KissMeData/317830/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	161137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14250	500	2	3.64	5244567810	374721	207.38	13800	14310	13460	17870	9630	13750	13993.01	0.62	0	4236	14316	14032	13816	13532	13316	13925	13425	10	4120	100	8250	10	1	9533135	1358	77.87	2.87	12	3.93	183.00	4965.00	19300	20230419	-26.17	6560	20230102	117.23	19300	-26.17	20230419	6560	117.23	20230102	19300	-26.17	20230419	6560	117.23	20230102	4.34	N	317830	100	9 억		59330	N	N	0	N	00	N
3	20230831	151441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14230	480	2	3.49	5016357360	358707	198.52	13800	14310	13460	17870	9630	13750	13984.62	0.62	0	4437	14316	14032	13816	13532	13316	13925	13425	10	4120	100	8250	10	1	9533135	1357	77.76	2.87	12	3.76	183.00	4965.00	19300	20230419	-26.27	6560	20230102	116.92	19300	-26.27	20230419	6560	116.92	20230102	19300	-26.27	20230419	6560	116.92	20230102	4.34	N	317830	100	9 억		59330	N	N	0	N	00	N
4	20230831	141559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14030	280	2	2.04	3754075200	269767	149.30	13800	14230	13460	17870	9630	13750	13916.05	0.62	0	2312	14316	14032	13816	13532	13316	13925	13425	10	4120	100	8250	10	1	9533135	1337	76.67	2.83	12	2.83	183.00	4965.00	19300	20230419	-27.31	6560	20230102	113.87	19300	-27.31	20230419	6560	113.87	20230102	19300	-27.31	20230419	6560	113.87	20230102	4.34	N	317830	100	9 억		59330	N	N	0	N	00	N
5	20230831	131521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13890	140	2	1.02	2688835030	194256	107.51	13800	14110	13460	17870	9630	13750	13841.76	0.62	0	9202	14316	14032	13816	13532	13316	13925	13425	10	4120	100	8250	10	1	9533135	1324	75.90	2.80	12	2.04	183.00	4965.00	19300	20230419	-28.03	6560	20230102	111.74	19300	-28.03	20230419	6560	111.74	20230102	19300	-28.03	20230419	6560	111.74	20230102	4.34	N	317830	100	9 억		59330	N	N	0	N	00	N
6	20230831	121613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14060	310	2	2.25	2130039790	154206	85.34	13800	14110	13460	17870	9630	13750	13812.99	0.62	0	-4971	14316	14032	13816	13532	13316	13925	13425	10	4120	100	8250	10	1	9533135	1340	76.83	2.83	12	1.62	183.00	4965.00	19300	20230419	-27.15	6560	20230102	114.33	19300	-27.15	20230419	6560	114.33	20230102	19300	-27.15	20230419	6560	114.33	20230102	4.34	N	317830	100	9 억		59330	N	N	0	N	00	N
7	20230831	112050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13900	150	2	1.09	1587242670	115407	63.87	13800	14100	13460	17870	9630	13750	13753.44	0.62	0	-9539	14316	14032	13816	13532	13316	13925	13425	10	4120	100	8250	10	1	9533135	1325	75.96	2.80	12	1.21	183.00	4965.00	19300	20230419	-27.98	6560	20230102	111.89	19300	-27.98	20230419	6560	111.89	20230102	19300	-27.98	20230419	6560	111.89	20230102	4.34	N	317830	100	9 억		59330	N	N	0	N	00	N
8	20230831	101703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13740	-10	5	-0.07	730565820	53710	29.72	13800	13810	13460	17870	9630	13750	13601.77	0.62	0	-9038	14316	14032	13816	13532	13316	13925	13425	10	4120	100	8250	10	1	9533135	1310	75.08	2.77	12	0.56	183.00	4965.00	19300	20230419	-28.81	6560	20230102	109.45	19300	-28.81	20230419	6560	109.45	20230102	19300	-28.81	20230419	6560	109.45	20230102	4.34	N	317830	100	9 억		59330	N	N	0	N	00	N
9	20230831	091536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13610	-140	5	-1.02	187396360	13745	7.61	13800	13810	13480	17870	9630	13750	13632.93	0.62	0	-1318	14316	14032	13816	13532	13316	13925	13425	10	4120	100	8250	10	1	9533135	1297	74.37	2.74	12	0.14	183.00	4965.00	19300	20230419	-29.48	6560	20230102	107.47	19300	-29.48	20230419	6560	107.47	20230102	19300	-29.48	20230419	6560	107.47	20230102	4.34	N	317830	100	9 억		59330	N	N	0	N	00	N
10	20230830	161142	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13750	150	2	1.10	2494154370	180006	54.85	13770	14100	13600	17680	9520	13600	13857.11	0.46	0	16922	14560	14080	13720	13240	12880	13900	13060	10	4080	100	8160	10	1	9533135	1311	75.14	2.77	12	1.89	183.00	4965.00	19300	20230419	-28.76	6560	20230102	109.60	19300	-28.76	20230419	6560	109.60	20230102	19300	-28.76	20230419	6560	109.60	20230102	4.37	N	317830	100	9 억		43767	N	N	0	N	00	N
11	20230830	151413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13810	210	2	1.54	2398876500	173082	52.74	13770	14100	13600	17680	9520	13600	13860.91	0.46	0	16385	14560	14080	13720	13240	12880	13900	13060	10	4080	100	8160	10	1	9533135	1317	75.46	2.78	12	1.82	183.00	4965.00	19300	20230419	-28.45	6560	20230102	110.52	19300	-28.45	20230419	6560	110.52	20230102	19300	-28.45	20230419	6560	110.52	20230102	4.37	N	317830	100	9 억		43767	N	N	0	N	00	N
12	20230830	141508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13820	220	2	1.62	2097856550	151292	46.10	13770	14100	13600	17680	9520	13600	13867.61	0.46	0	10727	14560	14080	13720	13240	12880	13900	13060	10	4080	100	8160	10	1	9533135	1317	75.52	2.78	12	1.59	183.00	4965.00	19300	20230419	-28.39	6560	20230102	110.67	19300	-28.39	20230419	6560	110.67	20230102	19300	-28.39	20230419	6560	110.67	20230102	4.37	N	317830	100	9 억		43767	N	N	0	N	00	N
13	20230830	131501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13790	190	2	1.40	1946085410	140310	42.76	13770	14100	13600	17680	9520	13600	13871.36	0.46	0	10009	14560	14080	13720	13240	12880	13900	13060	10	4080	100	8160	10	1	9533135	1315	75.36	2.78	12	1.47	183.00	4965.00	19300	20230419	-28.55	6560	20230102	110.21	19300	-28.55	20230419	6560	110.21	20230102	19300	-28.55	20230419	6560	110.21	20230102	4.37	N	317830	100	9 억		43767	N	N	0	N	00	N
14	20230830	121516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13860	260	2	1.91	1787413440	128812	39.25	13770	14100	13600	17680	9520	13600	13877.77	0.46	0	14359	14560	14080	13720	13240	12880	13900	13060	10	4080	100	8160	10	1	9533135	1321	75.74	2.79	12	1.35	183.00	4965.00	19300	20230419	-28.19	6560	20230102	111.28	19300	-28.19	20230419	6560	111.28	20230102	19300	-28.19	20230419	6560	111.28	20230102	4.37	N	317830	100	9 억		43767	N	N	0	N	00	N
15	20230830	112037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13940	340	2	2.50	1671387410	120460	36.71	13770	14100	13600	17680	9520	13600	13876.78	0.46	0	15855	14560	14080	13720	13240	12880	13900	13060	10	4080	100	8160	10	1	9533135	1329	76.17	2.81	12	1.26	183.00	4965.00	19300	20230419	-27.77	6560	20230102	112.50	19300	-27.77	20230419	6560	112.50	20230102	19300	-27.77	20230419	6560	112.50	20230102	4.37	N	317830	100	9 억		43767	N	N	0	N	00	N
16	20230830	101600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13920	320	2	2.35	1403783410	101245	30.85	13770	14100	13600	17680	9520	13600	13867.21	0.46	0	14505	14560	14080	13720	13240	12880	13900	13060	10	4080	100	8160	10	1	9533135	1327	76.07	2.80	12	1.06	183.00	4965.00	19300	20230419	-27.88	6560	20230102	112.20	19300	-27.88	20230419	6560	112.20	20230102	19300	-27.88	20230419	6560	112.20	20230102	4.37	N	317830	100	9 억		43767	N	N	0	N	00	N
17	20230830	091500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13770	170	2	1.25	379113880	27568	8.40	13770	13850	13650	17680	9520	13600	13756.24	0.46	0	3524	14560	14080	13720	13240	12880	13900	13060	10	4080	100	8160	10	1	9533135	1313	75.25	2.77	12	0.29	183.00	4965.00	19300	20230419	-28.65	6560	20230102	109.91	19300	-28.65	20230419	6560	109.91	20230102	19300	-28.65	20230419	6560	109.91	20230102	4.37	N	317830	100	9 억		43767	N	N	0	N	00	N
18	20230829	161136	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13600	450	2	3.42	4493098190	326281	117.18	13900	14200	13360	17090	9210	13150	13771.04	0.59	0	-12717	14230	13690	13110	12570	11990	13960	12840	10	3940	100	7890	10	1	9533135	1297	74.32	2.74	12	3.42	183.00	4965.00	19300	20230419	-29.53	6560	20230102	107.32	19300	-29.53	20230419	6560	107.32	20230102	19300	-29.53	20230419	6560	107.32	20230102	4.28	N	317830	100	9 억		56635	N	N	0	N	00	N
19	20230829	151423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13680	530	2	4.03	4375908820	317685	114.09	13900	14200	13360	17090	9210	13150	13774.37	0.59	0	-14208	14230	13690	13110	12570	11990	13960	12840	10	3940	100	7890	10	1	9533135	1304	74.75	2.76	12	3.33	183.00	4965.00	19300	20230419	-29.12	6560	20230102	108.54	19300	-29.12	20230419	6560	108.54	20230102	19300	-29.12	20230419	6560	108.54	20230102	4.28	N	317830	100	9 억		56635	N	N	0	N	00	N
20	20230829	141604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13480	330	2	2.51	3947172050	286310	102.82	13900	14200	13360	17090	9210	13150	13786.36	0.59	0	-27050	14230	13690	13110	12570	11990	13960	12840	10	3940	100	7890	10	1	9533135	1285	73.66	2.72	12	3.00	183.00	4965.00	19300	20230419	-30.16	6560	20230102	105.49	19300	-30.16	20230419	6560	105.49	20230102	19300	-30.16	20230419	6560	105.49	20230102	4.28	N	317830	100	9 억		56635	N	N	0	N	00	N
21	20230829	131455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13540	390	2	2.97	3704022940	268262	96.34	13900	14200	13540	17090	9210	13150	13807.49	0.59	0	-25784	14230	13690	13110	12570	11990	13960	12840	10	3940	100	7890	10	1	9533135	1291	73.99	2.73	12	2.81	183.00	4965.00	19300	20230419	-29.84	6560	20230102	106.40	19300	-29.84	20230419	6560	106.40	20230102	19300	-29.84	20230419	6560	106.40	20230102	4.28	N	317830	100	9 억		56635	N	N	0	N	00	N
22	20230829	121600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13620	470	2	3.57	3578704500	259030	93.02	13900	14200	13540	17090	9210	13150	13815.79	0.59	0	-26692	14230	13690	13110	12570	11990	13960	12840	10	3940	100	7890	10	1	9533135	1298	74.43	2.74	12	2.72	183.00	4965.00	19300	20230419	-29.43	6560	20230102	107.62	19300	-29.43	20230419	6560	107.62	20230102	19300	-29.43	20230419	6560	107.62	20230102	4.28	N	317830	100	9 억		56635	N	N	0	N	00	N
23	20230829	112259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13610	460	2	3.50	3410375920	246638	88.57	13900	14200	13550	17090	9210	13150	13827.46	0.59	0	-29915	14230	13690	13110	12570	11990	13960	12840	10	3940	100	7890	10	1	9533135	1297	74.37	2.74	12	2.59	183.00	4965.00	19300	20230419	-29.48	6560	20230102	107.47	19300	-29.48	20230419	6560	107.47	20230102	19300	-29.48	20230419	6560	107.47	20230102	4.28	N	317830	100	9 억		56635	N	N	0	N	00	N
