KissMeData/144960/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	160851	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	150	2	2.53	1348843080	221433	157.35	5960	6260	5880	7700	4160	5930	6091.43	5.74	0	63604	6223	6076	6003	5856	5783	6040	5820	44	1770	100	4150	10	1	43692624	2657	10.39	1.11	12	0.51	585.00	5482.00	7490	20230706	-18.83	3220	20221013	88.82	7490	-18.83	20230706	3400	78.82	20230103	7490	-18.83	20230706	3220	88.82	20221013	1.82	N	144960	100	43 억		2506244	N	N	0	N	00	N
3	20230831	151107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	70	2	1.18	1333500860	218906	155.55	5960	6260	5880	7700	4160	5930	6091.66	5.74	0	64229	6223	6076	6003	5856	5783	6040	5820	44	1770	100	4150	10	1	43692624	2622	10.26	1.09	12	0.50	585.00	5482.00	7490	20230706	-19.89	3220	20221013	86.34	7490	-19.89	20230706	3400	76.47	20230103	7490	-19.89	20230706	3220	86.34	20221013	1.82	N	144960	100	43 억		2506244	N	N	0	N	00	N
4	20230831	141212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	150	2	2.53	1223499680	200632	142.57	5960	6260	5880	7700	4160	5930	6098.23	5.74	0	59557	6223	6076	6003	5856	5783	6040	5820	44	1770	100	4150	10	1	43692624	2657	10.39	1.11	12	0.46	585.00	5482.00	7490	20230706	-18.83	3220	20221013	88.82	7490	-18.83	20230706	3400	78.82	20230103	7490	-18.83	20230706	3220	88.82	20221013	1.82	N	144960	100	43 억		2506244	N	N	0	N	00	N
5	20230831	131140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	110	2	1.85	1198402060	196479	139.62	5960	6260	5880	7700	4160	5930	6099.39	5.74	0	56693	6223	6076	6003	5856	5783	6040	5820	44	1770	100	4150	10	1	43692624	2639	10.32	1.10	12	0.45	585.00	5482.00	7490	20230706	-19.36	3220	20221013	87.58	7490	-19.36	20230706	3400	77.65	20230103	7490	-19.36	20230706	3220	87.58	20221013	1.82	N	144960	100	43 억		2506244	N	N	0	N	00	N
6	20230831	121209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	110	2	1.85	1059126410	173393	123.21	5960	6260	5880	7700	4160	5930	6108.24	5.74	0	49040	6223	6076	6003	5856	5783	6040	5820	44	1770	100	4150	10	1	43692624	2639	10.32	1.10	12	0.40	585.00	5482.00	7490	20230706	-19.36	3220	20221013	87.58	7490	-19.36	20230706	3400	77.65	20230103	7490	-19.36	20230706	3220	87.58	20221013	1.82	N	144960	100	43 억		2506244	N	N	0	N	00	N
7	20230831	111648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6030	100	2	1.69	989035190	161780	114.96	5960	6260	5880	7700	4160	5930	6113.46	5.74	0	43296	6223	6076	6003	5856	5783	6040	5820	44	1770	100	4150	10	1	43692624	2635	10.31	1.10	12	0.37	585.00	5482.00	7490	20230706	-19.49	3220	20221013	87.27	7490	-19.49	20230706	3400	77.35	20230103	7490	-19.49	20230706	3220	87.27	20221013	1.82	N	144960	100	43 억		2506244	N	N	0	N	00	N
8	20230831	101301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	190	2	3.20	741455800	120924	85.93	5960	6260	5880	7700	4160	5930	6131.59	5.74	0	29034	6223	6076	6003	5856	5783	6040	5820	44	1770	100	4150	10	1	43692624	2674	10.46	1.12	12	0.28	585.00	5482.00	7490	20230706	-18.29	3220	20221013	90.06	7490	-18.29	20230706	3400	80.00	20230103	7490	-18.29	20230706	3220	90.06	20221013	1.82	N	144960	100	43 억		2506244	N	N	0	N	00	N
9	20230831	091128	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6080	150	2	2.53	87700560	14685	10.44	5960	6080	5880	7700	4160	5930	5972.12	5.74	0	7851	6223	6076	6003	5856	5783	6040	5820	44	1770	100	4150	10	1	43692624	2657	10.39	1.11	12	0.03	585.00	5482.00	7490	20230706	-18.83	3220	20221013	88.82	7490	-18.83	20230706	3400	78.82	20230103	7490	-18.83	20230706	3220	88.82	20221013	1.82	N	144960	100	43 억		2506244	N	N	0	N	00	N
10	20230830	160855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	-120	5	-1.98	837162540	139425	91.97	6150	6150	5930	7860	4240	6050	6004.39	5.66	0	33050	6336	6192	6106	5962	5876	6150	5920	44	1810	100	4230	10	1	43692624	2591	10.14	1.08	12	0.32	585.00	5482.00	7490	20230706	-20.83	3220	20221013	84.16	7490	-20.83	20230706	3400	74.41	20230103	7490	-20.83	20230706	3220	84.16	20221013	1.88	N	144960	100	43 억		2472464	N	N	0	N	00	N
11	20230830	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	-60	5	-0.99	794625780	132256	87.24	6150	6150	5940	7860	4240	6050	6008.24	5.66	0	35887	6336	6192	6106	5962	5876	6150	5920	44	1810	100	4230	10	1	43692624	2617	10.24	1.09	12	0.30	585.00	5482.00	7490	20230706	-20.03	3220	20221013	86.02	7490	-20.03	20230706	3400	76.18	20230103	7490	-20.03	20230706	3220	86.02	20221013	1.88	N	144960	100	43 억		2472464	N	N	0	N	00	N
12	20230830	141134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	0	3	0.00	617890390	102732	67.77	6150	6150	5940	7860	4240	6050	6014.59	5.66	0	22271	6336	6192	6106	5962	5876	6150	5920	44	1810	100	4230	10	1	43692624	2643	10.34	1.10	12	0.24	585.00	5482.00	7490	20230706	-19.23	3220	20221013	87.89	7490	-19.23	20230706	3400	77.94	20230103	7490	-19.23	20230706	3220	87.89	20221013	1.88	N	144960	100	43 억		2472464	N	N	0	N	00	N
13	20230830	131123	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6000	-50	5	-0.83	587105920	97638	64.41	6150	6150	5940	7860	4240	6050	6013.09	5.66	0	23030	6336	6192	6106	5962	5876	6150	5920	44	1810	100	4230	10	1	43692624	2622	10.26	1.09	12	0.22	585.00	5482.00	7490	20230706	-19.89	3220	20221013	86.34	7490	-19.89	20230706	3400	76.47	20230103	7490	-19.89	20230706	3220	86.34	20221013	1.88	N	144960	100	43 억		2472464	N	N	0	N	00	N
14	20230830	121135	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	-60	5	-0.99	467523530	77709	51.26	6150	6150	5940	7860	4240	6050	6016.34	5.66	0	17900	6336	6192	6106	5962	5876	6150	5920	44	1810	100	4230	10	1	43692624	2617	10.24	1.09	12	0.18	585.00	5482.00	7490	20230706	-20.03	3220	20221013	86.02	7490	-20.03	20230706	3400	76.18	20230103	7490	-20.03	20230706	3220	86.02	20221013	1.88	N	144960	100	43 억		2472464	N	N	0	N	00	N
15	20230830	111632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6020	-30	5	-0.50	351363140	58250	38.43	6150	6150	5970	7860	4240	6050	6031.99	5.66	0	14711	6336	6192	6106	5962	5876	6150	5920	44	1810	100	4230	10	1	43692624	2630	10.29	1.10	12	0.13	585.00	5482.00	7490	20230706	-19.63	3220	20221013	86.96	7490	-19.63	20230706	3400	77.06	20230103	7490	-19.63	20230706	3220	86.96	20221013	1.88	N	144960	100	43 억		2472464	N	N	0	N	00	N
16	20230830	101211	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	50	2	0.83	232471580	38576	25.45	6150	6150	5980	7860	4240	6050	6026.33	5.66	0	12810	6336	6192	6106	5962	5876	6150	5920	44	1810	100	4230	10	1	43692624	2665	10.43	1.11	12	0.09	585.00	5482.00	7490	20230706	-18.56	3220	20221013	89.44	7490	-18.56	20230706	3400	79.41	20230103	7490	-18.56	20230706	3220	89.44	20221013	1.88	N	144960	100	43 억		2472464	N	N	0	N	00	N
17	20230830	091109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	10	2	0.17	8960150	1471	0.97	6150	6150	6060	7860	4240	6050	6091.20	5.66	0	397	6336	6192	6106	5962	5876	6150	5920	44	1810	100	4230	10	1	43692624	2648	10.36	1.11	12	0.00	585.00	5482.00	7490	20230706	-19.09	3220	20221013	88.20	7490	-19.09	20230706	3400	78.24	20230103	7490	-19.09	20230706	3220	88.20	20221013	1.88	N	144960	100	43 억		2472464	N	N	0	N	00	N
18	20230829	160850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6050	-140	5	-2.26	927251730	151557	89.77	6160	6250	6020	8040	4340	6190	6118.17	5.66	0	-513	6496	6342	6216	6062	5936	6420	6140	44	1850	100	4330	10	1	43692624	2643	10.34	1.10	12	0.35	585.00	5482.00	7490	20230706	-19.23	3220	20221013	87.89	7490	-19.23	20230706	3400	77.94	20230103	7490	-19.23	20230706	3220	87.89	20221013	1.72	N	144960	100	43 억		2472978	N	N	0	N	00	N
19	20230829	151052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-80	5	-1.29	865606810	141380	83.74	6160	6250	6020	8040	4340	6190	6122.55	5.66	0	1677	6496	6342	6216	6062	5936	6420	6140	44	1850	100	4330	10	1	43692624	2670	10.44	1.11	12	0.32	585.00	5482.00	7490	20230706	-18.42	3220	20221013	89.75	7490	-18.42	20230706	3400	79.71	20230103	7490	-18.42	20230706	3220	89.75	20221013	1.72	N	144960	100	43 억		2472978	N	N	0	N	00	N
20	20230829	141209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-80	5	-1.29	748169950	122231	72.40	6160	6250	6020	8040	4340	6190	6120.95	5.66	0	-194	6496	6342	6216	6062	5936	6420	6140	44	1850	100	4330	10	1	43692624	2670	10.44	1.11	12	0.28	585.00	5482.00	7490	20230706	-18.42	3220	20221013	89.75	7490	-18.42	20230706	3400	79.71	20230103	7490	-18.42	20230706	3220	89.75	20221013	1.72	N	144960	100	43 억		2472978	N	N	0	N	00	N
21	20230829	131122	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	30	2	0.48	611438700	99816	59.12	6160	6250	6020	8040	4340	6190	6125.66	5.66	0	2720	6496	6342	6216	6062	5936	6420	6140	44	1850	100	4330	10	1	43692624	2718	10.63	1.13	12	0.23	585.00	5482.00	7490	20230706	-16.96	3220	20221013	93.17	7490	-16.96	20230706	3400	82.94	20230103	7490	-16.96	20230706	3220	93.17	20221013	1.72	N	144960	100	43 억		2472978	N	N	0	N	00	N
22	20230829	121158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	0	3	0.00	555509760	90782	53.77	6160	6250	6020	8040	4340	6190	6119.16	5.66	0	3458	6496	6342	6216	6062	5936	6420	6140	44	1850	100	4330	10	1	43692624	2705	10.58	1.13	12	0.21	585.00	5482.00	7490	20230706	-17.36	3220	20221013	92.24	7490	-17.36	20230706	3400	82.06	20230103	7490	-17.36	20230706	3220	92.24	20221013	1.72	N	144960	100	43 억		2472978	N	N	0	N	00	N
23	20230829	111839	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	-80	5	-1.29	486408020	79546	47.12	6160	6250	6020	8040	4340	6190	6114.80	5.66	0	6699	6496	6342	6216	6062	5936	6420	6140	44	1850	100	4330	10	1	43692624	2670	10.44	1.11	12	0.18	585.00	5482.00	7490	20230706	-18.42	3220	20221013	89.75	7490	-18.42	20230706	3400	79.71	20230103	7490	-18.42	20230706	3220	89.75	20221013	1.72	N	144960	100	43 억		2472978	N	N	0	N	00	N
