KissMeData/323280/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	161144	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3200	-130	5	-3.90	2542861435	785824	71.57	3360	3360	3180	4325	2335	3330	3235.94	5.47	0	-124694	3443	3386	3328	3271	3213	3415	3300	25	995	100	1990	5	1	25237230	808	-177.78	2.45	12	3.11	-18.00	1305.00	4280	20230714	-25.23	1225	20221013	161.22	4280	-25.23	20230714	1500	113.33	20230103	4280	-25.23	20230714	1225	161.22	20221013	2.78	N	323280	100	25 억		1379481	N	N	0	N	00	N
3	20230831	151450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3205	-125	5	-3.75	2359630445	728831	66.38	3360	3360	3180	4325	2335	3330	3237.55	5.47	0	-100649	3443	3386	3328	3271	3213	3415	3300	25	995	100	1990	5	1	25237230	809	-178.06	2.46	12	2.89	-18.00	1305.00	4280	20230714	-25.12	1225	20221013	161.63	4280	-25.12	20230714	1500	113.67	20230103	4280	-25.12	20230714	1225	161.63	20221013	2.78	N	323280	100	25 억		1379481	N	N	0	N	00	N
4	20230831	141608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3200	-130	5	-3.90	2138971810	660002	60.11	3360	3360	3180	4325	2335	3330	3240.85	5.47	0	-91389	3443	3386	3328	3271	3213	3415	3300	25	995	100	1990	5	1	25237230	808	-177.78	2.45	12	2.62	-18.00	1305.00	4280	20230714	-25.23	1225	20221013	161.22	4280	-25.23	20230714	1500	113.33	20230103	4280	-25.23	20230714	1225	161.22	20221013	2.78	N	323280	100	25 억		1379481	N	N	0	N	00	N
5	20230831	131531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3195	-135	5	-4.05	1950053945	600882	54.73	3360	3360	3180	4325	2335	3330	3245.32	5.47	0	-88822	3443	3386	3328	3271	3213	3415	3300	25	995	100	1990	5	1	25237230	806	-177.50	2.45	12	2.38	-18.00	1305.00	4280	20230714	-25.35	1225	20221013	160.82	4280	-25.35	20230714	1500	113.00	20230103	4280	-25.35	20230714	1225	160.82	20221013	2.78	N	323280	100	25 억		1379481	N	N	0	N	00	N
6	20230831	121623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3225	-105	5	-3.15	1684216370	518160	47.19	3360	3360	3180	4325	2335	3330	3250.38	5.47	0	-68159	3443	3386	3328	3271	3213	3415	3300	25	995	100	1990	5	1	25237230	814	-179.17	2.47	12	2.05	-18.00	1305.00	4280	20230714	-24.65	1225	20221013	163.27	4280	-24.65	20230714	1500	115.00	20230103	4280	-24.65	20230714	1225	163.27	20221013	2.78	N	323280	100	25 억		1379481	N	N	0	N	00	N
7	20230831	112059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3225	-105	5	-3.15	1420011965	435628	39.68	3360	3360	3180	4325	2335	3330	3259.69	5.47	0	-59360	3443	3386	3328	3271	3213	3415	3300	25	995	100	1990	5	1	25237230	814	-179.17	2.47	12	1.73	-18.00	1305.00	4280	20230714	-24.65	1225	20221013	163.27	4280	-24.65	20230714	1500	115.00	20230103	4280	-24.65	20230714	1225	163.27	20221013	2.78	N	323280	100	25 억		1379481	N	N	0	N	00	N
8	20230831	101715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3210	-120	5	-3.60	1031802705	315267	28.71	3360	3360	3180	4325	2335	3330	3272.79	5.47	0	-63487	3443	3386	3328	3271	3213	3415	3300	25	995	100	1990	5	1	25237230	810	-178.33	2.46	12	1.25	-18.00	1305.00	4280	20230714	-25.00	1225	20221013	162.04	4280	-25.00	20230714	1500	114.00	20230103	4280	-25.00	20230714	1225	162.04	20221013	2.78	N	323280	100	25 억		1379481	N	N	0	N	00	N
9	20230831	091547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3270	-60	5	-1.80	369433770	111676	10.17	3360	3360	3270	4325	2335	3330	3308.08	5.47	0	-60082	3443	3386	3328	3271	3213	3415	3300	25	995	100	1990	5	1	25237230	825	-181.67	2.51	12	0.44	-18.00	1305.00	4280	20230714	-23.60	1225	20221013	166.94	4280	-23.60	20230714	1500	118.00	20230103	4280	-23.60	20230714	1225	166.94	20221013	2.78	N	323280	100	25 억		1379481	N	N	0	N	00	N
10	20230830	161149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3330	90	2	2.78	3609289530	1082888	67.77	3290	3385	3270	4210	2270	3240	3333.08	5.04	0	107161	3640	3440	3320	3120	3000	3380	3060	25	970	100	1940	5	1	25237230	840	-185.00	2.55	12	4.29	-18.00	1305.00	4280	20230714	-22.20	1225	20221013	171.84	4280	-22.20	20230714	1500	122.00	20230103	4280	-22.20	20230714	1225	171.84	20221013	2.85	N	323280	100	25 억		1272874	N	N	0	N	00	N
11	20230830	151422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3330	90	2	2.78	3406380555	1021904	63.96	3290	3385	3270	4210	2270	3240	3333.42	5.04	0	97577	3640	3440	3320	3120	3000	3380	3060	25	970	100	1940	5	1	25237230	840	-185.00	2.55	12	4.05	-18.00	1305.00	4280	20230714	-22.20	1225	20221013	171.84	4280	-22.20	20230714	1500	122.00	20230103	4280	-22.20	20230714	1225	171.84	20221013	2.85	N	323280	100	25 억		1272874	N	N	0	N	00	N
12	20230830	141518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3315	75	2	2.31	3080631445	924054	57.83	3290	3385	3270	4210	2270	3240	3333.88	5.04	0	94584	3640	3440	3320	3120	3000	3380	3060	25	970	100	1940	5	1	25237230	837	-184.17	2.54	12	3.66	-18.00	1305.00	4280	20230714	-22.55	1225	20221013	170.61	4280	-22.55	20230714	1500	121.00	20230103	4280	-22.55	20230714	1225	170.61	20221013	2.85	N	323280	100	25 억		1272874	N	N	0	N	00	N
13	20230830	131513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3320	80	2	2.47	2832380630	849070	53.14	3290	3385	3270	4210	2270	3240	3335.92	5.04	0	95440	3640	3440	3320	3120	3000	3380	3060	25	970	100	1940	5	1	25237230	838	-184.44	2.54	12	3.36	-18.00	1305.00	4280	20230714	-22.43	1225	20221013	171.02	4280	-22.43	20230714	1500	121.33	20230103	4280	-22.43	20230714	1225	171.02	20221013	2.85	N	323280	100	25 억		1272874	N	N	0	N	00	N
14	20230830	121526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3340	100	2	3.09	2392601695	717181	44.88	3290	3385	3270	4210	2270	3240	3336.19	5.04	0	68296	3640	3440	3320	3120	3000	3380	3060	25	970	100	1940	5	1	25237230	843	-185.56	2.56	12	2.84	-18.00	1305.00	4280	20230714	-21.96	1225	20221013	172.65	4280	-21.96	20230714	1500	122.67	20230103	4280	-21.96	20230714	1225	172.65	20221013	2.85	N	323280	100	25 억		1272874	N	N	0	N	00	N
15	20230830	112048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3300	60	2	1.85	2181984160	653768	40.92	3290	3385	3270	4210	2270	3240	3337.63	5.04	0	76919	3640	3440	3320	3120	3000	3380	3060	25	970	100	1940	5	1	25237230	833	-183.33	2.53	12	2.59	-18.00	1305.00	4280	20230714	-22.90	1225	20221013	169.39	4280	-22.90	20230714	1500	120.00	20230103	4280	-22.90	20230714	1225	169.39	20221013	2.85	N	323280	100	25 억		1272874	N	N	0	N	00	N
16	20230830	101610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3335	95	2	2.93	1776804235	530786	33.22	3290	3385	3275	4210	2270	3240	3347.61	5.04	0	87768	3640	3440	3320	3120	3000	3380	3060	25	970	100	1940	5	1	25237230	842	-185.28	2.56	12	2.10	-18.00	1305.00	4280	20230714	-22.08	1225	20221013	172.24	4280	-22.08	20230714	1500	122.33	20230103	4280	-22.08	20230714	1225	172.24	20221013	2.85	N	323280	100	25 억		1272874	N	N	0	N	00	N
17	20230830	091512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3365	125	2	3.86	959657235	286563	17.93	3290	3385	3275	4210	2270	3240	3349.06	5.04	0	50310	3640	3440	3320	3120	3000	3380	3060	25	970	100	1940	5	1	25237230	849	-186.94	2.58	12	1.14	-18.00	1305.00	4280	20230714	-21.38	1225	20221013	174.69	4280	-21.38	20230714	1500	124.33	20230103	4280	-21.38	20230714	1225	174.69	20221013	2.85	N	323280	100	25 억		1272874	N	N	0	N	00	N
18	20230829	161143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3240	-65	5	-1.97	5264179980	1569992	136.06	3390	3520	3200	4295	2315	3305	3353.20	5.19	0	-36506	3545	3425	3330	3210	3115	3377	3162	25	990	100	1980	5	1	25237230	818	-180.00	2.48	12	6.22	-18.00	1305.00	4280	20230714	-24.30	1225	20221013	164.49	4280	-24.30	20230714	1500	116.00	20230103	4280	-24.30	20230714	1225	164.49	20221013	3.04	N	323280	100	25 억		1311047	N	N	0	N	00	N
19	20230829	151432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3260	-45	5	-1.36	5073982195	1511402	130.99	3390	3520	3200	4295	2315	3305	3357.14	5.19	0	-42192	3545	3425	3330	3210	3115	3377	3162	25	990	100	1980	5	1	25237230	823	-181.11	2.50	12	5.99	-18.00	1305.00	4280	20230714	-23.83	1225	20221013	166.12	4280	-23.83	20230714	1500	117.33	20230103	4280	-23.83	20230714	1225	166.12	20221013	3.04	N	323280	100	25 억		1311047	N	N	0	N	00	N
20	20230829	141615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3225	-80	5	-2.42	4850343045	1442570	125.02	3390	3520	3200	4295	2315	3305	3362.29	5.19	0	-52695	3545	3425	3330	3210	3115	3377	3162	25	990	100	1980	5	1	25237230	814	-179.17	2.47	12	5.72	-18.00	1305.00	4280	20230714	-24.65	1225	20221013	163.27	4280	-24.65	20230714	1500	115.00	20230103	4280	-24.65	20230714	1225	163.27	20221013	3.04	N	323280	100	25 억		1311047	N	N	0	N	00	N
21	20230829	131503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3315	10	2	0.30	3889079220	1146507	99.36	3390	3520	3310	4295	2315	3305	3392.11	5.19	0	-20811	3545	3425	3330	3210	3115	3377	3162	25	990	100	1980	5	1	25237230	837	-184.17	2.54	12	4.54	-18.00	1305.00	4280	20230714	-22.55	1225	20221013	170.61	4280	-22.55	20230714	1500	121.00	20230103	4280	-22.55	20230714	1225	170.61	20221013	3.04	N	323280	100	25 억		1311047	N	N	0	N	00	N
22	20230829	121612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3340	35	2	1.06	3580984830	1053907	91.34	3390	3520	3320	4295	2315	3305	3397.82	5.19	0	23937	3545	3425	3330	3210	3115	3377	3162	25	990	100	1980	5	1	25237230	843	-185.56	2.56	12	4.18	-18.00	1305.00	4280	20230714	-21.96	1225	20221013	172.65	4280	-21.96	20230714	1500	122.67	20230103	4280	-21.96	20230714	1225	172.65	20221013	3.04	N	323280	100	25 억		1311047	N	N	0	N	00	N
23	20230829	112310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3345	40	2	1.21	3392190735	997253	86.43	3390	3520	3320	4295	2315	3305	3401.53	5.19	0	20823	3545	3425	3330	3210	3115	3377	3162	25	990	100	1980	5	1	25237230	844	-185.83	2.56	12	3.95	-18.00	1305.00	4280	20230714	-21.85	1225	20221013	173.06	4280	-21.85	20230714	1500	123.00	20230103	4280	-21.85	20230714	1225	173.06	20221013	3.04	N	323280	100	25 억		1311047	N	N	0	N	00	N
