	20	2	0.40	410191300	81404	6.03	5070	5090	5000	6570	3550	5060	5038.96	1.32	0	8464	5933	5496	5273	4836	4613	5385	4725	63	1510	500	3540	10	1	12600000	640	29.36	1.00	12	0.65	173.00	5090.00	8590	20221117	-40.86	4605	20230726	10.31	6640	-23.49	20230117	4605	10.31	20230726	8590	-40.86	20221117	4605	10.31	20230726	5.39	N	100660	500	63 억		166413	N	N	0	N	00	N
124	20230809	140636	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5040	-20	5	-0.40	370956030	73656	5.46	5070	5090	5000	6570	3550	5060	5036.33	1.32	0	6542	5933	5496	5273	4836	4613	5385	4725	63	1510	500	3540	10	1	12600000	635	29.13	0.99	12	0.58	173.00	5090.00	8590	20221117	-41.33	4605	20230726	9.45	6640	-24.10	20230117	4605	9.45	20230726	8590	-41.33	20221117	4605	9.45	20230726	5.39	N	100660	500	63 억		166413	N	N	0	N	00	N
125	20230809	130650	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5040	-20	5	-0.40	329574690	65429	4.85	5070	5090	5000	6570	3550	5060	5037.13	1.32	0	5781	5933	5496	5273	4836	4613	5385	4725	63	1510	500	3540	10	1	12600000	635	29.13	0.99	12	0.52	173.00	5090.00	8590	20221117	-41.33	4605	20230726	9.45	6640	-24.10	20230117	4605	9.45	20230726	8590	-41.33	20221117	4605	9.45	20230726	5.39	N	100660	500	63 억		166413	N	N	0	N	00	N
126	20230809	120647	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5050	-10	5	-0.20	218502470	43301	3.21	5070	5090	5000	6570	3550	5060	5046.13	1.32	0	3493	5933	5496	5273	4836	4613	5385	4725	63	1510	500	3540	10	1	12600000	636	29.19	0.99	12	0.34	173.00	5090.00	8590	20221117	-41.21	4605	20230726	9.66	6640	-23.95	20230117	4605	9.66	20230726	8590	-41.21	20221117	4605	9.66	20230726	5.39	N	100660	500	63 억		166413	N	N	0	N	00	N
127	20230809	110645	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5060	0	3	0.00	190879070	37821	2.80	5070	5090	5000	6570	3550	5060	5046.91	1.32	0	3257	5933	5496	5273	4836	4613	5385	4725	63	1510	500	3540	10	1	12600000	638	29.25	0.99	12	0.30	173.00	5090.00	8590	20221117	-41.09	4605	20230726	9.88	6640	-23.80	20230117	4605	9.88	20230726	8590	-41.09	20221117	4605	9.88	20230726	5.39	N	100660	500	63 억		166413	N	N	0	N	00	N
128	20230809	100634	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5090	30	2	0.59	60132040	11936	0.88	5070	5090	5000	6570	3550	5060	5037.87	1.32	0	948	5933	5496	5273	4836	4613	5385	4725	63	1510	500	3540	10	1	12600000	641	29.42	1.00	12	0.09	173.00	5090.00	8590	20221117	-40.75	4605	20230726	10.53	6640	-23.34	20230117	4605	10.53	20230726	8590	-40.75	20221117	4605	10.53	20230726	5.39	N	100660	500	63 억		166413	N	N	0	N	00	N
129	20230809	090637	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5020	-40	5	-0.79	16154390	3212	0.24	5070	5070	5000	6570	3550	5060	5029.39	1.32	0	-322	5933	5496	5273	4836	4613	5385	4725	63	1510	500	3540	10	1	12600000	633	29.02	0.99	12	0.03	173.00	5090.00	8590	20221117	-41.56	4605	20230726	9.01	6640	-24.40	20230117	4605	9.01	20230726	8590	-41.56	20221117	4605	9.01	20230726	5.39	N	100660	500	63 억		166413	N	N	0	N	00	N