24	20230829	101258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	-30	5	-0.48	182247900	29569	17.51	6160	6250	6100	8040	4340	6190	6163.48	5.66	0	1625	6496	6342	6216	6062	5936	6420	6140	44	1850	100	4330	10	1	43692624	2691	10.53	1.12	12	0.07	585.00	5482.00	7490	20230706	-17.76	3220	20221013	91.30	7490	-17.76	20230706	3400	81.18	20230103	7490	-17.76	20230706	3220	91.30	20221013	1.72	N	144960	100	43 억		2472978	N	N	0	N	00	N
25	20230829	090835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-90	5	-1.45	17167830	2803	1.66	6160	6200	6100	8040	4340	6190	6124.81	5.66	0	518	6496	6342	6216	6062	5936	6420	6140	44	1850	100	4330	10	1	43692624	2665	10.43	1.11	12	0.01	585.00	5482.00	7490	20230706	-18.56	3220	20221013	89.44	7490	-18.56	20230706	3400	79.41	20230103	7490	-18.56	20230706	3220	89.44	20221013	1.72	N	144960	100	43 억		2472978	N	N	0	N	00	N
26	20230828	160825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	0	3	0.00	1048992440	168820	67.43	6150	6370	6090	8040	4340	6190	6213.70	5.68	0	-12881	6576	6382	6196	6002	5816	6290	5910	44	1850	100	4330	10	1	43692624	2705	10.58	1.13	12	0.39	585.00	5482.00	7490	20230706	-17.36	3220	20221013	92.24	7490	-17.36	20230706	3400	82.06	20230103	7490	-17.36	20230706	3220	92.24	20221013	1.64	N	144960	100	43 억		2481673	N	N	0	N	00	N
27	20230828	150834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-10	5	-0.16	1015140550	163354	65.25	6150	6370	6090	8040	4340	6190	6214.36	5.68	0	-13317	6576	6382	6196	6002	5816	6290	5910	44	1850	100	4330	10	1	43692624	2700	10.56	1.13	12	0.37	585.00	5482.00	7490	20230706	-17.49	3220	20221013	91.93	7490	-17.49	20230706	3400	81.76	20230103	7490	-17.49	20230706	3220	91.93	20221013	1.64	N	144960	100	43 억		2481673	N	N	0	N	00	N
28	20230828	140836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6210	20	2	0.32	741447790	119102	47.57	6150	6370	6090	8040	4340	6190	6225.32	5.68	0	-22224	6576	6382	6196	6002	5816	6290	5910	44	1850	100	4330	10	1	43692624	2713	10.62	1.13	12	0.27	585.00	5482.00	7490	20230706	-17.09	3220	20221013	92.86	7490	-17.09	20230706	3400	82.65	20230103	7490	-17.09	20230706	3220	92.86	20221013	1.64	N	144960	100	43 억		2481673	N	N	0	N	00	N
29	20230828	130843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6180	-10	5	-0.16	690536780	110870	44.29	6150	6370	6090	8040	4340	6190	6228.35	5.68	0	-20616	6576	6382	6196	6002	5816	6290	5910	44	1850	100	4330	10	1	43692624	2700	10.56	1.13	12	0.25	585.00	5482.00	7490	20230706	-17.49	3220	20221013	91.93	7490	-17.49	20230706	3400	81.76	20230103	7490	-17.49	20230706	3220	91.93	20221013	1.64	N	144960	100	43 억		2481673	N	N	0	N	00	N
30	20230828	120835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-70	5	-1.13	649755160	104224	41.63	6150	6370	6090	8040	4340	6190	6234.22	5.68	0	-19368	6576	6382	6196	6002	5816	6290	5910	44	1850	100	4330	10	1	43692624	2674	10.46	1.12	12	0.24	585.00	5482.00	7490	20230706	-18.29	3220	20221013	90.06	7490	-18.29	20230706	3400	80.00	20230103	7490	-18.29	20230706	3220	90.06	20221013	1.64	N	144960	100	43 억		2481673	N	N	0	N	00	N
31	20230828	110830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6220	30	2	0.48	584578820	93626	37.40	6150	6370	6090	8040	4340	6190	6243.77	5.68	0	-19253	6576	6382	6196	6002	5816	6290	5910	44	1850	100	4330	10	1	43692624	2718	10.63	1.13	12	0.21	585.00	5482.00	7490	20230706	-16.96	3220	20221013	93.17	7490	-16.96	20230706	3400	82.94	20230103	7490	-16.96	20230706	3220	93.17	20221013	1.64	N	144960	100	43 억		2481673	N	N	0	N	00	N
32	20230828	100822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6250	60	2	0.97	448008430	71706	28.64	6150	6370	6090	8040	4340	6190	6247.85	5.68	0	-11592	6576	6382	6196	6002	5816	6290	5910	44	1850	100	4330	10	1	43692624	2731	10.68	1.14	12	0.16	585.00	5482.00	7490	20230706	-16.56	3220	20221013	94.10	7490	-16.56	20230706	3400	83.82	20230103	7490	-16.56	20230706	3220	94.10	20221013	1.64	N	144960	100	43 억		2481673	N	N	0	N	00	N
33	20230828	090835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-70	5	-1.13	17040720	2777	1.11	6150	6190	6090	8040	4340	6190	6136.38	5.68	0	-1107	6576	6382	6196	6002	5816	6290	5910	44	1850	100	4330	10	1	43692624	2674	10.46	1.12	12	0.01	585.00	5482.00	7490	20230706	-18.29	3220	20221013	90.06	7490	-18.29	20230706	3400	80.00	20230103	7490	-18.29	20230706	3220	90.06	20221013	1.64	N	144960	100	43 억		2481673	N	N	0	N	00	N
34	20230825	160829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	60	2	0.98	1549288340	250236	88.36	6200	6390	6010	7960	4300	6130	6191.39	5.78	0	-44276	6476	6302	6026	5852	5576	6390	5940	44	1830	100	4290	10	1	43692624	2705	10.58	1.13	12	0.57	585.00	5482.00	7490	20230706	-17.36	3220	20221013	92.24	7490	-17.36	20230706	3400	82.06	20230103	7490	-17.36	20230706	3220	92.24	20221013	1.49	N	144960	100	43 억		2525341	N	N	0	N	00	N
35	20230825	150833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6160	30	2	0.49	1409939300	227692	80.40	6200	6390	6010	7960	4300	6130	6192.36	5.78	0	-41342	6476	6302	6026	5852	5576	6390	5940	44	1830	100	4290	10	1	43692624	2691	10.53	1.12	12	0.52	585.00	5482.00	7490	20230706	-17.76	3220	20221013	91.30	7490	-17.76	20230706	3400	81.18	20230103	7490	-17.76	20230706	3220	91.30	20221013	1.49	N	144960	100	43 억		2525341	N	N	0	N	00	N
36	20230825	140832	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	60	2	0.98	1066097200	172268	60.83	6200	6390	6010	7960	4300	6130	6188.66	5.78	0	-50673	6476	6302	6026	5852	5576	6390	5940	44	1830	100	4290	10	1	43692624	2705	10.58	1.13	12	0.39	585.00	5482.00	7490	20230706	-17.36	3220	20221013	92.24	7490	-17.36	20230706	3400	82.06	20230103	7490	-17.36	20230706	3220	92.24	20221013	1.49	N	144960	100	43 억		2525341	N	N	0	N	00	N
37	20230825	130828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	-70	5	-1.14	974871180	157406	55.58	6200	6390	6010	7960	4300	6130	6193.43	5.78	0	-46609	6476	6302	6026	5852	5576	6390	5940	44	1830	100	4290	10	1	43692624	2648	10.36	1.11	12	0.36	585.00	5482.00	7490	20230706	-19.09	3220	20221013	88.20	7490	-19.09	20230706	3400	78.24	20230103	7490	-19.09	20230706	3220	88.20	20221013	1.49	N	144960	100	43 억		2525341	N	N	0	N	00	N
38	20230825	120828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6100	-30	5	-0.49	908248990	146450	51.71	6200	6390	6010	7960	4300	6130	6201.86	5.78	0	-41043	6476	6302	6026	5852	5576	6390	5940	44	1830	100	4290	10	1	43692624	2665	10.43	1.11	12	0.34	585.00	5482.00	7490	20230706	-18.56	3220	20221013	89.44	7490	-18.56	20230706	3400	79.41	20230103	7490	-18.56	20230706	3220	89.44	20221013	1.49	N	144960	100	43 억		2525341	N	N	0	N	00	N
39	20230825	110830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6120	-10	5	-0.16	797219950	128259	45.29	6200	6390	6010	7960	4300	6130	6215.82	5.78	0	-39303	6476	6302	6026	5852	5576	6390	5940	44	1830	100	4290	10	1	43692624	2674	10.46	1.12	12	0.29	585.00	5482.00	7490	20230706	-18.29	3220	20221013	90.06	7490	-18.29	20230706	3400	80.00	20230103	7490	-18.29	20230706	3220	90.06	20221013	1.49	N	144960	100	43 억		2525341	N	N	0	N	00	N
40	20230825	100833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6190	60	2	0.98	665224550	106873	37.74	6200	6390	6010	7960	4300	6130	6224.60	5.78	0	-34672	6476	6302	6026	5852	5576	6390	5940	44	1830	100	4290	10	1	43692624	2705	10.58	1.13	12	0.24	585.00	5482.00	7490	20230706	-17.36	3220	20221013	92.24	7490	-17.36	20230706	3400	82.06	20230103	7490	-17.36	20230706	3220	92.24	20221013	1.49	N	144960	100	43 억		2525341	N	N	0	N	00	N
41	20230825	090828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6070	-60	5	-0.98	78828620	12914	4.56	6200	6200	6010	7960	4300	6130	6103.76	5.78	0	-4149	6476	6302	6026	5852	5576	6390	5940	44	1830	100	4290	10	1	43692624	2652	10.38	1.11	12	0.03	585.00	5482.00	7490	20230706	-18.96	3220	20221013	88.51	7490	-18.96	20230706	3400	78.53	20230103	7490	-18.96	20230706	3220	88.51	20221013	1.49	N	144960	100	43 억		2525341	N	N	0	N	00	N
42	20230824	160822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6130	190	2	3.20	1704511660	282805	181.05	5870	6200	5750	7720	4160	5940	6027.15	5.85	0	-37697	6160	6050	5960	5850	5760	6005	5805	44	1780	100	4150	10	1	43692624	2678	10.48	1.12	12	0.65	585.00	5482.00	7490	20230706	-18.16	3220	20221013	90.37	7490	-18.16	20230706	3400	80.29	20230103	7490	-18.16	20230706	3220	90.37	20221013	1.55	N	144960	100	43 억		2557397	N	N	0	N	00	N
43	20230824	150821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6110	170	2	2.86	1661305360	275749	176.53	5870	6200	5750	7720	4160	5940	6024.70	5.85	0	-37830	6160	6050	5960	5850	5760	6005	5805	44	1780	100	4150	10	1	43692624	2670	10.44	1.11	12	0.63	585.00	5482.00	7490	20230706	-18.42	3220	20221013	89.75	7490	-18.42	20230706	3400	79.71	20230103	7490	-18.42	20230706	3220	89.75	20221013	1.55	N	144960	100	43 억		2557397	N	N	0	N	00	N
44	20230824	140823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6150	210	2	3.54	1556292670	258632	165.57	5870	6200	5750	7720	4160	5940	6017.40	5.85	0	-37296	6160	6050	5960	5850	5760	6005	5805	44	1780	100	4150	10	1	43692624	2687	10.51	1.12	12	0.59	585.00	5482.00	7490	20230706	-17.89	3220	20221013	90.99	7490	-17.89	20230706	3400	80.88	20230103	7490	-17.89	20230706	3220	90.99	20221013	1.55	N	144960	100	43 억		2557397	N	N	0	N	00	N
45	20230824	130825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6040	100	2	1.68	931679710	156891	100.44	5870	6100	5750	7720	4160	5940	5938.39	5.85	0	-28444	6160	6050	5960	5850	5760	6005	5805	44	1780	100	4150	10	1	43692624	2639	10.32	1.10	12	0.36	585.00	5482.00	7490	20230706	-19.36	3220	20221013	87.58	7490	-19.36	20230706	3400	77.65	20230103	7490	-19.36	20230706	3220	87.58	20221013	1.55	N	144960	100	43 억		2557397	N	N	0	N	00	N
