KissMeData/060310/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	160558	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2655	-45	5	-1.67	708108135	265510	83.98	2695	2730	2630	3510	1890	2700	2667.02	8.06	0	-19351	2783	2741	2718	2676	2653	2730	2665	243	810	500	1670	5	1	48536642	1289	88.50	2.80	03	0.55	30.00	947.00	3460	20230530	-23.27	1930	20230103	37.56	3460	-23.27	20230530	1930	37.56	20230103	3460	-23.27	20230530	1930	37.56	20230103	5.78	N	060310	500	242 억		3912263	N	N	0	N	00	N
3	20230831	150728	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2640	-60	5	-2.22	661162220	247729	78.36	2695	2730	2635	3510	1890	2700	2668.89	8.06	0	-16388	2783	2741	2718	2676	2653	2730	2665	243	810	500	1670	5	1	48536642	1281	88.00	2.79	03	0.51	30.00	947.00	3460	20230530	-23.70	1930	20230103	36.79	3460	-23.70	20230530	1930	36.79	20230103	3460	-23.70	20230530	1930	36.79	20230103	5.78	N	060310	500	242 억		3912263	N	N	0	N	00	N
4	20230831	140807	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2640	-60	5	-2.22	609074400	228003	72.12	2695	2730	2640	3510	1890	2700	2671.34	8.06	0	-15842	2783	2741	2718	2676	2653	2730	2665	243	810	500	1670	5	1	48536642	1281	88.00	2.79	03	0.47	30.00	947.00	3460	20230530	-23.70	1930	20230103	36.79	3460	-23.70	20230530	1930	36.79	20230103	3460	-23.70	20230530	1930	36.79	20230103	5.78	N	060310	500	242 억		3912263	N	N	0	N	00	N
5	20230831	130744	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2660	-40	5	-1.48	450843105	168266	53.22	2695	2730	2640	3510	1890	2700	2679.35	8.06	0	-16206	2783	2741	2718	2676	2653	2730	2665	243	810	500	1670	5	1	48536642	1291	88.67	2.81	03	0.35	30.00	947.00	3460	20230530	-23.12	1930	20230103	37.82	3460	-23.12	20230530	1930	37.82	20230103	3460	-23.12	20230530	1930	37.82	20230103	5.78	N	060310	500	242 억		3912263	N	N	0	N	00	N
6	20230831	120801	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2670	-30	5	-1.11	293990340	109125	34.52	2695	2730	2665	3510	1890	2700	2694.07	8.06	0	-17751	2783	2741	2718	2676	2653	2730	2665	243	810	500	1670	5	1	48536642	1296	89.00	2.82	03	0.22	30.00	947.00	3460	20230530	-22.83	1930	20230103	38.34	3460	-22.83	20230530	1930	38.34	20230103	3460	-22.83	20230530	1930	38.34	20230103	5.78	N	060310	500	242 억		3912263	N	N	0	N	00	N
7	20230831	111106	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2695	-5	5	-0.19	214306700	79312	25.09	2695	2730	2675	3510	1890	2700	2702.07	8.06	0	-9866	2783	2741	2718	2676	2653	2730	2665	243	810	500	1670	5	1	48536642	1308	89.83	2.85	03	0.16	30.00	947.00	3460	20230530	-22.11	1930	20230103	39.64	3460	-22.11	20230530	1930	39.64	20230103	3460	-22.11	20230530	1930	39.64	20230103	5.78	N	060310	500	242 억		3912263	N	N	0	N	00	N
8	20230831	100840	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2700	0	3	0.00	157271345	58069	18.37	2695	2730	2695	3510	1890	2700	2708.35	8.06	0	-4649	2783	2741	2718	2676	2653	2730	2665	243	810	500	1670	5	1	48536642	1310	90.00	2.85	03	0.12	30.00	947.00	3460	20230530	-21.97	1930	20230103	39.90	3460	-21.97	20230530	1930	39.90	20230103	3460	-21.97	20230530	1930	39.90	20230103	5.78	N	060310	500	242 억		3912263	N	N	0	N	00	N
9	20230831	090722	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2720	20	2	0.74	50494210	18649	5.90	2695	2730	2695	3510	1890	2700	2707.61	8.06	0	3126	2783	2741	2718	2676	2653	2730	2665	243	810	500	1670	5	1	48536642	1320	90.67	2.87	03	0.04	30.00	947.00	3460	20230530	-21.39	1930	20230103	40.93	3460	-21.39	20230530	1930	40.93	20230103	3460	-21.39	20230530	1930	40.93	20230103	5.78	N	060310	500	242 억		3912263	N	N	0	N	00	N
10	20230830	160602	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2700	-10	5	-0.37	858342145	315442	96.38	2740	2760	2695	3520	1900	2710	2721.08	7.90	0	74543	2793	2751	2698	2656	2603	2772	2677	243	810	500	1680	5	1	48536642	1310	90.00	2.85	03	0.65	30.00	947.00	3460	20230530	-21.97	1930	20230103	39.90	3460	-21.97	20230530	1930	39.90	20230103	3460	-21.97	20230530	1930	39.90	20230103	5.96	N	060310	500	242 억		3836303	N	N	0	N	00	N
11	20230830	150709	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2705	-5	5	-0.18	800972755	294193	89.88	2740	2760	2695	3520	1900	2710	2722.61	7.90	0	69973	2793	2751	2698	2656	2603	2772	2677	243	810	500	1680	5	1	48536642	1313	90.17	2.86	03	0.61	30.00	947.00	3460	20230530	-21.82	1930	20230103	40.16	3460	-21.82	20230530	1930	40.16	20230103	3460	-21.82	20230530	1930	40.16	20230103	5.96	N	060310	500	242 억		3836303	N	N	0	N	00	N
12	20230830	140744	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2705	-5	5	-0.18	692640620	254091	77.63	2740	2760	2695	3520	1900	2710	2725.95	7.90	0	59918	2793	2751	2698	2656	2603	2772	2677	243	810	500	1680	5	1	48536642	1313	90.17	2.86	03	0.52	30.00	947.00	3460	20230530	-21.82	1930	20230103	40.16	3460	-21.82	20230530	1930	40.16	20230103	3460	-21.82	20230530	1930	40.16	20230103	5.96	N	060310	500	242 억		3836303	N	N	0	N	00	N
13	20230830	130732	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2710	0	3	0.00	593794105	217550	66.47	2740	2760	2700	3520	1900	2710	2729.46	7.90	0	47599	2793	2751	2698	2656	2603	2772	2677	243	810	500	1680	5	1	48536642	1315	90.33	2.86	03	0.45	30.00	947.00	3460	20230530	-21.68	1930	20230103	40.41	3460	-21.68	20230530	1930	40.41	20230103	3460	-21.68	20230530	1930	40.41	20230103	5.96	N	060310	500	242 억		3836303	N	N	0	N	00	N
14	20230830	120745	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2730	20	2	0.74	493242620	180500	55.15	2740	2760	2710	3520	1900	2710	2732.65	7.90	0	43739	2793	2751	2698	2656	2603	2772	2677	243	810	500	1680	5	1	48536642	1325	91.00	2.88	03	0.37	30.00	947.00	3460	20230530	-21.10	1930	20230103	41.45	3460	-21.10	20230530	1930	41.45	20230103	3460	-21.10	20230530	1930	41.45	20230103	5.96	N	060310	500	242 억		3836303	N	N	0	N	00	N
15	20230830	111058	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2725	15	2	0.55	440572810	161186	49.25	2740	2760	2710	3520	1900	2710	2733.32	7.90	0	40020	2793	2751	2698	2656	2603	2772	2677	243	810	500	1680	5	1	48536642	1323	90.83	2.88	03	0.33	30.00	947.00	3460	20230530	-21.24	1930	20230103	41.19	3460	-21.24	20230530	1930	41.19	20230103	3460	-21.24	20230530	1930	41.19	20230103	5.96	N	060310	500	242 억		3836303	N	N	0	N	00	N
16	20230830	100810	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2720	10	2	0.37	316825490	115632	35.33	2740	2760	2720	3520	1900	2710	2739.95	7.90	0	19703	2793	2751	2698	2656	2603	2772	2677	243	810	500	1680	5	1	48536642	1320	90.67	2.87	03	0.24	30.00	947.00	3460	20230530	-21.39	1930	20230103	40.93	3460	-21.39	20230530	1930	40.93	20230103	3460	-21.39	20230530	1930	40.93	20230103	5.96	N	060310	500	242 억		3836303	N	N	0	N	00	N
17	20230830	090712	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2745	35	2	1.29	98013405	35710	10.91	2740	2755	2730	3520	1900	2710	2744.70	7.90	0	19776	2793	2751	2698	2656	2603	2772	2677	243	810	500	1680	5	1	48536642	1332	91.50	2.90	03	0.07	30.00	947.00	3460	20230530	-20.66	1930	20230103	42.23	3460	-20.66	20230530	1930	42.23	20230103	3460	-20.66	20230530	1930	42.23	20230103	5.96	N	060310	500	242 억		3836303	N	N	0	N	00	N
18	20230829	160558	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2710	65	2	2.46	881681885	325695	100.42	2645	2740	2645	3435	1855	2645	2707.08	7.74	0	81441	2721	2682	2651	2612	2581	2702	2632	243	790	500	1630	5	1	48536642	1315	90.33	2.86	03	0.67	30.00	947.00	3460	20230530	-21.68	1930	20230103	40.41	3460	-21.68	20230530	1930	40.41	20230103	3460	-21.68	20230530	1930	40.41	20230103	5.92	N	060310	500	242 억		3756884	N	N	0	N	00	N