24	20230829	101705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3345	40	2	1.21	2954342845	866107	75.06	3390	3520	3335	4295	2315	3305	3411.06	5.19	0	5953	3545	3425	3330	3210	3115	3377	3162	25	990	100	1980	5	1	25237230	844	-185.83	2.56	12	3.43	-18.00	1305.00	4280	20230714	-21.85	1225	20221013	173.06	4280	-21.85	20230714	1500	123.00	20230103	4280	-21.85	20230714	1225	173.06	20221013	3.04	N	323280	100	25 억		1311047	N	N	0	N	00	N
25	20230829	091123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3365	60	2	1.82	1696223925	494352	42.84	3390	3520	3355	4295	2315	3305	3431.21	5.19	0	-27027	3545	3425	3330	3210	3115	3377	3162	25	990	100	1980	5	1	25237230	849	-186.94	2.58	12	1.96	-18.00	1305.00	4280	20230714	-21.38	1225	20221013	174.69	4280	-21.38	20230714	1500	124.33	20230103	4280	-21.38	20230714	1225	174.69	20221013	3.04	N	323280	100	25 억		1311047	N	N	0	N	00	N
26	20230828	161109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3305	-65	5	-1.93	3645091635	1100549	71.02	3410	3450	3235	4380	2360	3370	3312.09	4.88	0	83793	3553	3461	3333	3241	3113	3507	3287	25	1010	100	2020	5	1	25237230	834	-183.61	2.53	12	4.36	-18.00	1305.00	4280	20230714	-22.78	1225	20221013	169.80	4280	-22.78	20230714	1500	120.33	20230103	4280	-22.78	20230714	1225	169.80	20221013	2.93	N	323280	100	25 억		1232040	N	N	0	N	00	N
27	20230828	151119	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3335	-35	5	-1.04	3426096980	1034455	66.75	3410	3450	3235	4380	2360	3370	3311.98	4.88	0	78500	3553	3461	3333	3241	3113	3507	3287	25	1010	100	2020	5	1	25237230	842	-185.28	2.56	12	4.10	-18.00	1305.00	4280	20230714	-22.08	1225	20221013	172.24	4280	-22.08	20230714	1500	122.33	20230103	4280	-22.08	20230714	1225	172.24	20221013	2.93	N	323280	100	25 억		1232040	N	N	0	N	00	N
28	20230828	141123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3345	-25	5	-0.74	2913813655	881360	56.87	3410	3450	3235	4380	2360	3370	3306.04	4.88	0	93037	3553	3461	3333	3241	3113	3507	3287	25	1010	100	2020	5	1	25237230	844	-185.83	2.56	12	3.49	-18.00	1305.00	4280	20230714	-21.85	1225	20221013	173.06	4280	-21.85	20230714	1500	123.00	20230103	4280	-21.85	20230714	1225	173.06	20221013	2.93	N	323280	100	25 억		1232040	N	N	0	N	00	N
29	20230828	131131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3320	-50	5	-1.48	2689281280	813794	52.51	3410	3450	3235	4380	2360	3370	3304.62	4.88	0	69529	3553	3461	3333	3241	3113	3507	3287	25	1010	100	2020	5	1	25237230	838	-184.44	2.54	12	3.22	-18.00	1305.00	4280	20230714	-22.43	1225	20221013	171.02	4280	-22.43	20230714	1500	121.33	20230103	4280	-22.43	20230714	1225	171.02	20221013	2.93	N	323280	100	25 억		1232040	N	N	0	N	00	N
30	20230828	121122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3315	-55	5	-1.63	2463733625	745668	48.12	3410	3450	3235	4380	2360	3370	3304.06	4.88	0	57438	3553	3461	3333	3241	3113	3507	3287	25	1010	100	2020	5	1	25237230	837	-184.17	2.54	12	2.95	-18.00	1305.00	4280	20230714	-22.55	1225	20221013	170.61	4280	-22.55	20230714	1500	121.00	20230103	4280	-22.55	20230714	1225	170.61	20221013	2.93	N	323280	100	25 억		1232040	N	N	0	N	00	N
31	20230828	111118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3325	-45	5	-1.34	1981437420	599568	38.69	3410	3450	3235	4380	2360	3370	3304.78	4.88	0	-15640	3553	3461	3333	3241	3113	3507	3287	25	1010	100	2020	5	1	25237230	839	-184.72	2.55	12	2.38	-18.00	1305.00	4280	20230714	-22.31	1225	20221013	171.43	4280	-22.31	20230714	1500	121.67	20230103	4280	-22.31	20230714	1225	171.43	20221013	2.93	N	323280	100	25 억		1232040	N	N	0	N	00	N
32	20230828	101106	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3260	-110	5	-3.26	1647237325	497950	32.13	3410	3450	3235	4380	2360	3370	3308.04	4.88	0	-38571	3553	3461	3333	3241	3113	3507	3287	25	1010	100	2020	5	1	25237230	823	-181.11	2.50	12	1.97	-18.00	1305.00	4280	20230714	-23.83	1225	20221013	166.12	4280	-23.83	20230714	1500	117.33	20230103	4280	-23.83	20230714	1225	166.12	20221013	2.93	N	323280	100	25 억		1232040	N	N	0	N	00	N
33	20230828	091121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3355	-15	5	-0.45	597512065	176738	11.40	3410	3450	3325	4380	2360	3370	3380.78	4.88	0	-4233	3553	3461	3333	3241	3113	3507	3287	25	1010	100	2020	5	1	25237230	847	-186.39	2.57	12	0.70	-18.00	1305.00	4280	20230714	-21.61	1225	20221013	173.88	4280	-21.61	20230714	1500	123.67	20230103	4280	-21.61	20230714	1225	173.88	20221013	2.93	N	323280	100	25 억		1232040	N	N	0	N	00	N
34	20230825	161113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3370	-60	5	-1.75	5126258910	1535091	13.97	3355	3425	3205	4455	2405	3430	3339.16	4.54	0	75405	3833	3631	3433	3231	3033	3732	3332	25	1025	100	2050	5	1	25237230	850	-187.22	2.58	12	6.08	-18.00	1305.00	4280	20230714	-21.26	1225	20221013	175.10	4280	-21.26	20230714	1500	124.67	20230103	4280	-21.26	20230714	1225	175.10	20221013	2.93	N	323280	100	25 억		1145341	N	N	0	N	00	N
35	20230825	151121	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3375	-55	5	-1.60	4846536890	1452209	13.22	3355	3425	3205	4455	2405	3430	3337.26	4.54	0	87412	3833	3631	3433	3231	3033	3732	3332	25	1025	100	2050	5	1	25237230	852	-187.50	2.59	12	5.75	-18.00	1305.00	4280	20230714	-21.14	1225	20221013	175.51	4280	-21.14	20230714	1500	125.00	20230103	4280	-21.14	20230714	1225	175.51	20221013	2.93	N	323280	100	25 억		1145341	N	N	0	N	00	N
36	20230825	141118	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3380	-50	5	-1.46	4426106250	1327593	12.08	3355	3425	3205	4455	2405	3430	3333.83	4.54	0	108957	3833	3631	3433	3231	3033	3732	3332	25	1025	100	2050	5	1	25237230	853	-187.78	2.59	12	5.26	-18.00	1305.00	4280	20230714	-21.03	1225	20221013	175.92	4280	-21.03	20230714	1500	125.33	20230103	4280	-21.03	20230714	1225	175.92	20221013	2.93	N	323280	100	25 억		1145341	N	N	0	N	00	N
37	20230825	131113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3385	-45	5	-1.31	3992287410	1199183	10.91	3355	3425	3205	4455	2405	3430	3329.05	4.54	0	103282	3833	3631	3433	3231	3033	3732	3332	25	1025	100	2050	5	1	25237230	854	-188.06	2.59	12	4.75	-18.00	1305.00	4280	20230714	-20.91	1225	20221013	176.33	4280	-20.91	20230714	1500	125.67	20230103	4280	-20.91	20230714	1225	176.33	20221013	2.93	N	323280	100	25 억		1145341	N	N	0	N	00	N
38	20230825	121116	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3290	-140	5	-4.08	3415624090	1027675	9.35	3355	3425	3205	4455	2405	3430	3323.49	4.54	0	107662	3833	3631	3433	3231	3033	3732	3332	25	1025	100	2050	5	1	25237230	830	-182.78	2.52	12	4.07	-18.00	1305.00	4280	20230714	-23.13	1225	20221013	168.57	4280	-23.13	20230714	1500	119.33	20230103	4280	-23.13	20230714	1225	168.57	20221013	2.93	N	323280	100	25 억		1145341	N	N	0	N	00	N
39	20230825	111114	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3325	-105	5	-3.06	3079954355	926041	8.43	3355	3425	3205	4455	2405	3430	3325.77	4.54	0	117347	3833	3631	3433	3231	3033	3732	3332	25	1025	100	2050	5	1	25237230	839	-184.72	2.55	12	3.67	-18.00	1305.00	4280	20230714	-22.31	1225	20221013	171.43	4280	-22.31	20230714	1500	121.67	20230103	4280	-22.31	20230714	1225	171.43	20221013	2.93	N	323280	100	25 억		1145341	N	N	0	N	00	N
40	20230825	101120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3310	-120	5	-3.50	2543354955	764716	6.96	3355	3425	3205	4455	2405	3430	3325.68	4.54	0	115872	3833	3631	3433	3231	3033	3732	3332	25	1025	100	2050	5	1	25237230	835	-183.89	2.54	12	3.03	-18.00	1305.00	4280	20230714	-22.66	1225	20221013	170.20	4280	-22.66	20230714	1500	120.67	20230103	4280	-22.66	20230714	1225	170.20	20221013	2.93	N	323280	100	25 억		1145341	N	N	0	N	00	N
41	20230825	091112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3375	-55	5	-1.60	774322670	233407	2.12	3355	3375	3205	4455	2405	3430	3316.76	4.54	0	28080	3833	3631	3433	3231	3033	3732	3332	25	1025	100	2050	5	1	25237230	852	-187.50	2.59	12	0.92	-18.00	1305.00	4280	20230714	-21.14	1225	20221013	175.51	4280	-21.14	20230714	1500	125.00	20230103	4280	-21.14	20230714	1225	175.51	20221013	2.93	N	323280	100	25 억		1145341	N	N	0	N	00	N
42	20230824	161107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3430	295	2	9.41	38050813850	10936211	500.52	3280	3635	3235	4075	2195	3135	3479.41	3.89	0	174169	3338	3236	3163	3061	2988	3200	3025	25	940	100	1880	5	1	25237230	866	-190.56	2.63	12	43.33	-18.00	1305.00	4280	20230714	-19.86	1225	20221013	180.00	4280	-19.86	20230714	1500	128.67	20230103	4280	-19.86	20230714	1225	180.00	20221013	2.90	N	323280	100	25 억		981397	N	N	0	N	00	N
43	20230824	151104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3405	270	2	8.61	37499215300	10774702	493.12	3280	3635	3235	4075	2195	3135	3480.33	3.89	0	155412	3338	3236	3163	3061	2988	3200	3025	25	940	100	1880	5	1	25237230	859	-189.17	2.61	12	42.69	-18.00	1305.00	4280	20230714	-20.44	1225	20221013	177.96	4280	-20.44	20230714	1500	127.00	20230103	4280	-20.44	20230714	1225	177.96	20221013	2.90	N	323280	100	25 억		981397	N	N	0	N	00	N
44	20230824	141107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3420	285	2	9.09	36352688375	10437979	477.71	3280	3635	3235	4075	2195	3135	3482.76	3.89	0	75588	3338	3236	3163	3061	2988	3200	3025	25	940	100	1880	5	1	25237230	863	-190.00	2.62	12	41.36	-18.00	1305.00	4280	20230714	-20.09	1225	20221013	179.18	4280	-20.09	20230714	1500	128.00	20230103	4280	-20.09	20230714	1225	179.18	20221013	2.90	N	323280	100	25 억		981397	N	N	0	N	00	N
45	20230824	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3370	235	2	7.50	35362280645	10147292	464.41	3280	3635	3235	4075	2195	3135	3484.92	3.89	0	59684	3338	3236	3163	3061	2988	3200	3025	25	940	100	1880	5	1	25237230	850	-187.22	2.58	12	40.21	-18.00	1305.00	4280	20230714	-21.26	1225	20221013	175.10	4280	-21.26	20230714	1500	124.67	20230103	4280	-21.26	20230714	1225	175.10	20221013	2.90	N	323280	100	25 억		981397	N	N	0	N	00	N