46	20230824	120829	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5930	-10	5	-0.17	509343560	86577	55.43	5870	6080	5750	7720	4160	5940	5883.13	5.85	0	-18058	6160	6050	5960	5850	5760	6005	5805	44	1780	100	4150	10	1	43692624	2591	10.14	1.08	12	0.20	585.00	5482.00	7490	20230706	-20.83	3220	20221013	84.16	7490	-20.83	20230706	3400	74.41	20230103	7490	-20.83	20230706	3220	84.16	20221013	1.55	N	144960	100	43 억		2557397	N	N	0	N	00	N
47	20230824	110826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	0	3	0.00	454723950	77375	49.53	5870	6080	5750	7720	4160	5940	5876.88	5.85	0	-13412	6160	6050	5960	5850	5760	6005	5805	44	1780	100	4150	10	1	43692624	2595	10.15	1.08	12	0.18	585.00	5482.00	7490	20230706	-20.69	3220	20221013	84.47	7490	-20.69	20230706	3400	74.71	20230103	7490	-20.69	20230706	3220	84.47	20221013	1.55	N	144960	100	43 억		2557397	N	N	0	N	00	N
48	20230824	100820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	-60	5	-1.01	317429500	54197	34.70	5870	6080	5750	7720	4160	5940	5856.96	5.85	0	-5024	6160	6050	5960	5850	5760	6005	5805	44	1780	100	4150	10	1	43692624	2569	10.05	1.07	12	0.12	585.00	5482.00	7490	20230706	-21.50	3220	20221013	82.61	7490	-21.50	20230706	3400	72.94	20230103	7490	-21.50	20230706	3220	82.61	20221013	1.55	N	144960	100	43 억		2557397	N	N	0	N	00	N
49	20230824	090824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	-30	5	-0.51	62840690	10594	6.78	5870	6080	5850	7720	4160	5940	5931.72	5.85	0	-405	6160	6050	5960	5850	5760	6005	5805	44	1780	100	4150	10	1	43692624	2582	10.10	1.08	12	0.02	585.00	5482.00	7490	20230706	-21.09	3220	20221013	83.54	7490	-21.09	20230706	3400	73.82	20230103	7490	-21.09	20230706	3220	83.54	20221013	1.55	N	144960	100	43 억		2557397	N	N	0	N	00	N
50	20230823	160820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5940	20	2	0.34	926607350	155638	33.97	5960	6070	5870	7690	4150	5920	5953.73	5.87	0	-10338	6313	6116	5793	5596	5273	6215	5695	44	1770	100	4140	10	1	43692624	2595	10.15	1.08	12	0.36	585.00	5482.00	7490	20230706	-20.69	3220	20221013	84.47	7490	-20.69	20230706	3400	74.71	20230103	7490	-20.69	20230706	3220	84.47	20221013	1.54	N	144960	100	43 억		2566527	N	N	0	N	00	N
51	20230823	150819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	-10	5	-0.17	899388860	151039	32.97	5960	6070	5870	7690	4150	5920	5954.68	5.87	0	-11977	6313	6116	5793	5596	5273	6215	5695	44	1770	100	4140	10	1	43692624	2582	10.10	1.08	12	0.35	585.00	5482.00	7490	20230706	-21.09	3220	20221013	83.54	7490	-21.09	20230706	3400	73.82	20230103	7490	-21.09	20230706	3220	83.54	20221013	1.54	N	144960	100	43 억		2566527	N	N	0	N	00	N
52	20230823	140826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5990	70	2	1.18	830592870	139453	30.44	5960	6070	5870	7690	4150	5920	5956.08	5.87	0	-11467	6313	6116	5793	5596	5273	6215	5695	44	1770	100	4140	10	1	43692624	2617	10.24	1.09	12	0.32	585.00	5482.00	7490	20230706	-20.03	3220	20221013	86.02	7490	-20.03	20230706	3400	76.18	20230103	7490	-20.03	20230706	3220	86.02	20221013	1.54	N	144960	100	43 억		2566527	N	N	0	N	00	N
53	20230823	130818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	0	3	0.00	593682570	99931	21.81	5960	6070	5870	7690	4150	5920	5940.92	5.87	0	-11015	6313	6116	5793	5596	5273	6215	5695	44	1770	100	4140	10	1	43692624	2587	10.12	1.08	12	0.23	585.00	5482.00	7490	20230706	-20.96	3220	20221013	83.85	7490	-20.96	20230706	3400	74.12	20230103	7490	-20.96	20230706	3220	83.85	20221013	1.54	N	144960	100	43 억		2566527	N	N	0	N	00	N
54	20230823	120825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	30	2	0.51	533439850	89738	19.59	5960	6070	5870	7690	4150	5920	5944.41	5.87	0	-12320	6313	6116	5793	5596	5273	6215	5695	44	1770	100	4140	10	1	43692624	2600	10.17	1.09	12	0.21	585.00	5482.00	7490	20230706	-20.56	3220	20221013	84.78	7490	-20.56	20230706	3400	75.00	20230103	7490	-20.56	20230706	3220	84.78	20221013	1.54	N	144960	100	43 억		2566527	N	N	0	N	00	N
55	20230823	110818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5950	30	2	0.51	448430110	75480	16.48	5960	6070	5870	7690	4150	5920	5941.05	5.87	0	-8854	6313	6116	5793	5596	5273	6215	5695	44	1770	100	4140	10	1	43692624	2600	10.17	1.09	12	0.17	585.00	5482.00	7490	20230706	-20.56	3220	20221013	84.78	7490	-20.56	20230706	3400	75.00	20230103	7490	-20.56	20230706	3220	84.78	20221013	1.54	N	144960	100	43 억		2566527	N	N	0	N	00	N
56	20230823	100819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5890	-30	5	-0.51	330979310	55694	12.16	5960	6070	5870	7690	4150	5920	5942.82	5.87	0	-8961	6313	6116	5793	5596	5273	6215	5695	44	1770	100	4140	10	1	43692624	2573	10.07	1.07	12	0.13	585.00	5482.00	7490	20230706	-21.36	3220	20221013	82.92	7490	-21.36	20230706	3400	73.24	20230103	7490	-21.36	20230706	3220	82.92	20221013	1.54	N	144960	100	43 억		2566527	N	N	0	N	00	N
57	20230823	090827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6060	140	2	2.36	102109510	17053	3.72	5960	6070	5930	7690	4150	5920	5987.77	5.87	0	-490	6313	6116	5793	5596	5273	6215	5695	44	1770	100	4140	10	1	43692624	2648	10.36	1.11	12	0.04	585.00	5482.00	7490	20230706	-19.09	3220	20221013	88.20	7490	-19.09	20230706	3400	78.24	20230103	7490	-19.09	20230706	3220	88.20	20221013	1.54	N	144960	100	43 억		2566527	N	N	0	N	00	N
58	20230822	160816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5920	450	2	8.23	2628246590	452850	896.02	5470	5990	5470	7110	3830	5470	5803.77	5.86	0	11193	5623	5546	5483	5406	5343	5515	5375	44	1640	100	3820	10	1	43692624	2587	10.12	1.08	12	1.04	585.00	5482.00	7490	20230706	-20.96	3220	20221013	83.85	7490	-20.96	20230706	3400	74.12	20230103	7490	-20.96	20230706	3220	83.85	20221013	1.52	N	144960	100	43 억		2558733	N	N	0	N	00	N
59	20230822	150817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5910	440	2	8.04	2557443400	440875	872.33	5470	5990	5470	7110	3830	5470	5800.84	5.86	0	10867	5623	5546	5483	5406	5343	5515	5375	44	1640	100	3820	10	1	43692624	2582	10.10	1.08	12	1.01	585.00	5482.00	7490	20230706	-21.09	3220	20221013	83.54	7490	-21.09	20230706	3400	73.82	20230103	7490	-21.09	20230706	3220	83.54	20221013	1.52	N	144960	100	43 억		2558733	N	N	0	N	00	N
60	20230822	140818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	500	2	9.14	2382946530	411352	813.91	5470	5990	5470	7110	3830	5470	5792.96	5.86	0	2860	5623	5546	5483	5406	5343	5515	5375	44	1640	100	3820	10	1	43692624	2608	10.21	1.09	12	0.94	585.00	5482.00	7490	20230706	-20.29	3220	20221013	85.40	7490	-20.29	20230706	3400	75.59	20230103	7490	-20.29	20230706	3220	85.40	20221013	1.52	N	144960	100	43 억		2558733	N	N	0	N	00	N
61	20230822	130815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	300	2	5.48	1709496560	297231	588.11	5470	5890	5470	7110	3830	5470	5751.41	5.86	0	4818	5623	5546	5483	5406	5343	5515	5375	44	1640	100	3820	10	1	43692624	2521	9.86	1.05	12	0.68	585.00	5482.00	7490	20230706	-22.96	3220	20221013	79.19	7490	-22.96	20230706	3400	69.71	20230103	7490	-22.96	20230706	3220	79.19	20221013	1.52	N	144960	100	43 억		2558733	N	N	0	N	00	N
62	20230822	120803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5770	300	2	5.48	1555667100	270545	535.31	5470	5890	5470	7110	3830	5470	5750.12	5.86	0	4804	5623	5546	5483	5406	5343	5515	5375	44	1640	100	3820	10	1	43692624	2521	9.86	1.05	12	0.62	585.00	5482.00	7490	20230706	-22.96	3220	20221013	79.19	7490	-22.96	20230706	3400	69.71	20230103	7490	-22.96	20230706	3220	79.19	20221013	1.52	N	144960	100	43 억		2558733	N	N	0	N	00	N
63	20230822	110814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5670	200	2	3.66	1445990760	251454	497.53	5470	5890	5470	7110	3830	5470	5750.52	5.86	0	4012	5623	5546	5483	5406	5343	5515	5375	44	1640	100	3820	10	1	43692624	2477	9.69	1.03	12	0.58	585.00	5482.00	7490	20230706	-24.30	3220	20221013	76.09	7490	-24.30	20230706	3400	66.76	20230103	7490	-24.30	20230706	3220	76.09	20221013	1.52	N	144960	100	43 억		2558733	N	N	0	N	00	N
64	20230822	100811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5800	330	2	6.03	1005433430	175421	347.09	5470	5860	5470	7110	3830	5470	5731.55	5.86	0	2988	5623	5546	5483	5406	5343	5515	5375	44	1640	100	3820	10	1	43692624	2534	9.91	1.06	12	0.40	585.00	5482.00	7490	20230706	-22.56	3220	20221013	80.12	7490	-22.56	20230706	3400	70.59	20230103	7490	-22.56	20230706	3220	80.12	20221013	1.52	N	144960	100	43 억		2558733	N	N	0	N	00	N
65	20230822	090813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5640	170	2	3.11	35014770	6237	12.34	5470	5680	5470	7110	3830	5470	5614.04	5.86	0	-4183	5623	5546	5483	5406	5343	5515	5375	44	1640	100	3820	10	1	43692624	2464	9.64	1.03	12	0.01	585.00	5482.00	7490	20230706	-24.70	3220	20221013	75.16	7490	-24.70	20230706	3400	65.88	20230103	7490	-24.70	20230706	3220	75.16	20221013	1.52	N	144960	100	43 억		2558733	N	N	0	N	00	N
66	20230821	160810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	-40	5	-0.73	275932420	50250	47.25	5510	5560	5420	7160	3860	5510	5491.23	5.90	0	-20993	5870	5690	5450	5270	5030	5780	5360	44	1650	100	3850	10	1	43692624	2390	9.35	1.00	12	0.12	585.00	5482.00	7490	20230706	-26.97	3220	20221013	69.88	7490	-26.97	20230706	3400	60.88	20230103	7490	-26.97	20230706	3220	69.88	20221013	1.52	N	144960	100	43 억		2579657	N	N	0	N	00	N
67	20230821	150816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5500	-10	5	-0.18	255262260	46471	43.70	5510	5560	5420	7160	3860	5510	5492.94	5.90	0	-19649	5870	5690	5450	5270	5030	5780	5360	44	1650	100	3850	10	1	43692624	2403	9.40	1.00	12	0.11	585.00	5482.00	7490	20230706	-26.57	3220	20221013	70.81	7490	-26.57	20230706	3400	61.76	20230103	7490	-26.57	20230706	3220	70.81	20221013	1.52	N	144960	100	43 억		2579657	N	N	0	N	00	N