130	20230808	160650	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5060	10	2	0.20	7317218500	1348450	5488.64	5080	5710	5050	6560	3540	5050	5426.39	1.88	0	-70167	5163	5106	5033	4976	4903	5070	4940	63	1510	500	3530	10	1	12600000	638	29.25	0.99	12	10.70	173.00	5090.00	8590	20221117	-41.09	4605	20230726	9.88	6640	-23.80	20230117	4605	9.88	20230726	8590	-41.09	20221117	4605	9.88	20230726	5.43	N	100660	500	63 억		236592	N	N	0	N	00	N
131	20230808	150641	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5070	20	2	0.40	7268853580	1338897	5449.76	5080	5710	5050	6560	3540	5050	5428.99	1.88	0	-70167	5163	5106	5033	4976	4903	5070	4940	63	1510	500	3530	10	1	12600000	639	29.31	1.00	12	10.63	173.00	5090.00	8590	20221117	-40.98	4605	20230726	10.10	6640	-23.64	20230117	4605	10.10	20230726	8590	-40.98	20221117	4605	10.10	20230726	5.43	N	100660	500	63 억		236592	N	N	0	N	00	N
132	20230808	140639	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5100	50	2	0.99	7128643060	1311233	5337.16	5080	5710	5080	6560	3540	5050	5436.60	1.88	0	-65520	5163	5106	5033	4976	4903	5070	4940	63	1510	500	3530	10	1	12600000	643	29.48	1.00	12	10.41	173.00	5090.00	8590	20221117	-40.63	4605	20230726	10.75	6640	-23.19	20230117	4605	10.75	20230726	8590	-40.63	20221117	4605	10.75	20230726	5.43	N	100660	500	63 억		236592	N	N	0	N	00	N
133	20230808	130631	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5140	90	2	1.78	7036500320	1293197	5263.75	5080	5710	5080	6560	3540	5050	5441.17	1.88	0	-63464	5163	5106	5033	4976	4903	5070	4940	63	1510	500	3530	10	1	12600000	648	29.71	1.01	12	10.26	173.00	5090.00	8590	20221117	-40.16	4605	20230726	11.62	6640	-22.59	20230117	4605	11.62	20230726	8590	-40.16	20221117	4605	11.62	20230726	5.43	N	100660	500	63 억		236592	N	N	0	N	00	N
134	20230808	120638	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5130	80	2	1.58	7003322200	1286745	5237.48	5080	5710	5080	6560	3540	5050	5442.67	1.88	0	-62992	5163	5106	5033	4976	4903	5070	4940	63	1510	500	3530	10	1	12600000	646	29.65	1.01	12	10.21	173.00	5090.00	8590	20221117	-40.28	4605	20230726	11.40	6640	-22.74	20230117	4605	11.40	20230726	8590	-40.28	20221117	4605	11.40	20230726	5.43	N	100660	500	63 억		236592	N	N	0	N	00	N
135	20230808	110629	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5120	70	2	1.39	6857017490	1258212	5121.34	5080	5710	5080	6560	3540	5050	5449.81	1.88	0	-62301	5163	5106	5033	4976	4903	5070	4940	63	1510	500	3530	10	1	12600000	645	29.60	1.01	12	9.99	173.00	5090.00	8590	20221117	-40.40	4605	20230726	11.18	6640	-22.89	20230117	4605	11.18	20230726	8590	-40.40	20221117	4605	11.18	20230726	5.43	N	100660	500	63 억		236592	N	N	0	N	00	N
136	20230808	100640	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5190	140	2	2.77	6496309870	1188363	4837.04	5080	5710	5080	6560	3540	5050	5466.60	1.88	0	-59118	5163	5106	5033	4976	4903	5070	4940	63	1510	500	3530	10	1	12600000	654	30.00	1.02	12	9.43	173.00	5090.00	8590	20221117	-39.58	4605	20230726	12.70	6640	-21.84	20230117	4605	12.70	20230726	8590	-39.58	20221117	4605	12.70	20230726	5.43	N	100660	500	63 억		236592	N	N	0	N	00	N