24	20230829	101655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13660	510	2	3.88	3193772160	230730	82.86	13900	14200	13550	17090	9210	13150	13842.04	0.59	0	-30759	14230	13690	13110	12570	11990	13960	12840	10	3940	100	7890	10	1	9533135	1302	74.64	2.75	12	2.42	183.00	4965.00	19300	20230419	-29.22	6560	20230102	108.23	19300	-29.22	20230419	6560	108.23	20230102	19300	-29.22	20230419	6560	108.23	20230102	4.28	N	317830	100	9 억		56635	N	N	0	N	00	N
25	20230829	091117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13860	710	2	5.40	1957600080	140775	50.56	13900	14200	13610	17090	9210	13150	13905.88	0.59	0	-23928	14230	13690	13110	12570	11990	13960	12840	10	3940	100	7890	10	1	9533135	1321	75.74	2.79	12	1.48	183.00	4965.00	19300	20230419	-28.19	6560	20230102	111.28	19300	-28.19	20230419	6560	111.28	20230102	19300	-28.19	20230419	6560	111.28	20230102	4.28	N	317830	100	9 억		56635	N	N	0	N	00	N
26	20230828	161103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13150	770	2	6.22	3568403830	271440	333.03	12530	13650	12530	16090	8670	12380	13146.13	0.47	0	12715	12860	12620	12450	12210	12040	12535	12125	10	3710	100	7420	10	1	9533135	1254	71.86	2.65	12	2.85	183.00	4965.00	19300	20230419	-31.87	6560	20230102	100.46	19300	-31.87	20230419	6560	100.46	20230102	19300	-31.87	20230419	6560	100.46	20230102	4.60	N	317830	100	9 억		44543	N	N	0	N	00	N
27	20230828	151112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13150	770	2	6.22	3482557580	264915	325.02	12530	13650	12530	16090	8670	12380	13145.94	0.47	0	13154	12860	12620	12450	12210	12040	12535	12125	10	3710	100	7420	10	1	9533135	1254	71.86	2.65	12	2.78	183.00	4965.00	19300	20230419	-31.87	6560	20230102	100.46	19300	-31.87	20230419	6560	100.46	20230102	19300	-31.87	20230419	6560	100.46	20230102	4.60	N	317830	100	9 억		44543	N	N	0	N	00	N
28	20230828	141116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	820	2	6.62	3259960660	247977	304.24	12530	13650	12530	16090	8670	12380	13146.22	0.47	0	12064	12860	12620	12450	12210	12040	12535	12125	10	3710	100	7420	10	1	9533135	1258	72.13	2.66	12	2.60	183.00	4965.00	19300	20230419	-31.61	6560	20230102	101.22	19300	-31.61	20230419	6560	101.22	20230102	19300	-31.61	20230419	6560	101.22	20230102	4.60	N	317830	100	9 억		44543	N	N	0	N	00	N
29	20230828	131124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13160	780	2	6.30	3120805640	237419	291.29	12530	13650	12530	16090	8670	12380	13144.72	0.47	0	8494	12860	12620	12450	12210	12040	12535	12125	10	3710	100	7420	10	1	9533135	1255	71.91	2.65	12	2.49	183.00	4965.00	19300	20230419	-31.81	6560	20230102	100.61	19300	-31.81	20230419	6560	100.61	20230102	19300	-31.81	20230419	6560	100.61	20230102	4.60	N	317830	100	9 억		44543	N	N	0	N	00	N
30	20230828	121115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	820	2	6.62	2844709450	216589	265.73	12530	13650	12530	16090	8670	12380	13134.14	0.47	0	-1450	12860	12620	12450	12210	12040	12535	12125	10	3710	100	7420	10	1	9533135	1258	72.13	2.66	12	2.27	183.00	4965.00	19300	20230419	-31.61	6560	20230102	101.22	19300	-31.61	20230419	6560	101.22	20230102	19300	-31.61	20230419	6560	101.22	20230102	4.60	N	317830	100	9 억		44543	N	N	0	N	00	N
31	20230828	111112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13100	720	2	5.82	1426609030	110069	135.04	12530	13230	12530	16090	8670	12380	12961.04	0.47	0	8758	12860	12620	12450	12210	12040	12535	12125	10	3710	100	7420	10	1	9533135	1249	71.58	2.64	12	1.15	183.00	4965.00	19300	20230419	-32.12	6560	20230102	99.70	19300	-32.12	20230419	6560	99.70	20230102	19300	-32.12	20230419	6560	99.70	20230102	4.60	N	317830	100	9 억		44543	N	N	0	N	00	N
32	20230828	101100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12890	510	2	4.12	711253760	55275	67.82	12530	13020	12530	16090	8670	12380	12867.55	0.47	0	8454	12860	12620	12450	12210	12040	12535	12125	10	3710	100	7420	10	1	9533135	1229	70.44	2.60	12	0.58	183.00	4965.00	19300	20230419	-33.21	6560	20230102	96.49	19300	-33.21	20230419	6560	96.49	20230102	19300	-33.21	20230419	6560	96.49	20230102	4.60	N	317830	100	9 억		44543	N	N	0	N	00	N
33	20230828	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12790	410	2	3.31	253678050	19844	24.35	12530	12910	12530	16090	8670	12380	12783.61	0.47	0	3204	12860	12620	12450	12210	12040	12535	12125	10	3710	100	7420	10	1	9533135	1219	69.89	2.58	12	0.21	183.00	4965.00	19300	20230419	-33.73	6560	20230102	94.97	19300	-33.73	20230419	6560	94.97	20230102	19300	-33.73	20230419	6560	94.97	20230102	4.60	N	317830	100	9 억		44543	N	N	0	N	00	N
34	20230825	161106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12380	-370	5	-2.90	1006942270	80898	18.46	12470	12690	12280	16570	8930	12750	12446.79	0.68	0	-20234	13956	13352	12736	12132	11516	13655	12435	10	3820	100	7650	10	1	9533135	1180	67.65	2.49	12	0.85	183.00	4965.00	19300	20230419	-35.85	6560	20230102	88.72	19300	-35.85	20230419	6560	88.72	20230102	19300	-35.85	20230419	6560	88.72	20230102	4.72	N	317830	100	9 억		64540	N	N	0	N	00	N
35	20230825	151114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12390	-360	5	-2.82	962856600	77337	17.64	12470	12690	12280	16570	8930	12750	12449.83	0.68	0	-19834	13956	13352	12736	12132	11516	13655	12435	10	3820	100	7650	10	1	9533135	1181	67.70	2.50	12	0.81	183.00	4965.00	19300	20230419	-35.80	6560	20230102	88.87	19300	-35.80	20230419	6560	88.87	20230102	19300	-35.80	20230419	6560	88.87	20230102	4.72	N	317830	100	9 억		64540	N	N	0	N	00	N
36	20230825	141111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12380	-370	5	-2.90	872054830	69994	15.97	12470	12690	12280	16570	8930	12750	12458.66	0.68	0	-19429	13956	13352	12736	12132	11516	13655	12435	10	3820	100	7650	10	1	9533135	1180	67.65	2.49	12	0.73	183.00	4965.00	19300	20230419	-35.85	6560	20230102	88.72	19300	-35.85	20230419	6560	88.72	20230102	19300	-35.85	20230419	6560	88.72	20230102	4.72	N	317830	100	9 억		64540	N	N	0	N	00	N
37	20230825	131107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12340	-410	5	-3.22	819523560	65743	15.00	12470	12690	12280	16570	8930	12750	12465.21	0.68	0	-19005	13956	13352	12736	12132	11516	13655	12435	10	3820	100	7650	10	1	9533135	1176	67.43	2.49	12	0.69	183.00	4965.00	19300	20230419	-36.06	6560	20230102	88.11	19300	-36.06	20230419	6560	88.11	20230102	19300	-36.06	20230419	6560	88.11	20230102	4.72	N	317830	100	9 억		64540	N	N	0	N	00	N
38	20230825	121109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12320	-430	5	-3.37	778044250	62381	14.23	12470	12690	12280	16570	8930	12750	12472.09	0.68	0	-17977	13956	13352	12736	12132	11516	13655	12435	10	3820	100	7650	10	1	9533135	1174	67.32	2.48	12	0.65	183.00	4965.00	19300	20230419	-36.17	6560	20230102	87.80	19300	-36.17	20230419	6560	87.80	20230102	19300	-36.17	20230419	6560	87.80	20230102	4.72	N	317830	100	9 억		64540	N	N	0	N	00	N
39	20230825	111107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12450	-300	5	-2.35	516097670	41199	9.40	12470	12690	12430	16570	8930	12750	12526.51	0.68	0	-3675	13956	13352	12736	12132	11516	13655	12435	10	3820	100	7650	10	1	9533135	1187	68.03	2.51	12	0.43	183.00	4965.00	19300	20230419	-35.49	6560	20230102	89.79	19300	-35.49	20230419	6560	89.79	20230102	19300	-35.49	20230419	6560	89.79	20230102	4.72	N	317830	100	9 억		64540	N	N	0	N	00	N
40	20230825	101113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12450	-300	5	-2.35	388881630	30994	7.07	12470	12690	12440	16570	8930	12750	12546.47	0.68	0	-1776	13956	13352	12736	12132	11516	13655	12435	10	3820	100	7650	10	1	9533135	1187	68.03	2.51	12	0.33	183.00	4965.00	19300	20230419	-35.49	6560	20230102	89.79	19300	-35.49	20230419	6560	89.79	20230102	19300	-35.49	20230419	6560	89.79	20230102	4.72	N	317830	100	9 억		64540	N	N	0	N	00	N
41	20230825	091105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12520	-230	5	-1.80	117297070	9375	2.14	12470	12690	12440	16570	8930	12750	12509.61	0.68	0	-41	13956	13352	12736	12132	11516	13655	12435	10	3820	100	7650	10	1	9533135	1194	68.42	2.52	12	0.10	183.00	4965.00	19300	20230419	-35.13	6560	20230102	90.85	19300	-35.13	20230419	6560	90.85	20230102	19300	-35.13	20230419	6560	90.85	20230102	4.72	N	317830	100	9 억		64540	N	N	0	N	00	N
42	20230824	161101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12750	830	2	6.96	5581613850	436848	304.51	12130	13340	12120	15490	8350	11920	12777.07	0.22	0	41899	12546	12232	12026	11712	11506	12130	11610	10	3570	100	7150	10	1	9533135	1215	69.67	2.57	12	4.58	183.00	4965.00	19300	20230419	-33.94	6560	20230102	94.36	19300	-33.94	20230419	6560	94.36	20230102	19300	-33.94	20230419	6560	94.36	20230102	4.77	N	317830	100	9 억		20790	N	N	0	N	00	N
43	20230824	151058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12740	820	2	6.88	5469811940	428073	298.39	12130	13340	12120	15490	8350	11920	12777.76	0.22	0	42350	12546	12232	12026	11712	11506	12130	11610	10	3570	100	7150	10	1	9533135	1215	69.62	2.57	12	4.49	183.00	4965.00	19300	20230419	-33.99	6560	20230102	94.21	19300	-33.99	20230419	6560	94.21	20230102	19300	-33.99	20230419	6560	94.21	20230102	4.77	N	317830	100	9 억		20790	N	N	0	N	00	N
44	20230824	141100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12790	870	2	7.30	5358984840	419369	292.32	12130	13340	12120	15490	8350	11920	12778.69	0.22	0	42751	12546	12232	12026	11712	11506	12130	11610	10	3570	100	7150	10	1	9533135	1219	69.89	2.58	12	4.40	183.00	4965.00	19300	20230419	-33.73	6560	20230102	94.97	19300	-33.73	20230419	6560	94.97	20230102	19300	-33.73	20230419	6560	94.97	20230102	4.77	N	317830	100	9 억		20790	N	N	0	N	00	N
45	20230824	131102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12830	910	2	7.63	5193410180	406397	283.28	12130	13340	12120	15490	8350	11920	12779.15	0.22	0	42062	12546	12232	12026	11712	11506	12130	11610	10	3570	100	7150	10	1	9533135	1223	70.11	2.58	12	4.26	183.00	4965.00	19300	20230419	-33.52	6560	20230102	95.58	19300	-33.52	20230419	6560	95.58	20230102	19300	-33.52	20230419	6560	95.58	20230102	4.77	N	317830	100	9 억		20790	N	N	0	N	00	N