46	20230824	121113	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3415	280	2	8.93	33638574250	9639979	441.19	3280	3635	3235	4075	2195	3135	3489.51	3.89	0	-66542	3338	3236	3163	3061	2988	3200	3025	25	940	100	1880	5	1	25237230	862	-189.72	2.62	12	38.20	-18.00	1305.00	4280	20230714	-20.21	1225	20221013	178.78	4280	-20.21	20230714	1500	127.67	20230103	4280	-20.21	20230714	1225	178.78	20221013	2.90	N	323280	100	25 억		981397	N	N	0	N	00	N
47	20230824	111107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3480	345	2	11.00	31219632350	8939381	409.13	3280	3635	3235	4075	2195	3135	3492.40	3.89	0	-32911	3338	3236	3163	3061	2988	3200	3025	25	940	100	1880	5	1	25237230	878	-193.33	2.67	12	35.42	-18.00	1305.00	4280	20230714	-18.69	1225	20221013	184.08	4280	-18.69	20230714	1500	132.00	20230103	4280	-18.69	20230714	1225	184.08	20221013	2.90	N	323280	100	25 억		981397	N	N	0	N	00	N
48	20230824	101104	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3545	410	2	13.08	19548629020	5645346	258.37	3280	3590	3235	4075	2195	3135	3462.83	3.89	0	7930	3338	3236	3163	3061	2988	3200	3025	25	940	100	1880	5	1	25237230	895	-196.94	2.72	12	22.37	-18.00	1305.00	4280	20230714	-17.17	1225	20221013	189.39	4280	-17.17	20230714	1500	136.33	20230103	4280	-17.17	20230714	1225	189.39	20221013	2.90	N	323280	100	25 억		981397	N	N	0	N	00	N
49	20230824	091109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3420	285	2	9.09	3226026900	973958	44.57	3280	3435	3235	4075	2195	3135	3312.42	3.89	0	101477	3338	3236	3163	3061	2988	3200	3025	25	940	100	1880	5	1	25237230	863	-190.00	2.62	12	3.86	-18.00	1305.00	4280	20230714	-20.09	1225	20221013	179.18	4280	-20.09	20230714	1500	128.00	20230103	4280	-20.09	20230714	1225	179.18	20221013	2.90	N	323280	100	25 억		981397	N	N	0	N	00	N
50	20230823	161102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3135	-70	5	-2.18	6867246555	2161537	38.36	3145	3265	3090	4165	2245	3205	3177.05	4.08	0	-49589	3771	3487	3331	3047	2891	3410	2970	25	960	100	1920	5	1	25237230	791	-174.17	2.40	12	8.56	-18.00	1305.00	4280	20230714	-26.75	1225	20221013	155.92	4280	-26.75	20230714	1500	109.00	20230103	4280	-26.75	20230714	1225	155.92	20221013	2.90	N	323280	100	25 억		1028721	N	N	0	N	00	N
51	20230823	151101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3125	-80	5	-2.50	6631724630	2086299	37.02	3145	3265	3090	4165	2245	3205	3178.63	4.08	0	-58039	3771	3487	3331	3047	2891	3410	2970	25	960	100	1920	5	1	25237230	789	-173.61	2.39	12	8.27	-18.00	1305.00	4280	20230714	-26.99	1225	20221013	155.10	4280	-26.99	20230714	1500	108.33	20230103	4280	-26.99	20230714	1225	155.10	20221013	2.90	N	323280	100	25 억		1028721	N	N	0	N	00	N
52	20230823	141109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3135	-70	5	-2.18	5911197000	1854757	32.91	3145	3265	3090	4165	2245	3205	3186.99	4.08	0	-75592	3771	3487	3331	3047	2891	3410	2970	25	960	100	1920	5	1	25237230	791	-174.17	2.40	12	7.35	-18.00	1305.00	4280	20230714	-26.75	1225	20221013	155.92	4280	-26.75	20230714	1500	109.00	20230103	4280	-26.75	20230714	1225	155.92	20221013	2.90	N	323280	100	25 억		1028721	N	N	0	N	00	N
53	20230823	131059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3175	-30	5	-0.94	5147060885	1611868	28.60	3145	3265	3090	4165	2245	3205	3193.19	4.08	0	-82513	3771	3487	3331	3047	2891	3410	2970	25	960	100	1920	5	1	25237230	801	-176.39	2.43	12	6.39	-18.00	1305.00	4280	20230714	-25.82	1225	20221013	159.18	4280	-25.82	20230714	1500	111.67	20230103	4280	-25.82	20230714	1225	159.18	20221013	2.90	N	323280	100	25 억		1028721	N	N	0	N	00	N
54	20230823	121109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3215	10	2	0.31	4451665235	1393788	24.73	3145	3265	3090	4165	2245	3205	3193.89	4.08	0	9804	3771	3487	3331	3047	2891	3410	2970	25	960	100	1920	5	1	25237230	811	-178.61	2.46	12	5.52	-18.00	1305.00	4280	20230714	-24.88	1225	20221013	162.45	4280	-24.88	20230714	1500	114.33	20230103	4280	-24.88	20230714	1225	162.45	20221013	2.90	N	323280	100	25 억		1028721	N	N	0	N	00	N
55	20230823	111103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3165	-40	5	-1.25	3796487030	1189229	21.10	3145	3265	3090	4165	2245	3205	3192.33	4.08	0	-20190	3771	3487	3331	3047	2891	3410	2970	25	960	100	1920	5	1	25237230	799	-175.83	2.43	12	4.71	-18.00	1305.00	4280	20230714	-26.05	1225	20221013	158.37	4280	-26.05	20230714	1500	111.00	20230103	4280	-26.05	20230714	1225	158.37	20221013	2.90	N	323280	100	25 억		1028721	N	N	0	N	00	N
56	20230823	101103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3175	-30	5	-0.94	3289337970	1030107	18.28	3145	3265	3090	4165	2245	3205	3193.14	4.08	0	-46644	3771	3487	3331	3047	2891	3410	2970	25	960	100	1920	5	1	25237230	801	-176.39	2.43	12	4.08	-18.00	1305.00	4280	20230714	-25.82	1225	20221013	159.18	4280	-25.82	20230714	1500	111.67	20230103	4280	-25.82	20230714	1225	159.18	20221013	2.90	N	323280	100	25 억		1028721	N	N	0	N	00	N
57	20230823	091112	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3180	-25	5	-0.78	970246840	308481	5.47	3145	3185	3090	4165	2245	3205	3144.14	4.08	0	-20475	3771	3487	3331	3047	2891	3410	2970	25	960	100	1920	5	1	25237230	803	-176.67	2.44	12	1.22	-18.00	1305.00	4280	20230714	-25.70	1225	20221013	159.59	4280	-25.70	20230714	1500	112.00	20230103	4280	-25.70	20230714	1225	159.59	20221013	2.90	N	323280	100	25 억		1028721	N	N	0	N	00	N
58	20230822	161057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3205	-105	5	-3.17	19029084875	5577769	80.92	3400	3615	3175	4300	2320	3310	3412.02	3.46	0	155608	3703	3506	3388	3191	3073	3447	3132	25	990	100	1980	5	1	25237230	809	-178.06	2.46	12	22.10	-18.00	1305.00	4280	20230714	-25.12	1225	20221013	161.63	4280	-25.12	20230714	1500	113.67	20230103	4280	-25.12	20230714	1225	161.63	20221013	2.60	N	323280	100	25 억		873681	N	N	0	N	00	N
59	20230822	151057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3185	-125	5	-3.78	18523128545	5419502	78.63	3400	3615	3175	4300	2320	3310	3417.87	3.46	0	132826	3703	3506	3388	3191	3073	3447	3132	25	990	100	1980	5	1	25237230	804	-176.94	2.44	12	21.47	-18.00	1305.00	4280	20230714	-25.58	1225	20221013	160.00	4280	-25.58	20230714	1500	112.33	20230103	4280	-25.58	20230714	1225	160.00	20221013	2.60	N	323280	100	25 억		873681	N	N	0	N	00	N
60	20230822	141058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3235	-75	5	-2.27	17191924285	5003702	72.59	3400	3615	3215	4300	2320	3310	3435.84	3.46	0	17184	3703	3506	3388	3191	3073	3447	3132	25	990	100	1980	5	1	25237230	816	-179.72	2.48	12	19.83	-18.00	1305.00	4280	20230714	-24.42	1225	20221013	164.08	4280	-24.42	20230714	1500	115.67	20230103	4280	-24.42	20230714	1225	164.08	20221013	2.60	N	323280	100	25 억		873681	N	N	0	N	00	N
61	20230822	131055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3350	40	2	1.21	15653891310	4533018	65.77	3400	3615	3325	4300	2320	3310	3453.31	3.46	0	-8641	3703	3506	3388	3191	3073	3447	3132	25	990	100	1980	5	1	25237230	845	-186.11	2.57	12	17.96	-18.00	1305.00	4280	20230714	-21.73	1225	20221013	173.47	4280	-21.73	20230714	1500	123.33	20230103	4280	-21.73	20230714	1225	173.47	20221013	2.60	N	323280	100	25 억		873681	N	N	0	N	00	N
62	20230822	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3340	30	2	0.91	14522726895	4197107	60.89	3400	3615	3325	4300	2320	3310	3460.18	3.46	0	38160	3703	3506	3388	3191	3073	3447	3132	25	990	100	1980	5	1	25237230	843	-185.56	2.56	12	16.63	-18.00	1305.00	4280	20230714	-21.96	1225	20221013	172.65	4280	-21.96	20230714	1500	122.67	20230103	4280	-21.96	20230714	1225	172.65	20221013	2.60	N	323280	100	25 억		873681	N	N	0	N	00	N
63	20230822	111055	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3345	35	2	1.06	13968595330	4031386	58.49	3400	3615	3325	4300	2320	3310	3464.97	3.46	0	66190	3703	3506	3388	3191	3073	3447	3132	25	990	100	1980	5	1	25237230	844	-185.83	2.56	12	15.97	-18.00	1305.00	4280	20230714	-21.85	1225	20221013	173.06	4280	-21.85	20230714	1500	123.00	20230103	4280	-21.85	20230714	1225	173.06	20221013	2.60	N	323280	100	25 억		873681	N	N	0	N	00	N
64	20230822	101052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3400	90	2	2.72	12194053170	3504778	50.85	3400	3615	3350	4300	2320	3310	3479.27	3.46	0	112796	3703	3506	3388	3191	3073	3447	3132	25	990	100	1980	5	1	25237230	858	-188.89	2.61	12	13.89	-18.00	1305.00	4280	20230714	-20.56	1225	20221013	177.55	4280	-20.56	20230714	1500	126.67	20230103	4280	-20.56	20230714	1225	177.55	20221013	2.60	N	323280	100	25 억		873681	N	N	0	N	00	N
65	20230822	091050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3385	75	2	2.27	2544861340	744065	10.79	3400	3475	3350	4300	2320	3310	3420.23	3.46	0	-10037	3703	3506	3388	3191	3073	3447	3132	25	990	100	1980	5	1	25237230	854	-188.06	2.59	12	2.95	-18.00	1305.00	4280	20230714	-20.91	1225	20221013	176.33	4280	-20.91	20230714	1500	125.67	20230103	4280	-20.91	20230714	1225	176.33	20221013	2.60	N	323280	100	25 억		873681	N	N	0	N	00	N
66	20230821	161049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3310	-60	5	-1.78	23531276050	6854831	33.12	3405	3585	3270	4380	2360	3370	3432.97	4.18	0	-192883	4340	3855	3595	3110	2850	3725	2980	25	1010	100	2020	5	1	25237230	835	-183.89	2.54	12	27.16	-18.00	1305.00	4280	20230714	-22.66	1225	20221013	170.20	4280	-22.66	20230714	1500	120.67	20230103	4280	-22.66	20230714	1225	170.20	20221013	2.17	N	323280	100	25 억		1055726	N	N	0	N	00	N
67	20230821	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3375	5	2	0.15	22592557550	6573278	31.76	3405	3585	3270	4380	2360	3370	3437.04	4.18	0	-235303	4340	3855	3595	3110	2850	3725	2980	25	1010	100	2020	5	1	25237230	852	-187.50	2.59	12	26.05	-18.00	1305.00	4280	20230714	-21.14	1225	20221013	175.51	4280	-21.14	20230714	1500	125.00	20230103	4280	-21.14	20230714	1225	175.51	20221013	2.17	N	323280	100	25 억		1055726	N	N	0	N	00	N