19	20230829	150715	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2700	55	2	2.08	836803500	309109	95.31	2645	2740	2645	3435	1855	2645	2707.15	7.74	0	83428	2721	2682	2651	2612	2581	2702	2632	243	790	500	1630	5	1	48536642	1310	90.00	2.85	03	0.64	30.00	947.00	3460	20230530	-21.97	1930	20230103	39.90	3460	-21.97	20230530	1930	39.90	20230103	3460	-21.97	20230530	1930	39.90	20230103	5.92	N	060310	500	242 억		3756884	N	N	0	N	00	N
20	20230829	140808	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2695	50	2	1.89	709527345	261938	80.76	2645	2740	2645	3435	1855	2645	2708.76	7.74	0	67990	2721	2682	2651	2612	2581	2702	2632	243	790	500	1630	5	1	48536642	1308	89.83	2.85	03	0.54	30.00	947.00	3460	20230530	-22.11	1930	20230103	39.64	3460	-22.11	20230530	1930	39.64	20230103	3460	-22.11	20230530	1930	39.64	20230103	5.92	N	060310	500	242 억		3756884	N	N	0	N	00	N
21	20230829	130734	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2720	75	2	2.84	590834590	217935	67.20	2645	2740	2645	3435	1855	2645	2711.06	7.74	0	63721	2721	2682	2651	2612	2581	2702	2632	243	790	500	1630	5	1	48536642	1320	90.67	2.87	03	0.45	30.00	947.00	3460	20230530	-21.39	1930	20230103	40.93	3460	-21.39	20230530	1930	40.93	20230103	3460	-21.39	20230530	1930	40.93	20230103	5.92	N	060310	500	242 억		3756884	N	N	0	N	00	N
22	20230829	120756	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2725	80	2	3.02	519024175	191628	59.08	2645	2740	2645	3435	1855	2645	2708.50	7.74	0	62833	2721	2682	2651	2612	2581	2702	2632	243	790	500	1630	5	1	48536642	1323	90.83	2.88	03	0.39	30.00	947.00	3460	20230530	-21.24	1930	20230103	41.19	3460	-21.24	20230530	1930	41.19	20230103	3460	-21.24	20230530	1930	41.19	20230103	5.92	N	060310	500	242 억		3756884	N	N	0	N	00	N
23	20230829	111235	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2735	90	2	3.40	431716735	159632	49.22	2645	2740	2645	3435	1855	2645	2704.45	7.74	0	51920	2721	2682	2651	2612	2581	2702	2632	243	790	500	1630	5	1	48536642	1327	91.17	2.89	03	0.33	30.00	947.00	3460	20230530	-20.95	1930	20230103	41.71	3460	-20.95	20230530	1930	41.71	20230103	3460	-20.95	20230530	1930	41.71	20230103	5.92	N	060310	500	242 억		3756884	N	N	0	N	00	N
24	20230829	100835	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2710	65	2	2.46	213925070	79551	24.53	2645	2715	2645	3435	1855	2645	2689.16	7.74	0	41287	2721	2682	2651	2612	2581	2702	2632	243	790	500	1630	5	1	48536642	1315	90.33	2.86	03	0.16	30.00	947.00	3460	20230530	-21.68	1930	20230103	40.41	3460	-21.68	20230530	1930	40.41	20230103	3460	-21.68	20230530	1930	40.41	20230103	5.92	N	060310	500	242 억		3756884	N	N	0	N	00	N
25	20230829	090547	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2685	40	2	1.51	25904065	9728	3.00	2645	2685	2645	3435	1855	2645	2662.84	7.74	0	6387	2721	2682	2651	2612	2581	2702	2632	243	790	500	1630	5	1	48536642	1303	89.50	2.84	03	0.02	30.00	947.00	3460	20230530	-22.40	1930	20230103	39.12	3460	-22.40	20230530	1930	39.12	20230103	3460	-22.40	20230530	1930	39.12	20230103	5.92	N	060310	500	242 억		3756884	N	N	0	N	00	N
26	20230828	160541	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2645	25	2	0.95	855891115	322184	120.85	2635	2690	2620	3405	1835	2620	2656.57	7.48	0	120069	2730	2675	2640	2585	2550	2657	2567	243	785	500	1620	5	1	48536642	1284	88.17	2.79	03	0.66	30.00	947.00	3460	20230530	-23.55	1930	20230103	37.05	3460	-23.55	20230530	1930	37.05	20230103	3460	-23.55	20230530	1930	37.05	20230103	5.99	N	060310	500	242 억		3632883	N	N	0	N	00	N
27	20230828	150547	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2665	45	2	1.72	786074545	295847	110.97	2635	2690	2620	3405	1835	2620	2657.03	7.48	0	112108	2730	2675	2640	2585	2550	2657	2567	243	785	500	1620	5	1	48536642	1294	88.83	2.81	03	0.61	30.00	947.00	3460	20230530	-22.98	1930	20230103	38.08	3460	-22.98	20230530	1930	38.08	20230103	3460	-22.98	20230530	1930	38.08	20230103	5.99	N	060310	500	242 억		3632883	N	N	0	N	00	N
28	20230828	140549	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2675	55	2	2.10	716781510	269750	101.18	2635	2690	2620	3405	1835	2620	2657.21	7.48	0	98789	2730	2675	2640	2585	2550	2657	2567	243	785	500	1620	5	1	48536642	1298	89.17	2.82	03	0.56	30.00	947.00	3460	20230530	-22.69	1930	20230103	38.60	3460	-22.69	20230530	1930	38.60	20230103	3460	-22.69	20230530	1930	38.60	20230103	5.99	N	060310	500	242 억		3632883	N	N	0	N	00	N
29	20230828	130553	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2675	55	2	2.10	573360795	215978	81.01	2635	2675	2620	3405	1835	2620	2654.72	7.48	0	80099	2730	2675	2640	2585	2550	2657	2567	243	785	500	1620	5	1	48536642	1298	89.17	2.82	03	0.44	30.00	947.00	3460	20230530	-22.69	1930	20230103	38.60	3460	-22.69	20230530	1930	38.60	20230103	3460	-22.69	20230530	1930	38.60	20230103	5.99	N	060310	500	242 억		3632883	N	N	0	N	00	N
30	20230828	120547	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2660	40	2	1.53	455751935	171845	64.46	2635	2675	2620	3405	1835	2620	2652.11	7.48	0	53093	2730	2675	2640	2585	2550	2657	2567	243	785	500	1620	5	1	48536642	1291	88.67	2.81	03	0.35	30.00	947.00	3460	20230530	-23.12	1930	20230103	37.82	3460	-23.12	20230530	1930	37.82	20230103	3460	-23.12	20230530	1930	37.82	20230103	5.99	N	060310	500	242 억		3632883	N	N	0	N	00	N
31	20230828	110543	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2655	35	2	1.34	385805535	145509	54.58	2635	2675	2620	3405	1835	2620	2651.42	7.48	0	39241	2730	2675	2640	2585	2550	2657	2567	243	785	500	1620	5	1	48536642	1289	88.50	2.80	03	0.30	30.00	947.00	3460	20230530	-23.27	1930	20230103	37.56	3460	-23.27	20230530	1930	37.56	20230103	3460	-23.27	20230530	1930	37.56	20230103	5.99	N	060310	500	242 억		3632883	N	N	0	N	00	N
32	20230828	100539	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2640	20	2	0.76	228226315	86189	32.33	2635	2665	2620	3405	1835	2620	2647.97	7.48	0	9297	2730	2675	2640	2585	2550	2657	2567	243	785	500	1620	5	1	48536642	1281	88.00	2.79	03	0.18	30.00	947.00	3460	20230530	-23.70	1930	20230103	36.79	3460	-23.70	20230530	1930	36.79	20230103	3460	-23.70	20230530	1930	36.79	20230103	5.99	N	060310	500	242 억		3632883	N	N	0	N	00	N
33	20230828	090547	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2645	25	2	0.95	52142875	19727	7.40	2635	2655	2620	3405	1835	2620	2643.22	7.48	0	-11398	2730	2675	2640	2585	2550	2657	2567	243	785	500	1620	5	1	48536642	1284	88.17	2.79	03	0.04	30.00	947.00	3460	20230530	-23.55	1930	20230103	37.05	3460	-23.55	20230530	1930	37.05	20230103	3460	-23.55	20230530	1930	37.05	20230103	5.99	N	060310	500	242 억		3632883	N	N	0	N	00	N
34	20230825	160542	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2620	-90	5	-3.32	697801165	265095	75.12	2665	2695	2605	3520	1900	2710	2632.34	7.60	0	-54450	2786	2747	2716	2677	2646	2767	2697	243	810	500	1680	5	1	48536642	1272	87.33	2.77	03	0.55	30.00	947.00	3460	20230530	-24.28	1930	20230103	35.75	3460	-24.28	20230530	1930	35.75	20230103	3460	-24.28	20230530	1930	35.75	20230103	5.98	N	060310	500	242 억		3690656	N	N	0	N	00	N
35	20230825	150547	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2625	-85	5	-3.14	670376970	254626	72.16	2665	2695	2605	3520	1900	2710	2632.79	7.60	0	-53415	2786	2747	2716	2677	2646	2767	2697	243	810	500	1680	5	1	48536642	1274	87.50	2.77	03	0.52	30.00	947.00	3460	20230530	-24.13	1930	20230103	36.01	3460	-24.13	20230530	1930	36.01	20230103	3460	-24.13	20230530	1930	36.01	20230103	5.98	N	060310	500	242 억		3690656	N	N	0	N	00	N
36	20230825	140544	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2610	-100	5	-3.69	562063165	213202	60.42	2665	2695	2605	3520	1900	2710	2636.29	7.60	0	-44918	2786	2747	2716	2677	2646	2767	2697	243	810	500	1680	5	1	48536642	1267	87.00	2.76	03	0.44	30.00	947.00	3460	20230530	-24.57	1930	20230103	35.23	3460	-24.57	20230530	1930	35.23	20230103	3460	-24.57	20230530	1930	35.23	20230103	5.98	N	060310	500	242 억		3690656	N	N	0	N	00	N