46	20230824	121106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12790	870	2	7.30	5040916010	394467	274.96	12130	13340	12120	15490	8350	11920	12779.06	0.22	0	40391	12546	12232	12026	11712	11506	12130	11610	10	3570	100	7150	10	1	9533135	1219	69.89	2.58	12	4.14	183.00	4965.00	19300	20230419	-33.73	6560	20230102	94.97	19300	-33.73	20230419	6560	94.97	20230102	19300	-33.73	20230419	6560	94.97	20230102	4.77	N	317830	100	9 억		20790	N	N	0	N	00	N
47	20230824	111101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12750	830	2	6.96	4448456600	348355	242.82	12130	13340	12120	15490	8350	11920	12769.89	0.22	0	30007	12546	12232	12026	11712	11506	12130	11610	10	3570	100	7150	10	1	9533135	1215	69.67	2.57	12	3.65	183.00	4965.00	19300	20230419	-33.94	6560	20230102	94.36	19300	-33.94	20230419	6560	94.36	20230102	19300	-33.94	20230419	6560	94.36	20230102	4.77	N	317830	100	9 억		20790	N	N	0	N	00	N
48	20230824	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12430	510	2	4.28	919773170	74703	52.07	12130	12450	12120	15490	8350	11920	12312.40	0.22	0	5686	12546	12232	12026	11712	11506	12130	11610	10	3570	100	7150	10	1	9533135	1185	67.92	2.50	12	0.78	183.00	4965.00	19300	20230419	-35.60	6560	20230102	89.48	19300	-35.60	20230419	6560	89.48	20230102	19300	-35.60	20230419	6560	89.48	20230102	4.77	N	317830	100	9 억		20790	N	N	0	N	00	N
49	20230824	091102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12200	280	2	2.35	152674610	12557	8.75	12130	12240	12120	15490	8350	11920	12158.53	0.22	0	1235	12546	12232	12026	11712	11506	12130	11610	10	3570	100	7150	10	1	9533135	1163	66.67	2.46	12	0.13	183.00	4965.00	19300	20230419	-36.79	6560	20230102	85.98	19300	-36.79	20230419	6560	85.98	20230102	19300	-36.79	20230419	6560	85.98	20230102	4.77	N	317830	100	9 억		20790	N	N	0	N	00	N
50	20230823	161056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11920	-10	5	-0.08	1709684210	141596	90.14	11940	12340	11820	15500	8360	11930	12074.51	0.09	0	12155	12716	12322	12126	11732	11536	12225	11635	10	3570	100	7150	10	1	9533135	1136	65.14	2.40	12	1.49	183.00	4965.00	19300	20230419	-38.24	6560	20230102	81.71	19300	-38.24	20230419	6560	81.71	20230102	19300	-38.24	20230419	6560	81.71	20230102	4.56	N	317830	100	9 억		8635	N	N	0	N	00	N
51	20230823	151054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11850	-80	5	-0.67	1669830250	138242	88.00	11940	12340	11820	15500	8360	11930	12079.04	0.09	0	12718	12716	12322	12126	11732	11536	12225	11635	10	3570	100	7150	10	1	9533135	1130	64.75	2.39	12	1.45	183.00	4965.00	19300	20230419	-38.60	6560	20230102	80.64	19300	-38.60	20230419	6560	80.64	20230102	19300	-38.60	20230419	6560	80.64	20230102	4.56	N	317830	100	9 억		8635	N	N	0	N	00	N
52	20230823	141103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11880	-50	5	-0.42	1385917790	114324	72.78	11940	12340	11850	15500	8360	11930	12122.72	0.09	0	6630	12716	12322	12126	11732	11536	12225	11635	10	3570	100	7150	10	1	9533135	1133	64.92	2.39	12	1.20	183.00	4965.00	19300	20230419	-38.45	6560	20230102	81.10	19300	-38.45	20230419	6560	81.10	20230102	19300	-38.45	20230419	6560	81.10	20230102	4.56	N	317830	100	9 억		8635	N	N	0	N	00	N
53	20230823	131053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12040	110	2	0.92	1177077520	96855	61.66	11940	12340	11900	15500	8360	11930	12152.99	0.09	0	10640	12716	12322	12126	11732	11536	12225	11635	10	3570	100	7150	10	1	9533135	1148	65.79	2.42	12	1.02	183.00	4965.00	19300	20230419	-37.62	6560	20230102	83.54	19300	-37.62	20230419	6560	83.54	20230102	19300	-37.62	20230419	6560	83.54	20230102	4.56	N	317830	100	9 억		8635	N	N	0	N	00	N
54	20230823	121102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12070	140	2	1.17	1080411660	88820	56.54	11940	12340	11900	15500	8360	11930	12164.06	0.09	0	14040	12716	12322	12126	11732	11536	12225	11635	10	3570	100	7150	10	1	9533135	1151	65.96	2.43	12	0.93	183.00	4965.00	19300	20230419	-37.46	6560	20230102	83.99	19300	-37.46	20230419	6560	83.99	20230102	19300	-37.46	20230419	6560	83.99	20230102	4.56	N	317830	100	9 억		8635	N	N	0	N	00	N
55	20230823	111057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12080	150	2	1.26	1024277280	84187	53.59	11940	12340	11900	15500	8360	11930	12166.69	0.09	0	15349	12716	12322	12126	11732	11536	12225	11635	10	3570	100	7150	10	1	9533135	1152	66.01	2.43	12	0.88	183.00	4965.00	19300	20230419	-37.41	6560	20230102	84.15	19300	-37.41	20230419	6560	84.15	20230102	19300	-37.41	20230419	6560	84.15	20230102	4.56	N	317830	100	9 억		8635	N	N	0	N	00	N
56	20230823	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12190	260	2	2.18	725150550	59663	37.98	11940	12340	11900	15500	8360	11930	12154.11	0.09	0	3146	12716	12322	12126	11732	11536	12225	11635	10	3570	100	7150	10	1	9533135	1162	66.61	2.46	12	0.63	183.00	4965.00	19300	20230419	-36.84	6560	20230102	85.82	19300	-36.84	20230419	6560	85.82	20230102	19300	-36.84	20230419	6560	85.82	20230102	4.56	N	317830	100	9 억		8635	N	N	0	N	00	N
57	20230823	091105	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12170	240	2	2.01	202237130	16885	10.75	11940	12190	11900	15500	8360	11930	11977.32	0.09	0	7234	12716	12322	12126	11732	11536	12225	11635	10	3570	100	7150	10	1	9533135	1160	66.50	2.45	12	0.18	183.00	4965.00	19300	20230419	-36.94	6560	20230102	85.52	19300	-36.94	20230419	6560	85.52	20230102	19300	-36.94	20230419	6560	85.52	20230102	4.56	N	317830	100	9 억		8635	N	N	0	N	00	N
58	20230822	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11930	-450	5	-3.63	1894095430	156074	58.06	12400	12520	11930	16090	8670	12380	12135.56	0.11	0	-1406	13346	12862	12606	12122	11866	12735	11995	10	3710	100	7420	10	1	9533135	1137	65.19	2.40	12	1.64	183.00	4965.00	19300	20230419	-38.19	6560	20230102	81.86	19300	-38.19	20230419	6560	81.86	20230102	19300	-38.19	20230419	6560	81.86	20230102	4.58	N	317830	100	9 억		10629	N	N	0	N	00	N
59	20230822	151051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	11970	-410	5	-3.31	1745001650	143598	53.42	12400	12520	11940	16090	8670	12380	12151.61	0.11	0	-2559	13346	12862	12606	12122	11866	12735	11995	10	3710	100	7420	10	1	9533135	1141	65.41	2.41	12	1.51	183.00	4965.00	19300	20230419	-37.98	6560	20230102	82.47	19300	-37.98	20230419	6560	82.47	20230102	19300	-37.98	20230419	6560	82.47	20230102	4.58	N	317830	100	9 억		10629	N	N	0	N	00	N
60	20230822	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12060	-320	5	-2.58	1443149810	118442	44.06	12400	12520	12000	16090	8670	12380	12184.05	0.11	0	120	13346	12862	12606	12122	11866	12735	11995	10	3710	100	7420	10	1	9533135	1150	65.90	2.43	12	1.24	183.00	4965.00	19300	20230419	-37.51	6560	20230102	83.84	19300	-37.51	20230419	6560	83.84	20230102	19300	-37.51	20230419	6560	83.84	20230102	4.58	N	317830	100	9 억		10629	N	N	0	N	00	N
61	20230822	131049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12060	-320	5	-2.58	1272650560	104275	38.79	12400	12520	12000	16090	8670	12380	12204.35	0.11	0	1727	13346	12862	12606	12122	11866	12735	11995	10	3710	100	7420	10	1	9533135	1150	65.90	2.43	12	1.09	183.00	4965.00	19300	20230419	-37.51	6560	20230102	83.84	19300	-37.51	20230419	6560	83.84	20230102	19300	-37.51	20230419	6560	83.84	20230102	4.58	N	317830	100	9 억		10629	N	N	0	N	00	N
62	20230822	121034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12070	-310	5	-2.50	1159605130	94908	35.31	12400	12520	12000	16090	8670	12380	12217.79	0.11	0	1720	13346	12862	12606	12122	11866	12735	11995	10	3710	100	7420	10	1	9533135	1151	65.96	2.43	12	1.00	183.00	4965.00	19300	20230419	-37.46	6560	20230102	83.99	19300	-37.46	20230419	6560	83.99	20230102	19300	-37.46	20230419	6560	83.99	20230102	4.58	N	317830	100	9 억		10629	N	N	0	N	00	N
63	20230822	111048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12030	-350	5	-2.83	885211490	72111	26.83	12400	12520	12020	16090	8670	12380	12275.33	0.11	0	-4207	13346	12862	12606	12122	11866	12735	11995	10	3710	100	7420	10	1	9533135	1147	65.74	2.42	12	0.76	183.00	4965.00	19300	20230419	-37.67	6560	20230102	83.38	19300	-37.67	20230419	6560	83.38	20230102	19300	-37.67	20230419	6560	83.38	20230102	4.58	N	317830	100	9 억		10629	N	N	0	N	00	N
64	20230822	101046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12300	-80	5	-0.65	521900890	42260	15.72	12400	12520	12210	16090	8670	12380	12349.59	0.11	0	1349	13346	12862	12606	12122	11866	12735	11995	10	3710	100	7420	10	1	9533135	1173	67.21	2.48	12	0.44	183.00	4965.00	19300	20230419	-36.27	6560	20230102	87.50	19300	-36.27	20230419	6560	87.50	20230102	19300	-36.27	20230419	6560	87.50	20230102	4.58	N	317830	100	9 억		10629	N	N	0	N	00	N
65	20230822	091044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12450	70	2	0.57	82463970	6626	2.46	12400	12520	12400	16090	8670	12380	12447.98	0.11	0	571	13346	12862	12606	12122	11866	12735	11995	10	3710	100	7420	10	1	9533135	1187	68.03	2.51	12	0.07	183.00	4965.00	19300	20230419	-35.49	6560	20230102	89.79	19300	-35.49	20230419	6560	89.79	20230102	19300	-35.49	20230419	6560	89.79	20230102	4.58	N	317830	100	9 억		10629	N	N	0	N	00	N
66	20230821	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12380	-810	5	-6.14	3365576800	267081	203.83	12910	13090	12350	17140	9240	13190	12601.39	0.17	0	-5263	13623	13406	13203	12986	12783	13305	12885	10	3950	100	7910	10	1	9533135	1180	67.65	2.49	12	2.80	183.00	4965.00	19300	20230419	-35.85	6560	20230102	88.72	19300	-35.85	20230419	6560	88.72	20230102	19300	-35.85	20230419	6560	88.72	20230102	4.88	N	317830	100	9 억		15902	N	N	0	N	00	N
67	20230821	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12390	-800	5	-6.07	3220291720	255345	194.88	12910	13090	12350	17140	9240	13190	12611.01	0.17	0	-5262	13623	13406	13203	12986	12783	13305	12885	10	3950	100	7910	10	1	9533135	1181	67.70	2.50	12	2.68	183.00	4965.00	19300	20230419	-35.80	6560	20230102	88.87	19300	-35.80	20230419	6560	88.87	20230102	19300	-35.80	20230419	6560	88.87	20230102	4.88	N	317830	100	9 억		15902	N	N	0	N	00	N