137	20230808	090641	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5120	70	2	1.39	9715410	1910	7.77	5080	5130	5080	6560	3540	5050	5086.60	1.88	0	387	5163	5106	5033	4976	4903	5070	4940	63	1510	500	3530	10	1	12600000	645	29.60	1.01	12	0.02	173.00	5090.00	8590	20221117	-40.40	4605	20230726	11.18	6640	-22.89	20230117	4605	11.18	20230726	8590	-40.40	20221117	4605	11.18	20230726	5.43	N	100660	500	63 억		236592	N	N	0	N	00	N
138	20230807	160636	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5050	-10	5	-0.20	122995755	24547	107.74	5090	5090	4960	6570	3550	5060	5010.62	1.88	0	-959	5206	5132	5066	4992	4926	5170	5030	63	1510	500	3540	10	1	12600000	636	29.19	0.99	12	0.19	173.00	5090.00	8590	20221117	-41.21	4605	20230726	9.66	6640	-23.95	20230117	4605	9.66	20230726	8590	-41.21	20221117	4605	9.66	20230726	5.44	N	100660	500	63 억		237141	N	N	0	N	00	N
139	20230807	150636	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5060	0	3	0.00	114379405	22841	100.25	5090	5090	4960	6570	3550	5060	5007.64	1.88	0	-550	5206	5132	5066	4992	4926	5170	5030	63	1510	500	3540	10	1	12600000	638	29.25	0.99	12	0.18	173.00	5090.00	8590	20221117	-41.09	4605	20230726	9.88	6640	-23.80	20230117	4605	9.88	20230726	8590	-41.09	20221117	4605	9.88	20230726	5.44	N	100660	500	63 억		237141	N	N	0	N	00	N
140	20230807	140638	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5010	-50	5	-0.99	83459365	16717	73.37	5090	5090	4960	6570	3550	5060	4992.48	1.88	0	-1786	5206	5132	5066	4992	4926	5170	5030	63	1510	500	3540	10	1	12600000	631	28.96	0.98	12	0.13	173.00	5090.00	8590	20221117	-41.68	4605	20230726	8.79	6640	-24.55	20230117	4605	8.79	20230726	8590	-41.68	20221117	4605	8.79	20230726	5.44	N	100660	500	63 억		237141	N	N	0	N	00	N
141	20230807	130632	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5020	-40	5	-0.79	73538795	14737	64.68	5090	5090	4960	6570	3550	5060	4990.08	1.88	0	-1568	5206	5132	5066	4992	4926	5170	5030	63	1510	500	3540	10	1	12600000	633	29.02	0.99	12	0.12	173.00	5090.00	8590	20221117	-41.56	4605	20230726	9.01	6640	-24.40	20230117	4605	9.01	20230726	8590	-41.56	20221117	4605	9.01	20230726	5.44	N	100660	500	63 억		237141	N	N	0	N	00	N
142	20230807	120631	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5010	-50	5	-0.99	72083515	14447	63.41	5090	5090	4960	6570	3550	5060	4989.51	1.88	0	-1507	5206	5132	5066	4992	4926	5170	5030	63	1510	500	3540	10	1	12600000	631	28.96	0.98	12	0.11	173.00	5090.00	8590	20221117	-41.68	4605	20230726	8.79	6640	-24.55	20230117	4605	8.79	20230726	8590	-41.68	20221117	4605	8.79	20230726	5.44	N	100660	500	63 억		237141	N	N	0	N	00	N
143	20230807	110628	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5030	-30	5	-0.59	70308455	14093	61.85	5090	5090	4960	6570	3550	5060	4988.89	1.88	0	-1480	5206	5132	5066	4992	4926	5170	5030	63	1510	500	3540	10	1	12600000	634	29.08	0.99	12	0.11	173.00	5090.00	8590	20221117	-41.44	4605	20230726	9.23	6640	-24.25	20230117	4605	9.23	20230726	8590	-41.44	20221117	4605	9.23	20230726	5.44	N	100660	500	63 억		237141	N	N	0	N	00	N