68	20230821	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3410	40	2	1.19	13859079690	4063239	19.63	3405	3510	3270	4380	2360	3370	3410.85	4.18	0	-189109	4340	3855	3595	3110	2850	3725	2980	25	1010	100	2020	5	1	25237230	861	-189.44	2.61	12	16.10	-18.00	1305.00	4280	20230714	-20.33	1225	20221013	178.37	4280	-20.33	20230714	1500	127.33	20230103	4280	-20.33	20230714	1225	178.37	20221013	2.17	N	323280	100	25 억		1055726	N	N	0	N	00	N
69	20230821	131103	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3395	25	2	0.74	13243139550	3880869	18.75	3405	3510	3270	4380	2360	3370	3412.43	4.18	0	-196933	4340	3855	3595	3110	2850	3725	2980	25	1010	100	2020	5	1	25237230	857	-188.61	2.60	12	15.38	-18.00	1305.00	4280	20230714	-20.68	1225	20221013	177.14	4280	-20.68	20230714	1500	126.33	20230103	4280	-20.68	20230714	1225	177.14	20221013	2.17	N	323280	100	25 억		1055726	N	N	0	N	00	N
70	20230821	121100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3360	-10	5	-0.30	12525733990	3669592	17.73	3405	3510	3270	4380	2360	3370	3413.40	4.18	0	-172344	4340	3855	3595	3110	2850	3725	2980	25	1010	100	2020	5	1	25237230	848	-186.67	2.57	12	14.54	-18.00	1305.00	4280	20230714	-21.50	1225	20221013	174.29	4280	-21.50	20230714	1500	124.00	20230103	4280	-21.50	20230714	1225	174.29	20221013	2.17	N	323280	100	25 억		1055726	N	N	0	N	00	N
71	20230821	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3440	70	2	2.08	10941731380	3201750	15.47	3405	3510	3270	4380	2360	3370	3417.44	4.18	0	-183227	4340	3855	3595	3110	2850	3725	2980	25	1010	100	2020	5	1	25237230	868	-191.11	2.64	12	12.69	-18.00	1305.00	4280	20230714	-19.63	1225	20221013	180.82	4280	-19.63	20230714	1500	129.33	20230103	4280	-19.63	20230714	1225	180.82	20221013	2.17	N	323280	100	25 억		1055726	N	N	0	N	00	N
72	20230821	101049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3400	30	2	0.89	6248950335	1847239	8.93	3405	3465	3270	4380	2360	3370	3382.87	4.18	0	-23040	4340	3855	3595	3110	2850	3725	2980	25	1010	100	2020	5	1	25237230	858	-188.89	2.61	12	7.32	-18.00	1305.00	4280	20230714	-20.56	1225	20221013	177.55	4280	-20.56	20230714	1500	126.67	20230103	4280	-20.56	20230714	1225	177.55	20221013	2.17	N	323280	100	25 억		1055726	N	N	0	N	00	N
73	20230821	091100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3345	-25	5	-0.74	2165956090	645056	3.12	3405	3420	3270	4380	2360	3370	3357.76	4.18	0	17571	4340	3855	3595	3110	2850	3725	2980	25	1010	100	2020	5	1	25237230	844	-185.83	2.56	12	2.56	-18.00	1305.00	4280	20230714	-21.85	1225	20221013	173.06	4280	-21.85	20230714	1500	123.00	20230103	4280	-21.85	20230714	1225	173.06	20221013	2.17	N	323280	100	25 억		1055726	N	N	0	N	00	N
74	20230818	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3370	-370	5	-9.89	78314061495	20561465	59.69	3800	4080	3335	4860	2620	3740	3810.33	3.53	0	165336	4386	4062	3416	3092	2446	4225	3255	25	1120	100	2240	5	1	25237230	850	-187.22	2.58	12	81.47	-18.00	1305.00	4280	20230714	-21.26	1225	20221013	175.10	4280	-21.26	20230714	1500	124.67	20230103	4280	-21.26	20230714	1225	175.10	20221013	2.23	N	323280	100	25 억		891336	N	N	0	N	00	N
75	20230818	151041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3345	-395	5	-10.56	77063783090	20190510	58.62	3800	4080	3335	4860	2620	3740	3817.68	3.53	0	138990	4386	4062	3416	3092	2446	4225	3255	25	1120	100	2240	5	1	25237230	844	-185.83	2.56	12	80.00	-18.00	1305.00	4280	20230714	-21.85	1225	20221013	173.06	4280	-21.85	20230714	1500	123.00	20230103	4280	-21.85	20230714	1225	173.06	20221013	2.23	N	323280	100	25 억		891336	N	N	0	N	00	N
76	20230818	141051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3405	-335	5	-8.96	74526585260	19439285	56.44	3800	4080	3395	4860	2620	3740	3834.89	3.53	0	117675	4386	4062	3416	3092	2446	4225	3255	25	1120	100	2240	5	1	25237230	859	-189.17	2.61	12	77.03	-18.00	1305.00	4280	20230714	-20.44	1225	20221013	177.96	4280	-20.44	20230714	1500	127.00	20230103	4280	-20.44	20230714	1225	177.96	20221013	2.23	N	323280	100	25 억		891336	N	N	0	N	00	N
77	20230818	131042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3515	-225	5	-6.02	71745336530	18633988	54.10	3800	4080	3465	4860	2620	3740	3851.56	3.53	0	57546	4386	4062	3416	3092	2446	4225	3255	25	1120	100	2240	5	1	25237230	887	-195.28	2.69	12	73.84	-18.00	1305.00	4280	20230714	-17.87	1225	20221013	186.94	4280	-17.87	20230714	1500	134.33	20230103	4280	-17.87	20230714	1225	186.94	20221013	2.23	N	323280	100	25 억		891336	N	N	0	N	00	N
78	20230818	121053	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3565	-175	5	-4.68	68491930080	17712497	51.42	3800	4080	3550	4860	2620	3740	3868.47	3.53	0	23145	4386	4062	3416	3092	2446	4225	3255	25	1120	100	2240	5	1	25237230	900	-198.06	2.73	12	70.18	-18.00	1305.00	4280	20230714	-16.71	1225	20221013	191.02	4280	-16.71	20230714	1500	137.67	20230103	4280	-16.71	20230714	1225	191.02	20221013	2.23	N	323280	100	25 억		891336	N	N	0	N	00	N
79	20230818	111045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3720	-20	5	-0.53	64356219800	16568301	48.10	3800	4080	3645	4860	2620	3740	3886.24	3.53	0	-1639	4386	4062	3416	3092	2446	4225	3255	25	1120	100	2240	5	1	25237230	939	-206.67	2.85	12	65.65	-18.00	1305.00	4280	20230714	-13.08	1225	20221013	203.67	4280	-13.08	20230714	1500	148.00	20230103	4280	-13.08	20230714	1225	203.67	20221013	2.23	N	323280	100	25 억		891336	N	N	0	N	00	N
80	20230818	101051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3690	-50	5	-1.34	56121849015	14378375	41.74	3800	4080	3645	4860	2620	3740	3905.75	3.53	0	-21266	4386	4062	3416	3092	2446	4225	3255	25	1120	100	2240	5	1	25237230	931	-205.00	2.83	12	56.97	-18.00	1305.00	4280	20230714	-13.79	1225	20221013	201.22	4280	-13.79	20230714	1500	146.00	20230103	4280	-13.79	20230714	1225	201.22	20221013	2.23	N	323280	100	25 억		891336	N	N	0	N	00	N
81	20230818	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	245	2	6.55	29433150395	7470007	21.69	3800	4060	3760	4860	2620	3740	3946.26	3.53	0	15526	4386	4062	3416	3092	2446	4225	3255	25	1120	100	2240	5	1	25237230	1006	-221.39	3.05	12	29.60	-18.00	1305.00	4280	20230714	-6.89	1225	20221013	225.31	4280	-6.89	20230714	1500	165.67	20230103	4280	-6.89	20230714	1225	225.31	20221013	2.23	N	323280	100	25 억		891336	N	N	0	N	00	N
82	20230817	161051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3740	860	1	29.86	122380306155	34323887	2531.86	2880	3740	2770	3740	2020	2880	3564.63	6.47	0	-451688	3170	3025	2825	2680	2480	3097	2752	25	860	100	1720	5	1	25237230	944	-207.78	2.87	12	136.00	-18.00	1305.00	4280	20230714	-12.62	1225	20221013	205.31	4280	-12.62	20230714	1500	149.33	20230103	4280	-12.62	20230714	1225	205.31	20221013	2.21	N	323280	100	25 억		1633318	N	N	0	N	00	N
83	20230817	151057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3615	735	2	25.52	114578805000	32210314	2375.96	2880	3740	2770	3740	2020	2880	3557.21	6.47	0	-443411	3170	3025	2825	2680	2480	3097	2752	25	860	100	1720	5	1	25237230	912	-200.83	2.77	12	127.63	-18.00	1305.00	4280	20230714	-15.54	1225	20221013	195.10	4280	-15.54	20230714	1500	141.00	20230103	4280	-15.54	20230714	1225	195.10	20221013	2.21	N	323280	100	25 억		1633318	N	N	0	N	00	N
84	20230817	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3605	725	2	25.17	97914721455	27694766	2042.87	2880	3740	2770	3740	2020	2880	3535.50	6.47	0	-377071	3170	3025	2825	2680	2480	3097	2752	25	860	100	1720	5	1	25237230	910	-200.28	2.76	12	109.74	-18.00	1305.00	4280	20230714	-15.77	1225	20221013	194.29	4280	-15.77	20230714	1500	140.33	20230103	4280	-15.77	20230714	1225	194.29	20221013	2.21	N	323280	100	25 억		1633318	N	N	0	N	00	N
85	20230817	131044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3620	740	2	25.69	80101234775	22820772	1683.35	2880	3740	2770	3740	2020	2880	3510.01	6.47	0	-325751	3170	3025	2825	2680	2480	3097	2752	25	860	100	1720	5	1	25237230	914	-201.11	2.77	12	90.43	-18.00	1305.00	4280	20230714	-15.42	1225	20221013	195.51	4280	-15.42	20230714	1500	141.33	20230103	4280	-15.42	20230714	1225	195.51	20221013	2.21	N	323280	100	25 억		1633318	N	N	0	N	00	N
86	20230817	121048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3615	735	2	25.52	69453575905	19881671	1466.55	2880	3740	2770	3740	2020	2880	3493.35	6.47	0	-275607	3170	3025	2825	2680	2480	3097	2752	25	860	100	1720	5	1	25237230	912	-200.83	2.77	12	78.78	-18.00	1305.00	4280	20230714	-15.54	1225	20221013	195.10	4280	-15.54	20230714	1500	141.00	20230103	4280	-15.54	20230714	1225	195.10	20221013	2.21	N	323280	100	25 억		1633318	N	N	0	N	00	N
87	20230817	111048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3345	465	2	16.15	47911764830	13782707	1016.67	2880	3740	2770	3740	2020	2880	3476.22	6.47	0	-349241	3170	3025	2825	2680	2480	3097	2752	25	860	100	1720	5	1	25237230	844	-185.83	2.56	12	54.61	-18.00	1305.00	4280	20230714	-21.85	1225	20221013	173.06	4280	-21.85	20230714	1500	123.00	20230103	4280	-21.85	20230714	1225	173.06	20221013	2.21	N	323280	100	25 억		1633318	N	N	0	N	00	N
88	20230817	101043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2990	110	2	3.82	1500777180	512758	37.82	2880	3020	2770	3740	2020	2880	2926.87	6.47	0	-151519	3170	3025	2825	2680	2480	3097	2752	25	860	100	1720	5	1	25237230	755	-166.11	2.29	12	2.03	-18.00	1305.00	4280	20230714	-30.14	1225	20221013	144.08	4280	-30.14	20230714	1500	99.33	20230103	4280	-30.14	20230714	1225	144.08	20221013	2.21	N	323280	100	25 억		1633318	N	N	0	N	00	N
89	20230817	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	5	2	0.17	328507055	113959	8.41	2880	2950	2770	3740	2020	2880	2882.68	6.47	0	-47512	3170	3025	2825	2680	2480	3097	2752	25	860	100	1720	5	1	25237230	728	-160.28	2.21	12	0.45	-18.00	1305.00	4280	20230714	-32.59	1225	20221013	135.51	4280	-32.59	20230714	1500	92.33	20230103	4280	-32.59	20230714	1225	135.51	20221013	2.21	N	323280	100	25 억		1633318	N	N	0	N	00	N
