KissMeData/378340/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	161226	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	56900	-2100	5	-3.56	4988567200	86444	98.11	58600	59300	56900	76700	41300	59000	57714.85	0.72	0	3914	61466	60232	59566	58332	57666	59900	58000	53	17700	500	41300	100	1	10604441	6034	114.72	17.38	12	0.82	496.00	3273.00	132000	20230714	-56.89	50000	20230821	13.80	132000	-56.89	20230714	50000	13.80	20230821	132000	-56.89	20230714	50000	13.80	20230821	0.13	N	378340	500	53 억		75908	N	N	0	N	00	N
3	20230831	151542	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57100	-1900	5	-3.22	4733393900	81962	93.02	58600	59300	56900	76700	41300	59000	57751.08	0.72	0	3944	61466	60232	59566	58332	57666	59900	58000	53	17700	500	41300	100	1	10604441	6055	115.12	17.45	12	0.77	496.00	3273.00	132000	20230714	-56.74	50000	20230821	14.20	132000	-56.74	20230714	50000	14.20	20230821	132000	-56.74	20230714	50000	14.20	20230821	0.13	N	378340	500	53 억		75908	N	N	0	N	00	N
4	20230831	141705	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57300	-1700	5	-2.88	4200609200	72635	82.43	58600	59300	56900	76700	41300	59000	57831.75	0.72	0	4715	61466	60232	59566	58332	57666	59900	58000	53	17700	500	41300	100	1	10604441	6076	115.52	17.51	12	0.68	496.00	3273.00	132000	20230714	-56.59	50000	20230821	14.60	132000	-56.59	20230714	50000	14.60	20230821	132000	-56.59	20230714	50000	14.60	20230821	0.13	N	378340	500	53 억		75908	N	N	0	N	00	N
5	20230831	131628	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57200	-1800	5	-3.05	3542384200	61098	69.34	58600	59300	57100	76700	41300	59000	57978.73	0.72	0	5260	61466	60232	59566	58332	57666	59900	58000	53	17700	500	41300	100	1	10604441	6066	115.32	17.48	12	0.58	496.00	3273.00	132000	20230714	-56.67	50000	20230821	14.40	132000	-56.67	20230714	50000	14.40	20230821	132000	-56.67	20230714	50000	14.40	20230821	0.13	N	378340	500	53 억		75908	N	N	0	N	00	N
6	20230831	121724	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57500	-1500	5	-2.54	3027352700	52106	59.14	58600	59300	57300	76700	41300	59000	58099.89	0.72	0	5152	61466	60232	59566	58332	57666	59900	58000	53	17700	500	41300	100	1	10604441	6098	115.93	17.57	12	0.49	496.00	3273.00	132000	20230714	-56.44	50000	20230821	15.00	132000	-56.44	20230714	50000	15.00	20230821	132000	-56.44	20230714	50000	15.00	20230821	0.13	N	378340	500	53 억		75908	N	N	0	N	00	N
7	20230831	112203	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	58400	-600	5	-1.02	1917447100	32887	37.32	58600	59300	57400	76700	41300	59000	58304.10	0.72	0	2902	61466	60232	59566	58332	57666	59900	58000	53	17700	500	41300	100	1	10604441	6193	117.74	17.84	12	0.31	496.00	3273.00	132000	20230714	-55.76	50000	20230821	16.80	132000	-55.76	20230714	50000	16.80	20230821	132000	-55.76	20230714	50000	16.80	20230821	0.13	N	378340	500	53 억		75908	N	N	0	N	00	N
8	20230831	101810	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	58400	-600	5	-1.02	1664741500	28564	32.42	58600	59300	57400	76700	41300	59000	58281.11	0.72	0	2412	61466	60232	59566	58332	57666	59900	58000	53	17700	500	41300	100	1	10604441	6193	117.74	17.84	12	0.27	496.00	3273.00	132000	20230714	-55.76	50000	20230821	16.80	132000	-55.76	20230714	50000	16.80	20230821	132000	-55.76	20230714	50000	16.80	20230821	0.13	N	378340	500	53 억		75908	N	N	0	N	00	N
9	20230831	091646	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	58100	-900	5	-1.53	934613800	16108	18.28	58600	58900	57400	76700	41300	59000	58021.72	0.72	0	1212	61466	60232	59566	58332	57666	59900	58000	53	17700	500	41300	100	1	10604441	6161	117.14	17.75	12	0.15	496.00	3273.00	132000	20230714	-55.98	50000	20230821	16.20	132000	-55.98	20230714	50000	16.20	20230821	132000	-55.98	20230714	50000	16.20	20230821	0.13	N	378340	500	53 억		75908	N	N	0	N	00	N
10	20230830	161231	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	59000	-700	5	-1.17	5141190500	86148	80.84	60800	60800	58900	77600	41800	59700	59679.22	0.82	0	-10531	61900	60800	58700	57600	55500	61350	58150	53	17900	500	41790	100	1	10604441	6257	118.95	18.03	12	0.81	496.00	3273.00	132000	20230714	-55.30	50000	20230821	18.00	132000	-55.30	20230714	50000	18.00	20230821	132000	-55.30	20230714	50000	18.00	20230821	0.12	N	378340	500	53 억		86527	N	N	0	N	00	N
11	20230830	151512	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	59200	-500	5	-0.84	4943860200	82807	77.71	60800	60800	58900	77600	41800	59700	59703.41	0.82	0	-10305	61900	60800	58700	57600	55500	61350	58150	53	17900	500	41790	100	1	10604441	6278	119.35	18.09	12	0.78	496.00	3273.00	132000	20230714	-55.15	50000	20230821	18.40	132000	-55.15	20230714	50000	18.40	20230821	132000	-55.15	20230714	50000	18.40	20230821	0.12	N	378340	500	53 억		86527	N	N	0	N	00	N
12	20230830	141612	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	59500	-200	5	-0.34	4423101000	74019	69.46	60800	60800	58900	77600	41800	59700	59756.29	0.82	0	-8515	61900	60800	58700	57600	55500	61350	58150	53	17900	500	41790	100	1	10604441	6310	119.96	18.18	12	0.70	496.00	3273.00	132000	20230714	-54.92	50000	20230821	19.00	132000	-54.92	20230714	50000	19.00	20230821	132000	-54.92	20230714	50000	19.00	20230821	0.12	N	378340	500	53 억		86527	N	N	0	N	00	N
13	20230830	131611	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	59600	-100	5	-0.17	4018298000	67216	63.08	60800	60800	58900	77600	41800	59700	59781.87	0.82	0	-6985	61900	60800	58700	57600	55500	61350	58150	53	17900	500	41790	100	1	10604441	6320	120.16	18.21	12	0.63	496.00	3273.00	132000	20230714	-54.85	50000	20230821	19.20	132000	-54.85	20230714	50000	19.20	20230821	132000	-54.85	20230714	50000	19.20	20230821	0.12	N	378340	500	53 억		86527	N	N	0	N	00	N
14	20230830	121623	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	60100	400	2	0.67	3726023100	62313	58.48	60800	60800	58900	77600	41800	59700	59795.28	0.82	0	-5571	61900	60800	58700	57600	55500	61350	58150	53	17900	500	41790	100	1	10604441	6373	121.17	18.36	12	0.59	496.00	3273.00	132000	20230714	-54.47	50000	20230821	20.20	132000	-54.47	20230714	50000	20.20	20230821	132000	-54.47	20230714	50000	20.20	20230821	0.12	N	378340	500	53 억		86527	N	N	0	N	00	N
15	20230830	112151	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	59400	-300	5	-0.50	3098444200	51841	48.65	60800	60800	58900	77600	41800	59700	59768.22	0.82	0	-7794	61900	60800	58700	57600	55500	61350	58150	53	17900	500	41790	100	1	10604441	6299	119.76	18.15	12	0.49	496.00	3273.00	132000	20230714	-55.00	50000	20230821	18.80	132000	-55.00	20230714	50000	18.80	20230821	132000	-55.00	20230714	50000	18.80	20230821	0.12	N	378340	500	53 억		86527	N	N	0	N	00	N
16	20230830	101711	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	59300	-400	5	-0.67	2428421900	40520	38.03	60800	60800	59300	77600	41800	59700	59931.44	0.82	0	-6037	61900	60800	58700	57600	55500	61350	58150	53	17900	500	41790	100	1	10604441	6288	119.56	18.12	12	0.38	496.00	3273.00	132000	20230714	-55.08	50000	20230821	18.60	132000	-55.08	20230714	50000	18.60	20230821	132000	-55.08	20230714	50000	18.60	20230821	0.12	N	378340	500	53 억		86527	N	N	0	N	00	N
17	20230830	091611	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	60200	500	2	0.84	1193376900	19835	18.61	60800	60800	59700	77600	41800	59700	60165.21	0.82	0	-3667	61900	60800	58700	57600	55500	61350	58150	53	17900	500	41790	100	1	10604441	6384	121.37	18.39	12	0.19	496.00	3273.00	132000	20230714	-54.39	50000	20230821	20.40	132000	-54.39	20230714	50000	20.40	20230821	132000	-54.39	20230714	50000	20.40	20230821	0.12	N	378340	500	53 억		86527	N	N	0	N	00	N
18	20230829	161225	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	59700	1500	2	2.58	5931780000	102971	80.74	58800	59800	56600	75600	40800	58200	57584.35	0.64	0	17860	62000	60100	58900	57000	55800	59500	56400	53	17400	500	40740	100	1	10604441	6331	120.36	18.24	12	0.97	496.00	3273.00	132000	20230714	-54.77	50000	20230821	19.40	132000	-54.77	20230714	50000	19.40	20230821	132000	-54.77	20230714	50000	19.40	20230821	0.16	N	378340	500	53 억		68398	N	N	0	N	00	N
19	20230829	151526	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	58100	-100	5	-0.17	5170538700	90118	70.66	58800	59200	56600	75600	40800	58200	57375.20	0.64	0	18899	62000	60100	58900	57000	55800	59500	56400	53	17400	500	40740	100	1	10604441	6161	117.14	17.75	12	0.85	496.00	3273.00	132000	20230714	-55.98	50000	20230821	16.20	132000	-55.98	20230714	50000	16.20	20230821	132000	-55.98	20230714	50000	16.20	20230821	0.16	N	378340	500	53 억		68398	N	N	0	N	00	N
20	20230829	141709	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57500	-700	5	-1.20	4728919800	82452	64.65	58800	59200	56600	75600	40800	58200	57353.61	0.64	0	16983	62000	60100	58900	57000	55800	59500	56400	53	17400	500	40740	100	1	10604441	6098	115.93	17.57	12	0.78	496.00	3273.00	132000	20230714	-56.44	50000	20230821	15.00	132000	-56.44	20230714	50000	15.00	20230821	132000	-56.44	20230714	50000	15.00	20230821	0.16	N	378340	500	53 억		68398	N	N	0	N	00	N
21	20230829	131558	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57500	-700	5	-1.20	4369242700	76177	59.73	58800	59200	56600	75600	40800	58200	57356.46	0.64	0	16536	62000	60100	58900	57000	55800	59500	56400	53	17400	500	40740	100	1	10604441	6098	115.93	17.57	12	0.72	496.00	3273.00	132000	20230714	-56.44	50000	20230821	15.00	132000	-56.44	20230714	50000	15.00	20230821	132000	-56.44	20230714	50000	15.00	20230821	0.16	N	378340	500	53 억		68398	N	N	0	N	00	N
22	20230829	121712	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57400	-800	5	-1.37	3970420600	69252	54.30	58800	59200	56600	75600	40800	58200	57332.94	0.64	0	15248	62000	60100	58900	57000	55800	59500	56400	53	17400	500	40740	100	1	10604441	6087	115.73	17.54	12	0.65	496.00	3273.00	132000	20230714	-56.52	50000	20230821	14.80	132000	-56.52	20230714	50000	14.80	20230821	132000	-56.52	20230714	50000	14.80	20230821	0.16	N	378340	500	53 억		68398	N	N	0	N	00	N
23	20230829	112416	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57200	-1000	5	-1.72	3714579900	64782	50.80	58800	59200	56600	75600	40800	58200	57339.69	0.64	0	13904	62000	60100	58900	57000	55800	59500	56400	53	17400	500	40740	100	1	10604441	6066	115.32	17.48	12	0.61	496.00	3273.00	132000	20230714	-56.67	50000	20230821	14.40	132000	-56.67	20230714	50000	14.40	20230821	132000	-56.67	20230714	50000	14.40	20230821	0.16	N	378340	500	53 억		68398	N	N	0	N	00	N