144	20230807	100634	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4980	-80	5	-1.58	54330010	10893	47.81	5090	5090	4960	6570	3550	5060	4987.61	1.88	0	-1803	5206	5132	5066	4992	4926	5170	5030	63	1510	500	3540	5	1	12600000	627	28.79	0.98	12	0.09	173.00	5090.00	8590	20221117	-42.03	4605	20230726	8.14	6640	-25.00	20230117	4605	8.14	20230726	8590	-42.03	20221117	4605	8.14	20230726	5.44	N	100660	500	63 억		237141	N	N	0	N	00	N
145	20230807	090633	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	4985	-75	5	-1.48	7884265	1569	6.89	5090	5090	4975	6570	3550	5060	5025.03	1.88	0	-349	5206	5132	5066	4992	4926	5170	5030	63	1510	500	3540	5	1	12600000	628	28.82	0.98	12	0.01	173.00	5090.00	8590	20221117	-41.97	4605	20230726	8.25	6640	-24.92	20230117	4605	8.25	20230726	8590	-41.97	20221117	4605	8.25	20230726	5.44	N	100660	500	63 억		237141	N	N	0	N	00	N
146	20230804	160628	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5060	0	3	0.00	114056410	22643	60.29	5010	5140	5000	6570	3550	5060	5037.16	1.90	0	-1648	5256	5157	5071	4972	4886	5115	4930	63	1510	500	3540	10	1	12600000	638	29.25	0.99	12	0.18	173.00	5090.00	8590	20221117	-41.09	4605	20230726	9.88	6640	-23.80	20230117	4605	9.88	20230726	8590	-41.09	20221117	4605	9.88	20230726	5.40	N	100660	500	63 억		238791	N	N	0	N	00	N
147	20230804	150628	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5050	-10	5	-0.20	96868180	19225	51.19	5010	5140	5000	6570	3550	5060	5038.66	1.90	0	-1681	5256	5157	5071	4972	4886	5115	4930	63	1510	500	3540	10	1	12600000	636	29.19	0.99	12	0.15	173.00	5090.00	8590	20221117	-41.21	4605	20230726	9.66	6640	-23.95	20230117	4605	9.66	20230726	8590	-41.21	20221117	4605	9.66	20230726	5.40	N	100660	500	63 억		238791	N	N	0	N	00	N
148	20230804	140637	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5050	-10	5	-0.20	74654170	14799	39.40	5010	5140	5000	6570	3550	5060	5044.54	1.90	0	-2031	5256	5157	5071	4972	4886	5115	4930	63	1510	500	3540	10	1	12600000	636	29.19	0.99	12	0.12	173.00	5090.00	8590	20221117	-41.21	4605	20230726	9.66	6640	-23.95	20230117	4605	9.66	20230726	8590	-41.21	20221117	4605	9.66	20230726	5.40	N	100660	500	63 억		238791	N	N	0	N	00	N
149	20230804	130626	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5020	-40	5	-0.79	65781660	13036	34.71	5010	5140	5000	6570	3550	5060	5046.15	1.90	0	-2110	5256	5157	5071	4972	4886	5115	4930	63	1510	500	3540	10	1	12600000	633	29.02	0.99	12	0.10	173.00	5090.00	8590	20221117	-41.56	4605	20230726	9.01	6640	-24.40	20230117	4605	9.01	20230726	8590	-41.56	20221117	4605	9.01	20230726	5.40	N	100660	500	63 억		238791	N	N	0	N	00	N
150	20230804	120625	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5050	-10	5	-0.20	55972400	11087	29.52	5010	5140	5000	6570	3550	5060	5048.47	1.90	0	-1788	5256	5157	5071	4972	4886	5115	4930	63	1510	500	3540	10	1	12600000	636	29.19	0.99	12	0.09	173.00	5090.00	8590	20221117	-41.21	4605	20230726	9.66	6640	-23.95	20230117	4605	9.66	20230726	8590	-41.21	20221117	4605	9.66	20230726	5.40	N	100660	500	63 억		238791	N	N	0	N	00	N