68	20230821	140813	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-80	5	-1.45	226711490	41233	38.77	5510	5560	5420	7160	3860	5510	5498.30	5.90	0	-15242	5870	5690	5450	5270	5030	5780	5360	44	1650	100	3850	10	1	43692624	2373	9.28	0.99	12	0.09	585.00	5482.00	7490	20230706	-27.50	3220	20221013	68.63	7490	-27.50	20230706	3400	59.71	20230103	7490	-27.50	20230706	3220	68.63	20221013	1.52	N	144960	100	43 억		2579657	N	N	0	N	00	N
69	20230821	130822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-30	5	-0.54	179105450	32497	30.56	5510	5560	5470	7160	3860	5510	5511.45	5.90	0	-11509	5870	5690	5450	5270	5030	5780	5360	44	1650	100	3850	10	1	43692624	2394	9.37	1.00	12	0.07	585.00	5482.00	7490	20230706	-26.84	3220	20221013	70.19	7490	-26.84	20230706	3400	61.18	20230103	7490	-26.84	20230706	3220	70.19	20221013	1.52	N	144960	100	43 억		2579657	N	N	0	N	00	N
70	20230821	120818	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	0	3	0.00	153953930	27915	26.25	5510	5560	5480	7160	3860	5510	5515.10	5.90	0	-9502	5870	5690	5450	5270	5030	5780	5360	44	1650	100	3850	10	1	43692624	2407	9.42	1.01	12	0.06	585.00	5482.00	7490	20230706	-26.44	3220	20221013	71.12	7490	-26.44	20230706	3400	62.06	20230103	7490	-26.44	20230706	3220	71.12	20221013	1.52	N	144960	100	43 억		2579657	N	N	0	N	00	N
71	20230821	110812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-20	5	-0.36	136717370	24783	23.31	5510	5560	5480	7160	3860	5510	5516.58	5.90	0	-9931	5870	5690	5450	5270	5030	5780	5360	44	1650	100	3850	10	1	43692624	2399	9.38	1.00	12	0.06	585.00	5482.00	7490	20230706	-26.70	3220	20221013	70.50	7490	-26.70	20230706	3400	61.47	20230103	7490	-26.70	20230706	3220	70.50	20221013	1.52	N	144960	100	43 억		2579657	N	N	0	N	00	N
72	20230821	100811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	10	2	0.18	83197720	15060	14.16	5510	5560	5490	7160	3860	5510	5524.42	5.90	0	-7097	5870	5690	5450	5270	5030	5780	5360	44	1650	100	3850	10	1	43692624	2412	9.44	1.01	12	0.03	585.00	5482.00	7490	20230706	-26.30	3220	20221013	71.43	7490	-26.30	20230706	3400	62.35	20230103	7490	-26.30	20230706	3220	71.43	20221013	1.52	N	144960	100	43 억		2579657	N	N	0	N	00	N
73	20230821	090819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	0	3	0.00	19742070	3581	3.37	5510	5550	5490	7160	3860	5510	5513.00	5.90	0	-2606	5870	5690	5450	5270	5030	5780	5360	44	1650	100	3850	10	1	43692624	2407	9.42	1.01	12	0.01	585.00	5482.00	7490	20230706	-26.44	3220	20221013	71.12	7490	-26.44	20230706	3400	62.06	20230103	7490	-26.44	20230706	3220	71.12	20221013	1.52	N	144960	100	43 억		2579657	N	N	0	N	00	N
74	20230818	160812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5510	180	2	3.38	561645360	102497	114.58	5250	5630	5210	6920	3740	5330	5479.61	5.90	0	-998	5536	5432	5256	5152	4976	5485	5205	44	1590	100	3730	10	1	43692624	2407	9.42	1.01	12	0.23	585.00	5482.00	7490	20230706	-26.44	3220	20221013	71.12	7490	-26.44	20230706	3400	62.06	20230103	7490	-26.44	20230706	3220	71.12	20221013	1.56	N	144960	100	43 억		2578949	N	N	0	N	00	N
75	20230818	150804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	150	2	2.81	530384130	96812	108.22	5250	5630	5210	6920	3740	5330	5478.50	5.90	0	-191	5536	5432	5256	5152	4976	5485	5205	44	1590	100	3730	10	1	43692624	2394	9.37	1.00	12	0.22	585.00	5482.00	7490	20230706	-26.84	3220	20221013	70.19	7490	-26.84	20230706	3400	61.18	20230103	7490	-26.84	20230706	3220	70.19	20221013	1.56	N	144960	100	43 억		2578949	N	N	0	N	00	N
76	20230818	140810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	150	2	2.81	498029380	90911	101.63	5250	5630	5210	6920	3740	5330	5478.21	5.90	0	-2696	5536	5432	5256	5152	4976	5485	5205	44	1590	100	3730	10	1	43692624	2394	9.37	1.00	12	0.21	585.00	5482.00	7490	20230706	-26.84	3220	20221013	70.19	7490	-26.84	20230706	3400	61.18	20230103	7490	-26.84	20230706	3220	70.19	20221013	1.56	N	144960	100	43 억		2578949	N	N	0	N	00	N
77	20230818	130803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5570	240	2	4.50	437139320	79857	89.27	5250	5630	5210	6920	3740	5330	5474.03	5.90	0	-1662	5536	5432	5256	5152	4976	5485	5205	44	1590	100	3730	10	1	43692624	2434	9.52	1.02	12	0.18	585.00	5482.00	7490	20230706	-25.63	3220	20221013	72.98	7490	-25.63	20230706	3400	63.82	20230103	7490	-25.63	20230706	3220	72.98	20221013	1.56	N	144960	100	43 억		2578949	N	N	0	N	00	N
78	20230818	120816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	190	2	3.56	316520300	58246	65.11	5250	5550	5210	6920	3740	5330	5434.20	5.90	0	80	5536	5432	5256	5152	4976	5485	5205	44	1590	100	3730	10	1	43692624	2412	9.44	1.01	12	0.13	585.00	5482.00	7490	20230706	-26.30	3220	20221013	71.43	7490	-26.30	20230706	3400	62.35	20230103	7490	-26.30	20230706	3220	71.43	20221013	1.56	N	144960	100	43 억		2578949	N	N	0	N	00	N
79	20230818	110806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	150	2	2.81	205856870	38162	42.66	5250	5520	5210	6920	3740	5330	5394.29	5.90	0	-2603	5536	5432	5256	5152	4976	5485	5205	44	1590	100	3730	10	1	43692624	2394	9.37	1.00	12	0.09	585.00	5482.00	7490	20230706	-26.84	3220	20221013	70.19	7490	-26.84	20230706	3400	61.18	20230103	7490	-26.84	20230706	3220	70.19	20221013	1.56	N	144960	100	43 억		2578949	N	N	0	N	00	N
80	20230818	100811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	90	2	1.69	115468110	21599	24.14	5250	5450	5210	6920	3740	5330	5345.99	5.90	0	-8208	5536	5432	5256	5152	4976	5485	5205	44	1590	100	3730	10	1	43692624	2368	9.26	0.99	12	0.05	585.00	5482.00	7490	20230706	-27.64	3220	20221013	68.32	7490	-27.64	20230706	3400	59.41	20230103	7490	-27.64	20230706	3220	68.32	20221013	1.56	N	144960	100	43 억		2578949	N	N	0	N	00	N
81	20230818	090815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-90	5	-1.69	9940080	1898	2.12	5250	5330	5210	6920	3740	5330	5237.13	5.90	0	-830	5536	5432	5256	5152	4976	5485	5205	44	1590	100	3730	10	1	43692624	2289	8.96	0.96	12	0.00	585.00	5482.00	7490	20230706	-30.04	3220	20221013	62.73	7490	-30.04	20230706	3400	54.12	20230103	7490	-30.04	20230706	3220	62.73	20221013	1.56	N	144960	100	43 억		2578949	N	N	0	N	00	N
82	20230817	160811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	110	2	2.11	464271230	89257	91.57	5160	5360	5080	6780	3660	5220	5201.51	5.99	0	-39017	5400	5310	5250	5160	5100	5280	5130	44	1560	100	3650	10	1	43692624	2329	9.11	0.97	12	0.20	585.00	5482.00	7490	20230706	-28.84	3220	20221013	65.53	7490	-28.84	20230706	3400	56.76	20230103	7490	-28.84	20230706	3220	65.53	20221013	1.57	N	144960	100	43 억		2616151	N	N	0	N	00	N
83	20230817	150816	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	80	2	1.53	451427330	86840	89.09	5160	5360	5080	6780	3660	5220	5198.38	5.99	0	-38653	5400	5310	5250	5160	5100	5280	5130	44	1560	100	3650	10	1	43692624	2316	9.06	0.97	12	0.20	585.00	5482.00	7490	20230706	-29.24	3220	20221013	64.60	7490	-29.24	20230706	3400	55.88	20230103	7490	-29.24	20230706	3220	64.60	20221013	1.57	N	144960	100	43 억		2616151	N	N	0	N	00	N
84	20230817	140810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	90	2	1.72	398832160	76960	78.96	5160	5310	5080	6780	3660	5220	5182.33	5.99	0	-33950	5400	5310	5250	5160	5100	5280	5130	44	1560	100	3650	10	1	43692624	2320	9.08	0.97	12	0.18	585.00	5482.00	7490	20230706	-29.11	3220	20221013	64.91	7490	-29.11	20230706	3400	56.18	20230103	7490	-29.11	20230706	3220	64.91	20221013	1.57	N	144960	100	43 억		2616151	N	N	0	N	00	N
85	20230817	130807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	20	2	0.38	376911500	72799	74.69	5160	5290	5080	6780	3660	5220	5177.43	5.99	0	-32685	5400	5310	5250	5160	5100	5280	5130	44	1560	100	3650	10	1	43692624	2289	8.96	0.96	12	0.17	585.00	5482.00	7490	20230706	-30.04	3220	20221013	62.73	7490	-30.04	20230706	3400	54.12	20230103	7490	-30.04	20230706	3220	62.73	20221013	1.57	N	144960	100	43 억		2616151	N	N	0	N	00	N
86	20230817	120810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	30	2	0.57	360411160	69644	71.45	5160	5290	5080	6780	3660	5220	5175.05	5.99	0	-31604	5400	5310	5250	5160	5100	5280	5130	44	1560	100	3650	10	1	43692624	2294	8.97	0.96	12	0.16	585.00	5482.00	7490	20230706	-29.91	3220	20221013	63.04	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3220	63.04	20221013	1.57	N	144960	100	43 억		2616151	N	N	0	N	00	N
87	20230817	110809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	50	2	0.96	350287510	67721	69.48	5160	5290	5080	6780	3660	5220	5172.51	5.99	0	-30348	5400	5310	5250	5160	5100	5280	5130	44	1560	100	3650	10	1	43692624	2303	9.01	0.96	12	0.15	585.00	5482.00	7490	20230706	-29.64	3220	20221013	63.66	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3220	63.66	20221013	1.57	N	144960	100	43 억		2616151	N	N	0	N	00	N
88	20230817	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	10	2	0.19	203565260	39607	40.64	5160	5230	5080	6780	3660	5220	5139.63	5.99	0	-18469	5400	5310	5250	5160	5100	5280	5130	44	1560	100	3650	10	1	43692624	2285	8.94	0.95	12	0.09	585.00	5482.00	7490	20230706	-30.17	3220	20221013	62.42	7490	-30.17	20230706	3400	53.82	20230103	7490	-30.17	20230706	3220	62.42	20221013	1.57	N	144960	100	43 억		2616151	N	N	0	N	00	N
89	20230817	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-70	5	-1.34	20271430	3933	4.04	5160	5210	5130	6780	3660	5220	5154.19	5.99	0	-313	5400	5310	5250	5160	5100	5280	5130	44	1560	100	3650	10	1	43692624	2250	8.80	0.94	12	0.01	585.00	5482.00	7490	20230706	-31.24	3220	20221013	59.94	7490	-31.24	20230706	3400	51.47	20230103	7490	-31.24	20230706	3220	59.94	20221013	1.57	N	144960	100	43 억		2616151	N	N	0	N	00	N