24	20230829	101806	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	56800	-1400	5	-2.41	2936297600	51124	40.09	58800	59200	56600	75600	40800	58200	57434.82	0.64	0	12146	62000	60100	58900	57000	55800	59500	56400	53	17400	500	40740	100	1	10604441	6023	114.52	17.35	12	0.48	496.00	3273.00	132000	20230714	-56.97	50000	20230821	13.60	132000	-56.97	20230714	50000	13.60	20230821	132000	-56.97	20230714	50000	13.60	20230821	0.16	N	378340	500	53 억		68398	N	N	0	N	00	N
25	20230829	091204	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	58400	200	2	0.34	522636200	8947	7.02	58800	59200	57800	75600	40800	58200	58414.69	0.64	0	904	62000	60100	58900	57000	55800	59500	56400	53	17400	500	40740	100	1	10604441	6193	117.74	17.84	12	0.08	496.00	3273.00	132000	20230714	-55.76	50000	20230821	16.80	132000	-55.76	20230714	50000	16.80	20230821	132000	-55.76	20230714	50000	16.80	20230821	0.16	N	378340	500	53 억		68398	N	N	0	N	00	N
26	20230828	161148	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	58200	-500	5	-0.85	7478899300	126074	40.03	60200	60800	57700	76300	41100	58700	59325.88	0.82	0	-18879	65966	62332	59966	56332	53966	64150	58150	53	17600	500	41090	100	1	10604441	6172	117.34	17.78	12	1.19	496.00	3273.00	132000	20230714	-55.91	50000	20230821	16.40	132000	-55.91	20230714	50000	16.40	20230821	132000	-55.91	20230714	50000	16.40	20230821	0.05	N	378340	500	53 억		87277	N	N	0	N	00	N
27	20230828	151158	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	58000	-700	5	-1.19	6940158000	116791	37.08	60200	60800	57700	76300	41100	58700	59425.44	0.82	0	-20123	65966	62332	59966	56332	53966	64150	58150	53	17600	500	41090	100	1	10604441	6151	116.94	17.72	12	1.10	496.00	3273.00	132000	20230714	-56.06	50000	20230821	16.00	132000	-56.06	20230714	50000	16.00	20230821	132000	-56.06	20230714	50000	16.00	20230821	0.05	N	378340	500	53 억		87277	N	N	0	N	00	N
28	20230828	141202	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	59200	500	2	0.85	5259160400	88078	27.96	60200	60800	58700	76300	41100	58700	59713.40	0.82	0	-8975	65966	62332	59966	56332	53966	64150	58150	53	17600	500	41090	100	1	10604441	6278	119.35	18.09	12	0.83	496.00	3273.00	132000	20230714	-55.15	50000	20230821	18.40	132000	-55.15	20230714	50000	18.40	20230821	132000	-55.15	20230714	50000	18.40	20230821	0.05	N	378340	500	53 억		87277	N	N	0	N	00	N
29	20230828	131212	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	59200	500	2	0.85	5049540200	84535	26.84	60200	60800	58700	76300	41100	58700	59736.48	0.82	0	-8665	65966	62332	59966	56332	53966	64150	58150	53	17600	500	41090	100	1	10604441	6278	119.35	18.09	12	0.80	496.00	3273.00	132000	20230714	-55.15	50000	20230821	18.40	132000	-55.15	20230714	50000	18.40	20230821	132000	-55.15	20230714	50000	18.40	20230821	0.05	N	378340	500	53 억		87277	N	N	0	N	00	N
30	20230828	121202	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	58900	200	2	0.34	4496048600	75125	23.85	60200	60800	58800	76300	41100	58700	59851.75	0.82	0	-8714	65966	62332	59966	56332	53966	64150	58150	53	17600	500	41090	100	1	10604441	6246	118.75	18.00	12	0.71	496.00	3273.00	132000	20230714	-55.38	50000	20230821	17.80	132000	-55.38	20230714	50000	17.80	20230821	132000	-55.38	20230714	50000	17.80	20230821	0.05	N	378340	500	53 억		87277	N	N	0	N	00	N
31	20230828	111158	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	59700	1000	2	1.70	3787476600	63167	20.06	60200	60800	59000	76300	41100	58700	59965.20	0.82	0	-6850	65966	62332	59966	56332	53966	64150	58150	53	17600	500	41090	100	1	10604441	6331	120.36	18.24	12	0.60	496.00	3273.00	132000	20230714	-54.77	50000	20230821	19.40	132000	-54.77	20230714	50000	19.40	20230821	132000	-54.77	20230714	50000	19.40	20230821	0.05	N	378340	500	53 억		87277	N	N	0	N	00	N
32	20230828	101145	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	60400	1700	2	2.90	2906235500	48521	15.41	60200	60800	59000	76300	41100	58700	59903.22	0.82	0	-4166	65966	62332	59966	56332	53966	64150	58150	53	17600	500	41090	100	1	10604441	6405	121.77	18.45	12	0.46	496.00	3273.00	132000	20230714	-54.24	50000	20230821	20.80	132000	-54.24	20230714	50000	20.80	20230821	132000	-54.24	20230714	50000	20.80	20230821	0.05	N	378340	500	53 억		87277	N	N	0	N	00	N
33	20230828	091201	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	60200	1500	2	2.56	1312713500	21880	6.95	60200	60800	59100	76300	41100	58700	60012.42	0.82	0	-4244	65966	62332	59966	56332	53966	64150	58150	53	17600	500	41090	100	1	10604441	6384	121.37	18.39	12	0.21	496.00	3273.00	132000	20230714	-54.39	50000	20230821	20.40	132000	-54.39	20230714	50000	20.40	20230821	132000	-54.39	20230714	50000	20.40	20230821	0.05	N	378340	500	53 억		87277	N	N	0	N	00	N
34	20230825	161152	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	58700	-1500	5	-2.49	18910443800	312951	105.51	58200	63600	57600	78200	42200	60200	60428.54	1.14	0	-34952	64133	62166	58233	56266	52333	63150	57250	53	18000	500	42140	100	1	10604441	6225	118.35	17.93	12	2.95	496.00	3273.00	132000	20230714	-55.53	50000	20230821	17.40	132000	-55.53	20230714	50000	17.40	20230821	132000	-55.53	20230714	50000	17.40	20230821	0.05	N	378340	500	53 억		120860	N	N	0	N	00	N
35	20230825	151201	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	58800	-1400	5	-2.33	18473578500	305514	103.00	58200	63600	57600	78200	42200	60200	60467.44	1.14	0	-34103	64133	62166	58233	56266	52333	63150	57250	53	18000	500	42140	100	1	10604441	6235	118.55	17.97	12	2.88	496.00	3273.00	132000	20230714	-55.45	50000	20230821	17.60	132000	-55.45	20230714	50000	17.60	20230821	132000	-55.45	20230714	50000	17.60	20230821	0.05	N	378340	500	53 억		120860	N	N	0	N	00	N
36	20230825	141158	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	59000	-1200	5	-1.99	17665017800	291865	98.40	58200	63600	57600	78200	42200	60200	60524.92	1.14	0	-31066	64133	62166	58233	56266	52333	63150	57250	53	18000	500	42140	100	1	10604441	6257	118.95	18.03	12	2.75	496.00	3273.00	132000	20230714	-55.30	50000	20230821	18.00	132000	-55.30	20230714	50000	18.00	20230821	132000	-55.30	20230714	50000	18.00	20230821	0.05	N	378340	500	53 억		120860	N	N	0	N	00	N
37	20230825	131154	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	58800	-1400	5	-2.33	17180531800	283639	95.62	58200	63600	57600	78200	42200	60200	60572.18	1.14	0	-31707	64133	62166	58233	56266	52333	63150	57250	53	18000	500	42140	100	1	10604441	6235	118.55	17.97	12	2.67	496.00	3273.00	132000	20230714	-55.45	50000	20230821	17.60	132000	-55.45	20230714	50000	17.60	20230821	132000	-55.45	20230714	50000	17.60	20230821	0.05	N	378340	500	53 억		120860	N	N	0	N	00	N
38	20230825	121155	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	58400	-1800	5	-2.99	16547875700	272822	91.98	58200	63600	57600	78200	42200	60200	60654.93	1.14	0	-29911	64133	62166	58233	56266	52333	63150	57250	53	18000	500	42140	100	1	10604441	6193	117.74	17.84	12	2.57	496.00	3273.00	132000	20230714	-55.76	50000	20230821	16.80	132000	-55.76	20230714	50000	16.80	20230821	132000	-55.76	20230714	50000	16.80	20230821	0.05	N	378340	500	53 억		120860	N	N	0	N	00	N
39	20230825	111155	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	58800	-1400	5	-2.33	15862794000	261138	88.04	58200	63600	57600	78200	42200	60200	60745.43	1.14	0	-26939	64133	62166	58233	56266	52333	63150	57250	53	18000	500	42140	100	1	10604441	6235	118.55	17.97	12	2.46	496.00	3273.00	132000	20230714	-55.45	50000	20230821	17.60	132000	-55.45	20230714	50000	17.60	20230821	132000	-55.45	20230714	50000	17.60	20230821	0.05	N	378340	500	53 억		120860	N	N	0	N	00	N
40	20230825	101200	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	58700	-1500	5	-2.49	14538276700	238632	80.45	58200	63600	57600	78200	42200	60200	60924.24	1.14	0	-17678	64133	62166	58233	56266	52333	63150	57250	53	18000	500	42140	100	1	10604441	6225	118.35	17.93	12	2.25	496.00	3273.00	132000	20230714	-55.53	50000	20230821	17.40	132000	-55.53	20230714	50000	17.40	20230821	132000	-55.53	20230714	50000	17.40	20230821	0.05	N	378340	500	53 억		120860	N	N	0	N	00	N
41	20230825	091153	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	59700	-500	5	-0.83	2110881100	35968	12.13	58200	59900	57600	78200	42200	60200	58676.32	1.14	0	5168	64133	62166	58233	56266	52333	63150	57250	53	18000	500	42140	100	1	10604441	6331	120.36	18.24	12	0.34	496.00	3273.00	132000	20230714	-54.77	50000	20230821	19.40	132000	-54.77	20230714	50000	19.40	20230821	132000	-54.77	20230714	50000	19.40	20230821	0.05	N	378340	500	53 억		120860	N	N	0	N	00	N
42	20230824	161147	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	60200	5900	2	10.87	17020114800	293362	205.07	55000	60200	54300	70500	38100	54300	58014.57	0.79	0	37701	58100	56200	54900	53000	51700	55550	52350	53	16200	500	38010	100	1	10604441	6384	121.37	18.39	12	2.77	496.00	3273.00	132000	20230714	-54.39	50000	20230821	20.40	132000	-54.39	20230714	50000	20.40	20230821	132000	-54.39	20230714	50000	20.40	20230821	0.03	N	378340	500	53 억		84200	N	N	0	N	00	N
43	20230824	151144	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	59600	5300	2	9.76	15731278900	271897	190.06	55000	59900	54300	70500	38100	54300	57857.49	0.79	0	38378	58100	56200	54900	53000	51700	55550	52350	53	16200	500	38010	100	1	10604441	6320	120.16	18.21	12	2.56	496.00	3273.00	132000	20230714	-54.85	50000	20230821	19.20	132000	-54.85	20230714	50000	19.20	20230821	132000	-54.85	20230714	50000	19.20	20230821	0.03	N	378340	500	53 억		84200	N	N	0	N	00	N
44	20230824	141147	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	58600	4300	2	7.92	12952717700	225054	157.32	55000	59300	54300	70500	38100	54300	57553.82	0.79	0	35242	58100	56200	54900	53000	51700	55550	52350	53	16200	500	38010	100	1	10604441	6214	118.15	17.90	12	2.12	496.00	3273.00	132000	20230714	-55.61	50000	20230821	17.20	132000	-55.61	20230714	50000	17.20	20230821	132000	-55.61	20230714	50000	17.20	20230821	0.03	N	378340	500	53 억		84200	N	N	0	N	00	N
45	20230824	131148	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	58200	3900	2	7.18	12072224400	209959	146.77	55000	59300	54300	70500	38100	54300	57498.01	0.79	0	31678	58100	56200	54900	53000	51700	55550	52350	53	16200	500	38010	100	1	10604441	6172	117.34	17.78	12	1.98	496.00	3273.00	132000	20230714	-55.91	50000	20230821	16.40	132000	-55.91	20230714	50000	16.40	20230821	132000	-55.91	20230714	50000	16.40	20230821	0.03	N	378340	500	53 억		84200	N	N	0	N	00	N