37	20230825	130543	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2630	-80	5	-2.95	492511655	186615	52.88	2665	2695	2610	3520	1900	2710	2639.19	7.60	0	-43085	2786	2747	2716	2677	2646	2767	2697	243	810	500	1680	5	1	48536642	1277	87.67	2.78	03	0.38	30.00	947.00	3460	20230530	-23.99	1930	20230103	36.27	3460	-23.99	20230530	1930	36.27	20230103	3460	-23.99	20230530	1930	36.27	20230103	5.98	N	060310	500	242 억		3690656	N	N	0	N	00	N
38	20230825	120542	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2620	-90	5	-3.32	410424055	155250	44.00	2665	2695	2620	3520	1900	2710	2643.63	7.60	0	-34860	2786	2747	2716	2677	2646	2767	2697	243	810	500	1680	5	1	48536642	1272	87.33	2.77	03	0.32	30.00	947.00	3460	20230530	-24.28	1930	20230103	35.75	3460	-24.28	20230530	1930	35.75	20230103	3460	-24.28	20230530	1930	35.75	20230103	5.98	N	060310	500	242 억		3690656	N	N	0	N	00	N
39	20230825	110544	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2650	-60	5	-2.21	288098705	108733	30.81	2665	2695	2620	3520	1900	2710	2649.60	7.60	0	-13923	2786	2747	2716	2677	2646	2767	2697	243	810	500	1680	5	1	48536642	1286	88.33	2.80	03	0.22	30.00	947.00	3460	20230530	-23.41	1930	20230103	37.31	3460	-23.41	20230530	1930	37.31	20230103	3460	-23.41	20230530	1930	37.31	20230103	5.98	N	060310	500	242 억		3690656	N	N	0	N	00	N
40	20230825	100544	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2640	-70	5	-2.58	156924560	59033	16.73	2665	2695	2620	3520	1900	2710	2658.25	7.60	0	-10041	2786	2747	2716	2677	2646	2767	2697	243	810	500	1680	5	1	48536642	1281	88.00	2.79	03	0.12	30.00	947.00	3460	20230530	-23.70	1930	20230103	36.79	3460	-23.70	20230530	1930	36.79	20230103	3460	-23.70	20230530	1930	36.79	20230103	5.98	N	060310	500	242 억		3690656	N	N	0	N	00	N
41	20230825	090543	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2675	-35	5	-1.29	55488310	20914	5.93	2665	2695	2620	3520	1900	2710	2653.17	7.60	0	-9585	2786	2747	2716	2677	2646	2767	2697	243	810	500	1680	5	1	48536642	1298	89.17	2.82	03	0.04	30.00	947.00	3460	20230530	-22.69	1930	20230103	38.60	3460	-22.69	20230530	1930	38.60	20230103	3460	-22.69	20230530	1930	38.60	20230103	5.98	N	060310	500	242 억		3690656	N	N	0	N	00	N
42	20230824	160538	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2710	40	2	1.50	957655155	352228	103.79	2685	2755	2685	3470	1870	2670	2718.87	7.46	0	68813	2793	2731	2668	2606	2543	2762	2637	243	800	500	1650	5	1	48536642	1315	90.33	2.86	03	0.73	30.00	947.00	3460	20230530	-21.68	1930	20230103	40.41	3460	-21.68	20230530	1930	40.41	20230103	3460	-21.68	20230530	1930	40.41	20230103	5.95	N	060310	500	242 억		3619511	N	N	0	N	00	N
43	20230824	150538	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2705	35	2	1.31	911243295	335054	98.73	2685	2755	2685	3470	1870	2670	2719.69	7.46	0	69798	2793	2731	2668	2606	2543	2762	2637	243	800	500	1650	5	1	48536642	1313	90.17	2.86	03	0.69	30.00	947.00	3460	20230530	-21.82	1930	20230103	40.16	3460	-21.82	20230530	1930	40.16	20230103	3460	-21.82	20230530	1930	40.16	20230103	5.95	N	060310	500	242 억		3619511	N	N	0	N	00	N
44	20230824	140539	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2700	30	2	1.12	849684195	312242	92.01	2685	2755	2685	3470	1870	2670	2721.24	7.46	0	73516	2793	2731	2668	2606	2543	2762	2637	243	800	500	1650	5	1	48536642	1310	90.00	2.85	03	0.64	30.00	947.00	3460	20230530	-21.97	1930	20230103	39.90	3460	-21.97	20230530	1930	39.90	20230103	3460	-21.97	20230530	1930	39.90	20230103	5.95	N	060310	500	242 억		3619511	N	N	0	N	00	N
45	20230824	130544	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2705	35	2	1.31	756309725	277698	81.83	2685	2755	2685	3470	1870	2670	2723.50	7.46	0	80366	2793	2731	2668	2606	2543	2762	2637	243	800	500	1650	5	1	48536642	1313	90.17	2.86	03	0.57	30.00	947.00	3460	20230530	-21.82	1930	20230103	40.16	3460	-21.82	20230530	1930	40.16	20230103	3460	-21.82	20230530	1930	40.16	20230103	5.95	N	060310	500	242 억		3619511	N	N	0	N	00	N
46	20230824	120542	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2715	45	2	1.69	665096075	244073	71.92	2685	2755	2685	3470	1870	2670	2724.99	7.46	0	75991	2793	2731	2668	2606	2543	2762	2637	243	800	500	1650	5	1	48536642	1318	90.50	2.87	03	0.50	30.00	947.00	3460	20230530	-21.53	1930	20230103	40.67	3460	-21.53	20230530	1930	40.67	20230103	3460	-21.53	20230530	1930	40.67	20230103	5.95	N	060310	500	242 억		3619511	N	N	0	N	00	N
47	20230824	110541	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2720	50	2	1.87	586281145	215085	63.38	2685	2755	2685	3470	1870	2670	2725.81	7.46	0	70876	2793	2731	2668	2606	2543	2762	2637	243	800	500	1650	5	1	48536642	1320	90.67	2.87	03	0.44	30.00	947.00	3460	20230530	-21.39	1930	20230103	40.93	3460	-21.39	20230530	1930	40.93	20230103	3460	-21.39	20230530	1930	40.93	20230103	5.95	N	060310	500	242 억		3619511	N	N	0	N	00	N
48	20230824	100539	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2740	70	2	2.62	283508820	104578	30.82	2685	2740	2685	3470	1870	2670	2710.98	7.46	0	46976	2793	2731	2668	2606	2543	2762	2637	243	800	500	1650	5	1	48536642	1330	91.33	2.89	03	0.22	30.00	947.00	3460	20230530	-20.81	1930	20230103	41.97	3460	-20.81	20230530	1930	41.97	20230103	3460	-20.81	20230530	1930	41.97	20230103	5.95	N	060310	500	242 억		3619511	N	N	0	N	00	N
49	20230824	090541	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2705	35	2	1.31	49654775	18434	5.43	2685	2705	2685	3470	1870	2670	2693.65	7.46	0	2693	2793	2731	2668	2606	2543	2762	2637	243	800	500	1650	5	1	48536642	1313	90.17	2.86	03	0.04	30.00	947.00	3460	20230530	-21.82	1930	20230103	40.16	3460	-21.82	20230530	1930	40.16	20230103	3460	-21.82	20230530	1930	40.16	20230103	5.95	N	060310	500	242 억		3619511	N	N	0	N	00	N
50	20230823	160536	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2670	20	2	0.75	890996095	332121	134.53	2655	2730	2605	3445	1855	2650	2682.75	7.42	0	17038	2750	2700	2660	2610	2570	2680	2590	243	795	500	1640	5	1	48536642	1296	89.00	2.82	03	0.68	30.00	947.00	3460	20230530	-22.83	1930	20230103	38.34	3460	-22.83	20230530	1930	38.34	20230103	3460	-22.83	20230530	1930	38.34	20230103	5.94	N	060310	500	242 억		3602334	N	N	0	N	00	N
51	20230823	150538	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2680	30	2	1.13	849954060	316746	128.30	2655	2730	2605	3445	1855	2650	2683.39	7.42	0	17755	2750	2700	2660	2610	2570	2680	2590	243	795	500	1640	5	1	48536642	1301	89.33	2.83	03	0.65	30.00	947.00	3460	20230530	-22.54	1930	20230103	38.86	3460	-22.54	20230530	1930	38.86	20230103	3460	-22.54	20230530	1930	38.86	20230103	5.94	N	060310	500	242 억		3602334	N	N	0	N	00	N
52	20230823	140542	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2665	15	2	0.57	784244050	292171	118.34	2655	2730	2605	3445	1855	2650	2684.20	7.42	0	18301	2750	2700	2660	2610	2570	2680	2590	243	795	500	1640	5	1	48536642	1294	88.83	2.81	03	0.60	30.00	947.00	3460	20230530	-22.98	1930	20230103	38.08	3460	-22.98	20230530	1930	38.08	20230103	3460	-22.98	20230530	1930	38.08	20230103	5.94	N	060310	500	242 억		3602334	N	N	0	N	00	N
53	20230823	130537	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2690	40	2	1.51	714635220	266094	107.78	2655	2730	2605	3445	1855	2650	2685.65	7.42	0	15415	2750	2700	2660	2610	2570	2680	2590	243	795	500	1640	5	1	48536642	1306	89.67	2.84	03	0.55	30.00	947.00	3460	20230530	-22.25	1930	20230103	39.38	3460	-22.25	20230530	1930	39.38	20230103	3460	-22.25	20230530	1930	39.38	20230103	5.94	N	060310	500	242 억		3602334	N	N	0	N	00	N