68	20230821	141045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12500	-690	5	-5.23	2774996760	219525	167.54	12910	13090	12350	17140	9240	13190	12640.34	0.17	0	-4527	13623	13406	13203	12986	12783	13305	12885	10	3950	100	7910	10	1	9533135	1192	68.31	2.52	12	2.30	183.00	4965.00	19300	20230419	-35.23	6560	20230102	90.55	19300	-35.23	20230419	6560	90.55	20230102	19300	-35.23	20230419	6560	90.55	20230102	4.88	N	317830	100	9 억		15902	N	N	0	N	00	N
69	20230821	131057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12450	-740	5	-5.61	2651535060	209652	160.00	12910	13090	12350	17140	9240	13190	12646.72	0.17	0	-4541	13623	13406	13203	12986	12783	13305	12885	10	3950	100	7910	10	1	9533135	1187	68.03	2.51	12	2.20	183.00	4965.00	19300	20230419	-35.49	6560	20230102	89.79	19300	-35.49	20230419	6560	89.79	20230102	19300	-35.49	20230419	6560	89.79	20230102	4.88	N	317830	100	9 억		15902	N	N	0	N	00	N
70	20230821	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12530	-660	5	-5.00	2300664260	181542	138.55	12910	13090	12350	17140	9240	13190	12672.25	0.17	0	-3863	13623	13406	13203	12986	12783	13305	12885	10	3950	100	7910	10	1	9533135	1195	68.47	2.52	12	1.90	183.00	4965.00	19300	20230419	-35.08	6560	20230102	91.01	19300	-35.08	20230419	6560	91.01	20230102	19300	-35.08	20230419	6560	91.01	20230102	4.88	N	317830	100	9 억		15902	N	N	0	N	00	N
71	20230821	111044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12400	-790	5	-5.99	2046346370	161142	122.98	12910	13090	12350	17140	9240	13190	12698.32	0.17	0	-571	13623	13406	13203	12986	12783	13305	12885	10	3950	100	7910	10	1	9533135	1182	67.76	2.50	12	1.69	183.00	4965.00	19300	20230419	-35.75	6560	20230102	89.02	19300	-35.75	20230419	6560	89.02	20230102	19300	-35.75	20230419	6560	89.02	20230102	4.88	N	317830	100	9 억		15902	N	N	0	N	00	N
72	20230821	101042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12730	-460	5	-3.49	957875640	74415	56.79	12910	13090	12730	17140	9240	13190	12871.09	0.17	0	-3533	13623	13406	13203	12986	12783	13305	12885	10	3950	100	7910	10	1	9533135	1214	69.56	2.56	12	0.78	183.00	4965.00	19300	20230419	-34.04	6560	20230102	94.05	19300	-34.04	20230419	6560	94.05	20230102	19300	-34.04	20230419	6560	94.05	20230102	4.88	N	317830	100	9 억		15902	N	N	0	N	00	N
73	20230821	091054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	12930	-260	5	-1.97	275872150	21324	16.27	12910	13090	12850	17140	9240	13190	12934.41	0.17	0	54	13623	13406	13203	12986	12783	13305	12885	10	3950	100	7910	10	1	9533135	1233	70.66	2.60	12	0.22	183.00	4965.00	19300	20230419	-33.01	6560	20230102	97.10	19300	-33.01	20230419	6560	97.10	20230102	19300	-33.01	20230419	6560	97.10	20230102	4.88	N	317830	100	9 억		15902	N	N	0	N	00	N
74	20230818	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13190	-290	5	-2.15	1701818940	129801	86.92	13230	13420	13000	17520	9440	13480	13109.53	0.26	0	-7287	14066	13772	13436	13142	12806	13920	13290	10	4040	100	8080	10	1	9533135	1257	72.08	2.66	12	1.36	183.00	4965.00	19300	20230419	-31.66	6560	20230102	101.07	19300	-31.66	20230419	6560	101.07	20230102	19300	-31.66	20230419	6560	101.07	20230102	5.06	N	317830	100	9 억		24502	N	N	0	N	00	N
75	20230818	151034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13100	-380	5	-2.82	1618266470	123439	82.66	13230	13420	13000	17520	9440	13480	13108.34	0.26	0	-6808	14066	13772	13436	13142	12806	13920	13290	10	4040	100	8080	10	1	9533135	1249	71.58	2.64	12	1.29	183.00	4965.00	19300	20230419	-32.12	6560	20230102	99.70	19300	-32.12	20230419	6560	99.70	20230102	19300	-32.12	20230419	6560	99.70	20230102	5.06	N	317830	100	9 억		24502	N	N	0	N	00	N
76	20230818	141044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13050	-430	5	-3.19	1507852080	114996	77.01	13230	13420	13000	17520	9440	13480	13110.61	0.26	0	-5660	14066	13772	13436	13142	12806	13920	13290	10	4040	100	8080	10	1	9533135	1244	71.31	2.63	12	1.21	183.00	4965.00	19300	20230419	-32.38	6560	20230102	98.93	19300	-32.38	20230419	6560	98.93	20230102	19300	-32.38	20230419	6560	98.93	20230102	5.06	N	317830	100	9 억		24502	N	N	0	N	00	N
77	20230818	131036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13030	-450	5	-3.34	1236021530	94131	63.04	13230	13420	13000	17520	9440	13480	13129.00	0.26	0	-4459	14066	13772	13436	13142	12806	13920	13290	10	4040	100	8080	10	1	9533135	1242	71.20	2.62	12	0.99	183.00	4965.00	19300	20230419	-32.49	6560	20230102	98.63	19300	-32.49	20230419	6560	98.63	20230102	19300	-32.49	20230419	6560	98.63	20230102	5.06	N	317830	100	9 억		24502	N	N	0	N	00	N
78	20230818	121047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13140	-340	5	-2.52	1077760060	82034	54.94	13230	13420	13000	17520	9440	13480	13135.87	0.26	0	-4454	14066	13772	13436	13142	12806	13920	13290	10	4040	100	8080	10	1	9533135	1253	71.80	2.65	12	0.86	183.00	4965.00	19300	20230419	-31.92	6560	20230102	100.30	19300	-31.92	20230419	6560	100.30	20230102	19300	-31.92	20230419	6560	100.30	20230102	5.06	N	317830	100	9 억		24502	N	N	0	N	00	N
79	20230818	111039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13220	-260	5	-1.93	972104040	74049	49.59	13230	13420	13000	17520	9440	13480	13125.45	0.26	0	-1727	14066	13772	13436	13142	12806	13920	13290	10	4040	100	8080	10	1	9533135	1260	72.24	2.66	12	0.78	183.00	4965.00	19300	20230419	-31.50	6560	20230102	101.52	19300	-31.50	20230419	6560	101.52	20230102	19300	-31.50	20230419	6560	101.52	20230102	5.06	N	317830	100	9 억		24502	N	N	0	N	00	N
80	20230818	101045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13060	-420	5	-3.12	667614690	50780	34.01	13230	13420	13000	17520	9440	13480	13143.89	0.26	0	-8186	14066	13772	13436	13142	12806	13920	13290	10	4040	100	8080	10	1	9533135	1245	71.37	2.63	12	0.53	183.00	4965.00	19300	20230419	-32.33	6560	20230102	99.09	19300	-32.33	20230419	6560	99.09	20230102	19300	-32.33	20230419	6560	99.09	20230102	5.06	N	317830	100	9 억		24502	N	N	0	N	00	N
81	20230818	091049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13340	-140	5	-1.04	274607600	20829	13.95	13230	13420	13000	17520	9440	13480	13176.62	0.26	0	4902	14066	13772	13436	13142	12806	13920	13290	10	4040	100	8080	10	1	9533135	1272	72.90	2.69	12	0.22	183.00	4965.00	19300	20230419	-30.88	6560	20230102	103.35	19300	-30.88	20230419	6560	103.35	20230102	19300	-30.88	20230419	6560	103.35	20230102	5.06	N	317830	100	9 억		24502	N	N	0	N	00	N
82	20230817	161044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13480	280	2	2.12	2000555690	148581	71.19	13300	13730	13100	17160	9240	13200	13464.54	0.07	0	17914	14613	13906	13533	12826	12453	13720	12640	10	3960	100	7920	10	1	9533135	1285	73.66	2.72	12	1.56	183.00	4965.00	19300	20230419	-30.16	6560	20230102	105.49	19300	-30.16	20230419	6560	105.49	20230102	19300	-30.16	20230419	6560	105.49	20230102	5.03	N	317830	100	9 억		6445	N	N	0	N	00	N
83	20230817	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13530	330	2	2.50	1885773720	140076	67.11	13300	13730	13100	17160	9240	13200	13462.69	0.07	0	17496	14613	13906	13533	12826	12453	13720	12640	10	3960	100	7920	10	1	9533135	1290	73.93	2.73	12	1.47	183.00	4965.00	19300	20230419	-29.90	6560	20230102	106.25	19300	-29.90	20230419	6560	106.25	20230102	19300	-29.90	20230419	6560	106.25	20230102	5.03	N	317830	100	9 억		6445	N	N	0	N	00	N
84	20230817	141041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13700	500	2	3.79	1769291970	131483	63.00	13300	13730	13100	17160	9240	13200	13456.62	0.07	0	16805	14613	13906	13533	12826	12453	13720	12640	10	3960	100	7920	10	1	9533135	1306	74.86	2.76	12	1.38	183.00	4965.00	19300	20230419	-29.02	6560	20230102	108.84	19300	-29.02	20230419	6560	108.84	20230102	19300	-29.02	20230419	6560	108.84	20230102	5.03	N	317830	100	9 억		6445	N	N	0	N	00	N
85	20230817	131038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13490	290	2	2.20	1412423780	105201	50.40	13300	13660	13100	17160	9240	13200	13426.17	0.07	0	7461	14613	13906	13533	12826	12453	13720	12640	10	3960	100	7920	10	1	9533135	1286	73.72	2.72	12	1.10	183.00	4965.00	19300	20230419	-30.10	6560	20230102	105.64	19300	-30.10	20230419	6560	105.64	20230102	19300	-30.10	20230419	6560	105.64	20230102	5.03	N	317830	100	9 억		6445	N	N	0	N	00	N
86	20230817	121042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13470	270	2	2.05	1266808810	94363	45.21	13300	13660	13100	17160	9240	13200	13425.08	0.07	0	2707	14613	13906	13533	12826	12453	13720	12640	10	3960	100	7920	10	1	9533135	1284	73.61	2.71	12	0.99	183.00	4965.00	19300	20230419	-30.21	6560	20230102	105.34	19300	-30.21	20230419	6560	105.34	20230102	19300	-30.21	20230419	6560	105.34	20230102	5.03	N	317830	100	9 억		6445	N	N	0	N	00	N
87	20230817	111042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13490	290	2	2.20	1184327210	88228	42.27	13300	13660	13100	17160	9240	13200	13423.74	0.07	0	1428	14613	13906	13533	12826	12453	13720	12640	10	3960	100	7920	10	1	9533135	1286	73.72	2.72	12	0.93	183.00	4965.00	19300	20230419	-30.10	6560	20230102	105.64	19300	-30.10	20230419	6560	105.64	20230102	19300	-30.10	20230419	6560	105.64	20230102	5.03	N	317830	100	9 억		6445	N	N	0	N	00	N
88	20230817	101037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13400	200	2	1.52	924725960	68952	33.04	13300	13660	13100	17160	9240	13200	13411.46	0.07	0	3034	14613	13906	13533	12826	12453	13720	12640	10	3960	100	7920	10	1	9533135	1277	73.22	2.70	12	0.72	183.00	4965.00	19300	20230419	-30.57	6560	20230102	104.27	19300	-30.57	20230419	6560	104.27	20230102	19300	-30.57	20230419	6560	104.27	20230102	5.03	N	317830	100	9 억		6445	N	N	0	N	00	N
89	20230817	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13310	110	2	0.83	151410680	11382	5.45	13300	13330	13300	17160	9240	13200	13303.54	0.07	0	-615	14613	13906	13533	12826	12453	13720	12640	10	3960	100	7920	10	1	9533135	1269	72.73	2.68	12	0.12	183.00	4965.00	19300	20230419	-31.04	6560	20230102	102.90	19300	-31.04	20230419	6560	102.90	20230102	19300	-31.04	20230419	6560	102.90	20230102	5.03	N	317830	100	9 억		6445	N	N	0	N	00	N