151	20230804	110631	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5060	0	3	0.00	32419810	6420	17.09	5010	5140	5000	6570	3550	5060	5049.81	1.90	0	943	5256	5157	5071	4972	4886	5115	4930	63	1510	500	3540	10	1	12600000	638	29.25	0.99	12	0.05	173.00	5090.00	8590	20221117	-41.09	4605	20230726	9.88	6640	-23.80	20230117	4605	9.88	20230726	8590	-41.09	20221117	4605	9.88	20230726	5.40	N	100660	500	63 억		238791	N	N	0	N	00	N
152	20230804	100622	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5100	40	2	0.79	22920610	4546	12.10	5010	5140	5000	6570	3550	5060	5041.93	1.90	0	992	5256	5157	5071	4972	4886	5115	4930	63	1510	500	3540	10	1	12600000	643	29.48	1.00	12	0.04	173.00	5090.00	8590	20221117	-40.63	4605	20230726	10.75	6640	-23.19	20230117	4605	10.75	20230726	8590	-40.63	20221117	4605	10.75	20230726	5.40	N	100660	500	63 억		238791	N	N	0	N	00	N
153	20230804	090621	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5030	-30	5	-0.59	13771020	2742	7.30	5010	5040	5000	6570	3550	5060	5022.25	1.90	0	1358	5256	5157	5071	4972	4886	5115	4930	63	1510	500	3540	10	1	12600000	634	29.08	0.99	12	0.02	173.00	5090.00	8590	20221117	-41.44	4605	20230726	9.23	6640	-24.25	20230117	4605	9.23	20230726	8590	-41.44	20221117	4605	9.23	20230726	5.40	N	100660	500	63 억		238791	N	N	0	N	00	N
154	20230803	160623	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5060	-80	5	-1.56	188651595	37551	120.11	5140	5170	4985	6680	3600	5140	5023.85	1.91	0	-2262	5266	5202	5146	5082	5026	5175	5055	63	1540	500	3590	10	1	12600000	638	29.25	0.99	12	0.30	173.00	5090.00	8590	20221117	-41.09	4605	20230726	9.88	6640	-23.80	20230117	4605	9.88	20230726	8590	-41.09	20221117	4605	9.88	20230726	5.36	N	100660	500	63 억		241054	N	N	0	N	00	N
155	20230803	150626	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5020	-120	5	-2.33	178005535	35435	113.34	5140	5170	4985	6680	3600	5140	5023.44	1.91	0	-2688	5266	5202	5146	5082	5026	5175	5055	63	1540	500	3590	10	1	12600000	633	29.02	0.99	12	0.28	173.00	5090.00	8590	20221117	-41.56	4605	20230726	9.01	6640	-24.40	20230117	4605	9.01	20230726	8590	-41.56	20221117	4605	9.01	20230726	5.36	N	100660	500	63 억		241054	N	N	0	N	00	N
156	20230803	140620	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5010	-130	5	-2.53	151653815	30184	96.54	5140	5170	4985	6680	3600	5140	5024.31	1.91	0	-4052	5266	5202	5146	5082	5026	5175	5055	63	1540	500	3590	10	1	12600000	631	28.96	0.98	12	0.24	173.00	5090.00	8590	20221117	-41.68	4605	20230726	8.79	6640	-24.55	20230117	4605	8.79	20230726	8590	-41.68	20221117	4605	8.79	20230726	5.36	N	100660	500	63 억		241054	N	N	0	N	00	N