90	20230816	161047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	120	2	4.35	3780587000	1348847	305.71	2760	2970	2625	3585	1935	2760	2802.65	7.33	0	-204759	2920	2840	2775	2695	2630	2807	2662	25	825	100	1650	5	1	25237230	727	-160.00	2.21	12	5.34	-18.00	1305.00	4280	20230714	-32.71	1225	20221013	135.10	4280	-32.71	20230714	1500	92.00	20230103	4280	-32.71	20230714	1225	135.10	20221013	2.10	N	323280	100	25 억		1850454	N	N	0	N	00	N
91	20230816	151050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2920	160	2	5.80	3620565435	1293718	293.21	2760	2970	2625	3585	1935	2760	2798.58	7.33	0	-188009	2920	2840	2775	2695	2630	2807	2662	25	825	100	1650	5	1	25237230	737	-162.22	2.24	12	5.13	-18.00	1305.00	4280	20230714	-31.78	1225	20221013	138.37	4280	-31.78	20230714	1500	94.67	20230103	4280	-31.78	20230714	1225	138.37	20221013	2.10	N	323280	100	25 억		1850454	N	N	0	N	00	N
92	20230816	141047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	10	2	0.36	1624351770	604430	136.99	2760	2835	2625	3585	1935	2760	2687.40	7.33	0	78561	2920	2840	2775	2695	2630	2807	2662	25	825	100	1650	5	1	25237230	699	-153.89	2.12	12	2.39	-18.00	1305.00	4280	20230714	-35.28	1225	20221013	126.12	4280	-35.28	20230714	1500	84.67	20230103	4280	-35.28	20230714	1225	126.12	20221013	2.10	N	323280	100	25 억		1850454	N	N	0	N	00	N
93	20230816	131045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	-110	5	-3.99	969506770	363329	82.35	2760	2760	2625	3585	1935	2760	2668.38	7.33	0	87291	2920	2840	2775	2695	2630	2807	2662	25	825	100	1650	5	1	25237230	669	-147.22	2.03	12	1.44	-18.00	1305.00	4280	20230714	-38.08	1225	20221013	116.33	4280	-38.08	20230714	1500	76.67	20230103	4280	-38.08	20230714	1225	116.33	20221013	2.10	N	323280	100	25 억		1850454	N	N	0	N	00	N
94	20230816	121100	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	-90	5	-3.26	880074755	329633	74.71	2760	2760	2625	3585	1935	2760	2669.84	7.33	0	83282	2920	2840	2775	2695	2630	2807	2662	25	825	100	1650	5	1	25237230	674	-148.33	2.05	12	1.31	-18.00	1305.00	4280	20230714	-37.62	1225	20221013	117.96	4280	-37.62	20230714	1500	78.00	20230103	4280	-37.62	20230714	1225	117.96	20221013	2.10	N	323280	100	25 억		1850454	N	N	0	N	00	N
95	20230816	111056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	-70	5	-2.54	680970830	255108	57.82	2760	2760	2625	3585	1935	2760	2669.31	7.33	0	87354	2920	2840	2775	2695	2630	2807	2662	25	825	100	1650	5	1	25237230	679	-149.44	2.06	12	1.01	-18.00	1305.00	4280	20230714	-37.15	1225	20221013	119.59	4280	-37.15	20230714	1500	79.33	20230103	4280	-37.15	20230714	1225	119.59	20221013	2.10	N	323280	100	25 억		1850454	N	N	0	N	00	N
96	20230816	101049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	-105	5	-3.80	558209370	209067	47.38	2760	2760	2625	3585	1935	2760	2669.96	7.33	0	71990	2920	2840	2775	2695	2630	2807	2662	25	825	100	1650	5	1	25237230	670	-147.50	2.03	12	0.83	-18.00	1305.00	4280	20230714	-37.97	1225	20221013	116.73	4280	-37.97	20230714	1500	77.00	20230103	4280	-37.97	20230714	1225	116.73	20221013	2.10	N	323280	100	25 억		1850454	N	N	0	N	00	N
97	20230816	091044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	-90	5	-3.26	143869260	53142	12.04	2760	2760	2625	3585	1935	2760	2707.17	7.33	0	-2824	2920	2840	2775	2695	2630	2807	2662	25	825	100	1650	5	1	25237230	674	-148.33	2.05	12	0.21	-18.00	1305.00	4280	20230714	-37.62	1225	20221013	117.96	4280	-37.62	20230714	1500	78.00	20230103	4280	-37.62	20230714	1225	117.96	20221013	2.10	N	323280	100	25 억		1850454	N	N	0	N	00	N
98	20230814	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	-95	5	-3.33	1190294120	432441	77.38	2850	2855	2710	3710	2000	2855	2752.28	7.26	0	16986	3031	2942	2871	2782	2711	2987	2827	25	855	100	1710	5	1	25237230	697	-153.33	2.11	12	1.71	-18.00	1305.00	4280	20230714	-35.51	1225	20221013	125.31	4280	-35.51	20230714	1500	84.00	20230103	4280	-35.51	20230714	1225	125.31	20221013	1.95	N	323280	100	25 억		1833470	N	N	0	N	00	N
99	20230814	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	-140	5	-4.90	1135625645	412612	73.83	2850	2855	2710	3710	2000	2855	2752.09	7.26	0	9619	3031	2942	2871	2782	2711	2987	2827	25	855	100	1710	5	1	25237230	685	-150.83	2.08	12	1.63	-18.00	1305.00	4280	20230714	-36.57	1225	20221013	121.63	4280	-36.57	20230714	1500	81.00	20230103	4280	-36.57	20230714	1225	121.63	20221013	1.95	N	323280	100	25 억		1833470	N	N	0	N	00	N
100	20230814	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	-130	5	-4.55	1014727140	368491	65.93	2850	2855	2710	3710	2000	2855	2753.52	7.26	0	989	3031	2942	2871	2782	2711	2987	2827	25	855	100	1710	5	1	25237230	688	-151.39	2.09	12	1.46	-18.00	1305.00	4280	20230714	-36.33	1225	20221013	122.45	4280	-36.33	20230714	1500	81.67	20230103	4280	-36.33	20230714	1225	122.45	20221013	1.95	N	323280	100	25 억		1833470	N	N	0	N	00	N
101	20230814	131022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2755	-100	5	-3.50	887574545	321866	57.59	2850	2855	2710	3710	2000	2855	2757.35	7.26	0	-12726	3031	2942	2871	2782	2711	2987	2827	25	855	100	1710	5	1	25237230	695	-153.06	2.11	12	1.28	-18.00	1305.00	4280	20230714	-35.63	1225	20221013	124.90	4280	-35.63	20230714	1500	83.67	20230103	4280	-35.63	20230714	1225	124.90	20221013	1.95	N	323280	100	25 억		1833470	N	N	0	N	00	N
102	20230814	121031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2745	-110	5	-3.85	840744010	304842	54.54	2850	2855	2710	3710	2000	2855	2757.71	7.26	0	-17918	3031	2942	2871	2782	2711	2987	2827	25	855	100	1710	5	1	25237230	693	-152.50	2.10	12	1.21	-18.00	1305.00	4280	20230714	-35.86	1225	20221013	124.08	4280	-35.86	20230714	1500	83.00	20230103	4280	-35.86	20230714	1225	124.08	20221013	1.95	N	323280	100	25 억		1833470	N	N	0	N	00	N
103	20230814	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	-105	5	-3.68	716796250	259501	46.43	2850	2855	2725	3710	2000	2855	2761.92	7.26	0	-10556	3031	2942	2871	2782	2711	2987	2827	25	855	100	1710	5	1	25237230	694	-152.78	2.11	12	1.03	-18.00	1305.00	4280	20230714	-35.75	1225	20221013	124.49	4280	-35.75	20230714	1500	83.33	20230103	4280	-35.75	20230714	1225	124.49	20221013	1.95	N	323280	100	25 억		1833470	N	N	0	N	00	N
104	20230814	101027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	-80	5	-2.80	564436905	204370	36.57	2850	2855	2725	3710	2000	2855	2761.47	7.26	0	-1262	3031	2942	2871	2782	2711	2987	2827	25	855	100	1710	5	1	25237230	700	-154.17	2.13	12	0.81	-18.00	1305.00	4280	20230714	-35.16	1225	20221013	126.53	4280	-35.16	20230714	1500	85.00	20230103	4280	-35.16	20230714	1225	126.53	20221013	1.95	N	323280	100	25 억		1833470	N	N	0	N	00	N
105	20230814	091023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	-95	5	-3.33	175048215	62635	11.21	2850	2855	2730	3710	2000	2855	2793.96	7.26	0	-21489	3031	2942	2871	2782	2711	2987	2827	25	855	100	1710	5	1	25237230	697	-153.33	2.11	12	0.25	-18.00	1305.00	4280	20230714	-35.51	1225	20221013	125.31	4280	-35.51	20230714	1500	84.00	20230103	4280	-35.51	20230714	1225	125.31	20221013	1.95	N	323280	100	25 억		1833470	N	N	0	N	00	N
106	20230811	161023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2855	55	2	1.96	1591514820	554301	92.12	2830	2960	2800	3640	1960	2800	2871.24	6.92	0	81381	2920	2860	2785	2725	2650	2822	2687	25	840	100	1680	5	1	25237230	721	-158.61	2.19	12	2.20	-18.00	1305.00	4280	20230714	-33.29	1225	20221013	133.06	4280	-33.29	20230714	1500	90.33	20230103	4280	-33.29	20230714	1225	133.06	20221013	1.78	N	323280	100	25 억		1746696	N	N	0	N	00	N
107	20230811	151017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	35	2	1.25	1509994590	525606	87.35	2830	2960	2800	3640	1960	2800	2872.86	6.92	0	79718	2920	2860	2785	2725	2650	2822	2687	25	840	100	1680	5	1	25237230	715	-157.50	2.17	12	2.08	-18.00	1305.00	4280	20230714	-33.76	1225	20221013	131.43	4280	-33.76	20230714	1500	89.00	20230103	4280	-33.76	20230714	1225	131.43	20221013	1.78	N	323280	100	25 억		1746696	N	N	0	N	00	N
108	20230811	141017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	60	2	2.14	1148432945	397509	66.06	2830	2960	2810	3640	1960	2800	2889.07	6.92	0	49495	2920	2860	2785	2725	2650	2822	2687	25	840	100	1680	5	1	25237230	722	-158.89	2.19	12	1.58	-18.00	1305.00	4280	20230714	-33.18	1225	20221013	133.47	4280	-33.18	20230714	1500	90.67	20230103	4280	-33.18	20230714	1225	133.47	20221013	1.78	N	323280	100	25 억		1746696	N	N	0	N	00	N
109	20230811	131016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2915	115	2	4.11	922348450	318610	52.95	2830	2960	2810	3640	1960	2800	2894.91	6.92	0	29114	2920	2860	2785	2725	2650	2822	2687	25	840	100	1680	5	1	25237230	736	-161.94	2.23	12	1.26	-18.00	1305.00	4280	20230714	-31.89	1225	20221013	137.96	4280	-31.89	20230714	1500	94.33	20230103	4280	-31.89	20230714	1225	137.96	20221013	1.78	N	323280	100	25 억		1746696	N	N	0	N	00	N
110	20230811	121007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2910	110	2	3.93	831410935	287288	47.75	2830	2960	2810	3640	1960	2800	2894.00	6.92	0	19083	2920	2860	2785	2725	2650	2822	2687	25	840	100	1680	5	1	25237230	734	-161.67	2.23	12	1.14	-18.00	1305.00	4280	20230714	-32.01	1225	20221013	137.55	4280	-32.01	20230714	1500	94.00	20230103	4280	-32.01	20230714	1225	137.55	20221013	1.78	N	323280	100	25 억		1746696	N	N	0	N	00	N
111	20230811	111008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2925	125	2	4.46	719216910	248843	41.36	2830	2960	2810	3640	1960	2800	2890.24	6.92	0	18597	2920	2860	2785	2725	2650	2822	2687	25	840	100	1680	5	1	25237230	738	-162.50	2.24	12	0.99	-18.00	1305.00	4280	20230714	-31.66	1225	20221013	138.78	4280	-31.66	20230714	1500	95.00	20230103	4280	-31.66	20230714	1225	138.78	20221013	1.78	N	323280	100	25 억		1746696	N	N	0	N	00	N