90	20230816	161041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13200	-1040	5	-7.30	2771432560	205365	151.44	14230	14240	13160	18510	9970	14240	13494.96	0.24	0	-16326	14933	14586	14393	14046	13853	14490	13950	10	4270	100	8540	10	1	9533135	1258	72.13	2.66	12	2.15	183.00	4965.00	19300	20230419	-31.61	6560	20230102	101.22	19300	-31.61	20230419	6560	101.22	20230102	19300	-31.61	20230419	6560	101.22	20230102	5.18	N	317830	100	9 억		23170	N	N	0	N	00	N
91	20230816	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13180	-1060	5	-7.44	2548683780	188470	138.98	14230	14240	13170	18510	9970	14240	13522.54	0.24	0	-16313	14933	14586	14393	14046	13853	14490	13950	10	4270	100	8540	10	1	9533135	1256	72.02	2.65	12	1.98	183.00	4965.00	19300	20230419	-31.71	6560	20230102	100.91	19300	-31.71	20230419	6560	100.91	20230102	19300	-31.71	20230419	6560	100.91	20230102	5.18	N	317830	100	9 억		23170	N	N	0	N	00	N
92	20230816	141041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13360	-880	5	-6.18	2216292120	163384	120.48	14230	14240	13200	18510	9970	14240	13564.40	0.24	0	-14378	14933	14586	14393	14046	13853	14490	13950	10	4270	100	8540	10	1	9533135	1274	73.01	2.69	12	1.71	183.00	4965.00	19300	20230419	-30.78	6560	20230102	103.66	19300	-30.78	20230419	6560	103.66	20230102	19300	-30.78	20230419	6560	103.66	20230102	5.18	N	317830	100	9 억		23170	N	N	0	N	00	N
93	20230816	131038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13470	-770	5	-5.41	1852087060	136051	100.33	14230	14240	13410	18510	9970	14240	13612.60	0.24	0	-12943	14933	14586	14393	14046	13853	14490	13950	10	4270	100	8540	10	1	9533135	1284	73.61	2.71	12	1.43	183.00	4965.00	19300	20230419	-30.21	6560	20230102	105.34	19300	-30.21	20230419	6560	105.34	20230102	19300	-30.21	20230419	6560	105.34	20230102	5.18	N	317830	100	9 억		23170	N	N	0	N	00	N
94	20230816	121054	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13450	-790	5	-5.55	1760081710	129213	95.28	14230	14240	13410	18510	9970	14240	13620.94	0.24	0	-13717	14933	14586	14393	14046	13853	14490	13950	10	4270	100	8540	10	1	9533135	1282	73.50	2.71	12	1.36	183.00	4965.00	19300	20230419	-30.31	6560	20230102	105.03	19300	-30.31	20230419	6560	105.03	20230102	19300	-30.31	20230419	6560	105.03	20230102	5.18	N	317830	100	9 억		23170	N	N	0	N	00	N
95	20230816	111050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13440	-800	5	-5.62	1609756820	118028	87.04	14230	14240	13430	18510	9970	14240	13638.12	0.24	0	-13689	14933	14586	14393	14046	13853	14490	13950	10	4270	100	8540	10	1	9533135	1281	73.44	2.71	12	1.24	183.00	4965.00	19300	20230419	-30.36	6560	20230102	104.88	19300	-30.36	20230419	6560	104.88	20230102	19300	-30.36	20230419	6560	104.88	20230102	5.18	N	317830	100	9 억		23170	N	N	0	N	00	N
96	20230816	101043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13530	-710	5	-4.99	1259235530	92038	67.87	14230	14240	13490	18510	9970	14240	13680.92	0.24	0	-13517	14933	14586	14393	14046	13853	14490	13950	10	4270	100	8540	10	1	9533135	1290	73.93	2.73	12	0.97	183.00	4965.00	19300	20230419	-29.90	6560	20230102	106.25	19300	-29.90	20230419	6560	106.25	20230102	19300	-29.90	20230419	6560	106.25	20230102	5.18	N	317830	100	9 억		23170	N	N	0	N	00	N
97	20230816	091037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	13690	-550	5	-3.86	381893050	27464	20.25	14230	14240	13500	18510	9970	14240	13903.67	0.24	0	-3452	14933	14586	14393	14046	13853	14490	13950	10	4270	100	8540	10	1	9533135	1305	74.81	2.76	12	0.29	183.00	4965.00	19300	20230419	-29.07	6560	20230102	108.69	19300	-29.07	20230419	6560	108.69	20230102	19300	-29.07	20230419	6560	108.69	20230102	5.18	N	317830	100	9 억		23170	N	N	0	N	00	N
98	20230814	161029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14240	-190	5	-1.32	1922466540	133400	61.13	14440	14740	14200	18750	10110	14430	14411.73	0.43	0	-17666	15076	14752	14416	14092	13756	14915	14255	10	4320	100	8650	10	1	9533135	1358	77.81	2.87	12	1.40	183.00	4965.00	19300	20230419	-26.22	6560	20230102	117.07	19300	-26.22	20230419	6560	117.07	20230102	19300	-26.22	20230419	6560	117.07	20230102	5.08	N	317830	100	9 억		40655	N	N	0	N	00	N
99	20230814	151026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14290	-140	5	-0.97	1854470940	128629	58.94	14440	14740	14200	18750	10110	14430	14417.21	0.43	0	-17345	15076	14752	14416	14092	13756	14915	14255	10	4320	100	8650	10	1	9533135	1362	78.09	2.88	12	1.35	183.00	4965.00	19300	20230419	-25.96	6560	20230102	117.84	19300	-25.96	20230419	6560	117.84	20230102	19300	-25.96	20230419	6560	117.84	20230102	5.08	N	317830	100	9 억		40655	N	N	0	N	00	N
100	20230814	141028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14320	-110	5	-0.76	1708964500	118454	54.28	14440	14740	14200	18750	10110	14430	14427.24	0.43	0	-18053	15076	14752	14416	14092	13756	14915	14255	10	4320	100	8650	10	1	9533135	1365	78.25	2.88	12	1.24	183.00	4965.00	19300	20230419	-25.80	6560	20230102	118.29	19300	-25.80	20230419	6560	118.29	20230102	19300	-25.80	20230419	6560	118.29	20230102	5.08	N	317830	100	9 억		40655	N	N	0	N	00	N
101	20230814	131016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14240	-190	5	-1.32	1604747550	111172	50.94	14440	14740	14200	18750	10110	14430	14434.82	0.43	0	-16615	15076	14752	14416	14092	13756	14915	14255	10	4320	100	8650	10	1	9533135	1358	77.81	2.87	12	1.17	183.00	4965.00	19300	20230419	-26.22	6560	20230102	117.07	19300	-26.22	20230419	6560	117.07	20230102	19300	-26.22	20230419	6560	117.07	20230102	5.08	N	317830	100	9 억		40655	N	N	0	N	00	N
102	20230814	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14330	-100	5	-0.69	1488317050	103022	47.21	14440	14740	14200	18750	10110	14430	14446.59	0.43	0	-14714	15076	14752	14416	14092	13756	14915	14255	10	4320	100	8650	10	1	9533135	1366	78.31	2.89	12	1.08	183.00	4965.00	19300	20230419	-25.75	6560	20230102	118.45	19300	-25.75	20230419	6560	118.45	20230102	19300	-25.75	20230419	6560	118.45	20230102	5.08	N	317830	100	9 억		40655	N	N	0	N	00	N
103	20230814	111017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14480	50	2	0.35	1074433530	74122	33.96	14440	14740	14310	18750	10110	14430	14495.47	0.43	0	-11252	15076	14752	14416	14092	13756	14915	14255	10	4320	100	8650	10	1	9533135	1380	79.13	2.92	12	0.78	183.00	4965.00	19300	20230419	-24.97	6560	20230102	120.73	19300	-24.97	20230419	6560	120.73	20230102	19300	-24.97	20230419	6560	120.73	20230102	5.08	N	317830	100	9 억		40655	N	N	0	N	00	N
104	20230814	101020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14370	-60	5	-0.42	863861460	59570	27.30	14440	14740	14310	18750	10110	14430	14501.62	0.43	0	-12499	15076	14752	14416	14092	13756	14915	14255	10	4320	100	8650	10	1	9533135	1370	78.52	2.89	12	0.62	183.00	4965.00	19300	20230419	-25.54	6560	20230102	119.05	19300	-25.54	20230419	6560	119.05	20230102	19300	-25.54	20230419	6560	119.05	20230102	5.08	N	317830	100	9 억		40655	N	N	0	N	00	N
105	20230814	091017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14560	130	2	0.90	199679610	13763	6.31	14440	14630	14390	18750	10110	14430	14508.44	0.43	0	-4697	15076	14752	14416	14092	13756	14915	14255	10	4320	100	8650	10	1	9533135	1388	79.56	2.93	12	0.14	183.00	4965.00	19300	20230419	-24.56	6560	20230102	121.95	19300	-24.56	20230419	6560	121.95	20230102	19300	-24.56	20230419	6560	121.95	20230102	5.08	N	317830	100	9 억		40655	N	N	0	N	00	N
106	20230811	161017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14430	340	2	2.41	3105969290	214088	153.83	14200	14740	14080	18310	9870	14090	14508.09	0.12	0	29625	14716	14402	14226	13912	13736	14315	13825	10	4220	100	8450	10	1	9533135	1376	78.85	2.91	12	2.25	183.00	4965.00	19300	20230419	-25.23	6560	20230102	119.97	19300	-25.23	20230419	6560	119.97	20230102	19300	-25.23	20230419	6560	119.97	20230102	5.22	N	317830	100	9 억		11025	N	N	0	N	00	N
107	20230811	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14430	340	2	2.41	2959464470	203936	146.53	14200	14740	14080	18310	9870	14090	14511.73	0.12	0	29297	14716	14402	14226	13912	13736	14315	13825	10	4220	100	8450	10	1	9533135	1376	78.85	2.91	12	2.14	183.00	4965.00	19300	20230419	-25.23	6560	20230102	119.97	19300	-25.23	20230419	6560	119.97	20230102	19300	-25.23	20230419	6560	119.97	20230102	5.22	N	317830	100	9 억		11025	N	N	0	N	00	N
108	20230811	141010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14590	500	2	3.55	2684959030	185025	132.94	14200	14740	14080	18310	9870	14090	14511.33	0.12	0	38148	14716	14402	14226	13912	13736	14315	13825	10	4220	100	8450	10	1	9533135	1391	79.73	2.94	12	1.94	183.00	4965.00	19300	20230419	-24.40	6560	20230102	122.41	19300	-24.40	20230419	6560	122.41	20230102	19300	-24.40	20230419	6560	122.41	20230102	5.22	N	317830	100	9 억		11025	N	N	0	N	00	N
109	20230811	131009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14550	460	2	3.26	2100661690	145101	104.26	14200	14700	14080	18310	9870	14090	14477.24	0.12	0	17913	14716	14402	14226	13912	13736	14315	13825	10	4220	100	8450	10	1	9533135	1387	79.51	2.93	12	1.52	183.00	4965.00	19300	20230419	-24.61	6560	20230102	121.80	19300	-24.61	20230419	6560	121.80	20230102	19300	-24.61	20230419	6560	121.80	20230102	5.22	N	317830	100	9 억		11025	N	N	0	N	00	N
110	20230811	121001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14620	530	2	3.76	1923007660	132938	95.52	14200	14690	14080	18310	9870	14090	14465.45	0.12	0	19879	14716	14402	14226	13912	13736	14315	13825	10	4220	100	8450	10	1	9533135	1394	79.89	2.94	12	1.39	183.00	4965.00	19300	20230419	-24.25	6560	20230102	122.87	19300	-24.25	20230419	6560	122.87	20230102	19300	-24.25	20230419	6560	122.87	20230102	5.22	N	317830	100	9 억		11025	N	N	0	N	00	N
111	20230811	111001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14500	410	2	2.91	1404834470	97402	69.99	14200	14620	14080	18310	9870	14090	14423.06	0.12	0	7033	14716	14402	14226	13912	13736	14315	13825	10	4220	100	8450	10	1	9533135	1382	79.23	2.92	12	1.02	183.00	4965.00	19300	20230419	-24.87	6560	20230102	121.04	19300	-24.87	20230419	6560	121.04	20230102	19300	-24.87	20230419	6560	121.04	20230102	5.22	N	317830	100	9 억		11025	N	N	0	N	00	N