46	20230824	121152	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	58200	3900	2	7.18	9352717800	163505	114.30	55000	59100	54300	70500	38100	54300	57201.42	0.79	0	21429	58100	56200	54900	53000	51700	55550	52350	53	16200	500	38010	100	1	10604441	6172	117.34	17.78	12	1.54	496.00	3273.00	132000	20230714	-55.91	50000	20230821	16.40	132000	-55.91	20230714	50000	16.40	20230821	132000	-55.91	20230714	50000	16.40	20230821	0.03	N	378340	500	53 억		84200	N	N	0	N	00	N
47	20230824	111145	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	58400	4100	2	7.55	6206263600	109726	76.70	55000	58600	54300	70500	38100	54300	56561.47	0.79	0	12574	58100	56200	54900	53000	51700	55550	52350	53	16200	500	38010	100	1	10604441	6193	117.74	17.84	12	1.03	496.00	3273.00	132000	20230714	-55.76	50000	20230821	16.80	132000	-55.76	20230714	50000	16.80	20230821	132000	-55.76	20230714	50000	16.80	20230821	0.03	N	378340	500	53 억		84200	N	N	0	N	00	N
48	20230824	101143	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	56100	1800	2	3.31	3565153900	63656	44.50	55000	57500	54300	70500	38100	54300	56006.56	0.79	0	-1071	58100	56200	54900	53000	51700	55550	52350	53	16200	500	38010	100	1	10604441	5949	113.10	17.14	12	0.60	496.00	3273.00	132000	20230714	-57.50	50000	20230821	12.20	132000	-57.50	20230714	50000	12.20	20230821	132000	-57.50	20230714	50000	12.20	20230821	0.03	N	378340	500	53 억		84200	N	N	0	N	00	N
49	20230824	091148	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	55400	1100	2	2.03	564448000	10261	7.17	55000	55800	54500	70500	38100	54300	55009.06	0.79	0	-1143	58100	56200	54900	53000	51700	55550	52350	53	16200	500	38010	100	1	10604441	5875	111.69	16.93	12	0.10	496.00	3273.00	132000	20230714	-58.03	50000	20230821	10.80	132000	-58.03	20230714	50000	10.80	20230821	132000	-58.03	20230714	50000	10.80	20230821	0.03	N	378340	500	53 억		84200	N	N	0	N	00	N
50	20230823	161140	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54300	-2400	5	-4.23	7745868300	141510	39.91	56700	56800	53600	73700	39700	56700	54734.17	0.92	0	-15141	60500	58600	54800	52900	49100	59550	53850	53	17000	500	39690	100	1	10604441	5758	109.48	16.59	12	1.33	496.00	3273.00	132000	20230714	-58.86	50000	20230821	8.60	132000	-58.86	20230714	50000	8.60	20230821	132000	-58.86	20230714	50000	8.60	20230821	0.03	N	378340	500	53 억		97100	N	N	0	N	00	N
51	20230823	151140	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54300	-2400	5	-4.23	7457636500	136202	38.41	56700	56800	53600	73700	39700	56700	54750.83	0.92	0	-14582	60500	58600	54800	52900	49100	59550	53850	53	17000	500	39690	100	1	10604441	5758	109.48	16.59	12	1.28	496.00	3273.00	132000	20230714	-58.86	50000	20230821	8.60	132000	-58.86	20230714	50000	8.60	20230821	132000	-58.86	20230714	50000	8.60	20230821	0.03	N	378340	500	53 억		97100	N	N	0	N	00	N
52	20230823	141147	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53800	-2900	5	-5.11	6695543400	122106	34.44	56700	56800	53600	73700	39700	56700	54830.22	0.92	0	-9841	60500	58600	54800	52900	49100	59550	53850	53	17000	500	39690	100	1	10604441	5705	108.47	16.44	12	1.15	496.00	3273.00	132000	20230714	-59.24	50000	20230821	7.60	132000	-59.24	20230714	50000	7.60	20230821	132000	-59.24	20230714	50000	7.60	20230821	0.03	N	378340	500	53 억		97100	N	N	0	N	00	N
53	20230823	131138	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53700	-3000	5	-5.29	6187659600	112661	31.77	56700	56800	53600	73700	39700	56700	54919.06	0.92	0	-6339	60500	58600	54800	52900	49100	59550	53850	53	17000	500	39690	100	1	10604441	5695	108.27	16.41	12	1.06	496.00	3273.00	132000	20230714	-59.32	50000	20230821	7.40	132000	-59.32	20230714	50000	7.40	20230821	132000	-59.32	20230714	50000	7.40	20230821	0.03	N	378340	500	53 억		97100	N	N	0	N	00	N
54	20230823	121148	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54800	-1900	5	-3.35	4786790400	86745	24.46	56700	56800	54400	73700	39700	56700	55178.15	0.92	0	689	60500	58600	54800	52900	49100	59550	53850	53	17000	500	39690	100	1	10604441	5811	110.48	16.74	12	0.82	496.00	3273.00	132000	20230714	-58.48	50000	20230821	9.60	132000	-58.48	20230714	50000	9.60	20230821	132000	-58.48	20230714	50000	9.60	20230821	0.03	N	378340	500	53 억		97100	N	N	0	N	00	N
55	20230823	111143	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54600	-2100	5	-3.70	4209272400	76179	21.48	56700	56800	54400	73700	39700	56700	55250.49	0.92	0	2873	60500	58600	54800	52900	49100	59550	53850	53	17000	500	39690	100	1	10604441	5790	110.08	16.68	12	0.72	496.00	3273.00	132000	20230714	-58.64	50000	20230821	9.20	132000	-58.64	20230714	50000	9.20	20230821	132000	-58.64	20230714	50000	9.20	20230821	0.03	N	378340	500	53 억		97100	N	N	0	N	00	N
56	20230823	101143	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54900	-1800	5	-3.17	3273808000	59099	16.67	56700	56800	54500	73700	39700	56700	55390.04	0.92	0	-395	60500	58600	54800	52900	49100	59550	53850	53	17000	500	39690	100	1	10604441	5822	110.69	16.77	12	0.56	496.00	3273.00	132000	20230714	-58.41	50000	20230821	9.80	132000	-58.41	20230714	50000	9.80	20230821	132000	-58.41	20230714	50000	9.80	20230821	0.03	N	378340	500	53 억		97100	N	N	0	N	00	N
57	20230823	091151	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	55000	-1700	5	-3.00	1477812800	26475	7.47	56700	56800	54900	73700	39700	56700	55811.19	0.92	0	-4436	60500	58600	54800	52900	49100	59550	53850	53	17000	500	39690	100	1	10604441	5832	110.89	16.80	12	0.25	496.00	3273.00	132000	20230714	-58.33	50000	20230821	10.00	132000	-58.33	20230714	50000	10.00	20230821	132000	-58.33	20230714	50000	10.00	20230821	0.03	N	378340	500	53 억		97100	N	N	0	N	00	N
58	20230822	161136	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	56700	6000	2	11.83	19174077400	351063	349.65	51700	56700	51000	65900	35500	50700	54591.30	0.36	0	60961	52900	51800	50900	49800	48900	52350	50350	53	15200	500	35490	100	1	10604441	6013	114.31	17.32	12	3.31	496.00	3273.00	132000	20230714	-57.05	50000	20230821	13.40	132000	-57.05	20230714	50000	13.40	20230821	132000	-57.05	20230714	50000	13.40	20230821	0.06	N	378340	500	53 억		37687	N	N	0	N	00	N
59	20230822	151136	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54800	4100	2	8.09	16814078400	309171	307.93	51700	56500	51000	65900	35500	50700	54384.40	0.36	0	60647	52900	51800	50900	49800	48900	52350	50350	53	15200	500	35490	100	1	10604441	5811	110.48	16.74	12	2.92	496.00	3273.00	132000	20230714	-58.48	50000	20230821	9.60	132000	-58.48	20230714	50000	9.60	20230821	132000	-58.48	20230714	50000	9.60	20230821	0.06	N	378340	500	53 억		37687	N	N	0	N	00	N
60	20230822	141135	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54200	3500	2	6.90	15507368300	285116	283.97	51700	56500	51000	65900	35500	50700	54389.68	0.36	0	50286	52900	51800	50900	49800	48900	52350	50350	53	15200	500	35490	100	1	10604441	5748	109.27	16.56	12	2.69	496.00	3273.00	132000	20230714	-58.94	50000	20230821	8.40	132000	-58.94	20230714	50000	8.40	20230821	132000	-58.94	20230714	50000	8.40	20230821	0.06	N	378340	500	53 억		37687	N	N	0	N	00	N
61	20230822	131133	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	55300	4600	2	9.07	13899220100	255671	254.64	51700	56500	51000	65900	35500	50700	54363.69	0.36	0	40819	52900	51800	50900	49800	48900	52350	50350	53	15200	500	35490	100	1	10604441	5864	111.49	16.90	12	2.41	496.00	3273.00	132000	20230714	-58.11	50000	20230821	10.60	132000	-58.11	20230714	50000	10.60	20230821	132000	-58.11	20230714	50000	10.60	20230821	0.06	N	378340	500	53 억		37687	N	N	0	N	00	N
62	20230822	121119	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54600	3900	2	7.69	12163526200	224334	223.43	51700	56500	51000	65900	35500	50700	54220.61	0.36	0	37123	52900	51800	50900	49800	48900	52350	50350	53	15200	500	35490	100	1	10604441	5790	110.08	16.68	12	2.12	496.00	3273.00	132000	20230714	-58.64	50000	20230821	9.20	132000	-58.64	20230714	50000	9.20	20230821	132000	-58.64	20230714	50000	9.20	20230821	0.06	N	378340	500	53 억		37687	N	N	0	N	00	N
63	20230822	111133	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53100	2400	2	4.73	6859435300	128477	127.96	51700	54800	51000	65900	35500	50700	53390.38	0.36	0	13070	52900	51800	50900	49800	48900	52350	50350	53	15200	500	35490	100	1	10604441	5631	107.06	16.22	12	1.21	496.00	3273.00	132000	20230714	-59.77	50000	20230821	6.20	132000	-59.77	20230714	50000	6.20	20230821	132000	-59.77	20230714	50000	6.20	20230821	0.06	N	378340	500	53 억		37687	N	N	0	N	00	N
64	20230822	101130	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53800	3100	2	6.11	2796514700	53303	53.09	51700	54300	51000	65900	35500	50700	52464.49	0.36	0	11354	52900	51800	50900	49800	48900	52350	50350	53	15200	500	35490	100	1	10604441	5705	108.47	16.44	12	0.50	496.00	3273.00	132000	20230714	-59.24	50000	20230821	7.60	132000	-59.24	20230714	50000	7.60	20230821	132000	-59.24	20230714	50000	7.60	20230821	0.06	N	378340	500	53 억		37687	N	N	0	N	00	N
65	20230822	091129	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	51700	1000	2	1.97	476386800	9216	9.18	51700	52000	51400	65900	35500	50700	51691.28	0.36	0	2415	52900	51800	50900	49800	48900	52350	50350	53	15200	500	35490	100	1	10604441	5482	104.23	15.80	12	0.09	496.00	3273.00	132000	20230714	-60.83	50000	20230821	3.40	132000	-60.83	20230714	50000	3.40	20230821	132000	-60.83	20230714	50000	3.40	20230821	0.06	N	378340	500	53 억		37687	N	N	0	N	00	N
66	20230821	161127	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	50700	200	2	0.40	5067596100	99113	65.25	50000	52000	50000	65600	35400	50500	51130.22	0.15	0	21697	54033	52266	51333	49566	48633	51800	49100	53	15100	500	35350	100	1	10604441	5376	102.22	15.49	12	0.93	496.00	3273.00	132000	20230714	-61.59	50000	20230821	1.40	132000	-61.59	20230714	50000	1.40	20230821	132000	-61.59	20230714	50000	1.40	20230821	0.06	N	378340	500	53 억		16121	N	N	0	N	00	N
67	20230821	151134	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	51100	600	2	1.19	4812771300	94102	61.95	50000	52000	50000	65600	35400	50500	51144.92	0.15	0	20841	54033	52266	51333	49566	48633	51800	49100	53	15100	500	35350	100	1	10604441	5419	103.02	15.61	12	0.89	496.00	3273.00	132000	20230714	-61.29	50000	20230821	2.20	132000	-61.29	20230714	50000	2.20	20230821	132000	-61.29	20230714	50000	2.20	20230821	0.06	N	378340	500	53 억		16121	N	N	0	N	00	N