90	20230816	160810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5220	-160	5	-2.97	509599280	97100	232.24	5330	5340	5190	6990	3770	5380	5248.22	6.01	0	-8017	5506	5442	5406	5342	5306	5425	5325	44	1610	100	3760	10	1	43692624	2281	8.92	0.95	12	0.22	585.00	5482.00	7490	20230706	-30.31	3220	20221013	62.11	7490	-30.31	20230706	3400	53.53	20230103	7490	-30.31	20230706	3220	62.11	20221013	1.53	N	144960	100	43 억		2624168	N	N	0	N	00	N
91	20230816	150811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-150	5	-2.79	499494290	95171	227.63	5330	5340	5190	6990	3770	5380	5248.39	6.01	0	-7517	5506	5442	5406	5342	5306	5425	5325	44	1610	100	3760	10	1	43692624	2285	8.94	0.95	12	0.22	585.00	5482.00	7490	20230706	-30.17	3220	20221013	62.42	7490	-30.17	20230706	3400	53.82	20230103	7490	-30.17	20230706	3220	62.42	20221013	1.53	N	144960	100	43 억		2624168	N	N	0	N	00	N
92	20230816	140809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	-170	5	-3.16	463341100	88234	211.04	5330	5340	5190	6990	3770	5380	5251.28	6.01	0	-6494	5506	5442	5406	5342	5306	5425	5325	44	1610	100	3760	10	1	43692624	2276	8.91	0.95	12	0.20	585.00	5482.00	7490	20230706	-30.44	3220	20221013	61.80	7490	-30.44	20230706	3400	53.24	20230103	7490	-30.44	20230706	3220	61.80	20221013	1.53	N	144960	100	43 억		2624168	N	N	0	N	00	N
93	20230816	130806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-120	5	-2.23	344193910	65368	156.35	5330	5340	5210	6990	3770	5380	5265.48	6.01	0	-3828	5506	5442	5406	5342	5306	5425	5325	44	1610	100	3760	10	1	43692624	2298	8.99	0.96	12	0.15	585.00	5482.00	7490	20230706	-29.77	3220	20221013	63.35	7490	-29.77	20230706	3400	54.71	20230103	7490	-29.77	20230706	3220	63.35	20221013	1.53	N	144960	100	43 억		2624168	N	N	0	N	00	N
94	20230816	120817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-120	5	-2.23	311921700	59228	141.66	5330	5340	5210	6990	3770	5380	5266.46	6.01	0	-3951	5506	5442	5406	5342	5306	5425	5325	44	1610	100	3760	10	1	43692624	2298	8.99	0.96	12	0.14	585.00	5482.00	7490	20230706	-29.77	3220	20221013	63.35	7490	-29.77	20230706	3400	54.71	20230103	7490	-29.77	20230706	3220	63.35	20221013	1.53	N	144960	100	43 억		2624168	N	N	0	N	00	N
95	20230816	110814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-100	5	-1.86	285781170	54265	129.79	5330	5340	5210	6990	3770	5380	5266.40	6.01	0	-4075	5506	5442	5406	5342	5306	5425	5325	44	1610	100	3760	10	1	43692624	2307	9.03	0.96	12	0.12	585.00	5482.00	7490	20230706	-29.51	3220	20221013	63.98	7490	-29.51	20230706	3400	55.29	20230103	7490	-29.51	20230706	3220	63.98	20221013	1.53	N	144960	100	43 억		2624168	N	N	0	N	00	N
96	20230816	100811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-120	5	-2.23	227375550	43165	103.24	5330	5340	5210	6990	3770	5380	5267.59	6.01	0	-7186	5506	5442	5406	5342	5306	5425	5325	44	1610	100	3760	10	1	43692624	2298	8.99	0.96	12	0.10	585.00	5482.00	7490	20230706	-29.77	3220	20221013	63.35	7490	-29.77	20230706	3400	54.71	20230103	7490	-29.77	20230706	3220	63.35	20221013	1.53	N	144960	100	43 억		2624168	N	N	0	N	00	N
97	20230816	090807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-40	5	-0.74	67676200	12838	30.71	5330	5340	5250	6990	3770	5380	5271.55	6.01	0	3627	5506	5442	5406	5342	5306	5425	5325	44	1610	100	3760	10	1	43692624	2333	9.13	0.97	12	0.03	585.00	5482.00	7490	20230706	-28.70	3220	20221013	65.84	7490	-28.70	20230706	3400	57.06	20230103	7490	-28.70	20230706	3220	65.84	20221013	1.53	N	144960	100	43 억		2624168	N	N	0	N	00	N
98	20230814	160759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	-30	5	-0.55	221978390	41015	24.32	5410	5470	5370	7030	3790	5410	5412.21	6.03	0	-9866	5690	5550	5470	5330	5250	5510	5290	44	1620	100	3780	10	1	43692624	2351	9.20	0.98	12	0.09	585.00	5482.00	7490	20230706	-28.17	3220	20221013	67.08	7490	-28.17	20230706	3400	58.24	20230103	7490	-28.17	20230706	3220	67.08	20221013	1.67	N	144960	100	43 억		2634034	N	N	0	N	00	N
99	20230814	150757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	-10	5	-0.18	199425800	36828	21.83	5410	5470	5370	7030	3790	5410	5415.06	6.03	0	-8494	5690	5550	5470	5330	5250	5510	5290	44	1620	100	3780	10	1	43692624	2359	9.23	0.99	12	0.08	585.00	5482.00	7490	20230706	-27.90	3220	20221013	67.70	7490	-27.90	20230706	3400	58.82	20230103	7490	-27.90	20230706	3220	67.70	20221013	1.67	N	144960	100	43 억		2634034	N	N	0	N	00	N
100	20230814	140759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	-30	5	-0.55	186871960	34506	20.46	5410	5470	5370	7030	3790	5410	5415.64	6.03	0	-7962	5690	5550	5470	5330	5250	5510	5290	44	1620	100	3780	10	1	43692624	2351	9.20	0.98	12	0.08	585.00	5482.00	7490	20230706	-28.17	3220	20221013	67.08	7490	-28.17	20230706	3400	58.24	20230103	7490	-28.17	20230706	3220	67.08	20221013	1.67	N	144960	100	43 억		2634034	N	N	0	N	00	N
101	20230814	130751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	0	3	0.00	136251360	25134	14.90	5410	5470	5370	7030	3790	5410	5421.00	6.03	0	-5110	5690	5550	5470	5330	5250	5510	5290	44	1620	100	3780	10	1	43692624	2364	9.25	0.99	12	0.06	585.00	5482.00	7490	20230706	-27.77	3220	20221013	68.01	7490	-27.77	20230706	3400	59.12	20230103	7490	-27.77	20230706	3220	68.01	20221013	1.67	N	144960	100	43 억		2634034	N	N	0	N	00	N
102	20230814	120757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	10	2	0.18	106960530	19739	11.70	5410	5470	5370	7030	3790	5410	5418.74	6.03	0	-4080	5690	5550	5470	5330	5250	5510	5290	44	1620	100	3780	10	1	43692624	2368	9.26	0.99	12	0.05	585.00	5482.00	7490	20230706	-27.64	3220	20221013	68.32	7490	-27.64	20230706	3400	59.41	20230103	7490	-27.64	20230706	3220	68.32	20221013	1.67	N	144960	100	43 억		2634034	N	N	0	N	00	N
103	20230814	110752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	60	2	1.11	88142530	16268	9.64	5410	5470	5370	7030	3790	5410	5418.15	6.03	0	-4153	5690	5550	5470	5330	5250	5510	5290	44	1620	100	3780	10	1	43692624	2390	9.35	1.00	12	0.04	585.00	5482.00	7490	20230706	-26.97	3220	20221013	69.88	7490	-26.97	20230706	3400	60.88	20230103	7490	-26.97	20230706	3220	69.88	20221013	1.67	N	144960	100	43 억		2634034	N	N	0	N	00	N
104	20230814	100753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	0	3	0.00	77835950	14374	8.52	5410	5450	5370	7030	3790	5410	5415.05	6.03	0	-4395	5690	5550	5470	5330	5250	5510	5290	44	1620	100	3780	10	1	43692624	2364	9.25	0.99	12	0.03	585.00	5482.00	7490	20230706	-27.77	3220	20221013	68.01	7490	-27.77	20230706	3400	59.12	20230103	7490	-27.77	20230706	3220	68.01	20221013	1.67	N	144960	100	43 억		2634034	N	N	0	N	00	N
105	20230814	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-20	5	-0.37	22584960	4184	2.48	5410	5440	5370	7030	3790	5410	5397.93	6.03	0	-2469	5690	5550	5470	5330	5250	5510	5290	44	1620	100	3780	10	1	43692624	2355	9.21	0.98	12	0.01	585.00	5482.00	7490	20230706	-28.04	3220	20221013	67.39	7490	-28.04	20230706	3400	58.53	20230103	7490	-28.04	20230706	3220	67.39	20221013	1.67	N	144960	100	43 억		2634034	N	N	0	N	00	N
106	20230811	160753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	-200	5	-3.57	922327800	168647	24.49	5600	5610	5390	7290	3930	5610	5468.98	6.24	0	-89756	6110	5860	5590	5340	5070	5985	5465	44	1680	100	3920	10	1	43692624	2364	9.25	0.99	12	0.39	585.00	5482.00	7490	20230706	-27.77	3220	20221013	68.01	7490	-27.77	20230706	3400	59.12	20230103	7490	-27.77	20230706	3220	68.01	20221013	1.66	N	144960	100	43 억		2725490	N	N	0	N	00	N
107	20230811	150748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-180	5	-3.21	892193750	163090	23.68	5600	5610	5390	7290	3930	5610	5470.56	6.24	0	-85640	6110	5860	5590	5340	5070	5985	5465	44	1680	100	3920	10	1	43692624	2373	9.28	0.99	12	0.37	585.00	5482.00	7490	20230706	-27.50	3220	20221013	68.63	7490	-27.50	20230706	3400	59.71	20230103	7490	-27.50	20230706	3220	68.63	20221013	1.66	N	144960	100	43 억		2725490	N	N	0	N	00	N
108	20230811	140747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-180	5	-3.21	767667480	140104	20.35	5600	5610	5390	7290	3930	5610	5479.27	6.24	0	-74083	6110	5860	5590	5340	5070	5985	5465	44	1680	100	3920	10	1	43692624	2373	9.28	0.99	12	0.32	585.00	5482.00	7490	20230706	-27.50	3220	20221013	68.63	7490	-27.50	20230706	3400	59.71	20230103	7490	-27.50	20230706	3220	68.63	20221013	1.66	N	144960	100	43 억		2725490	N	N	0	N	00	N
109	20230811	130746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-160	5	-2.85	646227610	117726	17.10	5600	5610	5390	7290	3930	5610	5489.25	6.24	0	-62393	6110	5860	5590	5340	5070	5985	5465	44	1680	100	3920	10	1	43692624	2381	9.32	0.99	12	0.27	585.00	5482.00	7490	20230706	-27.24	3220	20221013	69.25	7490	-27.24	20230706	3400	60.29	20230103	7490	-27.24	20230706	3220	69.25	20221013	1.66	N	144960	100	43 억		2725490	N	N	0	N	00	N
110	20230811	120739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-160	5	-2.85	489220900	88785	12.89	5600	5610	5410	7290	3930	5610	5510.18	6.24	0	-48431	6110	5860	5590	5340	5070	5985	5465	44	1680	100	3920	10	1	43692624	2381	9.32	0.99	12	0.20	585.00	5482.00	7490	20230706	-27.24	3220	20221013	69.25	7490	-27.24	20230706	3400	60.29	20230103	7490	-27.24	20230706	3220	69.25	20221013	1.66	N	144960	100	43 억		2725490	N	N	0	N	00	N
111	20230811	110740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-70	5	-1.25	239904730	43229	6.28	5600	5610	5500	7290	3930	5610	5549.62	6.24	0	-28940	6110	5860	5590	5340	5070	5985	5465	44	1680	100	3920	10	1	43692624	2421	9.47	1.01	12	0.10	585.00	5482.00	7490	20230706	-26.03	3220	20221013	72.05	7490	-26.03	20230706	3400	62.94	20230103	7490	-26.03	20230706	3220	72.05	20221013	1.66	N	144960	100	43 억		2725490	N	N	0	N	00	N