157	20230803	130624	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5000	-140	5	-2.72	144562055	28770	92.02	5140	5170	4985	6680	3600	5140	5024.75	1.91	0	-4828	5266	5202	5146	5082	5026	5175	5055	63	1540	500	3590	10	1	12600000	630	28.90	0.98	12	0.23	173.00	5090.00	8590	20221117	-41.79	4605	20230726	8.58	6640	-24.70	20230117	4605	8.58	20230726	8590	-41.79	20221117	4605	8.58	20230726	5.36	N	100660	500	63 억		241054	N	N	0	N	00	N
158	20230803	120627	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5040	-100	5	-1.95	137354935	27330	87.41	5140	5170	4985	6680	3600	5140	5025.79	1.91	0	-4772	5266	5202	5146	5082	5026	5175	5055	63	1540	500	3590	10	1	12600000	635	29.13	0.99	12	0.22	173.00	5090.00	8590	20221117	-41.33	4605	20230726	9.45	6640	-24.10	20230117	4605	9.45	20230726	8590	-41.33	20221117	4605	9.45	20230726	5.36	N	100660	500	63 억		241054	N	N	0	N	00	N
159	20230803	110619	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5020	-120	5	-2.33	134217185	26706	85.42	5140	5170	4985	6680	3600	5140	5025.73	1.91	0	-4278	5266	5202	5146	5082	5026	5175	5055	63	1540	500	3590	10	1	12600000	633	29.02	0.99	12	0.21	173.00	5090.00	8590	20221117	-41.56	4605	20230726	9.01	6640	-24.40	20230117	4605	9.01	20230726	8590	-41.56	20221117	4605	9.01	20230726	5.36	N	100660	500	63 억		241054	N	N	0	N	00	N
160	20230803	100618	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5070	-70	5	-1.36	49349390	9784	31.29	5140	5170	5000	6680	3600	5140	5043.89	1.91	0	-2240	5266	5202	5146	5082	5026	5175	5055	63	1540	500	3590	10	1	12600000	639	29.31	1.00	12	0.08	173.00	5090.00	8590	20221117	-40.98	4605	20230726	10.10	6640	-23.64	20230117	4605	10.10	20230726	8590	-40.98	20221117	4605	10.10	20230726	5.36	N	100660	500	63 억		241054	N	N	0	N	00	N
161	20230803	090617	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5130	-10	5	-0.19	4246910	828	2.65	5140	5170	5060	6680	3600	5140	5129.12	1.91	0	-743	5266	5202	5146	5082	5026	5175	5055	63	1540	500	3590	10	1	12600000	646	29.65	1.01	12	0.01	173.00	5090.00	8590	20221117	-40.28	4605	20230726	11.40	6640	-22.74	20230117	4605	11.40	20230726	8590	-40.28	20221117	4605	11.40	20230726	5.36	N	100660	500	63 억		241054	N	N	0	N	00	N
162	20230802	160622	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5140	-40	5	-0.77	159763020	31210	80.68	5180	5210	5090	6730	3630	5180	5118.96	1.98	0	-8852	5393	5286	5153	5046	4913	5340	5100	63	1550	500	3620	10	1	12600000	648	29.71	1.01	12	0.25	173.00	5090.00	8590	20221117	-40.16	4605	20230726	11.62	6640	-22.59	20230117	4605	11.62	20230726	8590	-40.16	20221117	4605	11.62	20230726	5.36	N	100660	500	63 억		249906	N	N	0	N	00	N
163	20230802	150630	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5140	-40	5	-0.77	159094850	31080	80.34	5180	5210	5090	6730	3630	5180	5118.87	1.98	0	-8724	5393	5286	5153	5046	4913	5340	5100	63	1550	500	3620	10	1	12600000	648	29.71	1.01	12	0.25	173.00	5090.00	8590	20221117	-40.16	4605	20230726	11.62	6640	-22.59	20230117	4605	11.62	20230726	8590	-40.16	20221117	4605	11.62	20230726	5.36	N	100660	500	63 억		249906	N	N	0	N	00	N