68	20230821	141128	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	51000	500	2	0.99	4140623800	80982	53.31	50000	52000	50000	65600	35400	50500	51130.99	0.15	0	17853	54033	52266	51333	49566	48633	51800	49100	53	15100	500	35350	100	1	10604441	5408	102.82	15.58	12	0.76	496.00	3273.00	132000	20230714	-61.36	50000	20230821	2.00	132000	-61.36	20230714	50000	2.00	20230821	132000	-61.36	20230714	50000	2.00	20230821	0.06	N	378340	500	53 억		16121	N	N	0	N	00	N
69	20230821	131143	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	51200	700	2	1.39	3541207900	69263	45.60	50000	52000	50000	65600	35400	50500	51127.93	0.15	0	12684	54033	52266	51333	49566	48633	51800	49100	53	15100	500	35350	100	1	10604441	5429	103.23	15.64	12	0.65	496.00	3273.00	132000	20230714	-61.21	50000	20230821	2.40	132000	-61.21	20230714	50000	2.40	20230821	132000	-61.21	20230714	50000	2.40	20230821	0.06	N	378340	500	53 억		16121	N	N	0	N	00	N
70	20230821	121140	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	50900	400	2	0.79	3150352500	61605	40.56	50000	52000	50000	65600	35400	50500	51139.02	0.15	0	8955	54033	52266	51333	49566	48633	51800	49100	53	15100	500	35350	100	1	10604441	5398	102.62	15.55	12	0.58	496.00	3273.00	132000	20230714	-61.44	50000	20230821	1.80	132000	-61.44	20230714	50000	1.80	20230821	132000	-61.44	20230714	50000	1.80	20230821	0.06	N	378340	500	53 억		16121	N	N	0	N	00	N
71	20230821	111128	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	51200	700	2	1.39	2708706900	52950	34.86	50000	52000	50000	65600	35400	50500	51157.24	0.15	0	6007	54033	52266	51333	49566	48633	51800	49100	53	15100	500	35350	100	1	10604441	5429	103.23	15.64	12	0.50	496.00	3273.00	132000	20230714	-61.21	50000	20230821	2.40	132000	-61.21	20230714	50000	2.40	20230821	132000	-61.21	20230714	50000	2.40	20230821	0.06	N	378340	500	53 억		16121	N	N	0	N	00	N
72	20230821	101127	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	51200	700	2	1.39	2043272800	39940	26.29	50000	52000	50000	65600	35400	50500	51160.29	0.15	0	4318	54033	52266	51333	49566	48633	51800	49100	53	15100	500	35350	100	1	10604441	5429	103.23	15.64	12	0.38	496.00	3273.00	132000	20230714	-61.21	50000	20230821	2.40	132000	-61.21	20230714	50000	2.40	20230821	132000	-61.21	20230714	50000	2.40	20230821	0.06	N	378340	500	53 억		16121	N	N	0	N	00	N
73	20230821	091139	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	51000	500	2	0.99	447919800	8893	5.85	50000	51000	50000	65600	35400	50500	50366.10	0.15	0	1723	54033	52266	51333	49566	48633	51800	49100	53	15100	500	35350	100	1	10604441	5408	102.82	15.58	12	0.08	496.00	3273.00	132000	20230714	-61.36	50000	20230821	2.00	132000	-61.36	20230714	50000	2.00	20230821	132000	-61.36	20230714	50000	2.00	20230821	0.06	N	378340	500	53 억		16121	N	N	0	N	00	N
74	20230818	161128	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	50500	-2800	5	-5.25	7588008500	148217	92.90	52600	53100	50400	69200	37400	53300	51195.89	0.36	0	-21180	55100	54200	52900	52000	50700	54650	52450	53	15900	500	37310	100	1	10604441	5355	101.81	15.43	12	1.40	496.00	3273.00	132000	20230714	-61.74	50200	20230814	0.60	132000	-61.74	20230714	50200	0.60	20230814	132000	-61.74	20230714	50200	0.60	20230814	0.02	N	378340	500	53 억		37905	N	N	0	N	00	N
75	20230818	151119	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	50900	-2400	5	-4.50	7164068000	139837	87.65	52600	53100	50400	69200	37400	53300	51230.59	0.36	0	-20003	55100	54200	52900	52000	50700	54650	52450	53	15900	500	37310	100	1	10604441	5398	102.62	15.55	12	1.32	496.00	3273.00	132000	20230714	-61.44	50200	20230814	1.39	132000	-61.44	20230714	50200	1.39	20230814	132000	-61.44	20230714	50200	1.39	20230814	0.02	N	378340	500	53 억		37905	N	N	0	N	00	N
76	20230818	141129	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	50700	-2600	5	-4.88	6283422300	122424	76.74	52600	53100	50600	69200	37400	53300	51324.02	0.36	0	-17952	55100	54200	52900	52000	50700	54650	52450	53	15900	500	37310	100	1	10604441	5376	102.22	15.49	12	1.15	496.00	3273.00	132000	20230714	-61.59	50200	20230814	1.00	132000	-61.59	20230714	50200	1.00	20230814	132000	-61.59	20230714	50200	1.00	20230814	0.02	N	378340	500	53 억		37905	N	N	0	N	00	N
77	20230818	131120	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	50700	-2600	5	-4.88	5742838100	111780	70.06	52600	53100	50700	69200	37400	53300	51375.12	0.36	0	-15736	55100	54200	52900	52000	50700	54650	52450	53	15900	500	37310	100	1	10604441	5376	102.22	15.49	12	1.05	496.00	3273.00	132000	20230714	-61.59	50200	20230814	1.00	132000	-61.59	20230714	50200	1.00	20230814	132000	-61.59	20230714	50200	1.00	20230814	0.02	N	378340	500	53 억		37905	N	N	0	N	00	N
78	20230818	121132	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	50900	-2400	5	-4.50	5101952500	99172	62.16	52600	53100	50800	69200	37400	53300	51444.26	0.36	0	-12990	55100	54200	52900	52000	50700	54650	52450	53	15900	500	37310	100	1	10604441	5398	102.62	15.55	12	0.94	496.00	3273.00	132000	20230714	-61.44	50200	20230814	1.39	132000	-61.44	20230714	50200	1.39	20230814	132000	-61.44	20230714	50200	1.39	20230814	0.02	N	378340	500	53 억		37905	N	N	0	N	00	N
79	20230818	111123	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	51000	-2300	5	-4.32	4632869500	90005	56.42	52600	53100	50800	69200	37400	53300	51472.13	0.36	0	-10986	55100	54200	52900	52000	50700	54650	52450	53	15900	500	37310	100	1	10604441	5408	102.82	15.58	12	0.85	496.00	3273.00	132000	20230714	-61.36	50200	20230814	1.59	132000	-61.36	20230714	50200	1.59	20230814	132000	-61.36	20230714	50200	1.59	20230814	0.02	N	378340	500	53 억		37905	N	N	0	N	00	N
80	20230818	101129	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	51000	-2300	5	-4.32	3417584600	66171	41.48	52600	53100	50800	69200	37400	53300	51646.12	0.36	0	-10057	55100	54200	52900	52000	50700	54650	52450	53	15900	500	37310	100	1	10604441	5408	102.82	15.58	12	0.62	496.00	3273.00	132000	20230714	-61.36	50200	20230814	1.59	132000	-61.36	20230714	50200	1.59	20230814	132000	-61.36	20230714	50200	1.59	20230814	0.02	N	378340	500	53 억		37905	N	N	0	N	00	N
81	20230818	091135	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	52800	-500	5	-0.94	630930300	12041	7.55	52600	53100	51800	69200	37400	53300	52393.53	0.36	0	-4408	55100	54200	52900	52000	50700	54650	52450	53	15900	500	37310	100	1	10604441	5599	106.45	16.13	12	0.11	496.00	3273.00	132000	20230714	-60.00	50200	20230814	5.18	132000	-60.00	20230714	50200	5.18	20230814	132000	-60.00	20230714	50200	5.18	20230814	0.02	N	378340	500	53 억		37905	N	N	0	N	00	N
82	20230817	161129	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53300	300	2	0.57	8317361900	157747	35.49	52200	53800	51600	68900	37100	53000	52722.58	0.27	0	9697	59400	56200	53200	50000	47000	57800	51600	53	15900	500	37100	100	1	10604441	5652	107.46	16.28	12	1.49	496.00	3273.00	132000	20230714	-59.62	50200	20230814	6.18	132000	-59.62	20230714	50200	6.18	20230814	132000	-59.62	20230714	50200	6.18	20230814	0.02	N	378340	500	53 억		28155	N	N	0	N	00	N
83	20230817	151137	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	52900	-100	5	-0.19	7928198800	150416	33.84	52200	53800	51600	68900	37100	53000	52708.48	0.27	0	9391	59400	56200	53200	50000	47000	57800	51600	53	15900	500	37100	100	1	10604441	5610	106.65	16.16	12	1.42	496.00	3273.00	132000	20230714	-59.92	50200	20230814	5.38	132000	-59.92	20230714	50200	5.38	20230814	132000	-59.92	20230714	50200	5.38	20230814	0.02	N	378340	500	53 억		28155	N	N	0	N	00	N
84	20230817	141125	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	52500	-500	5	-0.94	6525793300	123912	27.88	52200	53800	51600	68900	37100	53000	52664.73	0.27	0	939	59400	56200	53200	50000	47000	57800	51600	53	15900	500	37100	100	1	10604441	5567	105.85	16.04	12	1.17	496.00	3273.00	132000	20230714	-60.23	50200	20230814	4.58	132000	-60.23	20230714	50200	4.58	20230814	132000	-60.23	20230714	50200	4.58	20230814	0.02	N	378340	500	53 억		28155	N	N	0	N	00	N
85	20230817	131122	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	52400	-600	5	-1.13	5939553500	112738	25.37	52200	53800	51600	68900	37100	53000	52684.57	0.27	0	269	59400	56200	53200	50000	47000	57800	51600	53	15900	500	37100	100	1	10604441	5557	105.65	16.01	12	1.06	496.00	3273.00	132000	20230714	-60.30	50200	20230814	4.38	132000	-60.30	20230714	50200	4.38	20230814	132000	-60.30	20230714	50200	4.38	20230814	0.02	N	378340	500	53 억		28155	N	N	0	N	00	N
86	20230817	121125	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	52400	-600	5	-1.13	5457883700	103569	23.30	52200	53800	51600	68900	37100	53000	52698.04	0.27	0	-429	59400	56200	53200	50000	47000	57800	51600	53	15900	500	37100	100	1	10604441	5557	105.65	16.01	12	0.98	496.00	3273.00	132000	20230714	-60.30	50200	20230814	4.38	132000	-60.30	20230714	50200	4.38	20230814	132000	-60.30	20230714	50200	4.38	20230814	0.02	N	378340	500	53 억		28155	N	N	0	N	00	N
87	20230817	111127	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	52600	-400	5	-0.75	4594017400	87101	19.60	52200	53800	51600	68900	37100	53000	52743.56	0.27	0	-170	59400	56200	53200	50000	47000	57800	51600	53	15900	500	37100	100	1	10604441	5578	106.05	16.07	12	0.82	496.00	3273.00	132000	20230714	-60.15	50200	20230814	4.78	132000	-60.15	20230714	50200	4.78	20230814	132000	-60.15	20230714	50200	4.78	20230814	0.02	N	378340	500	53 억		28155	N	N	0	N	00	N
88	20230817	101121	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53400	400	2	0.75	3175748900	60437	13.60	52200	53800	51600	68900	37100	53000	52546.42	0.27	0	262	59400	56200	53200	50000	47000	57800	51600	53	15900	500	37100	100	1	10604441	5663	107.66	16.32	12	0.57	496.00	3273.00	132000	20230714	-59.55	50200	20230814	6.37	132000	-59.55	20230714	50200	6.37	20230814	132000	-59.55	20230714	50200	6.37	20230814	0.02	N	378340	500	53 억		28155	N	N	0	N	00	N
89	20230817	091119	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	52200	-800	5	-1.51	993869200	19077	4.29	52200	52600	51600	68900	37100	53000	52097.68	0.27	0	2067	59400	56200	53200	50000	47000	57800	51600	53	15900	500	37100	100	1	10604441	5536	105.24	15.95	12	0.18	496.00	3273.00	132000	20230714	-60.45	50200	20230814	3.98	132000	-60.45	20230714	50200	3.98	20230814	132000	-60.45	20230714	50200	3.98	20230814	0.02	N	378340	500	53 억		28155	N	N	0	N	00	N