112	20230811	101002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	100	2	3.57	429499065	149736	24.89	2830	2910	2810	3640	1960	2800	2868.38	6.92	0	12010	2920	2860	2785	2725	2650	2822	2687	25	840	100	1680	5	1	25237230	732	-161.11	2.22	12	0.59	-18.00	1305.00	4280	20230714	-32.24	1225	20221013	136.73	4280	-32.24	20230714	1500	93.33	20230103	4280	-32.24	20230714	1225	136.73	20221013	1.78	N	323280	100	25 억		1746696	N	N	0	N	00	N
113	20230811	091015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2840	40	2	1.43	122428520	43060	7.16	2830	2880	2810	3640	1960	2800	2843.21	6.92	0	3201	2920	2860	2785	2725	2650	2822	2687	25	840	100	1680	5	1	25237230	717	-157.78	2.18	12	0.17	-18.00	1305.00	4280	20230714	-33.64	1225	20221013	131.84	4280	-33.64	20230714	1500	89.33	20230103	4280	-33.64	20230714	1225	131.84	20221013	1.78	N	323280	100	25 억		1746696	N	N	0	N	00	N
114	20230810	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-100	5	-3.45	1650772555	598242	150.10	2845	2845	2710	3770	2030	2900	2759.33	6.75	0	43475	2973	2936	2883	2846	2793	2955	2865	25	870	100	1740	5	1	25237230	707	-155.56	2.15	12	2.37	-18.00	1305.00	4280	20230714	-34.58	1225	20221013	128.57	4280	-34.58	20230714	1500	86.67	20230103	4280	-34.58	20230714	1225	128.57	20221013	1.81	N	323280	100	25 억		1703061	N	N	0	N	00	N
115	20230810	151001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	-120	5	-4.14	1555359865	564074	141.53	2845	2845	2710	3770	2030	2900	2757.35	6.75	0	37214	2973	2936	2883	2846	2793	2955	2865	25	870	100	1740	5	1	25237230	702	-154.44	2.13	12	2.24	-18.00	1305.00	4280	20230714	-35.05	1225	20221013	126.94	4280	-35.05	20230714	1500	85.33	20230103	4280	-35.05	20230714	1225	126.94	20221013	1.81	N	323280	100	25 억		1703061	N	N	0	N	00	N
116	20230810	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2785	-115	5	-3.97	1383505095	502276	126.02	2845	2845	2710	3770	2030	2900	2754.45	6.75	0	14636	2973	2936	2883	2846	2793	2955	2865	25	870	100	1740	5	1	25237230	703	-154.72	2.13	12	1.99	-18.00	1305.00	4280	20230714	-34.93	1225	20221013	127.35	4280	-34.93	20230714	1500	85.67	20230103	4280	-34.93	20230714	1225	127.35	20221013	1.81	N	323280	100	25 억		1703061	N	N	0	N	00	N
117	20230810	130952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2785	-115	5	-3.97	1249885750	454276	113.98	2845	2845	2710	3770	2030	2900	2751.35	6.75	0	-2954	2973	2936	2883	2846	2793	2955	2865	25	870	100	1740	5	1	25237230	703	-154.72	2.13	12	1.80	-18.00	1305.00	4280	20230714	-34.93	1225	20221013	127.35	4280	-34.93	20230714	1500	85.67	20230103	4280	-34.93	20230714	1225	127.35	20221013	1.81	N	323280	100	25 억		1703061	N	N	0	N	00	N
118	20230810	121011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	-140	5	-4.83	1200999585	436620	109.55	2845	2845	2710	3770	2030	2900	2750.65	6.75	0	-5785	2973	2936	2883	2846	2793	2955	2865	25	870	100	1740	5	1	25237230	697	-153.33	2.11	12	1.73	-18.00	1305.00	4280	20230714	-35.51	1225	20221013	125.31	4280	-35.51	20230714	1500	84.00	20230103	4280	-35.51	20230714	1225	125.31	20221013	1.81	N	323280	100	25 억		1703061	N	N	0	N	00	N
119	20230810	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	-175	5	-6.03	1093382785	397364	99.70	2845	2845	2710	3770	2030	2900	2751.56	6.75	0	-17587	2973	2936	2883	2846	2793	2955	2865	25	870	100	1740	5	1	25237230	688	-151.39	2.09	12	1.57	-18.00	1305.00	4280	20230714	-36.33	1225	20221013	122.45	4280	-36.33	20230714	1500	81.67	20230103	4280	-36.33	20230714	1225	122.45	20221013	1.81	N	323280	100	25 억		1703061	N	N	0	N	00	N
120	20230810	101007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	-160	5	-5.52	840268180	304321	76.36	2845	2845	2720	3770	2030	2900	2761.09	6.75	0	-27561	2973	2936	2883	2846	2793	2955	2865	25	870	100	1740	5	1	25237230	692	-152.22	2.10	12	1.21	-18.00	1305.00	4280	20230714	-35.98	1225	20221013	123.67	4280	-35.98	20230714	1500	82.67	20230103	4280	-35.98	20230714	1225	123.67	20221013	1.81	N	323280	100	25 억		1703061	N	N	0	N	00	N
121	20230810	091017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	-120	5	-4.14	295387445	106297	26.67	2845	2845	2740	3770	2030	2900	2778.79	6.75	0	-6653	2973	2936	2883	2846	2793	2955	2865	25	870	100	1740	5	1	25237230	702	-154.44	2.13	12	0.42	-18.00	1305.00	4280	20230714	-35.05	1225	20221013	126.94	4280	-35.05	20230714	1500	85.33	20230103	4280	-35.05	20230714	1225	126.94	20221013	1.81	N	323280	100	25 억		1703061	N	N	0	N	00	N
122	20230809	161003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	35	2	1.22	1138292605	396479	52.16	2865	2920	2830	3720	2010	2865	2871.00	6.78	0	-7829	3048	2956	2893	2801	2738	2925	2770	25	855	100	1710	5	1	25237230	732	-161.11	2.22	12	1.57	-18.00	1305.00	4280	20230714	-32.24	1225	20221013	136.73	4280	-32.24	20230714	1500	93.33	20230103	4280	-32.24	20230714	1225	136.73	20221013	1.86	N	323280	100	25 억		1711419	N	N	0	N	00	N
123	20230809	150951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2895	30	2	1.05	1093601730	381025	50.13	2865	2920	2830	3720	2010	2865	2870.16	6.78	0	-1470	3048	2956	2893	2801	2738	2925	2770	25	855	100	1710	5	1	25237230	731	-160.83	2.22	12	1.51	-18.00	1305.00	4280	20230714	-32.36	1225	20221013	136.33	4280	-32.36	20230714	1500	93.00	20230103	4280	-32.36	20230714	1225	136.33	20221013	1.86	N	323280	100	25 억		1711419	N	N	0	N	00	N
124	20230809	140948	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	15	2	0.52	980745540	341747	44.96	2865	2920	2830	3720	2010	2865	2869.80	6.78	0	13885	3048	2956	2893	2801	2738	2925	2770	25	855	100	1710	5	1	25237230	727	-160.00	2.21	12	1.35	-18.00	1305.00	4280	20230714	-32.71	1225	20221013	135.10	4280	-32.71	20230714	1500	92.00	20230103	4280	-32.71	20230714	1225	135.10	20221013	1.86	N	323280	100	25 억		1711419	N	N	0	N	00	N
125	20230809	131010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	35	2	1.22	891797640	310916	40.90	2865	2920	2830	3720	2010	2865	2868.29	6.78	0	24679	3048	2956	2893	2801	2738	2925	2770	25	855	100	1710	5	1	25237230	732	-161.11	2.22	12	1.23	-18.00	1305.00	4280	20230714	-32.24	1225	20221013	136.73	4280	-32.24	20230714	1500	93.33	20230103	4280	-32.24	20230714	1225	136.73	20221013	1.86	N	323280	100	25 억		1711419	N	N	0	N	00	N
126	20230809	121009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	10	2	0.35	691723115	241647	31.79	2865	2920	2830	3720	2010	2865	2862.54	6.78	0	16701	3048	2956	2893	2801	2738	2925	2770	25	855	100	1710	5	1	25237230	726	-159.72	2.20	12	0.96	-18.00	1305.00	4280	20230714	-32.83	1225	20221013	134.69	4280	-32.83	20230714	1500	91.67	20230103	4280	-32.83	20230714	1225	134.69	20221013	1.86	N	323280	100	25 억		1711419	N	N	0	N	00	N
127	20230809	111000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2855	-10	5	-0.35	552404155	193043	25.40	2865	2920	2830	3720	2010	2865	2861.56	6.78	0	-5021	3048	2956	2893	2801	2738	2925	2770	25	855	100	1710	5	1	25237230	721	-158.61	2.19	12	0.76	-18.00	1305.00	4280	20230714	-33.29	1225	20221013	133.06	4280	-33.29	20230714	1500	90.33	20230103	4280	-33.29	20230714	1225	133.06	20221013	1.86	N	323280	100	25 억		1711419	N	N	0	N	00	N
128	20230809	100949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	-5	5	-0.17	352632440	123274	16.22	2865	2920	2830	3720	2010	2865	2860.56	6.78	0	26375	3048	2956	2893	2801	2738	2925	2770	25	855	100	1710	5	1	25237230	722	-158.89	2.19	12	0.49	-18.00	1305.00	4280	20230714	-33.18	1225	20221013	133.47	4280	-33.18	20230714	1500	90.67	20230103	4280	-33.18	20230714	1225	133.47	20221013	1.86	N	323280	100	25 억		1711419	N	N	0	N	00	N
129	20230809	090954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	20	2	0.70	73884505	25758	3.39	2865	2920	2830	3720	2010	2865	2868.41	6.78	0	10087	3048	2956	2893	2801	2738	2925	2770	25	855	100	1710	5	1	25237230	728	-160.28	2.21	12	0.10	-18.00	1305.00	4280	20230714	-32.59	1225	20221013	135.51	4280	-32.59	20230714	1500	92.33	20230103	4280	-32.59	20230714	1225	135.51	20221013	1.86	N	323280	100	25 억		1711419	N	N	0	N	00	N
130	20230808	161013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2865	-65	5	-2.22	2161889360	748654	90.07	2955	2985	2830	3805	2055	2930	2887.80	6.20	0	146519	3086	3007	2956	2877	2826	3047	2917	25	875	100	1750	5	1	25237230	723	-159.17	2.20	12	2.97	-18.00	1305.00	4280	20230714	-33.06	1225	20221013	133.88	4280	-33.06	20230714	1500	91.00	20230103	4280	-33.06	20230714	1225	133.88	20221013	1.88	N	323280	100	25 억		1564200	N	N	0	N	00	N
131	20230808	151000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	-60	5	-2.05	1974361200	683525	82.23	2955	2985	2830	3805	2055	2930	2888.48	6.20	0	124291	3086	3007	2956	2877	2826	3047	2917	25	875	100	1750	5	1	25237230	724	-159.44	2.20	12	2.71	-18.00	1305.00	4280	20230714	-32.94	1225	20221013	134.29	4280	-32.94	20230714	1500	91.33	20230103	4280	-32.94	20230714	1225	134.29	20221013	1.88	N	323280	100	25 억		1564200	N	N	0	N	00	N
132	20230808	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2850	-80	5	-2.73	1672034100	577363	69.46	2955	2985	2830	3805	2055	2930	2895.97	6.20	0	84454	3086	3007	2956	2877	2826	3047	2917	25	875	100	1750	5	1	25237230	719	-158.33	2.18	12	2.29	-18.00	1305.00	4280	20230714	-33.41	1225	20221013	132.65	4280	-33.41	20230714	1500	90.00	20230103	4280	-33.41	20230714	1225	132.65	20221013	1.88	N	323280	100	25 억		1564200	N	N	0	N	00	N
133	20230808	130946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2865	-65	5	-2.22	1549119195	534474	64.30	2955	2985	2830	3805	2055	2930	2898.38	6.20	0	78211	3086	3007	2956	2877	2826	3047	2917	25	875	100	1750	5	1	25237230	723	-159.17	2.20	12	2.12	-18.00	1305.00	4280	20230714	-33.06	1225	20221013	133.88	4280	-33.06	20230714	1500	91.00	20230103	4280	-33.06	20230714	1225	133.88	20221013	1.88	N	323280	100	25 억		1564200	N	N	0	N	00	N