54	20230823	120541	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2675	25	2	0.94	669652730	249226	100.95	2655	2730	2605	3445	1855	2650	2686.93	7.42	0	8112	2750	2700	2660	2610	2570	2680	2590	243	795	500	1640	5	1	48536642	1298	89.17	2.82	03	0.51	30.00	947.00	3460	20230530	-22.69	1930	20230103	38.60	3460	-22.69	20230530	1930	38.60	20230103	3460	-22.69	20230530	1930	38.60	20230103	5.94	N	060310	500	242 억		3602334	N	N	0	N	00	N
55	20230823	110539	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2675	25	2	0.94	545581025	202632	82.08	2655	2730	2605	3445	1855	2650	2692.47	7.42	0	-8554	2750	2700	2660	2610	2570	2680	2590	243	795	500	1640	5	1	48536642	1298	89.17	2.82	03	0.42	30.00	947.00	3460	20230530	-22.69	1930	20230103	38.60	3460	-22.69	20230530	1930	38.60	20230103	3460	-22.69	20230530	1930	38.60	20230103	5.94	N	060310	500	242 억		3602334	N	N	0	N	00	N
56	20230823	100537	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2680	30	2	1.13	378963760	140768	57.02	2655	2730	2605	3445	1855	2650	2692.12	7.42	0	-26300	2750	2700	2660	2610	2570	2680	2590	243	795	500	1640	5	1	48536642	1301	89.33	2.83	03	0.29	30.00	947.00	3460	20230530	-22.54	1930	20230103	38.86	3460	-22.54	20230530	1930	38.86	20230103	3460	-22.54	20230530	1930	38.86	20230103	5.94	N	060310	500	242 억		3602334	N	N	0	N	00	N
57	20230823	090543	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2630	-20	5	-0.75	35374875	13381	5.42	2655	2665	2615	3445	1855	2650	2643.66	7.42	0	-8952	2750	2700	2660	2610	2570	2680	2590	243	795	500	1640	5	1	48536642	1277	87.67	2.78	03	0.03	30.00	947.00	3460	20230530	-23.99	1930	20230103	36.27	3460	-23.99	20230530	1930	36.27	20230103	3460	-23.99	20230530	1930	36.27	20230103	5.94	N	060310	500	242 억		3602334	N	N	0	N	00	N
58	20230822	160534	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2650	-5	5	-0.19	651400180	246435	76.25	2665	2710	2620	3450	1860	2655	2643.28	7.58	0	-74767	2778	2716	2648	2586	2518	2747	2617	243	795	500	1640	5	1	48536642	1286	88.33	2.80	03	0.51	30.00	947.00	3460	20230530	-23.41	1930	20230103	37.31	3460	-23.41	20230530	1930	37.31	20230103	3460	-23.41	20230530	1930	37.31	20230103	5.96	N	060310	500	242 억		3678313	N	N	0	N	00	N
59	20230822	150536	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2625	-30	5	-1.13	592589880	224145	69.35	2665	2710	2620	3450	1860	2655	2643.78	7.58	0	-71027	2778	2716	2648	2586	2518	2747	2617	243	795	500	1640	5	1	48536642	1274	87.50	2.77	03	0.46	30.00	947.00	3460	20230530	-24.13	1930	20230103	36.01	3460	-24.13	20230530	1930	36.01	20230103	3460	-24.13	20230530	1930	36.01	20230103	5.96	N	060310	500	242 억		3678313	N	N	0	N	00	N
60	20230822	140540	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2625	-30	5	-1.13	548920355	207526	64.21	2665	2710	2620	3450	1860	2655	2645.07	7.58	0	-66772	2778	2716	2648	2586	2518	2747	2617	243	795	500	1640	5	1	48536642	1274	87.50	2.77	03	0.43	30.00	947.00	3460	20230530	-24.13	1930	20230103	36.01	3460	-24.13	20230530	1930	36.01	20230103	3460	-24.13	20230530	1930	36.01	20230103	5.96	N	060310	500	242 억		3678313	N	N	0	N	00	N
61	20230822	130535	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2650	-5	5	-0.19	446790210	168704	52.20	2665	2710	2620	3450	1860	2655	2648.37	7.58	0	-71389	2778	2716	2648	2586	2518	2747	2617	243	795	500	1640	5	1	48536642	1286	88.33	2.80	03	0.35	30.00	947.00	3460	20230530	-23.41	1930	20230103	37.31	3460	-23.41	20230530	1930	37.31	20230103	3460	-23.41	20230530	1930	37.31	20230103	5.96	N	060310	500	242 억		3678313	N	N	0	N	00	N
62	20230822	120527	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2645	-10	5	-0.38	430581660	162581	50.30	2665	2710	2620	3450	1860	2655	2648.41	7.58	0	-69571	2778	2716	2648	2586	2518	2747	2617	243	795	500	1640	5	1	48536642	1284	88.17	2.79	03	0.33	30.00	947.00	3460	20230530	-23.55	1930	20230103	37.05	3460	-23.55	20230530	1930	37.05	20230103	3460	-23.55	20230530	1930	37.05	20230103	5.96	N	060310	500	242 억		3678313	N	N	0	N	00	N
63	20230822	110533	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2635	-20	5	-0.75	398372910	150432	46.54	2665	2710	2620	3450	1860	2655	2648.19	7.58	0	-67915	2778	2716	2648	2586	2518	2747	2617	243	795	500	1640	5	1	48536642	1279	87.83	2.78	03	0.31	30.00	947.00	3460	20230530	-23.84	1930	20230103	36.53	3460	-23.84	20230530	1930	36.53	20230103	3460	-23.84	20230530	1930	36.53	20230103	5.96	N	060310	500	242 억		3678313	N	N	0	N	00	N
64	20230822	100531	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2635	-20	5	-0.75	325078390	122627	37.94	2665	2710	2625	3450	1860	2655	2650.95	7.58	0	-56216	2778	2716	2648	2586	2518	2747	2617	243	795	500	1640	5	1	48536642	1279	87.83	2.78	03	0.25	30.00	947.00	3460	20230530	-23.84	1930	20230103	36.53	3460	-23.84	20230530	1930	36.53	20230103	3460	-23.84	20230530	1930	36.53	20230103	5.96	N	060310	500	242 억		3678313	N	N	0	N	00	N
65	20230822	090535	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2660	5	2	0.19	91676815	34233	10.59	2665	2710	2660	3450	1860	2655	2678.06	7.58	0	-15443	2778	2716	2648	2586	2518	2747	2617	243	795	500	1640	5	1	48536642	1291	88.67	2.81	03	0.07	30.00	947.00	3460	20230530	-23.12	1930	20230103	37.82	3460	-23.12	20230530	1930	37.82	20230103	3460	-23.12	20230530	1930	37.82	20230103	5.96	N	060310	500	242 억		3678313	N	N	0	N	00	N
66	20230821	160532	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2655	85	2	3.31	831309880	313054	134.30	2585	2710	2580	3340	1800	2570	2655.55	7.52	0	21018	2660	2615	2575	2530	2490	2595	2510	243	770	500	1590	5	1	48536642	1289	88.50	2.80	03	0.64	30.00	947.00	3460	20230530	-23.27	1930	20230103	37.56	3460	-23.27	20230530	1930	37.56	20230103	3460	-23.27	20230530	1930	37.56	20230103	6.04	N	060310	500	242 억		3651429	N	N	0	N	00	N
67	20230821	150537	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2640	70	2	2.72	740540070	278713	119.56	2585	2710	2580	3340	1800	2570	2657.07	7.52	0	20913	2660	2615	2575	2530	2490	2595	2510	243	770	500	1590	5	1	48536642	1281	88.00	2.79	03	0.57	30.00	947.00	3460	20230530	-23.70	1930	20230103	36.79	3460	-23.70	20230530	1930	36.79	20230103	3460	-23.70	20230530	1930	36.79	20230103	6.04	N	060310	500	242 억		3651429	N	N	0	N	00	N
68	20230821	140536	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2645	75	2	2.92	691354545	260126	111.59	2585	2710	2580	3340	1800	2570	2657.85	7.52	0	27247	2660	2615	2575	2530	2490	2595	2510	243	770	500	1590	5	1	48536642	1284	88.17	2.79	03	0.54	30.00	947.00	3460	20230530	-23.55	1930	20230103	37.05	3460	-23.55	20230530	1930	37.05	20230103	3460	-23.55	20230530	1930	37.05	20230103	6.04	N	060310	500	242 억		3651429	N	N	0	N	00	N
69	20230821	130539	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2650	80	2	3.11	629852990	236872	101.62	2585	2710	2580	3340	1800	2570	2659.13	7.52	0	23980	2660	2615	2575	2530	2490	2595	2510	243	770	500	1590	5	1	48536642	1286	88.33	2.80	03	0.49	30.00	947.00	3460	20230530	-23.41	1930	20230103	37.31	3460	-23.41	20230530	1930	37.31	20230103	3460	-23.41	20230530	1930	37.31	20230103	6.04	N	060310	500	242 억		3651429	N	N	0	N	00	N
70	20230821	120537	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2670	100	2	3.89	583524150	219445	94.14	2585	2710	2580	3340	1800	2570	2659.19	7.52	0	26766	2660	2615	2575	2530	2490	2595	2510	243	770	500	1590	5	1	48536642	1296	89.00	2.82	03	0.45	30.00	947.00	3460	20230530	-22.83	1930	20230103	38.34	3460	-22.83	20230530	1930	38.34	20230103	3460	-22.83	20230530	1930	38.34	20230103	6.04	N	060310	500	242 억		3651429	N	N	0	N	00	N
71	20230821	110535	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2670	100	2	3.89	334432425	126560	54.29	2585	2675	2580	3340	1800	2570	2642.62	7.52	0	16221	2660	2615	2575	2530	2490	2595	2510	243	770	500	1590	5	1	48536642	1296	89.00	2.82	03	0.26	30.00	947.00	3460	20230530	-22.83	1930	20230103	38.34	3460	-22.83	20230530	1930	38.34	20230103	3460	-22.83	20230530	1930	38.34	20230103	6.04	N	060310	500	242 억		3651429	N	N	0	N	00	N