90	20230816	161125	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	53000	1600	2	3.11	23670020000	439642	99.84	50500	56400	50200	66800	36000	51400	53841.15	0.26	0	5777	58200	54800	52500	49100	46800	53650	47950	53	15400	500	35980	100	1	10604441	5620	106.85	16.19	12	4.15	496.00	3273.00	132000	20230714	-59.85	50200	20230816	5.58	132000	-59.85	20230714	50200	5.58	20230816	132000	-59.85	20230714	50200	5.58	20230816	0.00	N	378340	500	53 억		27542	N	N	0	N	00	N
91	20230816	151128	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	52400	1000	2	1.95	23090850200	428699	97.35	50500	56400	50200	66800	36000	51400	53863.58	0.26	0	5915	58200	54800	52500	49100	46800	53650	47950	53	15400	500	35980	100	1	10604441	5557	105.65	16.01	12	4.04	496.00	3273.00	132000	20230714	-60.30	50200	20230816	4.38	132000	-60.30	20230714	50200	4.38	20230816	132000	-60.30	20230714	50200	4.38	20230816	0.00	N	378340	500	53 억		27542	N	N	0	N	00	N
92	20230816	141125	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	52800	1400	2	2.72	21546848300	399399	90.70	50500	56400	50200	66800	36000	51400	53949.24	0.26	0	3019	58200	54800	52500	49100	46800	53650	47950	53	15400	500	35980	100	1	10604441	5599	106.45	16.13	12	3.77	496.00	3273.00	132000	20230714	-60.00	50200	20230816	5.18	132000	-60.00	20230714	50200	5.18	20230816	132000	-60.00	20230714	50200	5.18	20230816	0.00	N	378340	500	53 억		27542	N	N	0	N	00	N
93	20230816	131122	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	53600	2200	2	4.28	20200182200	373966	84.92	50500	56400	50200	66800	36000	51400	54017.26	0.26	0	3855	58200	54800	52500	49100	46800	53650	47950	53	15400	500	35980	100	1	10604441	5684	108.06	16.38	12	3.53	496.00	3273.00	132000	20230714	-59.39	50200	20230816	6.77	132000	-59.39	20230714	50200	6.77	20230816	132000	-59.39	20230714	50200	6.77	20230816	0.00	N	378340	500	53 억		27542	N	N	0	N	00	N
94	20230816	121140	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	53900	2500	2	4.86	19171853800	354891	80.59	50500	56400	50200	66800	36000	51400	54023.04	0.26	0	1942	58200	54800	52500	49100	46800	53650	47950	53	15400	500	35980	100	1	10604441	5716	108.67	16.47	12	3.35	496.00	3273.00	132000	20230714	-59.17	50200	20230816	7.37	132000	-59.17	20230714	50200	7.37	20230816	132000	-59.17	20230714	50200	7.37	20230816	0.00	N	378340	500	53 억		27542	N	N	0	N	00	N
95	20230816	111136	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	54000	2600	2	5.06	16917113600	312811	71.04	50500	56400	50200	66800	36000	51400	54082.37	0.26	0	-84	58200	54800	52500	49100	46800	53650	47950	53	15400	500	35980	100	1	10604441	5726	108.87	16.50	12	2.95	496.00	3273.00	132000	20230714	-59.09	50200	20230816	7.57	132000	-59.09	20230714	50200	7.57	20230816	132000	-59.09	20230714	50200	7.57	20230816	0.00	N	378340	500	53 억		27542	N	N	0	N	00	N
96	20230816	101127	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	54900	3500	2	6.81	10562494800	197639	44.88	50500	56000	50200	66800	36000	51400	53445.10	0.26	0	5524	58200	54800	52500	49100	46800	53650	47950	53	15400	500	35980	100	1	10604441	5822	110.69	16.77	12	1.86	496.00	3273.00	132000	20230714	-58.41	50200	20230816	9.36	132000	-58.41	20230714	50200	9.36	20230816	132000	-58.41	20230714	50200	9.36	20230816	0.00	N	378340	500	53 억		27542	N	N	0	N	00	N
97	20230816	091121	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	50700	-700	5	-1.36	831912700	16378	3.72	50500	51300	50200	66800	36000	51400	50788.29	0.26	0	-704	58200	54800	52500	49100	46800	53650	47950	53	15400	500	35980	100	1	10604441	5376	102.22	15.49	12	0.15	496.00	3273.00	132000	20230714	-61.59	50200	20230816	1.00	132000	-61.59	20230714	50200	1.00	20230816	132000	-61.59	20230714	50200	1.00	20230816	0.00	N	378340	500	53 억		27542	N	N	0	N	00	N
98	20230814	161111	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	51400	-7600	5	-12.88	22574769000	433864	239.22	55000	55900	50200	76700	41300	59000	52029.51	0.89	0	-46391	61733	60366	57933	56566	54133	61050	57250	53	17700	500	41300	100	1	10604441	5451	103.63	15.70	12	4.09	496.00	3273.00	132000	20230714	-61.06	50200	20230814	2.39	132000	-61.06	20230714	50200	2.39	20230814	132000	-61.06	20230714	50200	2.39	20230814	0.00	N	378340	500	53 억		94808	N	N	0	N	00	N
99	20230814	151108	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	51100	-7900	5	-13.39	21546857200	413871	228.20	55000	55900	50200	76700	41300	59000	52058.74	0.89	0	-45781	61733	60366	57933	56566	54133	61050	57250	53	17700	500	41300	100	1	10604441	5419	103.02	15.61	12	3.90	496.00	3273.00	132000	20230714	-61.29	50200	20230814	1.79	132000	-61.29	20230714	50200	1.79	20230814	132000	-61.29	20230714	50200	1.79	20230814	0.00	N	378340	500	53 억		94808	N	N	0	N	00	N
100	20230814	141112	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	50800	-8200	5	-13.90	19616617900	375945	207.29	55000	55900	50200	76700	41300	59000	52176.20	0.89	0	-46032	61733	60366	57933	56566	54133	61050	57250	53	17700	500	41300	100	1	10604441	5387	102.42	15.52	12	3.55	496.00	3273.00	132000	20230714	-61.52	50200	20230814	1.20	132000	-61.52	20230714	50200	1.20	20230814	132000	-61.52	20230714	50200	1.20	20230814	0.00	N	378340	500	53 억		94808	N	N	0	N	00	N
101	20230814	131058	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	50400	-8600	5	-14.58	17632759300	336755	185.68	55000	55900	50300	76700	41300	59000	52357.22	0.89	0	-45161	61733	60366	57933	56566	54133	61050	57250	53	17700	500	41300	100	1	10604441	5345	101.61	15.40	12	3.18	496.00	3273.00	132000	20230714	-61.82	50300	20230814	0.20	132000	-61.82	20230714	50300	0.20	20230814	132000	-61.82	20230714	50300	0.20	20230814	0.00	N	378340	500	53 억		94808	N	N	0	N	00	N
102	20230814	121108	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	51000	-8000	5	-13.56	15877282400	302056	166.55	55000	55900	50300	76700	41300	59000	52560.18	0.89	0	-41335	61733	60366	57933	56566	54133	61050	57250	53	17700	500	41300	100	1	10604441	5408	102.82	15.58	12	2.85	496.00	3273.00	132000	20230714	-61.36	50300	20230814	1.39	132000	-61.36	20230714	50300	1.39	20230814	132000	-61.36	20230714	50300	1.39	20230814	0.00	N	378340	500	53 억		94808	N	N	0	N	00	N
103	20230814	111059	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	51200	-7800	5	-13.22	12582514500	237151	130.76	55000	55900	51100	76700	41300	59000	53052.43	0.89	0	-33855	61733	60366	57933	56566	54133	61050	57250	53	17700	500	41300	100	1	10604441	5429	103.23	15.64	12	2.24	496.00	3273.00	132000	20230714	-61.21	51100	20230814	0.20	132000	-61.21	20230714	51100	0.20	20230814	132000	-61.21	20230714	51100	0.20	20230814	0.00	N	378340	500	53 억		94808	N	N	0	N	00	N
104	20230814	101104	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	51900	-7100	5	-12.03	9681075100	180973	99.78	55000	55900	51700	76700	41300	59000	53489.07	0.89	0	-25331	61733	60366	57933	56566	54133	61050	57250	53	17700	500	41300	100	1	10604441	5504	104.64	15.86	12	1.71	496.00	3273.00	132000	20230714	-60.68	51700	20230814	0.39	132000	-60.68	20230714	51700	0.39	20230814	132000	-60.68	20230714	51700	0.39	20230814	0.00	N	378340	500	53 억		94808	N	N	0	N	00	N
105	20230814	091059	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53400	-5600	5	-9.49	4106400900	75270	41.50	55000	55900	53200	76700	41300	59000	54544.90	0.89	0	-7067	61733	60366	57933	56566	54133	61050	57250	53	17700	500	41300	100	1	10604441	5663	107.66	16.32	12	0.71	496.00	3273.00	132000	20230714	-59.55	52000	20230809	2.69	132000	-59.55	20230714	52000	2.69	20230809	132000	-59.55	20230714	52000	2.69	20230809	0.00	N	378340	500	53 억		94808	N	N	0	N	00	N
106	20230811	161100	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	59000	3200	2	5.73	10300098900	178911	282.15	57400	59300	55500	72500	39100	55800	57563.50	1.05	0	-8620	57666	56732	54966	54032	52266	57200	54500	53	16700	500	39060	100	1	10604441	6257	118.95	18.03	12	1.69	496.00	3273.00	132000	20230714	-55.30	52000	20230809	13.46	132000	-55.30	20230714	52000	13.46	20230809	132000	-55.30	20230714	52000	13.46	20230809	0.00	N	378340	500	53 억		111057	N	N	0	N	00	N
107	20230811	151054	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	58100	2300	2	4.12	9115446700	158750	250.35	57400	59300	55500	72500	39100	55800	57420.14	1.05	0	-13700	57666	56732	54966	54032	52266	57200	54500	53	16700	500	39060	100	1	10604441	6161	117.14	17.75	12	1.50	496.00	3273.00	132000	20230714	-55.98	52000	20230809	11.73	132000	-55.98	20230714	52000	11.73	20230809	132000	-55.98	20230714	52000	11.73	20230809	0.00	N	378340	500	53 억		111057	N	N	0	N	00	N
108	20230811	141051	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	56700	900	2	1.61	8073120300	140537	221.63	57400	59300	55500	72500	39100	55800	57444.80	1.05	0	-16286	57666	56732	54966	54032	52266	57200	54500	53	16700	500	39060	100	1	10604441	6013	114.31	17.32	12	1.33	496.00	3273.00	132000	20230714	-57.05	52000	20230809	9.04	132000	-57.05	20230714	52000	9.04	20230809	132000	-57.05	20230714	52000	9.04	20230809	0.00	N	378340	500	53 억		111057	N	N	0	N	00	N
109	20230811	131052	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57600	1800	2	3.23	7417063800	129004	203.44	57400	59300	55500	72500	39100	55800	57494.84	1.05	0	-16024	57666	56732	54966	54032	52266	57200	54500	53	16700	500	39060	100	1	10604441	6108	116.13	17.60	12	1.22	496.00	3273.00	132000	20230714	-56.36	52000	20230809	10.77	132000	-56.36	20230714	52000	10.77	20230809	132000	-56.36	20230714	52000	10.77	20230809	0.00	N	378340	500	53 억		111057	N	N	0	N	00	N
110	20230811	121042	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	56600	800	2	1.43	6686028700	116270	183.36	57400	59300	55500	72500	39100	55800	57504.33	1.05	0	-15784	57666	56732	54966	54032	52266	57200	54500	53	16700	500	39060	100	1	10604441	6002	114.11	17.29	12	1.10	496.00	3273.00	132000	20230714	-57.12	52000	20230809	8.85	132000	-57.12	20230714	52000	8.85	20230809	132000	-57.12	20230714	52000	8.85	20230809	0.00	N	378340	500	53 억		111057	N	N	0	N	00	N
111	20230811	111044	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	57000	1200	2	2.15	6021850400	104557	164.89	57400	59300	55500	72500	39100	55800	57593.95	1.05	0	-15181	57666	56732	54966	54032	52266	57200	54500	53	16700	500	39060	100	1	10604441	6045	114.92	17.42	12	0.99	496.00	3273.00	132000	20230714	-56.82	52000	20230809	9.62	132000	-56.82	20230714	52000	9.62	20230809	132000	-56.82	20230714	52000	9.62	20230809	0.00	N	378340	500	53 억		111057	N	N	0	N	00	N