112	20230811	100738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-70	5	-1.25	162961890	29339	4.26	5600	5610	5500	7290	3930	5610	5554.45	6.24	0	-19509	6110	5860	5590	5340	5070	5985	5465	44	1680	100	3920	10	1	43692624	2421	9.47	1.01	12	0.07	585.00	5482.00	7490	20230706	-26.03	3220	20221013	72.05	7490	-26.03	20230706	3400	62.94	20230103	7490	-26.03	20230706	3220	72.05	20221013	1.66	N	144960	100	43 억		2725490	N	N	0	N	00	N
113	20230811	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-10	5	-0.18	42361590	7608	1.10	5600	5610	5520	7290	3930	5610	5568.03	6.24	0	-4752	6110	5860	5590	5340	5070	5985	5465	44	1680	100	3920	10	1	43692624	2447	9.57	1.02	12	0.02	585.00	5482.00	7490	20230706	-25.23	3220	20221013	73.91	7490	-25.23	20230706	3400	64.71	20230103	7490	-25.23	20230706	3220	73.91	20221013	1.66	N	144960	100	43 억		2725490	N	N	0	N	00	N
114	20230810	160738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	210	2	3.89	3901605570	688563	428.16	5380	5840	5320	7020	3780	5400	5666.42	6.07	0	44797	5573	5486	5323	5236	5073	5530	5280	44	1620	100	3780	10	1	43692624	2451	9.59	1.02	12	1.58	585.00	5482.00	7490	20230706	-25.10	3220	20221013	74.22	7490	-25.10	20230706	3400	65.00	20230103	7490	-25.10	20230706	3220	74.22	20221013	1.63	N	144960	100	43 억		2653211	N	N	0	N	00	N
115	20230810	150736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	230	2	4.26	3852945950	679909	422.78	5380	5840	5320	7020	3780	5400	5666.97	6.07	0	49312	5573	5486	5323	5236	5073	5530	5280	44	1620	100	3780	10	1	43692624	2460	9.62	1.03	12	1.56	585.00	5482.00	7490	20230706	-24.83	3220	20221013	74.84	7490	-24.83	20230706	3400	65.59	20230103	7490	-24.83	20230706	3220	74.84	20221013	1.63	N	144960	100	43 억		2653211	N	N	0	N	00	N
116	20230810	140737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	280	2	5.19	3742008020	660254	410.56	5380	5840	5320	7020	3780	5400	5667.65	6.07	0	59703	5573	5486	5323	5236	5073	5530	5280	44	1620	100	3780	10	1	43692624	2482	9.71	1.04	12	1.51	585.00	5482.00	7490	20230706	-24.17	3220	20221013	76.40	7490	-24.17	20230706	3400	67.06	20230103	7490	-24.17	20230706	3220	76.40	20221013	1.63	N	144960	100	43 억		2653211	N	N	0	N	00	N
117	20230810	130729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	280	2	5.19	3625921870	639818	397.85	5380	5840	5320	7020	3780	5400	5667.24	6.07	0	61514	5573	5486	5323	5236	5073	5530	5280	44	1620	100	3780	10	1	43692624	2482	9.71	1.04	12	1.46	585.00	5482.00	7490	20230706	-24.17	3220	20221013	76.40	7490	-24.17	20230706	3400	67.06	20230103	7490	-24.17	20230706	3220	76.40	20221013	1.63	N	144960	100	43 억		2653211	N	N	0	N	00	N
118	20230810	120743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	360	2	6.67	3043385810	538803	335.04	5380	5790	5320	7020	3780	5400	5648.56	6.07	0	47549	5573	5486	5323	5236	5073	5530	5280	44	1620	100	3780	10	1	43692624	2517	9.85	1.05	12	1.23	585.00	5482.00	7490	20230706	-23.10	3220	20221013	78.88	7490	-23.10	20230706	3400	69.41	20230103	7490	-23.10	20230706	3220	78.88	20221013	1.63	N	144960	100	43 억		2653211	N	N	0	N	00	N
119	20230810	110743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5650	250	2	4.63	1438093400	258982	161.04	5380	5710	5320	7020	3780	5400	5553.05	6.07	0	6112	5573	5486	5323	5236	5073	5530	5280	44	1620	100	3780	10	1	43692624	2469	9.66	1.03	12	0.59	585.00	5482.00	7490	20230706	-24.57	3220	20221013	75.47	7490	-24.57	20230706	3400	66.18	20230103	7490	-24.57	20230706	3220	75.47	20221013	1.63	N	144960	100	43 억		2653211	N	N	0	N	00	N
120	20230810	100739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	130	2	2.41	1235150790	222835	138.56	5380	5710	5320	7020	3780	5400	5543.09	6.07	0	10112	5573	5486	5323	5236	5073	5530	5280	44	1620	100	3780	10	1	43692624	2416	9.45	1.01	12	0.51	585.00	5482.00	7490	20230706	-26.17	3220	20221013	71.74	7490	-26.17	20230706	3400	62.65	20230103	7490	-26.17	20230706	3220	71.74	20221013	1.63	N	144960	100	43 억		2653211	N	N	0	N	00	N
121	20230810	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	10	2	0.19	260227310	48175	29.96	5380	5460	5320	7020	3780	5400	5401.72	6.07	0	-2114	5573	5486	5323	5236	5073	5530	5280	44	1620	100	3780	10	1	43692624	2364	9.25	0.99	12	0.11	585.00	5482.00	7490	20230706	-27.77	3220	20221013	68.01	7490	-27.77	20230706	3400	59.12	20230103	7490	-27.77	20230706	3220	68.01	20221013	1.63	N	144960	100	43 억		2653211	N	N	0	N	00	N
122	20230809	160737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	200	2	3.85	845623490	159048	65.73	5200	5410	5160	6760	3640	5200	5316.78	6.15	0	-32136	5520	5360	5240	5080	4960	5440	5160	44	1560	100	3640	10	1	43692624	2359	9.23	0.99	12	0.36	585.00	5482.00	7490	20230706	-27.90	3220	20221013	67.70	7490	-27.90	20230706	3400	58.82	20230103	7490	-27.90	20230706	3220	67.70	20221013	1.63	N	144960	100	43 억		2686039	N	N	0	N	00	N
123	20230809	150728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5400	200	2	3.85	805300440	151580	62.65	5200	5400	5160	6760	3640	5200	5312.71	6.15	0	-29215	5520	5360	5240	5080	4960	5440	5160	44	1560	100	3640	10	1	43692624	2359	9.23	0.99	12	0.35	585.00	5482.00	7490	20230706	-27.90	3220	20221013	67.70	7490	-27.90	20230706	3400	58.82	20230103	7490	-27.90	20230706	3220	67.70	20221013	1.63	N	144960	100	43 억		2686039	N	N	0	N	00	N
124	20230809	140727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	140	2	2.69	615858980	116192	48.02	5200	5400	5160	6760	3640	5200	5300.36	6.15	0	-25025	5520	5360	5240	5080	4960	5440	5160	44	1560	100	3640	10	1	43692624	2333	9.13	0.97	12	0.27	585.00	5482.00	7490	20230706	-28.70	3220	20221013	65.84	7490	-28.70	20230706	3400	57.06	20230103	7490	-28.70	20230706	3220	65.84	20221013	1.63	N	144960	100	43 억		2686039	N	N	0	N	00	N
125	20230809	130744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	170	2	3.27	522078420	98669	40.78	5200	5400	5160	6760	3640	5200	5291.21	6.15	0	-23628	5520	5360	5240	5080	4960	5440	5160	44	1560	100	3640	10	1	43692624	2346	9.18	0.98	12	0.23	585.00	5482.00	7490	20230706	-28.30	3220	20221013	66.77	7490	-28.30	20230706	3400	57.94	20230103	7490	-28.30	20230706	3220	66.77	20221013	1.63	N	144960	100	43 억		2686039	N	N	0	N	00	N
126	20230809	120741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	180	2	3.46	481448370	91087	37.64	5200	5400	5160	6760	3640	5200	5285.59	6.15	0	-23086	5520	5360	5240	5080	4960	5440	5160	44	1560	100	3640	10	1	43692624	2351	9.20	0.98	12	0.21	585.00	5482.00	7490	20230706	-28.17	3220	20221013	67.08	7490	-28.17	20230706	3400	58.24	20230103	7490	-28.17	20230706	3220	67.08	20221013	1.63	N	144960	100	43 억		2686039	N	N	0	N	00	N
127	20230809	110737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	110	2	2.12	349111880	66358	27.42	5200	5380	5160	6760	3640	5200	5261.04	6.15	0	-15193	5520	5360	5240	5080	4960	5440	5160	44	1560	100	3640	10	1	43692624	2320	9.08	0.97	12	0.15	585.00	5482.00	7490	20230706	-29.11	3220	20221013	64.91	7490	-29.11	20230706	3400	56.18	20230103	7490	-29.11	20230706	3220	64.91	20221013	1.63	N	144960	100	43 억		2686039	N	N	0	N	00	N
128	20230809	100725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	70	2	1.35	128999230	24764	10.23	5200	5290	5160	6760	3640	5200	5209.14	6.15	0	-4343	5520	5360	5240	5080	4960	5440	5160	44	1560	100	3640	10	1	43692624	2303	9.01	0.96	12	0.06	585.00	5482.00	7490	20230706	-29.64	3220	20221013	63.66	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3220	63.66	20221013	1.63	N	144960	100	43 억		2686039	N	N	0	N	00	N
129	20230809	090730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-10	5	-0.19	38053650	7345	3.04	5200	5200	5160	6760	3640	5200	5180.89	6.15	0	720	5520	5360	5240	5080	4960	5440	5160	44	1560	100	3640	10	1	43692624	2268	8.87	0.95	12	0.02	585.00	5482.00	7490	20230706	-30.71	3220	20221013	61.18	7490	-30.71	20230706	3400	52.65	20230103	7490	-30.71	20230706	3220	61.18	20221013	1.63	N	144960	100	43 억		2686039	N	N	0	N	00	N
130	20230808	160744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	80	2	1.56	1264932920	241829	196.78	5120	5400	5120	6650	3590	5120	5230.69	6.16	0	-4643	5526	5322	5156	4952	4786	5240	4870	44	1530	100	3580	10	1	43692624	2272	8.89	0.95	12	0.55	585.00	5482.00	7490	20230706	-30.57	3220	20221013	61.49	7490	-30.57	20230706	3400	52.94	20230103	7490	-30.57	20230706	3220	61.49	20221013	1.62	N	144960	100	43 억		2689929	N	N	0	N	00	N
131	20230808	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	130	2	2.54	1228626070	234853	191.11	5120	5400	5120	6650	3590	5120	5231.47	6.16	0	-728	5526	5322	5156	4952	4786	5240	4870	44	1530	100	3580	10	1	43692624	2294	8.97	0.96	12	0.54	585.00	5482.00	7490	20230706	-29.91	3220	20221013	63.04	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3220	63.04	20221013	1.62	N	144960	100	43 억		2689929	N	N	0	N	00	N
132	20230808	140732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	160	2	3.12	1132031210	216491	176.16	5120	5400	5120	6650	3590	5120	5229.00	6.16	0	7813	5526	5322	5156	4952	4786	5240	4870	44	1530	100	3580	10	1	43692624	2307	9.03	0.96	12	0.50	585.00	5482.00	7490	20230706	-29.51	3220	20221013	63.98	7490	-29.51	20230706	3400	55.29	20230103	7490	-29.51	20230706	3220	63.98	20221013	1.62	N	144960	100	43 억		2689929	N	N	0	N	00	N
133	20230808	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	50	2	0.98	633031400	122449	99.64	5120	5220	5120	6650	3590	5120	5169.76	6.16	0	-6028	5526	5322	5156	4952	4786	5240	4870	44	1530	100	3580	10	1	43692624	2259	8.84	0.94	12	0.28	585.00	5482.00	7490	20230706	-30.97	3220	20221013	60.56	7490	-30.97	20230706	3400	52.06	20230103	7490	-30.97	20230706	3220	60.56	20221013	1.62	N	144960	100	43 억		2689929	N	N	0	N	00	N