72	20230821	100533	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2645	75	2	2.92	234007020	88744	38.07	2585	2670	2580	3340	1800	2570	2637.06	7.52	0	-2583	2660	2615	2575	2530	2490	2595	2510	243	770	500	1590	5	1	48536642	1284	88.17	2.79	03	0.18	30.00	947.00	3460	20230530	-23.55	1930	20230103	37.05	3460	-23.55	20230530	1930	37.05	20230103	3460	-23.55	20230530	1930	37.05	20230103	6.04	N	060310	500	242 억		3651429	N	N	0	N	00	N
73	20230821	090540	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2635	65	2	2.53	87525855	33400	14.33	2585	2650	2580	3340	1800	2570	2620.90	7.52	0	-10439	2660	2615	2575	2530	2490	2595	2510	243	770	500	1590	5	1	48536642	1279	87.83	2.78	03	0.07	30.00	947.00	3460	20230530	-23.84	1930	20230103	36.53	3460	-23.84	20230530	1930	36.53	20230103	3460	-23.84	20230530	1930	36.53	20230103	6.04	N	060310	500	242 억		3651429	N	N	0	N	00	N
74	20230818	160533	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2570	-50	5	-1.91	593849530	231836	97.36	2620	2620	2535	3405	1835	2620	2561.50	7.46	0	29603	2676	2647	2601	2572	2526	2625	2550	243	785	500	1620	5	1	48536642	1247	85.67	2.71	03	0.48	30.00	947.00	3460	20230530	-25.72	1930	20230103	33.16	3460	-25.72	20230530	1930	33.16	20230103	3460	-25.72	20230530	1930	33.16	20230103	6.09	N	060310	500	242 억		3621637	N	N	0	N	00	N
75	20230818	150527	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2580	-40	5	-1.53	565231100	220696	92.68	2620	2620	2535	3405	1835	2620	2561.13	7.46	0	29906	2676	2647	2601	2572	2526	2625	2550	243	785	500	1620	5	1	48536642	1252	86.00	2.72	03	0.45	30.00	947.00	3460	20230530	-25.43	1930	20230103	33.68	3460	-25.43	20230530	1930	33.68	20230103	3460	-25.43	20230530	1930	33.68	20230103	6.09	N	060310	500	242 억		3621637	N	N	0	N	00	N
76	20230818	140533	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2575	-45	5	-1.72	519057355	202732	85.14	2620	2620	2535	3405	1835	2620	2560.31	7.46	0	33047	2676	2647	2601	2572	2526	2625	2550	243	785	500	1620	5	1	48536642	1250	85.83	2.72	03	0.42	30.00	947.00	3460	20230530	-25.58	1930	20230103	33.42	3460	-25.58	20230530	1930	33.42	20230103	3460	-25.58	20230530	1930	33.42	20230103	6.09	N	060310	500	242 억		3621637	N	N	0	N	00	N
77	20230818	130529	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2585	-35	5	-1.34	479291475	187253	78.64	2620	2620	2535	3405	1835	2620	2559.59	7.46	0	33670	2676	2647	2601	2572	2526	2625	2550	243	785	500	1620	5	1	48536642	1255	86.17	2.73	03	0.39	30.00	947.00	3460	20230530	-25.29	1930	20230103	33.94	3460	-25.29	20230530	1930	33.94	20230103	3460	-25.29	20230530	1930	33.94	20230103	6.09	N	060310	500	242 억		3621637	N	N	0	N	00	N
78	20230818	120539	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2570	-50	5	-1.91	367017385	143452	60.24	2620	2620	2535	3405	1835	2620	2558.47	7.46	0	17749	2676	2647	2601	2572	2526	2625	2550	243	785	500	1620	5	1	48536642	1247	85.67	2.71	03	0.30	30.00	947.00	3460	20230530	-25.72	1930	20230103	33.16	3460	-25.72	20230530	1930	33.16	20230103	3460	-25.72	20230530	1930	33.16	20230103	6.09	N	060310	500	242 억		3621637	N	N	0	N	00	N
79	20230818	110531	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2570	-50	5	-1.91	224114730	87513	36.75	2620	2620	2535	3405	1835	2620	2560.93	7.46	0	-28060	2676	2647	2601	2572	2526	2625	2550	243	785	500	1620	5	1	48536642	1247	85.67	2.71	03	0.18	30.00	947.00	3460	20230530	-25.72	1930	20230103	33.16	3460	-25.72	20230530	1930	33.16	20230103	3460	-25.72	20230530	1930	33.16	20230103	6.09	N	060310	500	242 억		3621637	N	N	0	N	00	N
80	20230818	100532	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2555	-65	5	-2.48	157038335	61262	25.73	2620	2620	2535	3405	1835	2620	2563.39	7.46	0	-28820	2676	2647	2601	2572	2526	2625	2550	243	785	500	1620	5	1	48536642	1240	85.17	2.70	03	0.13	30.00	947.00	3460	20230530	-26.16	1930	20230103	32.38	3460	-26.16	20230530	1930	32.38	20230103	3460	-26.16	20230530	1930	32.38	20230103	6.09	N	060310	500	242 억		3621637	N	N	0	N	00	N
81	20230818	090534	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2585	-35	5	-1.34	23294490	8918	3.75	2620	2620	2585	3405	1835	2620	2612.08	7.46	0	-4596	2676	2647	2601	2572	2526	2625	2550	243	785	500	1620	5	1	48536642	1255	86.17	2.73	03	0.02	30.00	947.00	3460	20230530	-25.29	1930	20230103	33.94	3460	-25.29	20230530	1930	33.94	20230103	3460	-25.29	20230530	1930	33.94	20230103	6.09	N	060310	500	242 억		3621637	N	N	0	N	00	N
82	20230817	160533	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2620	-5	5	-0.19	611050765	236169	47.38	2625	2630	2555	3410	1840	2625	2587.32	7.33	0	63292	2841	2732	2676	2567	2511	2705	2540	243	785	500	1620	5	1	48536642	1272	87.33	2.77	03	0.49	30.00	947.00	3460	20230530	-24.28	1930	20230103	35.75	3460	-24.28	20230530	1930	35.75	20230103	3460	-24.28	20230530	1930	35.75	20230103	6.09	N	060310	500	242 억		3557868	N	N	0	N	00	N
83	20230817	150538	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2600	-25	5	-0.95	551208655	213127	42.76	2625	2630	2555	3410	1840	2625	2586.29	7.33	0	52891	2841	2732	2676	2567	2511	2705	2540	243	785	500	1620	5	1	48536642	1262	86.67	2.75	03	0.44	30.00	947.00	3460	20230530	-24.86	1930	20230103	34.72	3460	-24.86	20230530	1930	34.72	20230103	3460	-24.86	20230530	1930	34.72	20230103	6.09	N	060310	500	242 억		3557868	N	N	0	N	00	N
84	20230817	140533	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2620	-5	5	-0.19	426381960	165008	33.10	2625	2630	2555	3410	1840	2625	2584.01	7.33	0	39679	2841	2732	2676	2567	2511	2705	2540	243	785	500	1620	5	1	48536642	1272	87.33	2.77	03	0.34	30.00	947.00	3460	20230530	-24.28	1930	20230103	35.75	3460	-24.28	20230530	1930	35.75	20230103	3460	-24.28	20230530	1930	35.75	20230103	6.09	N	060310	500	242 억		3557868	N	N	0	N	00	N
85	20230817	130529	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2620	-5	5	-0.19	360323760	139719	28.03	2625	2630	2555	3410	1840	2625	2578.92	7.33	0	20632	2841	2732	2676	2567	2511	2705	2540	243	785	500	1620	5	1	48536642	1272	87.33	2.77	03	0.29	30.00	947.00	3460	20230530	-24.28	1930	20230103	35.75	3460	-24.28	20230530	1930	35.75	20230103	3460	-24.28	20230530	1930	35.75	20230103	6.09	N	060310	500	242 억		3557868	N	N	0	N	00	N
86	20230817	120532	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2610	-15	5	-0.57	330000845	128087	25.70	2625	2630	2555	3410	1840	2625	2576.38	7.33	0	23582	2841	2732	2676	2567	2511	2705	2540	243	785	500	1620	5	1	48536642	1267	87.00	2.76	03	0.26	30.00	947.00	3460	20230530	-24.57	1930	20230103	35.23	3460	-24.57	20230530	1930	35.23	20230103	3460	-24.57	20230530	1930	35.23	20230103	6.09	N	060310	500	242 억		3557868	N	N	0	N	00	N
87	20230817	110531	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2595	-30	5	-1.14	302202845	117416	23.56	2625	2630	2555	3410	1840	2625	2573.78	7.33	0	27286	2841	2732	2676	2567	2511	2705	2540	243	785	500	1620	5	1	48536642	1260	86.50	2.74	03	0.24	30.00	947.00	3460	20230530	-25.00	1930	20230103	34.46	3460	-25.00	20230530	1930	34.46	20230103	3460	-25.00	20230530	1930	34.46	20230103	6.09	N	060310	500	242 억		3557868	N	N	0	N	00	N
88	20230817	100530	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2575	-50	5	-1.90	190202875	73913	14.83	2625	2630	2555	3410	1840	2625	2573.33	7.33	0	9664	2841	2732	2676	2567	2511	2705	2540	243	785	500	1620	5	1	48536642	1250	85.83	2.72	03	0.15	30.00	947.00	3460	20230530	-25.58	1930	20230103	33.42	3460	-25.58	20230530	1930	33.42	20230103	3460	-25.58	20230530	1930	33.42	20230103	6.09	N	060310	500	242 억		3557868	N	N	0	N	00	N