112	20230811	101037	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	56600	800	2	1.43	5129340000	88876	140.16	57400	59300	55500	72500	39100	55800	57713.44	1.05	0	-13606	57666	56732	54966	54032	52266	57200	54500	53	16700	500	39060	100	1	10604441	6002	114.11	17.29	12	0.84	496.00	3273.00	132000	20230714	-57.12	52000	20230809	8.85	132000	-57.12	20230714	52000	8.85	20230809	132000	-57.12	20230714	52000	8.85	20230809	0.00	N	378340	500	53 억		111057	N	N	0	N	00	N
113	20230811	091051	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	58000	2200	2	3.94	2729913000	46674	73.61	57400	59300	57200	72500	39100	55800	58488.94	1.05	0	-6260	57666	56732	54966	54032	52266	57200	54500	53	16700	500	39060	100	1	10604441	6151	116.94	17.72	12	0.44	496.00	3273.00	132000	20230714	-56.06	52000	20230809	11.54	132000	-56.06	20230714	52000	11.54	20230809	132000	-56.06	20230714	52000	11.54	20230809	0.00	N	378340	500	53 억		111057	N	N	0	N	00	N
114	20230810	161039	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	55800	600	2	1.09	3337542200	61036	69.20	54700	55900	53200	71700	38700	55200	54664.34	1.05	0	2773	58933	57066	54533	52666	50133	58000	53600	53	16500	500	38640	100	1	10604441	5917	112.50	17.05	12	0.58	496.00	3273.00	132000	20230714	-57.73	52000	20230809	7.31	132000	-57.73	20230714	52000	7.31	20230809	132000	-57.73	20230714	52000	7.31	20230809	0.00	N	378340	500	53 억		111247	N	N	0	N	00	N
115	20230810	151036	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	55300	100	2	0.18	3069618600	56214	63.73	54700	55900	53200	71700	38700	55200	54605.95	1.05	0	2388	58933	57066	54533	52666	50133	58000	53600	53	16500	500	38640	100	1	10604441	5864	111.49	16.90	12	0.53	496.00	3273.00	132000	20230714	-58.11	52000	20230809	6.35	132000	-58.11	20230714	52000	6.35	20230809	132000	-58.11	20230714	52000	6.35	20230809	0.00	N	378340	500	53 억		111247	N	N	0	N	00	N
116	20230810	141036	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54900	-300	5	-0.54	2600162800	47674	54.05	54700	55900	53200	71700	38700	55200	54540.48	1.05	0	2634	58933	57066	54533	52666	50133	58000	53600	53	16500	500	38640	100	1	10604441	5822	110.69	16.77	12	0.45	496.00	3273.00	132000	20230714	-58.41	52000	20230809	5.58	132000	-58.41	20230714	52000	5.58	20230809	132000	-58.41	20230714	52000	5.58	20230809	0.00	N	378340	500	53 억		111247	N	N	0	N	00	N
117	20230810	131027	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54900	-300	5	-0.54	1802649900	33279	37.73	54700	54900	53200	71700	38700	55200	54167.79	1.05	0	5309	58933	57066	54533	52666	50133	58000	53600	53	16500	500	38640	100	1	10604441	5822	110.69	16.77	12	0.31	496.00	3273.00	132000	20230714	-58.41	52000	20230809	5.58	132000	-58.41	20230714	52000	5.58	20230809	132000	-58.41	20230714	52000	5.58	20230809	0.00	N	378340	500	53 억		111247	N	N	0	N	00	N
118	20230810	121047	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54400	-800	5	-1.45	1578058100	29168	33.07	54700	54800	53200	71700	38700	55200	54102.38	1.05	0	5340	58933	57066	54533	52666	50133	58000	53600	53	16500	500	38640	100	1	10604441	5769	109.68	16.62	12	0.28	496.00	3273.00	132000	20230714	-58.79	52000	20230809	4.62	132000	-58.79	20230714	52000	4.62	20230809	132000	-58.79	20230714	52000	4.62	20230809	0.00	N	378340	500	53 억		111247	N	N	0	N	00	N
119	20230810	111049	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	54100	-1100	5	-1.99	1203555200	22297	25.28	54700	54700	53200	71700	38700	55200	53978.35	1.05	0	4014	58933	57066	54533	52666	50133	58000	53600	53	16500	500	38640	100	1	10604441	5737	109.07	16.53	12	0.21	496.00	3273.00	132000	20230714	-59.02	52000	20230809	4.04	132000	-59.02	20230714	52000	4.04	20230809	132000	-59.02	20230714	52000	4.04	20230809	0.00	N	378340	500	53 억		111247	N	N	0	N	00	N
120	20230810	101042	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53900	-1300	5	-2.36	1001302400	18557	21.04	54700	54700	53200	71700	38700	55200	53958.20	1.05	0	3595	58933	57066	54533	52666	50133	58000	53600	53	16500	500	38640	100	1	10604441	5716	108.67	16.47	12	0.17	496.00	3273.00	132000	20230714	-59.17	52000	20230809	3.65	132000	-59.17	20230714	52000	3.65	20230809	132000	-59.17	20230714	52000	3.65	20230809	0.00	N	378340	500	53 억		111247	N	N	0	N	00	N
121	20230810	091052	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	53800	-1400	5	-2.54	477712300	8873	10.06	54700	54700	53200	71700	38700	55200	53838.87	1.05	0	1628	58933	57066	54533	52666	50133	58000	53600	53	16500	500	38640	100	1	10604441	5705	108.47	16.44	12	0.08	496.00	3273.00	132000	20230714	-59.24	52000	20230809	3.46	132000	-59.24	20230714	52000	3.46	20230809	132000	-59.24	20230714	52000	3.46	20230809	0.00	N	378340	500	53 억		111247	N	N	0	N	00	N
122	20230809	161037	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	55200	1400	2	2.60	4769710100	87493	63.21	53500	56400	52000	69900	37700	53800	54518.65	1.07	0	903	59400	56600	54800	52000	50200	55700	51100	53	16100	500	37660	100	1	10604441	5854	111.29	16.87	12	0.83	496.00	3273.00	132000	20230714	-58.18	52000	20230809	6.15	132000	-58.18	20230714	52000	6.15	20230809	132000	-58.18	20230714	52000	6.15	20230809	0.00	N	378340	500	53 억		113464	N	N	0	N	00	N
123	20230809	151025	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	54700	900	2	1.67	4550605200	83511	60.33	53500	56400	52000	69900	37700	53800	54495.17	1.07	0	-192	59400	56600	54800	52000	50200	55700	51100	53	16100	500	37660	100	1	10604441	5801	110.28	16.71	12	0.79	496.00	3273.00	132000	20230714	-58.56	52000	20230809	5.19	132000	-58.56	20230714	52000	5.19	20230809	132000	-58.56	20230714	52000	5.19	20230809	0.00	N	378340	500	53 억		113464	N	N	0	N	00	N
124	20230809	141022	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	54600	800	2	1.49	4171769000	76571	55.32	53500	56400	52000	69900	37700	53800	54486.76	1.07	0	-1292	59400	56600	54800	52000	50200	55700	51100	53	16100	500	37660	100	1	10604441	5790	110.08	16.68	12	0.72	496.00	3273.00	132000	20230714	-58.64	52000	20230809	5.00	132000	-58.64	20230714	52000	5.00	20230809	132000	-58.64	20230714	52000	5.00	20230809	0.00	N	378340	500	53 억		113464	N	N	0	N	00	N
125	20230809	131045	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	55000	1200	2	2.23	3906190400	71711	51.81	53500	56400	52000	69900	37700	53800	54475.90	1.07	0	-1700	59400	56600	54800	52000	50200	55700	51100	53	16100	500	37660	100	1	10604441	5832	110.89	16.80	12	0.68	496.00	3273.00	132000	20230714	-58.33	52000	20230809	5.77	132000	-58.33	20230714	52000	5.77	20230809	132000	-58.33	20230714	52000	5.77	20230809	0.00	N	378340	500	53 억		113464	N	N	0	N	00	N
126	20230809	121044	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	54900	1100	2	2.04	3586079800	65888	47.60	53500	56400	52000	69900	37700	53800	54431.60	1.07	0	-1973	59400	56600	54800	52000	50200	55700	51100	53	16100	500	37660	100	1	10604441	5822	110.69	16.77	12	0.62	496.00	3273.00	132000	20230714	-58.41	52000	20230809	5.58	132000	-58.41	20230714	52000	5.58	20230809	132000	-58.41	20230714	52000	5.58	20230809	0.00	N	378340	500	53 억		113464	N	N	0	N	00	N
127	20230809	111035	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	55100	1300	2	2.42	3358979800	61751	44.61	53500	56400	52000	69900	37700	53800	54400.32	1.07	0	-2663	59400	56600	54800	52000	50200	55700	51100	53	16100	500	37660	100	1	10604441	5843	111.09	16.83	12	0.58	496.00	3273.00	132000	20230714	-58.26	52000	20230809	5.96	132000	-58.26	20230714	52000	5.96	20230809	132000	-58.26	20230714	52000	5.96	20230809	0.00	N	378340	500	53 억		113464	N	N	0	N	00	N
128	20230809	101024	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	54100	300	2	0.56	1654024500	30908	22.33	53500	54600	52000	69900	37700	53800	53509.85	1.07	0	-1168	59400	56600	54800	52000	50200	55700	51100	53	16100	500	37660	100	1	10604441	5737	109.07	16.53	12	0.29	496.00	3273.00	132000	20230714	-59.02	52000	20230809	4.04	132000	-59.02	20230714	52000	4.04	20230809	132000	-59.02	20230714	52000	4.04	20230809	0.00	N	378340	500	53 억		113464	N	N	0	N	00	N
129	20230809	091029	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	53300	-500	5	-0.93	491007200	9325	6.74	53500	53600	52000	69900	37700	53800	52591.42	1.07	0	385	59400	56600	54800	52000	50200	55700	51100	53	16100	500	37660	100	1	10604441	5652	107.46	16.28	12	0.09	496.00	3273.00	132000	20230714	-59.62	52000	20230809	2.50	132000	-59.62	20230714	52000	2.50	20230809	132000	-59.62	20230714	52000	2.50	20230809	0.00	N	378340	500	53 억		113464	N	N	0	N	00	N
130	20230808	161049	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	53800	-3200	5	-5.61	7429130800	135922	121.42	57400	57600	53000	74100	39900	57000	54658.28	1.18	0	-11486	63400	60200	58500	55300	53600	59350	54450	53	17100	500	39900	100	1	10604441	5705	108.47	16.44	12	1.28	496.00	3273.00	132000	20230714	-59.24	53000	20230808	1.51	132000	-59.24	20230714	53000	1.51	20230808	132000	-59.24	20230714	53000	1.51	20230808	0.00	N	378340	500	53 억		124684	N	N	0	N	00	N
131	20230808	151034	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	53400	-3600	5	-6.32	7022796200	128323	114.63	57400	57600	53000	74100	39900	57000	54727.48	1.18	0	-9064	63400	60200	58500	55300	53600	59350	54450	53	17100	500	39900	100	1	10604441	5663	107.66	16.32	12	1.21	496.00	3273.00	132000	20230714	-59.55	53000	20230808	0.75	132000	-59.55	20230714	53000	0.75	20230808	132000	-59.55	20230714	53000	0.75	20230808	0.00	N	378340	500	53 억		124684	N	N	0	N	00	N
132	20230808	141031	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	54600	-2400	5	-4.21	6116206900	111507	99.61	57400	57600	53000	74100	39900	57000	54850.41	1.18	0	-5705	63400	60200	58500	55300	53600	59350	54450	53	17100	500	39900	100	1	10604441	5790	110.08	16.68	12	1.05	496.00	3273.00	132000	20230714	-58.64	53000	20230808	3.02	132000	-58.64	20230714	53000	3.02	20230808	132000	-58.64	20230714	53000	3.02	20230808	0.00	N	378340	500	53 억		124684	N	N	0	N	00	N
133	20230808	131020	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	53700	-3300	5	-5.79	4870335800	88770	79.30	57400	57600	53000	74100	39900	57000	54864.64	1.18	0	-2957	63400	60200	58500	55300	53600	59350	54450	53	17100	500	39900	100	1	10604441	5695	108.27	16.41	12	0.84	496.00	3273.00	132000	20230714	-59.32	53000	20230808	1.32	132000	-59.32	20230714	53000	1.32	20230808	132000	-59.32	20230714	53000	1.32	20230808	0.00	N	378340	500	53 억		124684	N	N	0	N	00	N