164	20230802	140624	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5100	-80	5	-1.54	111496460	21764	56.26	5180	5210	5100	6730	3630	5180	5122.96	1.98	0	-6534	5393	5286	5153	5046	4913	5340	5100	63	1550	500	3620	10	1	12600000	643	29.48	1.00	12	0.17	173.00	5090.00	8590	20221117	-40.63	4605	20230726	10.75	6640	-23.19	20230117	4605	10.75	20230726	8590	-40.63	20221117	4605	10.75	20230726	5.36	N	100660	500	63 억		249906	N	N	0	N	00	N
165	20230802	130620	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5110	-70	5	-1.35	89511080	17460	45.13	5180	5210	5100	6730	3630	5180	5126.62	1.98	0	-3265	5393	5286	5153	5046	4913	5340	5100	63	1550	500	3620	10	1	12600000	644	29.54	1.00	12	0.14	173.00	5090.00	8590	20221117	-40.51	4605	20230726	10.97	6640	-23.04	20230117	4605	10.97	20230726	8590	-40.51	20221117	4605	10.97	20230726	5.36	N	100660	500	63 억		249906	N	N	0	N	00	N
166	20230802	120615	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5150	-30	5	-0.58	68674230	13381	34.59	5180	5210	5100	6730	3630	5180	5132.20	1.98	0	-2976	5393	5286	5153	5046	4913	5340	5100	63	1550	500	3620	10	1	12600000	649	29.77	1.01	12	0.11	173.00	5090.00	8590	20221117	-40.05	4605	20230726	11.83	6640	-22.44	20230117	4605	11.83	20230726	8590	-40.05	20221117	4605	11.83	20230726	5.36	N	100660	500	63 억		249906	N	N	0	N	00	N
167	20230802	110615	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5130	-50	5	-0.97	28391620	5518	14.26	5180	5210	5120	6730	3630	5180	5145.24	1.98	0	4	5393	5286	5153	5046	4913	5340	5100	63	1550	500	3620	10	1	12600000	646	29.65	1.01	12	0.04	173.00	5090.00	8590	20221117	-40.28	4605	20230726	11.40	6640	-22.74	20230117	4605	11.40	20230726	8590	-40.28	20221117	4605	11.40	20230726	5.36	N	100660	500	63 억		249906	N	N	0	N	00	N
168	20230802	100616	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5140	-40	5	-0.77	14278970	2773	7.17	5180	5210	5120	6730	3630	5180	5149.23	1.98	0	568	5393	5286	5153	5046	4913	5340	5100	63	1550	500	3620	10	1	12600000	648	29.71	1.01	12	0.02	173.00	5090.00	8590	20221117	-40.16	4605	20230726	11.62	6640	-22.59	20230117	4605	11.62	20230726	8590	-40.16	20221117	4605	11.62	20230726	5.36	N	100660	500	63 억		249906	N	N	0	N	00	N
169	20230802	090616	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5130	-50	5	-0.97	4428020	857	2.22	5180	5210	5120	6730	3630	5180	5166.81	1.98	0	16	5393	5286	5153	5046	4913	5340	5100	63	1550	500	3620	10	1	12600000	646	29.65	1.01	12	0.01	173.00	5090.00	8590	20221117	-40.28	4605	20230726	11.40	6640	-22.74	20230117	4605	11.40	20230726	8590	-40.28	20221117	4605	11.40	20230726	5.36	N	100660	500	63 억		249906	N	N	0	N	00	N
170	20230801	160617	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5180	40	2	0.78	200541890	38680	116.32	5140	5260	5020	6680	3600	5140	5184.65	2.04	0	-6730	5266	5202	5096	5032	4926	5235	5065	63	1540	500	3590	10	1	12600000	653	29.94	1.02	12	0.31	173.00	5090.00	8590	20221117	-39.70	4605	20230726	12.49	6640	-21.99	20230117	4605	12.49	20230726	8590	-39.70	20221117	4605	12.49	20230726	5.33	N	100660	500	63 억		256485	N	N	0	N	00	N