89	20230817	090530	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2595	-30	5	-1.14	28927025	11153	2.24	2625	2630	2570	3410	1840	2625	2593.65	7.33	0	29	2841	2732	2676	2567	2511	2705	2540	243	785	500	1620	5	1	48536642	1260	86.50	2.74	03	0.02	30.00	947.00	3460	20230530	-25.00	1930	20230103	34.46	3460	-25.00	20230530	1930	34.46	20230103	3460	-25.00	20230530	1930	34.46	20230103	6.09	N	060310	500	242 억		3557868	N	N	0	N	00	N
90	20230816	160531	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2625	-50	5	-1.87	1322796845	496218	266.50	2665	2785	2620	3475	1875	2675	2665.75	7.32	0	3762	2755	2715	2675	2635	2595	2735	2655	243	800	500	1650	5	1	48536642	1274	87.50	2.77	03	1.02	30.00	947.00	3460	20230530	-24.13	1930	20230103	36.01	3460	-24.13	20230530	1930	36.01	20230103	3460	-24.13	20230530	1930	36.01	20230103	5.99	N	060310	500	242 억		3554107	N	N	0	N	00	N
91	20230816	150531	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2645	-30	5	-1.12	1273330320	477376	256.38	2665	2785	2625	3475	1875	2675	2667.34	7.32	0	3175	2755	2715	2675	2635	2595	2735	2655	243	800	500	1650	5	1	48536642	1284	88.17	2.79	03	0.98	30.00	947.00	3460	20230530	-23.55	1930	20230103	37.05	3460	-23.55	20230530	1930	37.05	20230103	3460	-23.55	20230530	1930	37.05	20230103	5.99	N	060310	500	242 억		3554107	N	N	0	N	00	N
92	20230816	140530	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2640	-35	5	-1.31	1129586595	422816	227.08	2665	2785	2625	3475	1875	2675	2671.57	7.32	0	11642	2755	2715	2675	2635	2595	2735	2655	243	800	500	1650	5	1	48536642	1281	88.00	2.79	03	0.87	30.00	947.00	3460	20230530	-23.70	1930	20230103	36.79	3460	-23.70	20230530	1930	36.79	20230103	3460	-23.70	20230530	1930	36.79	20230103	5.99	N	060310	500	242 억		3554107	N	N	0	N	00	N
93	20230816	130531	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2680	5	2	0.19	549360515	206852	111.09	2665	2690	2625	3475	1875	2675	2655.76	7.32	0	50092	2755	2715	2675	2635	2595	2735	2655	243	800	500	1650	5	1	48536642	1301	89.33	2.83	03	0.43	30.00	947.00	3460	20230530	-22.54	1930	20230103	38.86	3460	-22.54	20230530	1930	38.86	20230103	3460	-22.54	20230530	1930	38.86	20230103	5.99	N	060310	500	242 억		3554107	N	N	0	N	00	N
94	20230816	120537	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2680	5	2	0.19	497279160	187413	100.65	2665	2690	2625	3475	1875	2675	2653.31	7.32	0	45806	2755	2715	2675	2635	2595	2735	2655	243	800	500	1650	5	1	48536642	1301	89.33	2.83	03	0.39	30.00	947.00	3460	20230530	-22.54	1930	20230103	38.86	3460	-22.54	20230530	1930	38.86	20230103	3460	-22.54	20230530	1930	38.86	20230103	5.99	N	060310	500	242 억		3554107	N	N	0	N	00	N
95	20230816	110534	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2665	-10	5	-0.37	398872260	150580	80.87	2665	2690	2625	3475	1875	2675	2648.80	7.32	0	44968	2755	2715	2675	2635	2595	2735	2655	243	800	500	1650	5	1	48536642	1294	88.83	2.81	03	0.31	30.00	947.00	3460	20230530	-22.98	1930	20230103	38.08	3460	-22.98	20230530	1930	38.08	20230103	3460	-22.98	20230530	1930	38.08	20230103	5.99	N	060310	500	242 억		3554107	N	N	0	N	00	N
96	20230816	100531	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2660	-15	5	-0.56	333747830	126047	67.70	2665	2690	2625	3475	1875	2675	2647.67	7.32	0	27392	2755	2715	2675	2635	2595	2735	2655	243	800	500	1650	5	1	48536642	1291	88.67	2.81	03	0.26	30.00	947.00	3460	20230530	-23.12	1930	20230103	37.82	3460	-23.12	20230530	1930	37.82	20230103	3460	-23.12	20230530	1930	37.82	20230103	5.99	N	060310	500	242 억		3554107	N	N	0	N	00	N
97	20230816	090529	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2630	-45	5	-1.68	68550000	25943	13.93	2665	2665	2625	3475	1875	2675	2641.53	7.32	0	2257	2755	2715	2675	2635	2595	2735	2655	243	800	500	1650	5	1	48536642	1277	87.67	2.78	03	0.05	30.00	947.00	3460	20230530	-23.99	1930	20230103	36.27	3460	-23.99	20230530	1930	36.27	20230103	3460	-23.99	20230530	1930	36.27	20230103	5.99	N	060310	500	242 억		3554107	N	N	0	N	00	N
98	20230814	160525	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2675	-15	5	-0.56	486375805	182470	41.03	2665	2715	2635	3495	1885	2690	2665.51	7.31	0	6354	2790	2740	2705	2655	2620	2765	2680	243	805	500	1660	5	1	48536642	1298	89.17	2.82	03	0.38	30.00	947.00	3460	20230530	-22.69	1930	20230103	38.60	3460	-22.69	20230530	1930	38.60	20230103	3460	-22.69	20230530	1930	38.60	20230103	5.96	N	060310	500	242 억		3547584	N	N	0	N	00	N
99	20230814	150523	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2665	-25	5	-0.93	453415100	170092	38.24	2665	2715	2635	3495	1885	2690	2665.71	7.31	0	5366	2790	2740	2705	2655	2620	2765	2680	243	805	500	1660	5	1	48536642	1294	88.83	2.81	03	0.35	30.00	947.00	3460	20230530	-22.98	1930	20230103	38.08	3460	-22.98	20230530	1930	38.08	20230103	3460	-22.98	20230530	1930	38.08	20230103	5.96	N	060310	500	242 억		3547584	N	N	0	N	00	N
100	20230814	140524	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2660	-30	5	-1.12	371375435	139199	31.30	2665	2715	2635	3495	1885	2690	2667.95	7.31	0	3302	2790	2740	2705	2655	2620	2765	2680	243	805	500	1660	5	1	48536642	1291	88.67	2.81	03	0.29	30.00	947.00	3460	20230530	-23.12	1930	20230103	37.82	3460	-23.12	20230530	1930	37.82	20230103	3460	-23.12	20230530	1930	37.82	20230103	5.96	N	060310	500	242 억		3547584	N	N	0	N	00	N
101	20230814	130521	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2655	-35	5	-1.30	358827425	134480	30.24	2665	2715	2635	3495	1885	2690	2668.26	7.31	0	3477	2790	2740	2705	2655	2620	2765	2680	243	805	500	1660	5	1	48536642	1289	88.50	2.80	03	0.28	30.00	947.00	3460	20230530	-23.27	1930	20230103	37.56	3460	-23.27	20230530	1930	37.56	20230103	3460	-23.27	20230530	1930	37.56	20230103	5.96	N	060310	500	242 억		3547584	N	N	0	N	00	N
102	20230814	120521	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2665	-25	5	-0.93	340809255	127693	28.71	2665	2715	2635	3495	1885	2690	2668.97	7.31	0	3078	2790	2740	2705	2655	2620	2765	2680	243	805	500	1660	5	1	48536642	1294	88.83	2.81	03	0.26	30.00	947.00	3460	20230530	-22.98	1930	20230103	38.08	3460	-22.98	20230530	1930	38.08	20230103	3460	-22.98	20230530	1930	38.08	20230103	5.96	N	060310	500	242 억		3547584	N	N	0	N	00	N
103	20230814	110522	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2640	-50	5	-1.86	222336740	82925	18.65	2665	2715	2640	3495	1885	2690	2681.18	7.31	0	-11884	2790	2740	2705	2655	2620	2765	2680	243	805	500	1660	5	1	48536642	1281	88.00	2.79	03	0.17	30.00	947.00	3460	20230530	-23.70	1930	20230103	36.79	3460	-23.70	20230530	1930	36.79	20230103	3460	-23.70	20230530	1930	36.79	20230103	5.96	N	060310	500	242 억		3547584	N	N	0	N	00	N
104	20230814	100521	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2680	-10	5	-0.37	123141935	45761	10.29	2665	2715	2665	3495	1885	2690	2690.98	7.31	0	-12949	2790	2740	2705	2655	2620	2765	2680	243	805	500	1660	5	1	48536642	1301	89.33	2.83	03	0.09	30.00	947.00	3460	20230530	-22.54	1930	20230103	38.86	3460	-22.54	20230530	1930	38.86	20230103	3460	-22.54	20230530	1930	38.86	20230103	5.96	N	060310	500	242 억		3547584	N	N	0	N	00	N
105	20230814	090521	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2680	-10	5	-0.37	30157465	11259	2.53	2665	2695	2665	3495	1885	2690	2678.52	7.31	0	-3512	2790	2740	2705	2655	2620	2765	2680	243	805	500	1660	5	1	48536642	1301	89.33	2.83	03	0.02	30.00	947.00	3460	20230530	-22.54	1930	20230103	38.86	3460	-22.54	20230530	1930	38.86	20230103	3460	-22.54	20230530	1930	38.86	20230103	5.96	N	060310	500	242 억		3547584	N	N	0	N	00	N
106	20230811	160521	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2690	20	2	0.75	1203343865	442856	124.84	2670	2755	2670	3470	1870	2670	2717.39	7.23	0	37729	2740	2705	2635	2600	2530	2722	2617	243	800	500	1650	5	1	48536642	1306	89.67	2.84	03	0.91	30.00	947.00	3460	20230530	-22.25	1930	20230103	39.38	3460	-22.25	20230530	1930	39.38	20230103	3460	-22.25	20230530	1930	39.38	20230103	6.04	N	060310	500	242 억		3510921	N	N	0	N	00	N