134	20230808	121028	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	53800	-3200	5	-5.61	4455495500	81044	72.40	57400	57600	53000	74100	39900	57000	54976.23	1.18	0	-1780	63400	60200	58500	55300	53600	59350	54450	53	17100	500	39900	100	1	10604441	5705	108.47	16.44	12	0.76	496.00	3273.00	132000	20230714	-59.24	53000	20230808	1.51	132000	-59.24	20230714	53000	1.51	20230808	132000	-59.24	20230714	53000	1.51	20230808	0.00	N	378340	500	53 억		124684	N	N	0	N	00	N
135	20230808	111016	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	53700	-3300	5	-5.79	3622936200	65603	58.60	57400	57600	53000	74100	39900	57000	55225.13	1.18	0	-4051	63400	60200	58500	55300	53600	59350	54450	53	17100	500	39900	100	1	10604441	5695	108.27	16.41	12	0.62	496.00	3273.00	132000	20230714	-59.32	53000	20230808	1.32	132000	-59.32	20230714	53000	1.32	20230808	132000	-59.32	20230714	53000	1.32	20230808	0.00	N	378340	500	53 억		124684	N	N	0	N	00	N
136	20230808	101030	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	55700	-1300	5	-2.28	2015256600	36089	32.24	57400	57600	54900	74100	39900	57000	55841.27	1.18	0	-2787	63400	60200	58500	55300	53600	59350	54450	53	17100	500	39900	100	1	10604441	5907	112.30	17.02	12	0.34	496.00	3273.00	132000	20230714	-57.80	54900	20230808	1.46	132000	-57.80	20230714	54900	1.46	20230808	132000	-57.80	20230714	54900	1.46	20230808	0.00	N	378340	500	53 억		124684	N	N	0	N	00	N
137	20230808	091035	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	56600	-400	5	-0.70	368366100	6449	5.76	57400	57600	56600	74100	39900	57000	57119.90	1.18	0	-2025	63400	60200	58500	55300	53600	59350	54450	53	17100	500	39900	100	1	10604441	6002	114.11	17.29	12	0.06	496.00	3273.00	132000	20230714	-57.12	56600	20230808	0.00	132000	-57.12	20230714	56600	0.00	20230808	132000	-57.12	20230714	56600	0.00	20230808	0.00	N	378340	500	53 억		124684	N	N	0	N	00	N
138	20230807	161026	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	57000	-4500	5	-7.32	6412292900	110692	106.58	61700	61700	56800	79900	43100	61500	57931.70	1.32	0	-203	65500	63500	62500	60500	59500	63000	60000	53	18400	500	43050	100	1	10604441	6045	114.92	17.42	12	1.04	496.00	3273.00	132000	20230714	-56.82	56800	20230807	0.35	132000	-56.82	20230714	56800	0.35	20230807	132000	-56.82	20230714	56800	0.35	20230807	0.00	N	378340	500	53 억		139970	N	N	0	N	00	N
139	20230807	151025	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	57000	-4500	5	-7.32	6067751900	104649	100.76	61700	61700	56800	79900	43100	61500	57979.28	1.32	0	238	65500	63500	62500	60500	59500	63000	60000	53	18400	500	43050	100	1	10604441	6045	114.92	17.42	12	0.99	496.00	3273.00	132000	20230714	-56.82	56800	20230807	0.35	132000	-56.82	20230714	56800	0.35	20230807	132000	-56.82	20230714	56800	0.35	20230807	0.00	N	378340	500	53 억		139970	N	N	0	N	00	N
140	20230807	141032	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	57100	-4400	5	-7.15	5525832400	95151	91.62	61700	61700	56800	79900	43100	61500	58071.50	1.32	0	202	65500	63500	62500	60500	59500	63000	60000	53	18400	500	43050	100	1	10604441	6055	115.12	17.45	12	0.90	496.00	3273.00	132000	20230714	-56.74	56800	20230807	0.53	132000	-56.74	20230714	56800	0.53	20230807	132000	-56.74	20230714	56800	0.53	20230807	0.00	N	378340	500	53 억		139970	N	N	0	N	00	N
141	20230807	131019	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	57200	-4300	5	-6.99	5082598100	87378	84.13	61700	61700	56800	79900	43100	61500	58164.92	1.32	0	537	65500	63500	62500	60500	59500	63000	60000	53	18400	500	43050	100	1	10604441	6066	115.32	17.48	12	0.82	496.00	3273.00	132000	20230714	-56.67	56800	20230807	0.70	132000	-56.67	20230714	56800	0.70	20230807	132000	-56.67	20230714	56800	0.70	20230807	0.00	N	378340	500	53 억		139970	N	N	0	N	00	N
142	20230807	121019	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	57700	-3800	5	-6.18	4603760800	79032	76.10	61700	61700	56800	79900	43100	61500	58248.61	1.32	0	1161	65500	63500	62500	60500	59500	63000	60000	53	18400	500	43050	100	1	10604441	6119	116.33	17.63	12	0.75	496.00	3273.00	132000	20230714	-56.29	56800	20230807	1.58	132000	-56.29	20230714	56800	1.58	20230807	132000	-56.29	20230714	56800	1.58	20230807	0.00	N	378340	500	53 억		139970	N	N	0	N	00	N
143	20230807	111009	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	57600	-3900	5	-6.34	4213905300	72292	69.61	61700	61700	56800	79900	43100	61500	58286.55	1.32	0	963	65500	63500	62500	60500	59500	63000	60000	53	18400	500	43050	100	1	10604441	6108	116.13	17.60	12	0.68	496.00	3273.00	132000	20230714	-56.36	56800	20230807	1.41	132000	-56.36	20230714	56800	1.41	20230807	132000	-56.36	20230714	56800	1.41	20230807	0.00	N	378340	500	53 억		139970	N	N	0	N	00	N
144	20230807	101023	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	57800	-3700	5	-6.02	3436194000	58725	56.54	61700	61700	56800	79900	43100	61500	58509.28	1.32	0	1217	65500	63500	62500	60500	59500	63000	60000	53	18400	500	43050	100	1	10604441	6129	116.53	17.66	12	0.55	496.00	3273.00	132000	20230714	-56.21	56800	20230807	1.76	132000	-56.21	20230714	56800	1.76	20230807	132000	-56.21	20230714	56800	1.76	20230807	0.00	N	378340	500	53 억		139970	N	N	0	N	00	N
145	20230807	091020	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	59400	-2100	5	-3.41	663650600	11014	10.61	61700	61700	59000	79900	43100	61500	60246.19	1.32	0	447	65500	63500	62500	60500	59500	63000	60000	53	18400	500	43050	100	1	10604441	6299	119.76	18.15	12	0.10	496.00	3273.00	132000	20230714	-55.00	59000	20230807	0.68	132000	-55.00	20230714	59000	0.68	20230807	132000	-55.00	20230714	59000	0.68	20230807	0.00	N	378340	500	53 억		139970	N	N	0	N	00	N
146	20230804	161014	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	61500	-3100	5	-4.80	6386049300	102453	118.59	64500	64500	61500	83900	45300	64600	62332.30	1.48	0	-12309	66866	65732	64366	63232	61866	65050	62550	53	19300	500	45220	100	1	10604441	6522	123.99	18.79	12	0.97	496.00	3273.00	132000	20230714	-53.41	61500	20230804	0.00	132000	-53.41	20230714	61500	0.00	20230804	132000	-53.41	20230714	61500	0.00	20230804	0.00	N	378340	500	53 억		157470	N	N	0	N	00	N
147	20230804	151013	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	61800	-2800	5	-4.33	5939893700	95209	110.21	64500	64500	61500	83900	45300	64600	62385.85	1.48	0	-12161	66866	65732	64366	63232	61866	65050	62550	53	19300	500	45220	100	1	10604441	6554	124.60	18.88	12	0.90	496.00	3273.00	132000	20230714	-53.18	61500	20230804	0.49	132000	-53.18	20230714	61500	0.49	20230804	132000	-53.18	20230714	61500	0.49	20230804	0.00	N	378340	500	53 억		157470	N	N	0	N	00	N
148	20230804	141027	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	62000	-2600	5	-4.02	5343541900	85562	99.04	64500	64500	61500	83900	45300	64600	62450.02	1.48	0	-11981	66866	65732	64366	63232	61866	65050	62550	53	19300	500	45220	100	1	10604441	6575	125.00	18.94	12	0.81	496.00	3273.00	132000	20230714	-53.03	61500	20230804	0.81	132000	-53.03	20230714	61500	0.81	20230804	132000	-53.03	20230714	61500	0.81	20230804	0.00	N	378340	500	53 억		157470	N	N	0	N	00	N
149	20230804	131010	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	61900	-2700	5	-4.18	4910052200	78555	90.93	64500	64500	61500	83900	45300	64600	62502.24	1.48	0	-11062	66866	65732	64366	63232	61866	65050	62550	53	19300	500	45220	100	1	10604441	6564	124.80	18.91	12	0.74	496.00	3273.00	132000	20230714	-53.11	61500	20230804	0.65	132000	-53.11	20230714	61500	0.65	20230804	132000	-53.11	20230714	61500	0.65	20230804	0.00	N	378340	500	53 억		157470	N	N	0	N	00	N
150	20230804	121004	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62100	-2500	5	-3.87	3793797200	60493	70.02	64500	64500	62000	83900	45300	64600	62711.84	1.48	0	-9382	66866	65732	64366	63232	61866	65050	62550	53	19300	500	45220	100	1	10604441	6585	125.20	18.97	12	0.57	496.00	3273.00	132000	20230714	-52.95	61500	20230727	0.98	132000	-52.95	20230714	61500	0.98	20230727	132000	-52.95	20230714	61500	0.98	20230727	0.00	N	378340	500	53 억		157470	N	N	0	N	00	N
151	20230804	111018	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62400	-2200	5	-3.41	2831937200	45021	52.11	64500	64500	62100	83900	45300	64600	62899.18	1.48	0	-1059	66866	65732	64366	63232	61866	65050	62550	53	19300	500	45220	100	1	10604441	6617	125.81	19.07	12	0.42	496.00	3273.00	132000	20230714	-52.73	61500	20230727	1.46	132000	-52.73	20230714	61500	1.46	20230727	132000	-52.73	20230714	61500	1.46	20230727	0.00	N	378340	500	53 억		157470	N	N	0	N	00	N
152	20230804	100958	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	62400	-2200	5	-3.41	2374874000	37713	43.65	64500	64500	62100	83900	45300	64600	62968.40	1.48	0	-188	66866	65732	64366	63232	61866	65050	62550	53	19300	500	45220	100	1	10604441	6617	125.81	19.07	12	0.36	496.00	3273.00	132000	20230714	-52.73	61500	20230727	1.46	132000	-52.73	20230714	61500	1.46	20230727	132000	-52.73	20230714	61500	1.46	20230727	0.00	N	378340	500	53 억		157470	N	N	0	N	00	N
153	20230804	090959	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	63400	-1200	5	-1.86	499613300	7839	9.07	64500	64500	63200	83900	45300	64600	63724.26	1.48	0	-147	66866	65732	64366	63232	61866	65050	62550	53	19300	500	45220	100	1	10604441	6723	127.82	19.37	12	0.07	496.00	3273.00	132000	20230714	-51.97	61500	20230727	3.09	132000	-51.97	20230714	61500	3.09	20230727	132000	-51.97	20230714	61500	3.09	20230727	0.00	N	378340	500	53 억		157470	N	N	0	N	00	N
154	20230803	161004	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64600	600	2	0.94	5474092500	85369	63.01	65300	65500	63000	83200	44800	64000	64121.70	1.55	0	-1820	69466	66732	65366	62632	61266	66050	61950	53	19200	500	44800	100	1	10604441	6850	130.24	19.74	12	0.81	496.00	3273.00	132000	20230714	-51.06	61500	20230727	5.04	132000	-51.06	20230714	61500	5.04	20230727	132000	-51.06	20230714	61500	5.04	20230727	0.00	N	378340	500	53 억		163925	N	N	0	N	00	N
155	20230803	151010	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64300	300	2	0.47	5261687900	82077	60.58	65300	65500	63000	83200	44800	64000	64106.97	1.55	0	-2158	69466	66732	65366	62632	61266	66050	61950	53	19200	500	44800	100	1	10604441	6819	129.64	19.65	12	0.77	496.00	3273.00	132000	20230714	-51.29	61500	20230727	4.55	132000	-51.29	20230714	61500	4.55	20230727	132000	-51.29	20230714	61500	4.55	20230727	0.00	N	378340	500	53 억		163925	N	N	0	N	00	N