134	20230808	120954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	-70	5	-2.39	1428825725	492466	59.25	2955	2985	2830	3805	2055	2930	2901.35	6.20	0	65174	3086	3007	2956	2877	2826	3047	2917	25	875	100	1750	5	1	25237230	722	-158.89	2.19	12	1.95	-18.00	1305.00	4280	20230714	-33.18	1225	20221013	133.47	4280	-33.18	20230714	1500	90.67	20230103	4280	-33.18	20230714	1225	133.47	20221013	1.88	N	323280	100	25 억		1564200	N	N	0	N	00	N
135	20230808	110941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2845	-85	5	-2.90	1081364560	370667	44.59	2955	2985	2835	3805	2055	2930	2917.34	6.20	0	16581	3086	3007	2956	2877	2826	3047	2917	25	875	100	1750	5	1	25237230	718	-158.06	2.18	12	1.47	-18.00	1305.00	4280	20230714	-33.53	1225	20221013	132.24	4280	-33.53	20230714	1500	89.67	20230103	4280	-33.53	20230714	1225	132.24	20221013	1.88	N	323280	100	25 억		1564200	N	N	0	N	00	N
136	20230808	100955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2945	15	2	0.51	536185285	181415	21.83	2955	2985	2915	3805	2055	2930	2955.62	6.20	0	21356	3086	3007	2956	2877	2826	3047	2917	25	875	100	1750	5	1	25237230	743	-163.61	2.26	12	0.72	-18.00	1305.00	4280	20230714	-31.19	1225	20221013	140.41	4280	-31.19	20230714	1500	96.33	20230103	4280	-31.19	20230714	1225	140.41	20221013	1.88	N	323280	100	25 억		1564200	N	N	0	N	00	N
137	20230808	091000	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2975	45	2	1.54	90610075	30568	3.68	2955	2985	2945	3805	2055	2930	2964.57	6.20	0	736	3086	3007	2956	2877	2826	3047	2917	25	875	100	1750	5	1	25237230	751	-165.28	2.28	12	0.12	-18.00	1305.00	4280	20230714	-30.49	1225	20221013	142.86	4280	-30.49	20230714	1500	98.33	20230103	4280	-30.49	20230714	1225	142.86	20221013	1.88	N	323280	100	25 억		1564200	N	N	0	N	00	N
138	20230807	160951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	5	2	0.17	2425707050	822019	130.94	2925	3035	2905	3800	2050	2925	2950.97	6.01	0	48311	3125	3025	2970	2870	2815	2997	2842	25	875	100	1750	5	1	25237230	739	-162.78	2.25	12	3.26	-18.00	1305.00	4280	20230714	-31.54	1225	20221013	139.18	4280	-31.54	20230714	1500	95.33	20230103	4280	-31.54	20230714	1225	139.18	20221013	1.95	N	323280	100	25 억		1516352	N	N	0	N	00	N
139	20230807	150951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	5	2	0.17	2356043085	798244	127.16	2925	3035	2905	3800	2050	2925	2951.57	6.01	0	42600	3125	3025	2970	2870	2815	2997	2842	25	875	100	1750	5	1	25237230	739	-162.78	2.25	12	3.16	-18.00	1305.00	4280	20230714	-31.54	1225	20221013	139.18	4280	-31.54	20230714	1500	95.33	20230103	4280	-31.54	20230714	1225	139.18	20221013	1.95	N	323280	100	25 억		1516352	N	N	0	N	00	N
140	20230807	140957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	5	2	0.17	2166551435	733424	116.83	2925	3035	2905	3800	2050	2925	2954.07	6.01	0	56044	3125	3025	2970	2870	2815	2997	2842	25	875	100	1750	5	1	25237230	739	-162.78	2.25	12	2.91	-18.00	1305.00	4280	20230714	-31.54	1225	20221013	139.18	4280	-31.54	20230714	1500	95.33	20230103	4280	-31.54	20230714	1225	139.18	20221013	1.95	N	323280	100	25 억		1516352	N	N	0	N	00	N
141	20230807	130945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2940	15	2	0.51	1830753965	618579	98.54	2925	3035	2915	3800	2050	2925	2959.68	6.01	0	91759	3125	3025	2970	2870	2815	2997	2842	25	875	100	1750	5	1	25237230	742	-163.33	2.25	12	2.45	-18.00	1305.00	4280	20230714	-31.31	1225	20221013	140.00	4280	-31.31	20230714	1500	96.00	20230103	4280	-31.31	20230714	1225	140.00	20221013	1.95	N	323280	100	25 억		1516352	N	N	0	N	00	N
142	20230807	120945	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	75	2	2.56	1728501975	584109	93.05	2925	3035	2915	3800	2050	2925	2959.28	6.01	0	97449	3125	3025	2970	2870	2815	2997	2842	25	875	100	1750	5	1	25237230	757	-166.67	2.30	12	2.31	-18.00	1305.00	4280	20230714	-29.91	1225	20221013	144.90	4280	-29.91	20230714	1500	100.00	20230103	4280	-29.91	20230714	1225	144.90	20221013	1.95	N	323280	100	25 억		1516352	N	N	0	N	00	N
143	20230807	110936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2965	40	2	1.37	1466026250	495821	78.98	2925	3035	2915	3800	2050	2925	2956.84	6.01	0	78815	3125	3025	2970	2870	2815	2997	2842	25	875	100	1750	5	1	25237230	748	-164.72	2.27	12	1.96	-18.00	1305.00	4280	20230714	-30.72	1225	20221013	142.04	4280	-30.72	20230714	1500	97.67	20230103	4280	-30.72	20230714	1225	142.04	20221013	1.95	N	323280	100	25 억		1516352	N	N	0	N	00	N
144	20230807	100949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2935	10	2	0.34	1013349930	341934	54.47	2925	3035	2915	3800	2050	2925	2963.72	6.01	0	46491	3125	3025	2970	2870	2815	2997	2842	25	875	100	1750	5	1	25237230	741	-163.06	2.25	12	1.35	-18.00	1305.00	4280	20230714	-31.43	1225	20221013	139.59	4280	-31.43	20230714	1500	95.67	20230103	4280	-31.43	20230714	1225	139.59	20221013	1.95	N	323280	100	25 억		1516352	N	N	0	N	00	N
145	20230807	090946	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3005	80	2	2.74	194159835	65545	10.44	2925	3010	2925	3800	2050	2925	2962.92	6.01	0	17340	3125	3025	2970	2870	2815	2997	2842	25	875	100	1750	5	1	25237230	758	-166.94	2.30	12	0.26	-18.00	1305.00	4280	20230714	-29.79	1225	20221013	145.31	4280	-29.79	20230714	1500	100.33	20230103	4280	-29.79	20230714	1225	145.31	20221013	1.95	N	323280	100	25 억		1516352	N	N	0	N	00	N
146	20230804	160940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2925	-100	5	-3.31	1851194070	620468	54.43	3070	3070	2915	3930	2120	3025	2983.50	5.76	0	61228	3268	3146	3033	2911	2798	3090	2855	25	905	100	1810	5	1	25237230	738	-162.50	2.24	12	2.46	-18.00	1305.00	4280	20230714	-31.66	1225	20221013	138.78	4280	-31.66	20230714	1500	95.00	20230103	4280	-31.66	20230714	1225	138.78	20221013	2.02	N	323280	100	25 억		1454382	N	N	0	N	00	N
147	20230804	150939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2955	-70	5	-2.31	1585065890	529911	46.48	3070	3070	2935	3930	2120	3025	2991.05	5.76	0	42289	3268	3146	3033	2911	2798	3090	2855	25	905	100	1810	5	1	25237230	746	-164.17	2.26	12	2.10	-18.00	1305.00	4280	20230714	-30.96	1225	20221013	141.22	4280	-30.96	20230714	1500	97.00	20230103	4280	-30.96	20230714	1225	141.22	20221013	2.02	N	323280	100	25 억		1454382	N	N	0	N	00	N
148	20230804	140952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2970	-55	5	-1.82	1391322805	464825	40.77	3070	3070	2935	3930	2120	3025	2993.06	5.76	0	31597	3268	3146	3033	2911	2798	3090	2855	25	905	100	1810	5	1	25237230	750	-165.00	2.28	12	1.84	-18.00	1305.00	4280	20230714	-30.61	1225	20221013	142.45	4280	-30.61	20230714	1500	98.00	20230103	4280	-30.61	20230714	1225	142.45	20221013	2.02	N	323280	100	25 억		1454382	N	N	0	N	00	N
149	20230804	130937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2970	-55	5	-1.82	1290611065	430918	37.80	3070	3070	2935	3930	2120	3025	2994.87	5.76	0	23976	3268	3146	3033	2911	2798	3090	2855	25	905	100	1810	5	1	25237230	750	-165.00	2.28	12	1.71	-18.00	1305.00	4280	20230714	-30.61	1225	20221013	142.45	4280	-30.61	20230714	1500	98.00	20230103	4280	-30.61	20230714	1225	142.45	20221013	2.02	N	323280	100	25 억		1454382	N	N	0	N	00	N
150	20230804	120931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2960	-65	5	-2.15	996567365	331787	29.10	3070	3070	2935	3930	2120	3025	3003.49	5.76	0	31338	3268	3146	3033	2911	2798	3090	2855	25	905	100	1810	5	1	25237230	747	-164.44	2.27	12	1.31	-18.00	1305.00	4280	20230714	-30.84	1225	20221013	141.63	4280	-30.84	20230714	1500	97.33	20230103	4280	-30.84	20230714	1225	141.63	20221013	2.02	N	323280	100	25 억		1454382	N	N	0	N	00	N
151	20230804	110944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2975	-50	5	-1.65	788713610	261902	22.97	3070	3070	2935	3930	2120	3025	3011.36	5.76	0	34564	3268	3146	3033	2911	2798	3090	2855	25	905	100	1810	5	1	25237230	751	-165.28	2.28	12	1.04	-18.00	1305.00	4280	20230714	-30.49	1225	20221013	142.86	4280	-30.49	20230714	1500	98.33	20230103	4280	-30.49	20230714	1225	142.86	20221013	2.02	N	323280	100	25 억		1454382	N	N	0	N	00	N
152	20230804	100926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3025	0	3	0.00	517153455	171541	15.05	3070	3070	2935	3930	2120	3025	3014.61	5.76	0	1654	3268	3146	3033	2911	2798	3090	2855	25	905	100	1810	5	1	25237230	763	-168.06	2.32	12	0.68	-18.00	1305.00	4280	20230714	-29.32	1225	20221013	146.94	4280	-29.32	20230714	1500	101.67	20230103	4280	-29.32	20230714	1225	146.94	20221013	2.02	N	323280	100	25 억		1454382	N	N	0	N	00	N
153	20230804	090927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2985	-40	5	-1.32	113418035	38005	3.33	3070	3070	2935	3930	2120	3025	2981.67	5.76	0	-3144	3268	3146	3033	2911	2798	3090	2855	25	905	100	1810	5	1	25237230	753	-165.83	2.29	12	0.15	-18.00	1305.00	4280	20230714	-30.26	1225	20221013	143.67	4280	-30.26	20230714	1500	99.00	20230103	4280	-30.26	20230714	1225	143.67	20221013	2.02	N	323280	100	25 억		1454382	N	N	0	N	00	N
154	20230803	160930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3025	-125	5	-3.97	3409010345	1130749	40.00	3105	3155	2920	4095	2205	3150	3014.82	5.32	0	112264	3920	3535	3335	2950	2750	3435	2850	25	945	100	1890	5	1	25237230	763	-168.06	2.32	12	4.48	-18.00	1305.00	4280	20230714	-29.32	1225	20221013	146.94	4280	-29.32	20230714	1500	101.67	20230103	4280	-29.32	20230714	1225	146.94	20221013	2.06	N	323280	100	25 억		1342527	N	N	0	N	00	N
155	20230803	150937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3025	-125	5	-3.97	3318388265	1100756	38.93	3105	3155	2920	4095	2205	3150	3014.64	5.32	0	115636	3920	3535	3335	2950	2750	3435	2850	25	945	100	1890	5	1	25237230	763	-168.06	2.32	12	4.36	-18.00	1305.00	4280	20230714	-29.32	1225	20221013	146.94	4280	-29.32	20230714	1500	101.67	20230103	4280	-29.32	20230714	1225	146.94	20221013	2.06	N	323280	100	25 억		1342527	N	N	0	N	00	N