112	20230811	100956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14420	330	2	2.34	1149913410	79808	57.34	14200	14620	14080	18310	9870	14090	14408.50	0.12	0	1761	14716	14402	14226	13912	13736	14315	13825	10	4220	100	8450	10	1	9533135	1375	78.80	2.90	12	0.84	183.00	4965.00	19300	20230419	-25.28	6560	20230102	119.82	19300	-25.28	20230419	6560	119.82	20230102	19300	-25.28	20230419	6560	119.82	20230102	5.22	N	317830	100	9 억		11025	N	N	0	N	00	N
113	20230811	091008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14130	40	2	0.28	77230080	5459	3.92	14200	14200	14080	18310	9870	14090	14147.29	0.12	0	-2349	14716	14402	14226	13912	13736	14315	13825	10	4220	100	8450	10	1	9533135	1347	77.21	2.85	12	0.06	183.00	4965.00	19300	20230419	-26.79	6560	20230102	115.40	19300	-26.79	20230419	6560	115.40	20230102	19300	-26.79	20230419	6560	115.40	20230102	5.22	N	317830	100	9 억		11025	N	N	0	N	00	N
114	20230810	160959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14090	-380	5	-2.63	1959652600	138228	62.69	14470	14540	14050	18810	10130	14470	14177.18	0.17	0	-4947	15250	14860	14480	14090	13710	15055	14285	10	4340	100	8680	10	1	9533135	1343	76.99	2.84	12	1.45	183.00	4965.00	19300	20230419	-26.99	6560	20230102	114.79	19300	-26.99	20230419	6560	114.79	20230102	19300	-26.99	20230419	6560	114.79	20230102	5.18	N	317830	100	9 억		15972	N	N	0	N	00	N
115	20230810	150955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14080	-390	5	-2.70	1860692220	131207	59.51	14470	14540	14050	18810	10130	14470	14181.07	0.17	0	-4945	15250	14860	14480	14090	13710	15055	14285	10	4340	100	8680	10	1	9533135	1342	76.94	2.84	12	1.38	183.00	4965.00	19300	20230419	-27.05	6560	20230102	114.63	19300	-27.05	20230419	6560	114.63	20230102	19300	-27.05	20230419	6560	114.63	20230102	5.18	N	317830	100	9 억		15972	N	N	0	N	00	N
116	20230810	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14130	-340	5	-2.35	1607899020	113271	51.37	14470	14540	14070	18810	10130	14470	14194.85	0.17	0	-3555	15250	14860	14480	14090	13710	15055	14285	10	4340	100	8680	10	1	9533135	1347	77.21	2.85	12	1.19	183.00	4965.00	19300	20230419	-26.79	6560	20230102	115.40	19300	-26.79	20230419	6560	115.40	20230102	19300	-26.79	20230419	6560	115.40	20230102	5.18	N	317830	100	9 억		15972	N	N	0	N	00	N
117	20230810	130946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14090	-380	5	-2.63	1417396370	99765	45.25	14470	14540	14070	18810	10130	14470	14207.02	0.17	0	-3350	15250	14860	14480	14090	13710	15055	14285	10	4340	100	8680	10	1	9533135	1343	76.99	2.84	12	1.05	183.00	4965.00	19300	20230419	-26.99	6560	20230102	114.79	19300	-26.99	20230419	6560	114.79	20230102	19300	-26.99	20230419	6560	114.79	20230102	5.18	N	317830	100	9 억		15972	N	N	0	N	00	N
118	20230810	121005	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14180	-290	5	-2.00	1171696370	82384	37.37	14470	14540	14070	18810	10130	14470	14222.00	0.17	0	-3039	15250	14860	14480	14090	13710	15055	14285	10	4340	100	8680	10	1	9533135	1352	77.49	2.86	12	0.86	183.00	4965.00	19300	20230419	-26.53	6560	20230102	116.16	19300	-26.53	20230419	6560	116.16	20230102	19300	-26.53	20230419	6560	116.16	20230102	5.18	N	317830	100	9 억		15972	N	N	0	N	00	N
119	20230810	111007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14160	-310	5	-2.14	985228280	69249	31.41	14470	14540	14070	18810	10130	14470	14226.89	0.17	0	-3306	15250	14860	14480	14090	13710	15055	14285	10	4340	100	8680	10	1	9533135	1350	77.38	2.85	12	0.73	183.00	4965.00	19300	20230419	-26.63	6560	20230102	115.85	19300	-26.63	20230419	6560	115.85	20230102	19300	-26.63	20230419	6560	115.85	20230102	5.18	N	317830	100	9 억		15972	N	N	0	N	00	N
120	20230810	101001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14190	-280	5	-1.94	726691890	50939	23.10	14470	14540	14100	18810	10130	14470	14265.42	0.17	0	-7414	15250	14860	14480	14090	13710	15055	14285	10	4340	100	8680	10	1	9533135	1353	77.54	2.86	12	0.53	183.00	4965.00	19300	20230419	-26.48	6560	20230102	116.31	19300	-26.48	20230419	6560	116.31	20230102	19300	-26.48	20230419	6560	116.31	20230102	5.18	N	317830	100	9 억		15972	N	N	0	N	00	N
121	20230810	091011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14420	-50	5	-0.35	180857400	12522	5.68	14470	14540	14360	18810	10130	14470	14442.90	0.17	0	-3929	15250	14860	14480	14090	13710	15055	14285	10	4340	100	8680	10	1	9533135	1375	78.80	2.90	12	0.13	183.00	4965.00	19300	20230419	-25.28	6560	20230102	119.82	19300	-25.28	20230419	6560	119.82	20230102	19300	-25.28	20230419	6560	119.82	20230102	5.18	N	317830	100	9 억		15972	N	N	0	N	00	N
122	20230809	160957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14470	190	2	1.33	3175520540	217451	71.00	14100	14870	14100	18560	10000	14280	14603.74	0.04	0	11631	15306	14792	14466	13952	13626	14630	13790	10	4280	100	8560	10	1	9533135	1379	79.07	2.91	12	2.28	183.00	4965.00	19300	20230419	-25.03	6560	20230102	120.58	19300	-25.03	20230419	6560	120.58	20230102	19300	-25.03	20230419	6560	120.58	20230102	5.47	N	317830	100	9 억		3486	N	N	0	N	00	N
123	20230809	150945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14400	120	2	0.84	3063336110	209696	68.47	14100	14870	14100	18560	10000	14280	14608.65	0.04	0	11910	15306	14792	14466	13952	13626	14630	13790	10	4280	100	8560	10	1	9533135	1373	78.69	2.90	12	2.20	183.00	4965.00	19300	20230419	-25.39	6560	20230102	119.51	19300	-25.39	20230419	6560	119.51	20230102	19300	-25.39	20230419	6560	119.51	20230102	5.47	N	317830	100	9 억		3486	N	N	0	N	00	N
124	20230809	140942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14450	170	2	1.19	2836430820	193960	63.33	14100	14870	14100	18560	10000	14280	14624.01	0.04	0	15082	15306	14792	14466	13952	13626	14630	13790	10	4280	100	8560	10	1	9533135	1378	78.96	2.91	12	2.03	183.00	4965.00	19300	20230419	-25.13	6560	20230102	120.27	19300	-25.13	20230419	6560	120.27	20230102	19300	-25.13	20230419	6560	120.27	20230102	5.47	N	317830	100	9 억		3486	N	N	0	N	00	N
125	20230809	131004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14480	200	2	1.40	2679506360	183126	59.80	14100	14870	14100	18560	10000	14280	14632.27	0.04	0	16735	15306	14792	14466	13952	13626	14630	13790	10	4280	100	8560	10	1	9533135	1380	79.13	2.92	12	1.92	183.00	4965.00	19300	20230419	-24.97	6560	20230102	120.73	19300	-24.97	20230419	6560	120.73	20230102	19300	-24.97	20230419	6560	120.73	20230102	5.47	N	317830	100	9 억		3486	N	N	0	N	00	N
126	20230809	121003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14420	140	2	0.98	2558284200	174724	57.05	14100	14870	14100	18560	10000	14280	14642.11	0.04	0	19968	15306	14792	14466	13952	13626	14630	13790	10	4280	100	8560	10	1	9533135	1375	78.80	2.90	12	1.83	183.00	4965.00	19300	20230419	-25.28	6560	20230102	119.82	19300	-25.28	20230419	6560	119.82	20230102	19300	-25.28	20230419	6560	119.82	20230102	5.47	N	317830	100	9 억		3486	N	N	0	N	00	N
127	20230809	110954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14490	210	2	1.47	2360593450	161034	52.58	14100	14870	14100	18560	10000	14280	14659.26	0.04	0	21116	15306	14792	14466	13952	13626	14630	13790	10	4280	100	8560	10	1	9533135	1381	79.18	2.92	12	1.69	183.00	4965.00	19300	20230419	-24.92	6560	20230102	120.88	19300	-24.92	20230419	6560	120.88	20230102	19300	-24.92	20230419	6560	120.88	20230102	5.47	N	317830	100	9 억		3486	N	N	0	N	00	N
128	20230809	100942	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14790	510	2	3.57	1961707100	133822	43.70	14100	14870	14100	18560	10000	14280	14659.42	0.04	0	22815	15306	14792	14466	13952	13626	14630	13790	10	4280	100	8560	10	1	9533135	1410	80.82	2.98	12	1.40	183.00	4965.00	19300	20230419	-23.37	6560	20230102	125.46	19300	-23.37	20230419	6560	125.46	20230102	19300	-23.37	20230419	6560	125.46	20230102	5.47	N	317830	100	9 억		3486	N	N	0	N	00	N
129	20230809	090948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14580	300	2	2.10	342133380	23676	7.73	14100	14630	14100	18560	10000	14280	14451.51	0.04	0	4602	15306	14792	14466	13952	13626	14630	13790	10	4280	100	8560	10	1	9533135	1390	79.67	2.94	12	0.25	183.00	4965.00	19300	20230419	-24.46	6560	20230102	122.26	19300	-24.46	20230419	6560	122.26	20230102	19300	-24.46	20230419	6560	122.26	20230102	5.47	N	317830	100	9 억		3486	N	N	0	N	00	N
130	20230808	161007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14280	-320	5	-2.19	4404476550	301624	55.14	14700	14980	14140	18980	10220	14600	14603.71	0.09	0	-4814	16000	15300	14800	14100	13600	15050	13850	10	4380	100	8760	10	1	9533135	1361	78.03	2.88	12	3.16	183.00	4965.00	19300	20230419	-26.01	6560	20230102	117.68	19300	-26.01	20230419	6560	117.68	20230102	19300	-26.01	20230419	6560	117.68	20230102	5.26	N	317830	100	9 억		8298	N	N	0	N	00	N
131	20230808	150954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14290	-310	5	-2.12	4228775430	289332	52.89	14700	14980	14140	18980	10220	14600	14615.65	0.09	0	-5924	16000	15300	14800	14100	13600	15050	13850	10	4380	100	8760	10	1	9533135	1362	78.09	2.88	12	3.04	183.00	4965.00	19300	20230419	-25.96	6560	20230102	117.84	19300	-25.96	20230419	6560	117.84	20230102	19300	-25.96	20230419	6560	117.84	20230102	5.26	N	317830	100	9 억		8298	N	N	0	N	00	N
132	20230808	140950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14480	-120	5	-0.82	3907621920	267002	48.81	14700	14980	14140	18980	10220	14600	14635.18	0.09	0	-5922	16000	15300	14800	14100	13600	15050	13850	10	4380	100	8760	10	1	9533135	1380	79.13	2.92	12	2.80	183.00	4965.00	19300	20230419	-24.97	6560	20230102	120.73	19300	-24.97	20230419	6560	120.73	20230102	19300	-24.97	20230419	6560	120.73	20230102	5.26	N	317830	100	9 억		8298	N	N	0	N	00	N
133	20230808	130941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14300	-300	5	-2.05	3384517450	231002	42.23	14700	14980	14140	18980	10220	14600	14651.46	0.09	0	-5999	16000	15300	14800	14100	13600	15050	13850	10	4380	100	8760	10	1	9533135	1363	78.14	2.88	12	2.42	183.00	4965.00	19300	20230419	-25.91	6560	20230102	117.99	19300	-25.91	20230419	6560	117.99	20230102	19300	-25.91	20230419	6560	117.99	20230102	5.26	N	317830	100	9 억		8298	N	N	0	N	00	N