171	20230801	150614	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5160	20	2	0.39	186007940	35868	107.86	5140	5260	5020	6680	3600	5140	5185.90	2.04	0	-6774	5266	5202	5096	5032	4926	5235	5065	63	1540	500	3590	10	1	12600000	650	29.83	1.01	12	0.28	173.00	5090.00	8590	20221117	-39.93	4605	20230726	12.05	6640	-22.29	20230117	4605	12.05	20230726	8590	-39.93	20221117	4605	12.05	20230726	5.33	N	100660	500	63 억		256485	N	N	0	N	00	N
172	20230801	140626	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5180	40	2	0.78	165818540	31931	96.02	5140	5260	5020	6680	3600	5140	5193.03	2.04	0	-9434	5266	5202	5096	5032	4926	5235	5065	63	1540	500	3590	10	1	12600000	653	29.94	1.02	12	0.25	173.00	5090.00	8590	20221117	-39.70	4605	20230726	12.49	6640	-21.99	20230117	4605	12.49	20230726	8590	-39.70	20221117	4605	12.49	20230726	5.33	N	100660	500	63 억		256485	N	N	0	N	00	N
173	20230801	130612	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5180	40	2	0.78	153992550	29626	89.09	5140	5260	5020	6680	3600	5140	5197.89	2.04	0	-7669	5266	5202	5096	5032	4926	5235	5065	63	1540	500	3590	10	1	12600000	653	29.94	1.02	12	0.24	173.00	5090.00	8590	20221117	-39.70	4605	20230726	12.49	6640	-21.99	20230117	4605	12.49	20230726	8590	-39.70	20221117	4605	12.49	20230726	5.33	N	100660	500	63 억		256485	N	N	0	N	00	N
174	20230801	120612	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5180	40	2	0.78	138585860	26640	80.11	5140	5260	5020	6680	3600	5140	5202.17	2.04	0	-7314	5266	5202	5096	5032	4926	5235	5065	63	1540	500	3590	10	1	12600000	653	29.94	1.02	12	0.21	173.00	5090.00	8590	20221117	-39.70	4605	20230726	12.49	6640	-21.99	20230117	4605	12.49	20230726	8590	-39.70	20221117	4605	12.49	20230726	5.33	N	100660	500	63 억		256485	N	N	0	N	00	N
175	20230801	110609	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5210	70	2	1.36	129977820	24978	75.12	5140	5260	5020	6680	3600	5140	5203.69	2.04	0	-6784	5266	5202	5096	5032	4926	5235	5065	63	1540	500	3590	10	1	12600000	656	30.12	1.02	12	0.20	173.00	5090.00	8590	20221117	-39.35	4605	20230726	13.14	6640	-21.54	20230117	4605	13.14	20230726	8590	-39.35	20221117	4605	13.14	20230726	5.33	N	100660	500	63 억		256485	N	N	0	N	00	N
176	20230801	100614	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5210	70	2	1.36	116596020	22411	67.40	5140	5260	5020	6680	3600	5140	5202.62	2.04	0	-5901	5266	5202	5096	5032	4926	5235	5065	63	1540	500	3590	10	1	12600000	656	30.12	1.02	12	0.18	173.00	5090.00	8590	20221117	-39.35	4605	20230726	13.14	6640	-21.54	20230117	4605	13.14	20230726	8590	-39.35	20221117	4605	13.14	20230726	5.33	N	100660	500	63 억		256485	N	N	0	N	00	N
177	20230801	090608	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	5160	20	2	0.39	6646580	1292	3.89	5140	5180	5130	6680	3600	5140	5144.41	2.04	0	-499	5266	5202	5096	5032	4926	5235	5065	63	1540	500	3590	10	1	12600000	650	29.83	1.01	12	0.01	173.00	5090.00	8590	20221117	-39.93	4605	20230726	12.05	6640	-22.29	20230117	4605	12.05	20230726	8590	-39.93	20221117	4605	12.05	20230726	5.33	N	100660	500	63 억		256485	N	N	0	N	00	N