134	20230808	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	70	2	1.37	527660100	102030	83.02	5120	5220	5120	6650	3590	5120	5171.62	6.16	0	-11378	5526	5322	5156	4952	4786	5240	4870	44	1530	100	3580	10	1	43692624	2268	8.87	0.95	12	0.23	585.00	5482.00	7490	20230706	-30.71	3220	20221013	61.18	7490	-30.71	20230706	3400	52.65	20230103	7490	-30.71	20230706	3220	61.18	20221013	1.62	N	144960	100	43 억		2689929	N	N	0	N	00	N
135	20230808	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5160	40	2	0.78	481583180	93147	75.80	5120	5210	5120	6650	3590	5120	5170.14	6.16	0	-13970	5526	5322	5156	4952	4786	5240	4870	44	1530	100	3580	10	1	43692624	2255	8.82	0.94	12	0.21	585.00	5482.00	7490	20230706	-31.11	3220	20221013	60.25	7490	-31.11	20230706	3400	51.76	20230103	7490	-31.11	20230706	3220	60.25	20221013	1.62	N	144960	100	43 억		2689929	N	N	0	N	00	N
136	20230808	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5210	90	2	1.76	175669680	33947	27.62	5120	5210	5120	6650	3590	5120	5174.82	6.16	0	-6584	5526	5322	5156	4952	4786	5240	4870	44	1530	100	3580	10	1	43692624	2276	8.91	0.95	12	0.08	585.00	5482.00	7490	20230706	-30.44	3220	20221013	61.80	7490	-30.44	20230706	3400	53.24	20230103	7490	-30.44	20230706	3220	61.80	20221013	1.62	N	144960	100	43 억		2689929	N	N	0	N	00	N
137	20230808	090735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5140	20	2	0.39	16054220	3120	2.54	5120	5170	5120	6650	3590	5120	5145.58	6.16	0	-107	5526	5322	5156	4952	4786	5240	4870	44	1530	100	3580	10	1	43692624	2246	8.79	0.94	12	0.01	585.00	5482.00	7490	20230706	-31.38	3220	20221013	59.63	7490	-31.38	20230706	3400	51.18	20230103	7490	-31.38	20230706	3220	59.63	20221013	1.62	N	144960	100	43 억		2689929	N	N	0	N	00	N
138	20230807	160728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	10	2	0.20	622870690	122830	74.42	5150	5360	4990	6640	3580	5110	5070.86	6.14	0	4892	5296	5202	5136	5042	4976	5170	5010	44	1530	100	3570	10	1	43692624	2237	8.75	0.93	12	0.28	585.00	5482.00	7490	20230706	-31.64	3220	20221013	59.01	7490	-31.64	20230706	3400	50.59	20230103	7490	-31.64	20230706	3220	59.01	20221013	1.68	N	144960	100	43 억		2683711	N	N	0	N	00	N
139	20230807	150728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-20	5	-0.39	591299710	116658	70.68	5150	5360	4990	6640	3580	5110	5068.66	6.14	0	8181	5296	5202	5136	5042	4976	5170	5010	44	1530	100	3570	10	1	43692624	2224	8.70	0.93	12	0.27	585.00	5482.00	7490	20230706	-32.04	3220	20221013	58.07	7490	-32.04	20230706	3400	49.71	20230103	7490	-32.04	20230706	3220	58.07	20221013	1.68	N	144960	100	43 억		2683711	N	N	0	N	00	N
140	20230807	140731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-20	5	-0.39	510625900	100723	61.02	5150	5360	4990	6640	3580	5110	5069.60	6.14	0	1728	5296	5202	5136	5042	4976	5170	5010	44	1530	100	3570	10	1	43692624	2224	8.70	0.93	12	0.23	585.00	5482.00	7490	20230706	-32.04	3220	20221013	58.07	7490	-32.04	20230706	3400	49.71	20230103	7490	-32.04	20230706	3220	58.07	20221013	1.68	N	144960	100	43 억		2683711	N	N	0	N	00	N
141	20230807	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-10	5	-0.20	443446120	87463	52.99	5150	5360	4990	6640	3580	5110	5070.09	6.14	0	-2073	5296	5202	5136	5042	4976	5170	5010	44	1530	100	3570	10	1	43692624	2228	8.72	0.93	12	0.20	585.00	5482.00	7490	20230706	-31.91	3220	20221013	58.39	7490	-31.91	20230706	3400	50.00	20230103	7490	-31.91	20230706	3220	58.39	20221013	1.68	N	144960	100	43 억		2683711	N	N	0	N	00	N
142	20230807	120723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	0	3	0.00	422294450	83315	50.48	5150	5360	4990	6640	3580	5110	5068.64	6.14	0	-3681	5296	5202	5136	5042	4976	5170	5010	44	1530	100	3570	10	1	43692624	2233	8.74	0.93	12	0.19	585.00	5482.00	7490	20230706	-31.78	3220	20221013	58.70	7490	-31.78	20230706	3400	50.29	20230103	7490	-31.78	20230706	3220	58.70	20221013	1.68	N	144960	100	43 억		2683711	N	N	0	N	00	N
143	20230807	110718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-10	5	-0.20	389308250	76841	46.56	5150	5360	4990	6640	3580	5110	5066.41	6.14	0	-4923	5296	5202	5136	5042	4976	5170	5010	44	1530	100	3570	10	1	43692624	2228	8.72	0.93	12	0.18	585.00	5482.00	7490	20230706	-31.91	3220	20221013	58.39	7490	-31.91	20230706	3400	50.00	20230103	7490	-31.91	20230706	3220	58.39	20221013	1.68	N	144960	100	43 억		2683711	N	N	0	N	00	N
144	20230807	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5090	-20	5	-0.39	312530270	61788	37.44	5150	5360	4990	6640	3580	5110	5058.10	6.14	0	-6953	5296	5202	5136	5042	4976	5170	5010	44	1530	100	3570	10	1	43692624	2224	8.70	0.93	12	0.14	585.00	5482.00	7490	20230706	-32.04	3220	20221013	58.07	7490	-32.04	20230706	3400	49.71	20230103	7490	-32.04	20230706	3220	58.07	20221013	1.68	N	144960	100	43 억		2683711	N	N	0	N	00	N
145	20230807	090724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5030	-80	5	-1.57	120587370	23563	14.28	5150	5360	5030	6640	3580	5110	5117.66	6.14	0	-6875	5296	5202	5136	5042	4976	5170	5010	44	1530	100	3570	10	1	43692624	2198	8.60	0.92	12	0.05	585.00	5482.00	7490	20230706	-32.84	3220	20221013	56.21	7490	-32.84	20230706	3400	47.94	20230103	7490	-32.84	20230706	3220	56.21	20221013	1.68	N	144960	100	43 억		2683711	N	N	0	N	00	N
146	20230804	160719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-70	5	-1.35	842447190	164692	72.94	5230	5230	5070	6730	3630	5180	5115.30	6.14	0	928	5373	5276	5163	5066	4953	5285	5075	44	1550	100	3620	10	1	43692624	2233	8.74	0.93	12	0.38	585.00	5482.00	7490	20230706	-31.78	3220	20221013	58.70	7490	-31.78	20230706	3400	50.29	20230103	7490	-31.78	20230706	3220	58.70	20221013	1.67	N	144960	100	43 억		2682785	N	N	0	N	00	N
147	20230804	150717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-60	5	-1.16	737937920	144235	63.88	5230	5230	5070	6730	3630	5180	5116.22	6.14	0	-3337	5373	5276	5163	5066	4953	5285	5075	44	1550	100	3620	10	1	43692624	2237	8.75	0.93	12	0.33	585.00	5482.00	7490	20230706	-31.64	3220	20221013	59.01	7490	-31.64	20230706	3400	50.59	20230103	7490	-31.64	20230706	3220	59.01	20221013	1.67	N	144960	100	43 억		2682785	N	N	0	N	00	N
148	20230804	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-100	5	-1.93	615528170	120396	53.32	5230	5230	5070	6730	3630	5180	5112.53	6.14	0	-8190	5373	5276	5163	5066	4953	5285	5075	44	1550	100	3620	10	1	43692624	2220	8.68	0.93	12	0.28	585.00	5482.00	7490	20230706	-32.18	3220	20221013	57.76	7490	-32.18	20230706	3400	49.41	20230103	7490	-32.18	20230706	3220	57.76	20221013	1.67	N	144960	100	43 억		2682785	N	N	0	N	00	N
149	20230804	130716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5110	-70	5	-1.35	418362220	81661	36.17	5230	5230	5090	6730	3630	5180	5123.16	6.14	0	-5365	5373	5276	5163	5066	4953	5285	5075	44	1550	100	3620	10	1	43692624	2233	8.74	0.93	12	0.19	585.00	5482.00	7490	20230706	-31.78	3220	20221013	58.70	7490	-31.78	20230706	3400	50.29	20230103	7490	-31.78	20230706	3220	58.70	20221013	1.67	N	144960	100	43 억		2682785	N	N	0	N	00	N
150	20230804	120714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5120	-60	5	-1.16	303380920	59134	26.19	5230	5230	5090	6730	3630	5180	5130.40	6.14	0	9735	5373	5276	5163	5066	4953	5285	5075	44	1550	100	3620	10	1	43692624	2237	8.75	0.93	12	0.14	585.00	5482.00	7490	20230706	-31.64	3220	20221013	59.01	7490	-31.64	20230706	3400	50.59	20230103	7490	-31.64	20230706	3220	59.01	20221013	1.67	N	144960	100	43 억		2682785	N	N	0	N	00	N
151	20230804	110721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5130	-50	5	-0.97	265563400	51752	22.92	5230	5230	5090	6730	3630	5180	5131.46	6.14	0	7890	5373	5276	5163	5066	4953	5285	5075	44	1550	100	3620	10	1	43692624	2241	8.77	0.94	12	0.12	585.00	5482.00	7490	20230706	-31.51	3220	20221013	59.32	7490	-31.51	20230706	3400	50.88	20230103	7490	-31.51	20230706	3220	59.32	20221013	1.67	N	144960	100	43 억		2682785	N	N	0	N	00	N
152	20230804	100711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5150	-30	5	-0.58	134946470	26224	11.61	5230	5230	5090	6730	3630	5180	5145.91	6.14	0	2333	5373	5276	5163	5066	4953	5285	5075	44	1550	100	3620	10	1	43692624	2250	8.80	0.94	12	0.06	585.00	5482.00	7490	20230706	-31.24	3220	20221013	59.94	7490	-31.24	20230706	3400	51.47	20230103	7490	-31.24	20230706	3220	59.94	20221013	1.67	N	144960	100	43 억		2682785	N	N	0	N	00	N
153	20230804	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	10	2	0.19	9161670	1768	0.78	5230	5230	5120	6730	3630	5180	5181.94	6.14	0	-1122	5373	5276	5163	5066	4953	5285	5075	44	1550	100	3620	10	1	43692624	2268	8.87	0.95	12	0.00	585.00	5482.00	7490	20230706	-30.71	3220	20221013	61.18	7490	-30.71	20230706	3400	52.65	20230103	7490	-30.71	20230706	3220	61.18	20221013	1.67	N	144960	100	43 억		2682785	N	N	0	N	00	N
154	20230803	160711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-20	5	-0.38	1160627220	225187	97.90	5180	5260	5050	6760	3640	5200	5154.06	6.05	0	40074	5460	5330	5240	5110	5020	5285	5065	44	1560	100	3640	10	1	43692624	2263	8.85	0.94	12	0.52	585.00	5482.00	7490	20230706	-30.84	3220	20221013	60.87	7490	-30.84	20230706	3400	52.35	20230103	7490	-30.84	20230706	3220	60.87	20221013	1.68	N	144960	100	43 억		2644045	N	N	0	N	00	N
155	20230803	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5170	-30	5	-0.58	1136475230	220522	95.87	5180	5260	5050	6760	3640	5200	5153.57	6.05	0	38412	5460	5330	5240	5110	5020	5285	5065	44	1560	100	3640	10	1	43692624	2259	8.84	0.94	12	0.50	585.00	5482.00	7490	20230706	-30.97	3220	20221013	60.56	7490	-30.97	20230706	3400	52.06	20230103	7490	-30.97	20230706	3220	60.56	20221013	1.68	N	144960	100	43 억		2644045	N	N	0	N	00	N