134	20230808	120948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14290	-310	5	-2.12	3091900150	210419	38.46	14700	14980	14290	18980	10220	14600	14694.02	0.09	0	-6875	16000	15300	14800	14100	13600	15050	13850	10	4380	100	8760	10	1	9533135	1362	78.09	2.88	12	2.21	183.00	4965.00	19300	20230419	-25.96	6560	20230102	117.84	19300	-25.96	20230419	6560	117.84	20230102	19300	-25.96	20230419	6560	117.84	20230102	5.26	N	317830	100	9 억		8298	N	N	0	N	00	N
135	20230808	110935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14410	-190	5	-1.30	2774677840	188301	34.42	14700	14980	14390	18980	10220	14600	14735.33	0.09	0	-5467	16000	15300	14800	14100	13600	15050	13850	10	4380	100	8760	10	1	9533135	1374	78.74	2.90	12	1.98	183.00	4965.00	19300	20230419	-25.34	6560	20230102	119.66	19300	-25.34	20230419	6560	119.66	20230102	19300	-25.34	20230419	6560	119.66	20230102	5.26	N	317830	100	9 억		8298	N	N	0	N	00	N
136	20230808	100949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14610	10	2	0.07	2247394370	151907	27.77	14700	14980	14510	18980	10220	14600	14794.54	0.09	0	-3022	16000	15300	14800	14100	13600	15050	13850	10	4380	100	8760	10	1	9533135	1393	79.84	2.94	12	1.59	183.00	4965.00	19300	20230419	-24.30	6560	20230102	122.71	19300	-24.30	20230419	6560	122.71	20230102	19300	-24.30	20230419	6560	122.71	20230102	5.26	N	317830	100	9 억		8298	N	N	0	N	00	N
137	20230808	090954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14960	360	2	2.47	344679510	23205	4.24	14700	14970	14700	18980	10220	14600	14853.67	0.09	0	-707	16000	15300	14800	14100	13600	15050	13850	10	4380	100	8760	10	1	9533135	1426	81.75	3.01	12	0.24	183.00	4965.00	19300	20230419	-22.49	6560	20230102	128.05	19300	-22.49	20230419	6560	128.05	20230102	19300	-22.49	20230419	6560	128.05	20230102	5.26	N	317830	100	9 억		8298	N	N	0	N	00	N
138	20230807	160945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14600	-370	5	-2.47	8180451140	545461	67.71	14980	15500	14300	19460	10480	14970	14997.56	0.52	0	-41511	15990	15480	14720	14210	13450	15100	13830	10	4490	100	8980	10	1	9533135	1392	79.78	2.94	12	5.72	183.00	4965.00	19300	20230419	-24.35	6560	20230102	122.56	19300	-24.35	20230419	6560	122.56	20230102	19300	-24.35	20230419	6560	122.56	20230102	5.54	N	317830	100	9 억		49702	N	N	0	N	00	N
139	20230807	150945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14530	-440	5	-2.94	8016283580	534188	66.31	14980	15500	14300	19460	10480	14970	15006.49	0.52	0	-41224	15990	15480	14720	14210	13450	15100	13830	10	4490	100	8980	10	1	9533135	1385	79.40	2.93	12	5.60	183.00	4965.00	19300	20230419	-24.72	6560	20230102	121.49	19300	-24.72	20230419	6560	121.49	20230102	19300	-24.72	20230419	6560	121.49	20230102	5.54	N	317830	100	9 억		49702	N	N	0	N	00	N
140	20230807	140951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14730	-240	5	-1.60	7554095780	502516	62.38	14980	15500	14300	19460	10480	14970	15032.56	0.52	0	-40399	15990	15480	14720	14210	13450	15100	13830	10	4490	100	8980	10	1	9533135	1404	80.49	2.97	12	5.27	183.00	4965.00	19300	20230419	-23.68	6560	20230102	124.54	19300	-23.68	20230419	6560	124.54	20230102	19300	-23.68	20230419	6560	124.54	20230102	5.54	N	317830	100	9 억		49702	N	N	0	N	00	N
141	20230807	130939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14800	-170	5	-1.14	7163878860	476075	59.10	14980	15500	14300	19460	10480	14970	15047.82	0.52	0	-35200	15990	15480	14720	14210	13450	15100	13830	10	4490	100	8980	10	1	9533135	1411	80.87	2.98	12	4.99	183.00	4965.00	19300	20230419	-23.32	6560	20230102	125.61	19300	-23.32	20230419	6560	125.61	20230102	19300	-23.32	20230419	6560	125.61	20230102	5.54	N	317830	100	9 억		49702	N	N	0	N	00	N
142	20230807	120939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14960	-10	5	-0.07	6780853000	450235	55.89	14980	15500	14300	19460	10480	14970	15060.72	0.52	0	-34328	15990	15480	14720	14210	13450	15100	13830	10	4490	100	8980	10	1	9533135	1426	81.75	3.01	12	4.72	183.00	4965.00	19300	20230419	-22.49	6560	20230102	128.05	19300	-22.49	20230419	6560	128.05	20230102	19300	-22.49	20230419	6560	128.05	20230102	5.54	N	317830	100	9 억		49702	N	N	0	N	00	N
143	20230807	110931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14830	-140	5	-0.94	6418072570	425960	52.88	14980	15500	14300	19460	10480	14970	15067.34	0.52	0	-30015	15990	15480	14720	14210	13450	15100	13830	10	4490	100	8980	10	1	9533135	1414	81.04	2.99	12	4.47	183.00	4965.00	19300	20230419	-23.16	6560	20230102	126.07	19300	-23.16	20230419	6560	126.07	20230102	19300	-23.16	20230419	6560	126.07	20230102	5.54	N	317830	100	9 억		49702	N	N	0	N	00	N
144	20230807	100944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15180	210	2	1.40	5030230840	333139	41.35	14980	15500	14300	19460	10480	14970	15099.55	0.52	0	-26318	15990	15480	14720	14210	13450	15100	13830	10	4490	100	8980	10	1	9533135	1447	82.95	3.06	12	3.49	183.00	4965.00	19300	20230419	-21.35	6560	20230102	131.40	19300	-21.35	20230419	6560	131.40	20230102	19300	-21.35	20230419	6560	131.40	20230102	5.54	N	317830	100	9 억		49702	N	N	0	N	00	N
145	20230807	090940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14520	-450	5	-3.01	474454490	32391	4.02	14980	15000	14300	19460	10480	14970	14646.43	0.52	0	-7630	15990	15480	14720	14210	13450	15100	13830	10	4490	100	8980	10	1	9533135	1384	79.34	2.92	12	0.34	183.00	4965.00	19300	20230419	-24.77	6560	20230102	121.34	19300	-24.77	20230419	6560	121.34	20230102	19300	-24.77	20230419	6560	121.34	20230102	5.54	N	317830	100	9 억		49702	N	N	0	N	00	N
146	20230804	160934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14970	170	2	1.15	11587187650	800544	205.84	15100	15230	13960	19240	10360	14800	14471.99	1.46	0	-98766	16013	15406	14943	14336	13873	15175	14105	10	4440	100	8880	10	1	9533135	1427	81.80	3.02	12	8.40	183.00	4965.00	19300	20230419	-22.44	6560	20230102	128.20	19300	-22.44	20230419	6560	128.20	20230102	19300	-22.44	20230419	6560	128.20	20230102	5.63	N	317830	100	9 억		139546	N	N	0	N	00	N
147	20230804	150933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14830	30	2	0.20	10911310800	755389	194.22	15100	15230	13960	19240	10360	14800	14444.59	1.46	0	-96120	16013	15406	14943	14336	13873	15175	14105	10	4440	100	8880	10	1	9533135	1414	81.04	2.99	12	7.92	183.00	4965.00	19300	20230419	-23.16	6560	20230102	126.07	19300	-23.16	20230419	6560	126.07	20230102	19300	-23.16	20230419	6560	126.07	20230102	5.63	N	317830	100	9 억		139546	N	N	0	N	00	N
148	20230804	140947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14230	-570	5	-3.85	7206479460	506068	130.12	15100	15230	13960	19240	10360	14800	14240.07	1.46	0	-80968	16013	15406	14943	14336	13873	15175	14105	10	4440	100	8880	10	1	9533135	1357	77.76	2.87	12	5.31	183.00	4965.00	19300	20230419	-26.27	6560	20230102	116.92	19300	-26.27	20230419	6560	116.92	20230102	19300	-26.27	20230419	6560	116.92	20230102	5.63	N	317830	100	9 억		139546	N	N	0	N	00	N
149	20230804	130932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14110	-690	5	-4.66	6643286460	466433	119.93	15100	15230	13960	19240	10360	14800	14242.67	1.46	0	-82004	16013	15406	14943	14336	13873	15175	14105	10	4440	100	8880	10	1	9533135	1345	77.10	2.84	12	4.89	183.00	4965.00	19300	20230419	-26.89	6560	20230102	115.09	19300	-26.89	20230419	6560	115.09	20230102	19300	-26.89	20230419	6560	115.09	20230102	5.63	N	317830	100	9 억		139546	N	N	0	N	00	N
150	20230804	120925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14060	-740	5	-5.00	5981430060	419198	107.78	15100	15230	13960	19240	10360	14800	14268.66	1.46	0	-64955	16013	15406	14943	14336	13873	15175	14105	10	4440	100	8880	10	1	9533135	1340	76.83	2.83	12	4.40	183.00	4965.00	19300	20230419	-27.15	6560	20230102	114.33	19300	-27.15	20230419	6560	114.33	20230102	19300	-27.15	20230419	6560	114.33	20230102	5.63	N	317830	100	9 억		139546	N	N	0	N	00	N
151	20230804	110938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14090	-710	5	-4.80	5464200090	382520	98.35	15100	15230	13960	19240	10360	14800	14284.65	1.46	0	-50366	16013	15406	14943	14336	13873	15175	14105	10	4440	100	8880	10	1	9533135	1343	76.99	2.84	12	4.01	183.00	4965.00	19300	20230419	-26.99	6560	20230102	114.79	19300	-26.99	20230419	6560	114.79	20230102	19300	-26.99	20230419	6560	114.79	20230102	5.63	N	317830	100	9 억		139546	N	N	0	N	00	N
152	20230804	100921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14220	-580	5	-3.92	4551122930	318161	81.81	15100	15230	13960	19240	10360	14800	14304.36	1.46	0	-37328	16013	15406	14943	14336	13873	15175	14105	10	4440	100	8880	10	1	9533135	1356	77.70	2.86	12	3.34	183.00	4965.00	19300	20230419	-26.32	6560	20230102	116.77	19300	-26.32	20230419	6560	116.77	20230102	19300	-26.32	20230419	6560	116.77	20230102	5.63	N	317830	100	9 억		139546	N	N	0	N	00	N
153	20230804	090921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14120	-680	5	-4.59	1204821010	82938	21.32	15100	15230	14100	19240	10360	14800	14526.55	1.46	0	-16345	16013	15406	14943	14336	13873	15175	14105	10	4440	100	8880	10	1	9533135	1346	77.16	2.84	12	0.87	183.00	4965.00	19300	20230419	-26.84	6560	20230102	115.24	19300	-26.84	20230419	6560	115.24	20230102	19300	-26.84	20230419	6560	115.24	20230102	5.63	N	317830	100	9 억		139546	N	N	0	N	00	N
154	20230803	160924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14800	-680	5	-4.39	5737106510	384389	76.24	15130	15550	14480	20100	10840	15480	14925.49	1.60	0	-13721	17320	16400	15880	14960	14440	16140	14700	10	4630	100	9280	10	1	9533135	1411	80.87	2.98	12	4.03	183.00	4965.00	19300	20230419	-23.32	6560	20230102	125.61	19300	-23.32	20230419	6560	125.61	20230102	19300	-23.32	20230419	6560	125.61	20230102	5.68	N	317830	100	9 억		152643	N	N	0	N	00	N
155	20230803	150932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14860	-620	5	-4.01	5354064980	358552	71.11	15130	15550	14480	20100	10840	15480	14932.46	1.60	0	-11396	17320	16400	15880	14960	14440	16140	14700	10	4630	100	9280	10	1	9533135	1417	81.20	2.99	12	3.76	183.00	4965.00	19300	20230419	-23.01	6560	20230102	126.52	19300	-23.01	20230419	6560	126.52	20230102	19300	-23.01	20230419	6560	126.52	20230102	5.68	N	317830	100	9 억		152643	N	N	0	N	00	N