107	20230811	150518	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2720	50	2	1.87	1129225805	415401	117.10	2670	2755	2670	3470	1870	2670	2718.43	7.23	0	32312	2740	2705	2635	2600	2530	2722	2617	243	800	500	1650	5	1	48536642	1320	90.67	2.87	03	0.86	30.00	947.00	3460	20230530	-21.39	1930	20230103	40.93	3460	-21.39	20230530	1930	40.93	20230103	3460	-21.39	20230530	1930	40.93	20230103	6.04	N	060310	500	242 억		3510921	N	N	0	N	00	N
108	20230811	140519	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2740	70	2	2.62	1017847270	374487	105.57	2670	2755	2670	3470	1870	2670	2718.02	7.23	0	38849	2740	2705	2635	2600	2530	2722	2617	243	800	500	1650	5	1	48536642	1330	91.33	2.89	03	0.77	30.00	947.00	3460	20230530	-20.81	1930	20230103	41.97	3460	-20.81	20230530	1930	41.97	20230103	3460	-20.81	20230530	1930	41.97	20230103	6.04	N	060310	500	242 억		3510921	N	N	0	N	00	N
109	20230811	130516	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2700	30	2	1.12	463120375	171231	48.27	2670	2745	2670	3470	1870	2670	2704.71	7.23	0	24816	2740	2705	2635	2600	2530	2722	2617	243	800	500	1650	5	1	48536642	1310	90.00	2.85	03	0.35	30.00	947.00	3460	20230530	-21.97	1930	20230103	39.90	3460	-21.97	20230530	1930	39.90	20230103	3460	-21.97	20230530	1930	39.90	20230103	6.04	N	060310	500	242 억		3510921	N	N	0	N	00	N
110	20230811	120514	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2700	30	2	1.12	439267665	162407	45.78	2670	2745	2670	3470	1870	2670	2704.80	7.23	0	24601	2740	2705	2635	2600	2530	2722	2617	243	800	500	1650	5	1	48536642	1310	90.00	2.85	03	0.33	30.00	947.00	3460	20230530	-21.97	1930	20230103	39.90	3460	-21.97	20230530	1930	39.90	20230103	3460	-21.97	20230530	1930	39.90	20230103	6.04	N	060310	500	242 억		3510921	N	N	0	N	00	N
111	20230811	110513	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2700	30	2	1.12	359953110	133051	37.51	2670	2745	2670	3470	1870	2670	2705.46	7.23	0	15618	2740	2705	2635	2600	2530	2722	2617	243	800	500	1650	5	1	48536642	1310	90.00	2.85	03	0.27	30.00	947.00	3460	20230530	-21.97	1930	20230103	39.90	3460	-21.97	20230530	1930	39.90	20230103	3460	-21.97	20230530	1930	39.90	20230103	6.04	N	060310	500	242 억		3510921	N	N	0	N	00	N
112	20230811	100511	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2700	30	2	1.12	281554045	103913	29.29	2670	2745	2670	3470	1870	2670	2709.63	7.23	0	13775	2740	2705	2635	2600	2530	2722	2617	243	800	500	1650	5	1	48536642	1310	90.00	2.85	03	0.21	30.00	947.00	3460	20230530	-21.97	1930	20230103	39.90	3460	-21.97	20230530	1930	39.90	20230103	3460	-21.97	20230530	1930	39.90	20230103	6.04	N	060310	500	242 억		3510921	N	N	0	N	00	N
113	20230811	090517	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2700	30	2	1.12	43241080	16070	4.53	2670	2715	2670	3470	1870	2670	2691.18	7.23	0	992	2740	2705	2635	2600	2530	2722	2617	243	800	500	1650	5	1	48536642	1310	90.00	2.85	03	0.03	30.00	947.00	3460	20230530	-21.97	1930	20230103	39.90	3460	-21.97	20230530	1930	39.90	20230103	3460	-21.97	20230530	1930	39.90	20230103	6.04	N	060310	500	242 억		3510921	N	N	0	N	00	N
114	20230810	160514	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2670	60	2	2.30	923781900	352858	25.34	2655	2670	2565	3390	1830	2610	2617.37	7.28	0	-25879	2863	2736	2633	2506	2403	2800	2570	243	780	500	1610	5	1	48536642	1296	89.00	2.82	03	0.73	30.00	947.00	3460	20230530	-22.83	1930	20230103	38.34	3460	-22.83	20230530	1930	38.34	20230103	3460	-22.83	20230530	1930	38.34	20230103	6.04	N	060310	500	242 억		3535348	N	N	0	N	00	N
115	20230810	150511	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2645	35	2	1.34	833486785	318932	22.90	2655	2660	2565	3390	1830	2610	2613.37	7.28	0	-30794	2863	2736	2633	2506	2403	2800	2570	243	780	500	1610	5	1	48536642	1284	88.17	2.79	03	0.66	30.00	947.00	3460	20230530	-23.55	1930	20230103	37.05	3460	-23.55	20230530	1930	37.05	20230103	3460	-23.55	20230530	1930	37.05	20230103	6.04	N	060310	500	242 억		3535348	N	N	0	N	00	N
116	20230810	140511	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2650	40	2	1.53	687161770	263735	18.94	2655	2655	2565	3390	1830	2610	2605.50	7.28	0	-43270	2863	2736	2633	2506	2403	2800	2570	243	780	500	1610	5	1	48536642	1286	88.33	2.80	03	0.54	30.00	947.00	3460	20230530	-23.41	1930	20230103	37.31	3460	-23.41	20230530	1930	37.31	20230103	3460	-23.41	20230530	1930	37.31	20230103	6.04	N	060310	500	242 억		3535348	N	N	0	N	00	N
117	20230810	130506	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2615	5	2	0.19	530942810	204451	14.68	2655	2655	2565	3390	1830	2610	2596.92	7.28	0	-41500	2863	2736	2633	2506	2403	2800	2570	243	780	500	1610	5	1	48536642	1269	87.17	2.76	03	0.42	30.00	947.00	3460	20230530	-24.42	1930	20230103	35.49	3460	-24.42	20230530	1930	35.49	20230103	3460	-24.42	20230530	1930	35.49	20230103	6.04	N	060310	500	242 억		3535348	N	N	0	N	00	N
118	20230810	120513	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2615	5	2	0.19	444224205	171255	12.30	2655	2655	2565	3390	1830	2610	2593.93	7.28	0	-49386	2863	2736	2633	2506	2403	2800	2570	243	780	500	1610	5	1	48536642	1269	87.17	2.76	03	0.35	30.00	947.00	3460	20230530	-24.42	1930	20230103	35.49	3460	-24.42	20230530	1930	35.49	20230103	3460	-24.42	20230530	1930	35.49	20230103	6.04	N	060310	500	242 억		3535348	N	N	0	N	00	N
119	20230810	110514	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2590	-20	5	-0.77	379473145	146369	10.51	2655	2655	2565	3390	1830	2610	2592.57	7.28	0	-48580	2863	2736	2633	2506	2403	2800	2570	243	780	500	1610	5	1	48536642	1257	86.33	2.73	03	0.30	30.00	947.00	3460	20230530	-25.14	1930	20230103	34.20	3460	-25.14	20230530	1930	34.20	20230103	3460	-25.14	20230530	1930	34.20	20230103	6.04	N	060310	500	242 억		3535348	N	N	0	N	00	N
120	20230810	100513	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2575	-35	5	-1.34	340030375	131109	9.41	2655	2655	2565	3390	1830	2610	2593.49	7.28	0	-46058	2863	2736	2633	2506	2403	2800	2570	243	780	500	1610	5	1	48536642	1250	85.83	2.72	03	0.27	30.00	947.00	3460	20230530	-25.58	1930	20230103	33.42	3460	-25.58	20230530	1930	33.42	20230103	3460	-25.58	20230530	1930	33.42	20230103	6.04	N	060310	500	242 억		3535348	N	N	0	N	00	N
121	20230810	090518	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2610	0	3	0.00	46454230	17609	1.26	2655	2655	2605	3390	1830	2610	2638.18	7.28	0	-5184	2863	2736	2633	2506	2403	2800	2570	243	780	500	1610	5	1	48536642	1267	87.00	2.76	03	0.04	30.00	947.00	3460	20230530	-24.57	1930	20230103	35.23	3460	-24.57	20230530	1930	35.23	20230103	3460	-24.57	20230530	1930	35.23	20230103	6.04	N	060310	500	242 억		3535348	N	N	0	N	00	N
122	20230809	160511	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2610	55	2	2.15	3674183820	1381415	467.32	2540	2760	2530	3320	1790	2555	2659.73	7.33	0	-22053	2645	2600	2560	2515	2475	2622	2537	243	765	500	1580	5	1	48536642	1267	87.00	2.76	03	2.85	30.00	947.00	3460	20230530	-24.57	1930	20230103	35.23	3460	-24.57	20230530	1930	35.23	20230103	3460	-24.57	20230530	1930	35.23	20230103	6.13	N	060310	500	242 억		3558392	N	N	0	N	00	N
123	20230809	150505	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2615	60	2	2.35	3590293500	1349284	456.45	2540	2760	2530	3320	1790	2555	2660.89	7.33	0	-24990	2645	2600	2560	2515	2475	2622	2537	243	765	500	1580	5	1	48536642	1269	87.17	2.76	03	2.78	30.00	947.00	3460	20230530	-24.42	1930	20230103	35.49	3460	-24.42	20230530	1930	35.49	20230103	3460	-24.42	20230530	1930	35.49	20230103	6.13	N	060310	500	242 억		3558392	N	N	0	N	00	N