156	20230803	140929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3020	-130	5	-4.13	3024826820	1004082	35.51	3105	3155	2920	4095	2205	3150	3012.53	5.32	0	114655	3920	3535	3335	2950	2750	3435	2850	25	945	100	1890	5	1	25237230	762	-167.78	2.31	12	3.98	-18.00	1305.00	4280	20230714	-29.44	1225	20221013	146.53	4280	-29.44	20230714	1500	101.33	20230103	4280	-29.44	20230714	1225	146.53	20221013	2.06	N	323280	100	25 억		1342527	N	N	0	N	00	N
157	20230803	130931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3040	-110	5	-3.49	2829379495	939392	33.23	3105	3155	2920	4095	2205	3150	3011.93	5.32	0	116085	3920	3535	3335	2950	2750	3435	2850	25	945	100	1890	5	1	25237230	767	-168.89	2.33	12	3.72	-18.00	1305.00	4280	20230714	-28.97	1225	20221013	148.16	4280	-28.97	20230714	1500	102.67	20230103	4280	-28.97	20230714	1225	148.16	20221013	2.06	N	323280	100	25 억		1342527	N	N	0	N	00	N
158	20230803	120936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2945	-205	5	-6.51	2526829170	838444	29.66	3105	3155	2920	4095	2205	3150	3013.71	5.32	0	134173	3920	3535	3335	2950	2750	3435	2850	25	945	100	1890	5	1	25237230	743	-163.61	2.26	12	3.32	-18.00	1305.00	4280	20230714	-31.19	1225	20221013	140.41	4280	-31.19	20230714	1500	96.33	20230103	4280	-31.19	20230714	1225	140.41	20221013	2.06	N	323280	100	25 억		1342527	N	N	0	N	00	N
159	20230803	110924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2960	-190	5	-6.03	1996324670	658626	23.30	3105	3155	2920	4095	2205	3150	3031.04	5.32	0	104056	3920	3535	3335	2950	2750	3435	2850	25	945	100	1890	5	1	25237230	747	-164.44	2.27	12	2.61	-18.00	1305.00	4280	20230714	-30.84	1225	20221013	141.63	4280	-30.84	20230714	1500	97.33	20230103	4280	-30.84	20230714	1225	141.63	20221013	2.06	N	323280	100	25 억		1342527	N	N	0	N	00	N
160	20230803	100922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3045	-105	5	-3.33	1044731785	339934	12.02	3105	3155	2970	4095	2205	3150	3073.34	5.32	0	-1462	3920	3535	3335	2950	2750	3435	2850	25	945	100	1890	5	1	25237230	768	-169.17	2.33	12	1.35	-18.00	1305.00	4280	20230714	-28.86	1225	20221013	148.57	4280	-28.86	20230714	1500	103.00	20230103	4280	-28.86	20230714	1225	148.57	20221013	2.06	N	323280	100	25 억		1342527	N	N	0	N	00	N
161	20230803	090924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3005	-145	5	-4.60	343798740	113055	4.00	3105	3130	2970	4095	2205	3150	3040.98	5.32	0	3984	3920	3535	3335	2950	2750	3435	2850	25	945	100	1890	5	1	25237230	758	-166.94	2.30	12	0.45	-18.00	1305.00	4280	20230714	-29.79	1225	20221013	145.31	4280	-29.79	20230714	1500	100.33	20230103	4280	-29.79	20230714	1225	145.31	20221013	2.06	N	323280	100	25 억		1342527	N	N	0	N	00	N
162	20230802	160931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3150	-405	5	-11.39	9727924195	2798479	166.78	3560	3720	3135	4620	2490	3555	3476.14	6.71	0	-350032	3715	3635	3495	3415	3275	3675	3455	25	1065	100	2130	5	1	25237230	795	-175.00	2.41	12	11.09	-18.00	1305.00	4280	20230714	-26.40	1225	20221013	157.14	4280	-26.40	20230714	1500	110.00	20230103	4280	-26.40	20230714	1225	157.14	20221013	2.20	N	323280	100	25 억		1692522	N	N	0	N	00	N
163	20230802	150941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3185	-370	5	-10.41	9366410710	2684147	159.97	3560	3720	3180	4620	2490	3555	3489.15	6.71	0	-365729	3715	3635	3495	3415	3275	3675	3455	25	1065	100	2130	5	1	25237230	804	-176.94	2.44	12	10.64	-18.00	1305.00	4280	20230714	-25.58	1225	20221013	160.00	4280	-25.58	20230714	1500	112.33	20230103	4280	-25.58	20230714	1225	160.00	20221013	2.20	N	323280	100	25 억		1692522	N	N	0	N	00	N
164	20230802	140930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3270	-285	5	-8.02	8313599455	2357650	140.51	3560	3720	3225	4620	2490	3555	3526.03	6.71	0	-311307	3715	3635	3495	3415	3275	3675	3455	25	1065	100	2130	5	1	25237230	825	-181.67	2.51	12	9.34	-18.00	1305.00	4280	20230714	-23.60	1225	20221013	166.94	4280	-23.60	20230714	1500	118.00	20230103	4280	-23.60	20230714	1225	166.94	20221013	2.20	N	323280	100	25 억		1692522	N	N	0	N	00	N
165	20230802	130924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3350	-205	5	-5.77	7262631665	2036796	121.39	3560	3720	3325	4620	2490	3555	3565.80	6.71	0	-317680	3715	3635	3495	3415	3275	3675	3455	25	1065	100	2130	5	1	25237230	845	-186.11	2.57	12	8.07	-18.00	1305.00	4280	20230714	-21.73	1225	20221013	173.47	4280	-21.73	20230714	1500	123.33	20230103	4280	-21.73	20230714	1225	173.47	20221013	2.20	N	323280	100	25 억		1692522	N	N	0	N	00	N
166	20230802	120919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3390	-165	5	-4.64	6943134975	1942160	115.75	3560	3720	3325	4620	2490	3555	3575.11	6.71	0	-278453	3715	3635	3495	3415	3275	3675	3455	25	1065	100	2130	5	1	25237230	856	-188.33	2.60	12	7.70	-18.00	1305.00	4280	20230714	-20.79	1225	20221013	176.73	4280	-20.79	20230714	1500	126.00	20230103	4280	-20.79	20230714	1225	176.73	20221013	2.20	N	323280	100	25 억		1692522	N	N	0	N	00	N
167	20230802	110922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3415	-140	5	-3.94	6232376815	1731569	103.20	3560	3720	3385	4620	2490	3555	3599.66	6.71	0	-224759	3715	3635	3495	3415	3275	3675	3455	25	1065	100	2130	5	1	25237230	862	-189.72	2.62	12	6.86	-18.00	1305.00	4280	20230714	-20.21	1225	20221013	178.78	4280	-20.21	20230714	1500	127.67	20230103	4280	-20.21	20230714	1225	178.78	20221013	2.20	N	323280	100	25 억		1692522	N	N	0	N	00	N
168	20230802	100922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3625	70	2	1.97	4861189050	1338115	79.75	3560	3720	3520	4620	2490	3555	3633.77	6.71	0	-165583	3715	3635	3495	3415	3275	3675	3455	25	1065	100	2130	5	1	25237230	915	-201.39	2.78	12	5.30	-18.00	1305.00	4280	20230714	-15.30	1225	20221013	195.92	4280	-15.30	20230714	1500	141.67	20230103	4280	-15.30	20230714	1225	195.92	20221013	2.20	N	323280	100	25 억		1692522	N	N	0	N	00	N
169	20230802	090922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3635	80	2	2.25	1883573620	517078	30.82	3560	3720	3520	4620	2490	3555	3645.41	6.71	0	-5285	3715	3635	3495	3415	3275	3675	3455	25	1065	100	2130	5	1	25237230	917	-201.94	2.79	12	2.05	-18.00	1305.00	4280	20230714	-15.07	1225	20221013	196.73	4280	-15.07	20230714	1500	142.33	20230103	4280	-15.07	20230714	1225	196.73	20221013	2.20	N	323280	100	25 억		1692522	N	N	0	N	00	N
170	20230801	160922	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3555	25	2	0.71	5811460260	1665651	127.68	3495	3575	3355	4585	2475	3530	3488.58	7.47	0	-192617	3716	3622	3436	3342	3156	3670	3390	25	1055	100	2110	5	1	25237230	897	-197.50	2.72	12	6.60	-18.00	1305.00	4280	20230714	-16.94	1225	20221013	190.20	4280	-16.94	20230714	1500	137.00	20230103	4280	-16.94	20230714	1225	190.20	20221013	2.29	N	323280	100	25 억		1884562	N	N	0	N	01	N
171	20230801	150918	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3550	20	2	0.57	5429194070	1557930	119.42	3495	3575	3355	4585	2475	3530	3484.79	7.47	0	-173098	3716	3622	3436	3342	3156	3670	3390	25	1055	100	2110	5	1	25237230	896	-197.22	2.72	12	6.17	-18.00	1305.00	4280	20230714	-17.06	1225	20221013	189.80	4280	-17.06	20230714	1500	136.67	20230103	4280	-17.06	20230714	1225	189.80	20221013	2.29	N	323280	100	25 억		1884562	N	N	0	N	01	N
172	20230801	140934	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3490	-40	5	-1.13	4830475030	1388090	106.40	3495	3575	3355	4585	2475	3530	3479.83	7.47	0	-148789	3716	3622	3436	3342	3156	3670	3390	25	1055	100	2110	5	1	25237230	881	-193.89	2.67	12	5.50	-18.00	1305.00	4280	20230714	-18.46	1225	20221013	184.90	4280	-18.46	20230714	1500	132.67	20230103	4280	-18.46	20230714	1225	184.90	20221013	2.29	N	323280	100	25 억		1884562	N	N	0	N	01	N
173	20230801	130913	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3525	-5	5	-0.14	4265211120	1225506	93.94	3495	3575	3355	4585	2475	3530	3480.24	7.47	0	-90191	3716	3622	3436	3342	3156	3670	3390	25	1055	100	2110	5	1	25237230	890	-195.83	2.70	12	4.86	-18.00	1305.00	4280	20230714	-17.64	1225	20221013	187.76	4280	-17.64	20230714	1500	135.00	20230103	4280	-17.64	20230714	1225	187.76	20221013	2.29	N	323280	100	25 억		1884562	N	N	0	N	01	N
174	20230801	120914	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3520	-10	5	-0.28	3683461540	1061341	81.36	3495	3560	3355	4585	2475	3530	3470.40	7.47	0	-72064	3716	3622	3436	3342	3156	3670	3390	25	1055	100	2110	5	1	25237230	888	-195.56	2.70	12	4.21	-18.00	1305.00	4280	20230714	-17.76	1225	20221013	187.35	4280	-17.76	20230714	1500	134.67	20230103	4280	-17.76	20230714	1225	187.35	20221013	2.29	N	323280	100	25 억		1884562	N	N	0	N	01	N
175	20230801	110910	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3485	-45	5	-1.27	2894224755	837408	64.19	3495	3545	3355	4585	2475	3530	3455.90	7.47	0	-92975	3716	3622	3436	3342	3156	3670	3390	25	1055	100	2110	5	1	25237230	880	-193.61	2.67	12	3.32	-18.00	1305.00	4280	20230714	-18.57	1225	20221013	184.49	4280	-18.57	20230714	1500	132.33	20230103	4280	-18.57	20230714	1225	184.49	20221013	2.29	N	323280	100	25 억		1884562	N	N	0	N	01	N
176	20230801	100916	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3410	-120	5	-3.40	1727536585	498956	38.25	3495	3545	3380	4585	2475	3530	3461.88	7.47	0	-28299	3716	3622	3436	3342	3156	3670	3390	25	1055	100	2110	5	1	25237230	861	-189.44	2.61	12	1.98	-18.00	1305.00	4280	20230714	-20.33	1225	20221013	178.37	4280	-20.33	20230714	1500	127.33	20230103	4280	-20.33	20230714	1225	178.37	20221013	2.29	N	323280	100	25 억		1884562	N	N	0	N	01	N
177	20230801	090908	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3530	0	3	0.00	541675360	155029	11.88	3495	3545	3430	4585	2475	3530	3493.29	7.47	0	13906	3716	3622	3436	3342	3156	3670	3390	25	1055	100	2110	5	1	25237230	891	-196.11	2.70	12	0.61	-18.00	1305.00	4280	20230714	-17.52	1225	20221013	188.16	4280	-17.52	20230714	1500	135.33	20230103	4280	-17.52	20230714	1225	188.16	20221013	2.29	N	323280	100	25 억		1884562	N	N	0	N	01	N