156	20230803	140923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14860	-620	5	-4.01	5091411690	340849	67.60	15130	15550	14480	20100	10840	15480	14937.44	1.60	0	-7147	17320	16400	15880	14960	14440	16140	14700	10	4630	100	9280	10	1	9533135	1417	81.20	2.99	12	3.58	183.00	4965.00	19300	20230419	-23.01	6560	20230102	126.52	19300	-23.01	20230419	6560	126.52	20230102	19300	-23.01	20230419	6560	126.52	20230102	5.68	N	317830	100	9 억		152643	N	N	0	N	00	N
157	20230803	130925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15080	-400	5	-2.58	4734988550	317024	62.88	15130	15550	14480	20100	10840	15480	14935.74	1.60	0	1864	17320	16400	15880	14960	14440	16140	14700	10	4630	100	9280	10	1	9533135	1438	82.40	3.04	12	3.33	183.00	4965.00	19300	20230419	-21.87	6560	20230102	129.88	19300	-21.87	20230419	6560	129.88	20230102	19300	-21.87	20230419	6560	129.88	20230102	5.68	N	317830	100	9 억		152643	N	N	0	N	00	N
158	20230803	120931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14630	-850	5	-5.49	4305795860	288071	57.13	15130	15550	14480	20100	10840	15480	14947.00	1.60	0	7129	17320	16400	15880	14960	14440	16140	14700	10	4630	100	9280	10	1	9533135	1395	79.95	2.95	12	3.02	183.00	4965.00	19300	20230419	-24.20	6560	20230102	123.02	19300	-24.20	20230419	6560	123.02	20230102	19300	-24.20	20230419	6560	123.02	20230102	5.68	N	317830	100	9 억		152643	N	N	0	N	00	N
159	20230803	110919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14730	-750	5	-4.84	3596613880	239622	47.52	15130	15550	14620	20100	10840	15480	15009.53	1.60	0	9187	17320	16400	15880	14960	14440	16140	14700	10	4630	100	9280	10	1	9533135	1404	80.49	2.97	12	2.51	183.00	4965.00	19300	20230419	-23.68	6560	20230102	124.54	19300	-23.68	20230419	6560	124.54	20230102	19300	-23.68	20230419	6560	124.54	20230102	5.68	N	317830	100	9 억		152643	N	N	0	N	00	N
160	20230803	100916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	14800	-680	5	-4.39	2519122570	166558	33.03	15130	15550	14800	20100	10840	15480	15124.60	1.60	0	5922	17320	16400	15880	14960	14440	16140	14700	10	4630	100	9280	10	1	9533135	1411	80.87	2.98	12	1.75	183.00	4965.00	19300	20230419	-23.32	6560	20230102	125.61	19300	-23.32	20230419	6560	125.61	20230102	19300	-23.32	20230419	6560	125.61	20230102	5.68	N	317830	100	9 억		152643	N	N	0	N	00	N
161	20230803	090918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15070	-410	5	-2.65	987923190	64917	12.88	15130	15550	15020	20100	10840	15480	15218.25	1.60	0	15603	17320	16400	15880	14960	14440	16140	14700	10	4630	100	9280	10	1	9533135	1437	82.35	3.04	12	0.68	183.00	4965.00	19300	20230419	-21.92	6560	20230102	129.73	19300	-21.92	20230419	6560	129.73	20230102	19300	-21.92	20230419	6560	129.73	20230102	5.68	N	317830	100	9 억		152643	N	N	0	N	00	N
162	20230802	160925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15480	-1000	5	-6.07	7974163890	499586	86.71	16590	16800	15360	21400	11540	16480	15964.17	1.84	0	-24107	17480	16980	16400	15900	15320	17230	16150	10	4930	100	9880	10	1	9533135	1476	84.59	3.12	12	5.24	183.00	4965.00	19300	20230419	-19.79	6560	20230102	135.98	19300	-19.79	20230419	6560	135.98	20230102	19300	-19.79	20230419	6560	135.98	20230102	5.70	N	317830	100	9 억		175655	N	N	0	N	00	N
163	20230802	150936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15570	-910	5	-5.52	7725555860	483550	83.93	16590	16800	15360	21400	11540	16480	15976.30	1.84	0	-24321	17480	16980	16400	15900	15320	17230	16150	10	4930	100	9880	10	1	9533135	1484	85.08	3.14	12	5.07	183.00	4965.00	19300	20230419	-19.33	6560	20230102	137.35	19300	-19.33	20230419	6560	137.35	20230102	19300	-19.33	20230419	6560	137.35	20230102	5.70	N	317830	100	9 억		175655	N	N	0	N	00	N
164	20230802	140924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15490	-990	5	-6.01	7100764530	443476	76.97	16590	16800	15360	21400	11540	16480	16011.15	1.84	0	-7109	17480	16980	16400	15900	15320	17230	16150	10	4930	100	9880	10	1	9533135	1477	84.64	3.12	12	4.65	183.00	4965.00	19300	20230419	-19.74	6560	20230102	136.13	19300	-19.74	20230419	6560	136.13	20230102	19300	-19.74	20230419	6560	136.13	20230102	5.70	N	317830	100	9 억		175655	N	N	0	N	00	N
165	20230802	130918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15720	-760	5	-4.61	6135533720	381139	66.15	16590	16800	15490	21400	11540	16480	16097.46	1.84	0	-14971	17480	16980	16400	15900	15320	17230	16150	10	4930	100	9880	10	1	9533135	1499	85.90	3.17	12	4.00	183.00	4965.00	19300	20230419	-18.55	6560	20230102	139.63	19300	-18.55	20230419	6560	139.63	20230102	19300	-18.55	20230419	6560	139.63	20230102	5.70	N	317830	100	9 억		175655	N	N	0	N	00	N
166	20230802	120914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15600	-880	5	-5.34	5749284790	356511	61.88	16590	16800	15490	21400	11540	16480	16126.10	1.84	0	-6510	17480	16980	16400	15900	15320	17230	16150	10	4930	100	9880	10	1	9533135	1487	85.25	3.14	12	3.74	183.00	4965.00	19300	20230419	-19.17	6560	20230102	137.80	19300	-19.17	20230419	6560	137.80	20230102	19300	-19.17	20230419	6560	137.80	20230102	5.70	N	317830	100	9 억		175655	N	N	0	N	00	N
167	20230802	110917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	15800	-680	5	-4.13	4965321990	306280	53.16	16590	16800	15600	21400	11540	16480	16211.33	1.84	0	-3071	17480	16980	16400	15900	15320	17230	16150	10	4930	100	9880	10	1	9533135	1506	86.34	3.18	12	3.21	183.00	4965.00	19300	20230419	-18.13	6560	20230102	140.85	19300	-18.13	20230419	6560	140.85	20230102	19300	-18.13	20230419	6560	140.85	20230102	5.70	N	317830	100	9 억		175655	N	N	0	N	00	N
168	20230802	100917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16200	-280	5	-1.70	3402449310	207567	36.03	16590	16800	16010	21400	11540	16480	16391.87	1.84	0	22754	17480	16980	16400	15900	15320	17230	16150	10	4930	100	9880	10	1	9533135	1544	88.52	3.26	12	2.18	183.00	4965.00	19300	20230419	-16.06	6560	20230102	146.95	19300	-16.06	20230419	6560	146.95	20230102	19300	-16.06	20230419	6560	146.95	20230102	5.70	N	317830	100	9 억		175655	N	N	0	N	00	N
169	20230802	090916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16740	260	2	1.58	1114303550	66871	11.61	16590	16800	16480	21400	11540	16480	16664.67	1.84	0	9142	17480	16980	16400	15900	15320	17230	16150	10	4930	100	9880	10	1	9533135	1596	91.48	3.37	12	0.70	183.00	4965.00	19300	20230419	-13.26	6560	20230102	155.18	19300	-13.26	20230419	6560	155.18	20230102	19300	-13.26	20230419	6560	155.18	20230102	5.70	N	317830	100	9 억		175655	N	N	0	N	00	N
170	20230801	160917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16480	700	2	4.44	9327138150	570440	133.31	16000	16900	15820	20500	11050	15780	16350.69	1.28	0	51673	16520	16150	15450	15080	14380	16335	15265	10	4725	100	9460	10	1	9533135	1571	90.05	3.32	12	5.98	183.00	4965.00	19300	20230419	-14.61	6560	20230102	151.22	19300	-14.61	20230419	6560	151.22	20230102	19300	-14.61	20230419	6560	151.22	20230102	5.68	N	317830	100	9 억		122348	N	N	0	N	00	N
171	20230801	150912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16300	520	2	3.30	8968098310	548558	128.20	16000	16900	15820	20500	11050	15780	16348.50	1.28	0	49691	16520	16150	15450	15080	14380	16335	15265	10	4725	100	9460	10	1	9533135	1554	89.07	3.28	12	5.75	183.00	4965.00	19300	20230419	-15.54	6560	20230102	148.48	19300	-15.54	20230419	6560	148.48	20230102	19300	-15.54	20230419	6560	148.48	20230102	5.68	N	317830	100	9 억		122348	N	N	0	N	00	N
172	20230801	140929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16300	520	2	3.30	8492282770	519319	121.36	16000	16900	15820	20500	11050	15780	16352.73	1.28	0	39582	16520	16150	15450	15080	14380	16335	15265	10	4725	100	9460	10	1	9533135	1554	89.07	3.28	12	5.45	183.00	4965.00	19300	20230419	-15.54	6560	20230102	148.48	19300	-15.54	20230419	6560	148.48	20230102	19300	-15.54	20230419	6560	148.48	20230102	5.68	N	317830	100	9 억		122348	N	N	0	N	00	N
173	20230801	130908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16320	540	2	3.42	7378702170	450004	105.16	16000	16900	15950	20500	11050	15780	16396.97	1.28	0	26681	16520	16150	15450	15080	14380	16335	15265	10	4725	100	9460	10	1	9533135	1556	89.18	3.29	12	4.72	183.00	4965.00	19300	20230419	-15.44	6560	20230102	148.78	19300	-15.44	20230419	6560	148.78	20230102	19300	-15.44	20230419	6560	148.78	20230102	5.68	N	317830	100	9 억		122348	N	N	0	N	00	N
174	20230801	120908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16400	620	2	3.93	6826519640	416252	97.28	16000	16900	15950	20500	11050	15780	16399.97	1.28	0	23880	16520	16150	15450	15080	14380	16335	15265	10	4725	100	9460	10	1	9533135	1563	89.62	3.30	12	4.37	183.00	4965.00	19300	20230419	-15.03	6560	20230102	150.00	19300	-15.03	20230419	6560	150.00	20230102	19300	-15.03	20230419	6560	150.00	20230102	5.68	N	317830	100	9 억		122348	N	N	0	N	00	N
175	20230801	110905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16180	400	2	2.53	6083692940	370499	86.58	16000	16900	15950	20500	11050	15780	16420.27	1.28	0	18679	16520	16150	15450	15080	14380	16335	15265	10	4725	100	9460	10	1	9533135	1542	88.42	3.26	12	3.89	183.00	4965.00	19300	20230419	-16.17	6560	20230102	146.65	19300	-16.17	20230419	6560	146.65	20230102	19300	-16.17	20230419	6560	146.65	20230102	5.68	N	317830	100	9 억		122348	N	N	0	N	00	N
176	20230801	100911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16230	450	2	2.85	5280835950	321139	75.05	16000	16900	15950	20500	11050	15780	16444.08	1.28	0	16036	16520	16150	15450	15080	14380	16335	15265	10	4725	100	9460	10	1	9533135	1547	88.69	3.27	12	3.37	183.00	4965.00	19300	20230419	-15.91	6560	20230102	147.41	19300	-15.91	20230419	6560	147.41	20230102	19300	-15.91	20230419	6560	147.41	20230102	5.68	N	317830	100	9 억		122348	N	N	0	N	00	N
177	20230801	090903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	16140	360	2	2.28	1004397580	62169	14.53	16000	16330	16000	20500	11050	15780	16155.92	1.28	0	2900	16520	16150	15450	15080	14380	16335	15265	10	4725	100	9460	10	1	9533135	1539	88.20	3.25	12	0.65	183.00	4965.00	19300	20230419	-16.37	6560	20230102	146.04	19300	-16.37	20230419	6560	146.04	20230102	19300	-16.37	20230419	6560	146.04	20230102	5.68	N	317830	100	9 억		122348	N	N	0	N	00	N