156	20230803	141002	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	63900	-100	5	-0.16	4288061200	66983	49.44	65300	65500	63000	83200	44800	64000	64017.20	1.55	0	-2609	69466	66732	65366	62632	61266	66050	61950	53	19200	500	44800	100	1	10604441	6776	128.83	19.52	12	0.63	496.00	3273.00	132000	20230714	-51.59	61500	20230727	3.90	132000	-51.59	20230714	61500	3.90	20230727	132000	-51.59	20230714	61500	3.90	20230727	0.00	N	378340	500	53 억		163925	N	N	0	N	00	N
157	20230803	131004	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64200	200	2	0.31	3912946500	61128	45.12	65300	65500	63000	83200	44800	64000	64012.38	1.55	0	-2675	69466	66732	65366	62632	61266	66050	61950	53	19200	500	44800	100	1	10604441	6808	129.44	19.62	12	0.58	496.00	3273.00	132000	20230714	-51.36	61500	20230727	4.39	132000	-51.36	20230714	61500	4.39	20230727	132000	-51.36	20230714	61500	4.39	20230727	0.00	N	378340	500	53 억		163925	N	N	0	N	00	N
158	20230803	121010	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	63400	-600	5	-0.94	3461473900	54092	39.92	65300	65500	63000	83200	44800	64000	63992.32	1.55	0	-2448	69466	66732	65366	62632	61266	66050	61950	53	19200	500	44800	100	1	10604441	6723	127.82	19.37	12	0.51	496.00	3273.00	132000	20230714	-51.97	61500	20230727	3.09	132000	-51.97	20230714	61500	3.09	20230727	132000	-51.97	20230714	61500	3.09	20230727	0.00	N	378340	500	53 억		163925	N	N	0	N	00	N
159	20230803	110957	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	63300	-700	5	-1.09	3054243600	47652	35.17	65300	65500	63000	83200	44800	64000	64095.13	1.55	0	-2548	69466	66732	65366	62632	61266	66050	61950	53	19200	500	44800	100	1	10604441	6713	127.62	19.34	12	0.45	496.00	3273.00	132000	20230714	-52.05	61500	20230727	2.93	132000	-52.05	20230714	61500	2.93	20230727	132000	-52.05	20230714	61500	2.93	20230727	0.00	N	378340	500	53 억		163925	N	N	0	N	00	N
160	20230803	100955	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64300	300	2	0.47	1994344100	30981	22.87	65300	65500	63000	83200	44800	64000	64375.34	1.55	0	-2569	69466	66732	65366	62632	61266	66050	61950	53	19200	500	44800	100	1	10604441	6819	129.64	19.65	12	0.29	496.00	3273.00	132000	20230714	-51.29	61500	20230727	4.55	132000	-51.29	20230714	61500	4.55	20230727	132000	-51.29	20230714	61500	4.55	20230727	0.00	N	378340	500	53 억		163925	N	N	0	N	00	N
161	20230803	090957	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64000	0	3	0.00	745304700	11500	8.49	65300	65500	64000	83200	44800	64000	64822.12	1.55	0	-652	69466	66732	65366	62632	61266	66050	61950	53	19200	500	44800	100	1	10604441	6787	129.03	19.55	12	0.11	496.00	3273.00	132000	20230714	-51.52	61500	20230727	4.07	132000	-51.52	20230714	61500	4.07	20230727	132000	-51.52	20230714	61500	4.07	20230727	0.00	N	378340	500	53 억		163925	N	N	0	N	00	N
162	20230802	161004	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64000	-5000	5	-7.25	8849771300	134210	23.51	67600	68100	64000	89700	48300	69000	65943.48	1.60	0	-355	77800	73400	70200	65800	62600	75600	68000	53	20700	500	48300	100	1	10604441	6787	129.03	19.55	12	1.27	496.00	3273.00	132000	20230714	-51.52	61500	20230727	4.07	132000	-51.52	20230714	61500	4.07	20230727	132000	-51.52	20230714	61500	4.07	20230727	0.00	N	378340	500	53 억		170140	N	N	0	N	00	N
163	20230802	151017	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64200	-4800	5	-6.96	8367719100	126685	22.19	67600	68100	64000	89700	48300	69000	66051.12	1.60	0	-61	77800	73400	70200	65800	62600	75600	68000	53	20700	500	48300	100	1	10604441	6808	129.44	19.62	12	1.19	496.00	3273.00	132000	20230714	-51.36	61500	20230727	4.39	132000	-51.36	20230714	61500	4.39	20230727	132000	-51.36	20230714	61500	4.39	20230727	0.00	N	378340	500	53 억		170140	N	N	0	N	00	N
164	20230802	141003	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	64700	-4300	5	-6.23	7826108200	118259	20.71	67600	68100	64000	89700	48300	69000	66177.43	1.60	0	173	77800	73400	70200	65800	62600	75600	68000	53	20700	500	48300	100	1	10604441	6861	130.44	19.77	12	1.12	496.00	3273.00	132000	20230714	-50.98	61500	20230727	5.20	132000	-50.98	20230714	61500	5.20	20230727	132000	-50.98	20230714	61500	5.20	20230727	0.00	N	378340	500	53 억		170140	N	N	0	N	00	N
165	20230802	130956	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65100	-3900	5	-5.65	6722884800	101153	17.72	67600	68100	64600	89700	48300	69000	66462.26	1.60	0	2065	77800	73400	70200	65800	62600	75600	68000	53	20700	500	48300	100	1	10604441	6903	131.25	19.89	12	0.95	496.00	3273.00	132000	20230714	-50.68	61500	20230727	5.85	132000	-50.68	20230714	61500	5.85	20230727	132000	-50.68	20230714	61500	5.85	20230727	0.00	N	378340	500	53 억		170140	N	N	0	N	00	N
166	20230802	120952	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65200	-3800	5	-5.51	6495951000	97671	17.11	67600	68100	64600	89700	48300	69000	66508.21	1.60	0	2282	77800	73400	70200	65800	62600	75600	68000	53	20700	500	48300	100	1	10604441	6914	131.45	19.92	12	0.92	496.00	3273.00	132000	20230714	-50.61	61500	20230727	6.02	132000	-50.61	20230714	61500	6.02	20230727	132000	-50.61	20230714	61500	6.02	20230727	0.00	N	378340	500	53 억		170140	N	N	0	N	00	N
167	20230802	110955	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	65800	-3200	5	-4.64	5224561000	78161	13.69	67600	68100	65800	89700	48300	69000	66843.28	1.60	0	5327	77800	73400	70200	65800	62600	75600	68000	53	20700	500	48300	100	1	10604441	6978	132.66	20.10	12	0.74	496.00	3273.00	132000	20230714	-50.15	61500	20230727	6.99	132000	-50.15	20230714	61500	6.99	20230727	132000	-50.15	20230714	61500	6.99	20230727	0.00	N	378340	500	53 억		170140	N	N	0	N	00	N
168	20230802	100955	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	67200	-1800	5	-2.61	3551332400	52947	9.27	67600	68100	66400	89700	48300	69000	67072.94	1.60	0	7930	77800	73400	70200	65800	62600	75600	68000	53	20700	500	48300	100	1	10604441	7126	135.48	20.53	12	0.50	496.00	3273.00	132000	20230714	-49.09	61500	20230727	9.27	132000	-49.09	20230714	61500	9.27	20230727	132000	-49.09	20230714	61500	9.27	20230727	0.00	N	378340	500	53 억		170140	N	N	0	N	00	N
169	20230802	090954	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	67200	-1800	5	-2.61	1495396900	22294	3.90	67600	67700	66400	89700	48300	69000	67075.25	1.60	0	3039	77800	73400	70200	65800	62600	75600	68000	53	20700	500	48300	100	1	10604441	7126	135.48	20.53	12	0.21	496.00	3273.00	132000	20230714	-49.09	61500	20230727	9.27	132000	-49.09	20230714	61500	9.27	20230727	132000	-49.09	20230714	61500	9.27	20230727	0.00	N	378340	500	53 억		170140	N	N	0	N	00	N
170	20230801	160954	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69000	3800	2	5.83	39738837800	567953	301.36	67300	74600	67000	84700	45700	65200	69969.48	2.47	0	-25197	73266	69232	65666	61632	58066	71250	63650	53	19500	500	45640	100	1	10604441	7317	139.11	21.08	12	5.36	496.00	3273.00	132000	20230714	-47.73	61500	20230727	12.20	132000	-47.73	20230714	61500	12.20	20230727	132000	-47.73	20230714	61500	12.20	20230727	0.00	N	378340	500	53 억		261923	N	N	0	N	00	N
171	20230801	150950	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69200	4000	2	6.13	39089434700	558534	296.36	67300	74600	67000	84700	45700	65200	69985.77	2.47	0	-25303	73266	69232	65666	61632	58066	71250	63650	53	19500	500	45640	100	1	10604441	7338	139.52	21.14	12	5.27	496.00	3273.00	132000	20230714	-47.58	61500	20230727	12.52	132000	-47.58	20230714	61500	12.52	20230727	132000	-47.58	20230714	61500	12.52	20230727	0.00	N	378340	500	53 억		261923	N	N	0	N	00	N
172	20230801	141007	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	67800	2600	2	3.99	37673964200	537843	285.38	67300	74600	67000	84700	45700	65200	70046.40	2.47	0	-24736	73266	69232	65666	61632	58066	71250	63650	53	19500	500	45640	100	1	10604441	7190	136.69	20.71	12	5.07	496.00	3273.00	132000	20230714	-48.64	61500	20230727	10.24	132000	-48.64	20230714	61500	10.24	20230727	132000	-48.64	20230714	61500	10.24	20230727	0.00	N	378340	500	53 억		261923	N	N	0	N	00	N
173	20230801	130945	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	67900	2700	2	4.14	35355945300	503599	267.21	67300	74600	67300	84700	45700	65200	70206.54	2.47	0	-22143	73266	69232	65666	61632	58066	71250	63650	53	19500	500	45640	100	1	10604441	7200	136.90	20.75	12	4.75	496.00	3273.00	132000	20230714	-48.56	61500	20230727	10.41	132000	-48.56	20230714	61500	10.41	20230727	132000	-48.56	20230714	61500	10.41	20230727	0.00	N	378340	500	53 억		261923	N	N	0	N	00	N
174	20230801	120945	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	67900	2700	2	4.14	34178334500	486220	257.99	67300	74600	67300	84700	45700	65200	70293.97	2.47	0	-20909	73266	69232	65666	61632	58066	71250	63650	53	19500	500	45640	100	1	10604441	7200	136.90	20.75	12	4.59	496.00	3273.00	132000	20230714	-48.56	61500	20230727	10.41	132000	-48.56	20230714	61500	10.41	20230727	132000	-48.56	20230714	61500	10.41	20230727	0.00	N	378340	500	53 억		261923	N	N	0	N	00	N
175	20230801	110941	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69100	3900	2	5.98	30276417200	428887	227.57	67300	74600	67300	84700	45700	65200	70592.99	2.47	0	-18498	73266	69232	65666	61632	58066	71250	63650	53	19500	500	45640	100	1	10604441	7328	139.31	21.11	12	4.04	496.00	3273.00	132000	20230714	-47.65	61500	20230727	12.36	132000	-47.65	20230714	61500	12.36	20230727	132000	-47.65	20230714	61500	12.36	20230727	0.00	N	378340	500	53 억		261923	N	N	0	N	00	N
176	20230801	100948	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	70500	5300	2	8.13	23320999400	328849	174.49	67300	74600	67300	84700	45700	65200	70917.05	2.47	0	2668	73266	69232	65666	61632	58066	71250	63650	53	19500	500	45640	100	1	10604441	7476	142.14	21.54	12	3.10	496.00	3273.00	132000	20230714	-46.59	61500	20230727	14.63	132000	-46.59	20230714	61500	14.63	20230727	132000	-46.59	20230714	61500	14.63	20230727	0.00	N	378340	500	53 억		261923	N	N	0	N	00	N
177	20230801	090939	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	69200	4000	2	6.13	3937999500	57064	30.28	67300	70200	67300	84700	45700	65200	69010.23	2.47	0	2240	73266	69232	65666	61632	58066	71250	63650	53	19500	500	45640	100	1	10604441	7338	139.52	21.14	12	0.54	496.00	3273.00	132000	20230714	-47.58	61500	20230727	12.52	132000	-47.58	20230714	61500	12.52	20230727	132000	-47.58	20230714	61500	12.52	20230727	0.00	N	378340	500	53 억		261923	N	N	0	N	00	N