156	20230803	140711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-10	5	-0.19	1035648310	201059	87.41	5180	5260	5050	6760	3640	5200	5150.97	6.05	0	35477	5460	5330	5240	5110	5020	5285	5065	44	1560	100	3640	10	1	43692624	2268	8.87	0.95	12	0.46	585.00	5482.00	7490	20230706	-30.71	3220	20221013	61.18	7490	-30.71	20230706	3400	52.65	20230103	7490	-30.71	20230706	3220	61.18	20221013	1.68	N	144960	100	43 억		2644045	N	N	0	N	00	N
157	20230803	130715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5180	-20	5	-0.38	810980150	157681	68.55	5180	5260	5050	6760	3640	5200	5143.17	6.05	0	21515	5460	5330	5240	5110	5020	5285	5065	44	1560	100	3640	10	1	43692624	2263	8.85	0.94	12	0.36	585.00	5482.00	7490	20230706	-30.84	3220	20221013	60.87	7490	-30.84	20230706	3400	52.35	20230103	7490	-30.84	20230706	3220	60.87	20221013	1.68	N	144960	100	43 억		2644045	N	N	0	N	00	N
158	20230803	120717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5100	-100	5	-1.92	668014940	129946	56.49	5180	5260	5050	6760	3640	5200	5140.71	6.05	0	11612	5460	5330	5240	5110	5020	5285	5065	44	1560	100	3640	10	1	43692624	2228	8.72	0.93	12	0.30	585.00	5482.00	7490	20230706	-31.91	3220	20221013	58.39	7490	-31.91	20230706	3400	50.00	20230103	7490	-31.91	20230706	3220	58.39	20221013	1.68	N	144960	100	43 억		2644045	N	N	0	N	00	N
159	20230803	110708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5080	-120	5	-2.31	436845050	84370	36.68	5180	5260	5080	6760	3640	5200	5177.73	6.05	0	-10707	5460	5330	5240	5110	5020	5285	5065	44	1560	100	3640	10	1	43692624	2220	8.68	0.93	12	0.19	585.00	5482.00	7490	20230706	-32.18	3220	20221013	57.76	7490	-32.18	20230706	3400	49.41	20230103	7490	-32.18	20230706	3220	57.76	20221013	1.68	N	144960	100	43 억		2644045	N	N	0	N	00	N
160	20230803	100707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	0	3	0.00	250821760	48215	20.96	5180	5260	5150	6760	3640	5200	5202.15	6.05	0	-752	5460	5330	5240	5110	5020	5285	5065	44	1560	100	3640	10	1	43692624	2272	8.89	0.95	12	0.11	585.00	5482.00	7490	20230706	-30.57	3220	20221013	61.49	7490	-30.57	20230706	3400	52.94	20230103	7490	-30.57	20230706	3220	61.49	20221013	1.68	N	144960	100	43 억		2644045	N	N	0	N	00	N
161	20230803	090708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-10	5	-0.19	23680730	4571	1.99	5180	5210	5170	6760	3640	5200	5180.64	6.05	0	-1852	5460	5330	5240	5110	5020	5285	5065	44	1560	100	3640	10	1	43692624	2268	8.87	0.95	12	0.01	585.00	5482.00	7490	20230706	-30.71	3220	20221013	61.18	7490	-30.71	20230706	3400	52.65	20230103	7490	-30.71	20230706	3220	61.18	20221013	1.68	N	144960	100	43 억		2644045	N	N	0	N	00	N
162	20230802	160712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-110	5	-2.07	1201663010	229897	63.98	5350	5370	5150	6900	3720	5310	5226.96	6.01	0	17529	5616	5462	5306	5152	4996	5385	5075	44	1590	100	3710	10	1	43692624	2272	8.89	0.95	12	0.53	585.00	5482.00	7490	20230706	-30.57	3220	20221013	61.49	7490	-30.57	20230706	3400	52.94	20230103	7490	-30.57	20230706	3220	61.49	20221013	1.61	N	144960	100	43 억		2627809	N	N	0	N	00	N
163	20230802	150720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-110	5	-2.07	1145073780	219009	60.95	5350	5370	5150	6900	3720	5310	5228.43	6.01	0	19595	5616	5462	5306	5152	4996	5385	5075	44	1590	100	3710	10	1	43692624	2272	8.89	0.95	12	0.50	585.00	5482.00	7490	20230706	-30.57	3220	20221013	61.49	7490	-30.57	20230706	3400	52.94	20230103	7490	-30.57	20230706	3220	61.49	20221013	1.61	N	144960	100	43 억		2627809	N	N	0	N	00	N
164	20230802	140713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5190	-120	5	-2.26	912540110	174014	48.43	5350	5370	5160	6900	3720	5310	5244.06	6.01	0	3643	5616	5462	5306	5152	4996	5385	5075	44	1590	100	3710	10	1	43692624	2268	8.87	0.95	12	0.40	585.00	5482.00	7490	20230706	-30.71	3220	20221013	61.18	7490	-30.71	20230706	3400	52.65	20230103	7490	-30.71	20230706	3220	61.18	20221013	1.61	N	144960	100	43 억		2627809	N	N	0	N	00	N
165	20230802	130709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5200	-110	5	-2.07	736839800	140063	38.98	5350	5370	5200	6900	3720	5310	5260.77	6.01	0	7246	5616	5462	5306	5152	4996	5385	5075	44	1590	100	3710	10	1	43692624	2272	8.89	0.95	12	0.32	585.00	5482.00	7490	20230706	-30.57	3220	20221013	61.49	7490	-30.57	20230706	3400	52.94	20230103	7490	-30.57	20230706	3220	61.49	20221013	1.61	N	144960	100	43 억		2627809	N	N	0	N	00	N
166	20230802	120704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5240	-70	5	-1.32	636895000	120890	33.64	5350	5370	5220	6900	3720	5310	5268.38	6.01	0	7785	5616	5462	5306	5152	4996	5385	5075	44	1590	100	3710	10	1	43692624	2289	8.96	0.96	12	0.28	585.00	5482.00	7490	20230706	-30.04	3220	20221013	62.73	7490	-30.04	20230706	3400	54.12	20230103	7490	-30.04	20230706	3220	62.73	20221013	1.61	N	144960	100	43 억		2627809	N	N	0	N	00	N
167	20230802	110704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5230	-80	5	-1.51	531157670	100723	28.03	5350	5370	5220	6900	3720	5310	5273.45	6.01	0	8138	5616	5462	5306	5152	4996	5385	5075	44	1590	100	3710	10	1	43692624	2285	8.94	0.95	12	0.23	585.00	5482.00	7490	20230706	-30.17	3220	20221013	62.42	7490	-30.17	20230706	3400	53.82	20230103	7490	-30.17	20230706	3220	62.42	20221013	1.61	N	144960	100	43 억		2627809	N	N	0	N	00	N
168	20230802	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5330	20	2	0.38	315399280	59687	16.61	5350	5370	5240	6900	3720	5310	5284.22	6.01	0	9342	5616	5462	5306	5152	4996	5385	5075	44	1590	100	3710	10	1	43692624	2329	9.11	0.97	12	0.14	585.00	5482.00	7490	20230706	-28.84	3220	20221013	65.53	7490	-28.84	20230706	3400	56.76	20230103	7490	-28.84	20230706	3220	65.53	20221013	1.61	N	144960	100	43 억		2627809	N	N	0	N	00	N
169	20230802	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-30	5	-0.56	47776320	9018	2.51	5350	5370	5240	6900	3720	5310	5297.88	6.01	0	-1114	5616	5462	5306	5152	4996	5385	5075	44	1590	100	3710	10	1	43692624	2307	9.03	0.96	12	0.02	585.00	5482.00	7490	20230706	-29.51	3220	20221013	63.98	7490	-29.51	20230706	3400	55.29	20230103	7490	-29.51	20230706	3220	63.98	20221013	1.61	N	144960	100	43 억		2627809	N	N	0	N	00	N
170	20230801	160707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5310	-110	5	-2.03	1879928170	355978	92.05	5450	5460	5150	7040	3800	5420	5281.02	5.73	0	125063	6040	5730	5530	5220	5020	5630	5120	44	1620	100	3790	10	1	43692624	2320	9.08	0.97	12	0.81	585.00	5482.00	7490	20230706	-29.11	3220	20221013	64.91	7490	-29.11	20230706	3400	56.18	20230103	7490	-29.11	20230706	3220	64.91	20221013	1.61	N	144960	100	43 억		2502165	N	N	0	N	00	N
171	20230801	150702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5350	-70	5	-1.29	1766217050	334642	86.53	5450	5460	5150	7040	3800	5420	5277.93	5.73	0	122855	6040	5730	5530	5220	5020	5630	5120	44	1620	100	3790	10	1	43692624	2338	9.15	0.98	12	0.77	585.00	5482.00	7490	20230706	-28.57	3220	20221013	66.15	7490	-28.57	20230706	3400	57.35	20230103	7490	-28.57	20230706	3220	66.15	20221013	1.61	N	144960	100	43 억		2502165	N	N	0	N	00	N
172	20230801	140716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5280	-140	5	-2.58	1466832840	278046	71.90	5450	5460	5150	7040	3800	5420	5275.50	5.73	0	94978	6040	5730	5530	5220	5020	5630	5120	44	1620	100	3790	10	1	43692624	2307	9.03	0.96	12	0.64	585.00	5482.00	7490	20230706	-29.51	3220	20221013	63.98	7490	-29.51	20230706	3400	55.29	20230103	7490	-29.51	20230706	3220	63.98	20221013	1.61	N	144960	100	43 억		2502165	N	N	0	N	00	N
173	20230801	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5270	-150	5	-2.77	1296069850	245673	63.53	5450	5460	5150	7040	3800	5420	5275.59	5.73	0	84965	6040	5730	5530	5220	5020	5630	5120	44	1620	100	3790	10	1	43692624	2303	9.01	0.96	12	0.56	585.00	5482.00	7490	20230706	-29.64	3220	20221013	63.66	7490	-29.64	20230706	3400	55.00	20230103	7490	-29.64	20230706	3220	63.66	20221013	1.61	N	144960	100	43 억		2502165	N	N	0	N	00	N
174	20230801	120701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5250	-170	5	-3.14	1134276100	214880	55.56	5450	5460	5150	7040	3800	5420	5278.65	5.73	0	67358	6040	5730	5530	5220	5020	5630	5120	44	1620	100	3790	10	1	43692624	2294	8.97	0.96	12	0.49	585.00	5482.00	7490	20230706	-29.91	3220	20221013	63.04	7490	-29.91	20230706	3400	54.41	20230103	7490	-29.91	20230706	3220	63.04	20221013	1.61	N	144960	100	43 억		2502165	N	N	0	N	00	N
175	20230801	110658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5260	-160	5	-2.95	842042170	158982	41.11	5450	5460	5150	7040	3800	5420	5296.46	5.73	0	44168	6040	5730	5530	5220	5020	5630	5120	44	1620	100	3790	10	1	43692624	2298	8.99	0.96	12	0.36	585.00	5482.00	7490	20230706	-29.77	3220	20221013	63.35	7490	-29.77	20230706	3400	54.71	20230103	7490	-29.77	20230706	3220	63.35	20221013	1.61	N	144960	100	43 억		2502165	N	N	0	N	00	N
176	20230801	100703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5300	-120	5	-2.21	390112720	73532	19.01	5450	5460	5150	7040	3800	5420	5305.35	5.73	0	11732	6040	5730	5530	5220	5020	5630	5120	44	1620	100	3790	10	1	43692624	2316	9.06	0.97	12	0.17	585.00	5482.00	7490	20230706	-29.24	3220	20221013	64.60	7490	-29.24	20230706	3400	55.88	20230103	7490	-29.24	20230706	3220	64.60	20221013	1.61	N	144960	100	43 억		2502165	N	N	0	N	00	N
177	20230801	090657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5390	-30	5	-0.55	40697980	7529	1.95	5450	5460	5340	7040	3800	5420	5405.50	5.73	0	-2176	6040	5730	5530	5220	5020	5630	5120	44	1620	100	3790	10	1	43692624	2355	9.21	0.98	12	0.02	585.00	5482.00	7490	20230706	-28.04	3220	20221013	67.39	7490	-28.04	20230706	3400	58.53	20230103	7490	-28.04	20230706	3220	67.39	20221013	1.61	N	144960	100	43 억		2502165	N	N	0	N	00	N