124	20230809	140506	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2600	45	2	1.76	3499755690	1314607	444.72	2540	2760	2530	3320	1790	2555	2662.21	7.33	0	-34587	2645	2600	2560	2515	2475	2622	2537	243	765	500	1580	5	1	48536642	1262	86.67	2.75	03	2.71	30.00	947.00	3460	20230530	-24.86	1930	20230103	34.72	3460	-24.86	20230530	1930	34.72	20230103	3460	-24.86	20230530	1930	34.72	20230103	6.13	N	060310	500	242 억		3558392	N	N	0	N	00	N
125	20230809	130515	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2645	90	2	3.52	812450470	308925	104.51	2540	2660	2530	3320	1790	2555	2629.94	7.33	0	16595	2645	2600	2560	2515	2475	2622	2537	243	765	500	1580	5	1	48536642	1284	88.17	2.79	03	0.64	30.00	947.00	3460	20230530	-23.55	1930	20230103	37.05	3460	-23.55	20230530	1930	37.05	20230103	3460	-23.55	20230530	1930	37.05	20230103	6.13	N	060310	500	242 억		3558392	N	N	0	N	00	N
126	20230809	120513	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2640	85	2	3.33	651084375	248016	83.90	2540	2660	2530	3320	1790	2555	2625.18	7.33	0	-10606	2645	2600	2560	2515	2475	2622	2537	243	765	500	1580	5	1	48536642	1281	88.00	2.79	03	0.51	30.00	947.00	3460	20230530	-23.70	1930	20230103	36.79	3460	-23.70	20230530	1930	36.79	20230103	3460	-23.70	20230530	1930	36.79	20230103	6.13	N	060310	500	242 억		3558392	N	N	0	N	00	N
127	20230809	110512	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2615	60	2	2.35	497716660	190014	64.28	2540	2650	2530	3320	1790	2555	2619.38	7.33	0	-19009	2645	2600	2560	2515	2475	2622	2537	243	765	500	1580	5	1	48536642	1269	87.17	2.76	03	0.39	30.00	947.00	3460	20230530	-24.42	1930	20230103	35.49	3460	-24.42	20230530	1930	35.49	20230103	3460	-24.42	20230530	1930	35.49	20230103	6.13	N	060310	500	242 억		3558392	N	N	0	N	00	N
128	20230809	100505	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2610	55	2	2.15	260884705	100061	33.85	2540	2635	2530	3320	1790	2555	2607.27	7.33	0	4972	2645	2600	2560	2515	2475	2622	2537	243	765	500	1580	5	1	48536642	1267	87.00	2.76	03	0.21	30.00	947.00	3460	20230530	-24.57	1930	20230103	35.23	3460	-24.57	20230530	1930	35.23	20230103	3460	-24.57	20230530	1930	35.23	20230103	6.13	N	060310	500	242 억		3558392	N	N	0	N	00	N
129	20230809	090506	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2540	-15	5	-0.59	13326170	5249	1.78	2540	2560	2530	3320	1790	2555	2538.70	7.33	0	1263	2645	2600	2560	2515	2475	2622	2537	243	765	500	1580	5	1	48536642	1233	84.67	2.68	03	0.01	30.00	947.00	3460	20230530	-26.59	1930	20230103	31.61	3460	-26.59	20230530	1930	31.61	20230103	3460	-26.59	20230530	1930	31.61	20230103	6.13	N	060310	500	242 억		3558392	N	N	0	N	00	N
130	20230808	160516	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2555	20	2	0.79	743741430	291446	120.15	2525	2605	2520	3295	1775	2535	2551.90	7.34	0	-4253	2635	2585	2535	2485	2435	2610	2510	243	760	500	1570	5	1	48536642	1240	85.17	2.70	03	0.60	30.00	947.00	3460	20230530	-26.16	1930	20230103	32.38	3460	-26.16	20230530	1930	32.38	20230103	3460	-26.16	20230530	1930	32.38	20230103	6.18	N	060310	500	242 억		3561984	N	N	0	N	00	N
131	20230808	150509	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2535	0	3	0.00	701681780	274908	113.34	2525	2605	2520	3295	1775	2535	2552.42	7.34	0	-11092	2635	2585	2535	2485	2435	2610	2510	243	760	500	1570	5	1	48536642	1230	84.50	2.68	03	0.57	30.00	947.00	3460	20230530	-26.73	1930	20230103	31.35	3460	-26.73	20230530	1930	31.35	20230103	3460	-26.73	20230530	1930	31.35	20230103	6.18	N	060310	500	242 억		3561984	N	N	0	N	00	N
132	20230808	140507	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2565	30	2	1.18	609901965	238906	98.49	2525	2605	2520	3295	1775	2535	2552.90	7.34	0	9566	2635	2585	2535	2485	2435	2610	2510	243	760	500	1570	5	1	48536642	1245	85.50	2.71	03	0.49	30.00	947.00	3460	20230530	-25.87	1930	20230103	32.90	3460	-25.87	20230530	1930	32.90	20230103	3460	-25.87	20230530	1930	32.90	20230103	6.18	N	060310	500	242 억		3561984	N	N	0	N	00	N
133	20230808	130501	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2555	20	2	0.79	567263005	222204	91.61	2525	2605	2520	3295	1775	2535	2552.89	7.34	0	8870	2635	2585	2535	2485	2435	2610	2510	243	760	500	1570	5	1	48536642	1240	85.17	2.70	03	0.46	30.00	947.00	3460	20230530	-26.16	1930	20230103	32.38	3460	-26.16	20230530	1930	32.38	20230103	3460	-26.16	20230530	1930	32.38	20230103	6.18	N	060310	500	242 억		3561984	N	N	0	N	00	N
134	20230808	120507	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2540	5	2	0.20	501411120	196314	80.93	2525	2605	2520	3295	1775	2535	2554.13	7.34	0	13724	2635	2585	2535	2485	2435	2610	2510	243	760	500	1570	5	1	48536642	1233	84.67	2.68	03	0.40	30.00	947.00	3460	20230530	-26.59	1930	20230103	31.61	3460	-26.59	20230530	1930	31.61	20230103	3460	-26.59	20230530	1930	31.61	20230103	6.18	N	060310	500	242 억		3561984	N	N	0	N	00	N
135	20230808	110501	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2545	10	2	0.39	418413780	163483	67.40	2525	2605	2525	3295	1775	2535	2559.37	7.34	0	6325	2635	2585	2535	2485	2435	2610	2510	243	760	500	1570	5	1	48536642	1235	84.83	2.69	03	0.34	30.00	947.00	3460	20230530	-26.45	1930	20230103	31.87	3460	-26.45	20230530	1930	31.87	20230103	3460	-26.45	20230530	1930	31.87	20230103	6.18	N	060310	500	242 억		3561984	N	N	0	N	00	N
136	20230808	100508	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2585	50	2	1.97	195072825	76002	31.33	2525	2605	2525	3295	1775	2535	2566.68	7.34	0	-15470	2635	2585	2535	2485	2435	2610	2510	243	760	500	1570	5	1	48536642	1255	86.17	2.73	03	0.16	30.00	947.00	3460	20230530	-25.29	1930	20230103	33.94	3460	-25.29	20230530	1930	33.94	20230103	3460	-25.29	20230530	1930	33.94	20230103	6.18	N	060310	500	242 억		3561984	N	N	0	N	00	N
137	20230808	090509	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2550	15	2	0.59	28780880	11278	4.65	2525	2575	2525	3295	1775	2535	2551.95	7.34	0	-1509	2635	2585	2535	2485	2435	2610	2510	243	760	500	1570	5	1	48536642	1238	85.00	2.69	03	0.02	30.00	947.00	3460	20230530	-26.30	1930	20230103	32.12	3460	-26.30	20230530	1930	32.12	20230103	3460	-26.30	20230530	1930	32.12	20230103	6.18	N	060310	500	242 억		3561984	N	N	0	N	00	N
138	20230807	160507	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2535	-10	5	-0.39	603760740	238755	94.89	2500	2585	2485	3305	1785	2545	2528.79	7.17	0	82331	2608	2576	2533	2501	2458	2592	2517	243	760	500	1570	5	1	48536642	1230	84.50	2.68	03	0.49	30.00	947.00	3460	20230530	-26.73	1930	20230103	31.35	3460	-26.73	20230530	1930	31.35	20230103	3460	-26.73	20230530	1930	31.35	20230103	6.24	N	060310	500	242 억		3479738	N	N	0	N	00	N
139	20230807	150505	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2535	-10	5	-0.39	587097120	232188	92.28	2500	2585	2485	3305	1785	2545	2528.54	7.17	0	81566	2608	2576	2533	2501	2458	2592	2517	243	760	500	1570	5	1	48536642	1230	84.50	2.68	03	0.48	30.00	947.00	3460	20230530	-26.73	1930	20230103	31.35	3460	-26.73	20230530	1930	31.35	20230103	3460	-26.73	20230530	1930	31.35	20230103	6.24	N	060310	500	242 억		3479738	N	N	0	N	00	N
140	20230807	140507	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2555	10	2	0.39	523149430	207052	82.29	2500	2580	2485	3305	1785	2545	2526.66	7.17	0	74970	2608	2576	2533	2501	2458	2592	2517	243	760	500	1570	5	1	48536642	1240	85.17	2.70	03	0.43	30.00	947.00	3460	20230530	-26.16	1930	20230103	32.38	3460	-26.16	20230530	1930	32.38	20230103	3460	-26.16	20230530	1930	32.38	20230103	6.24	N	060310	500	242 억		3479738	N	N	0	N	00	N
141	20230807	130503	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2565	20	2	0.79	468107315	185462	73.71	2500	2580	2485	3305	1785	2545	2524.01	7.17	0	75193	2608	2576	2533	2501	2458	2592	2517	243	760	500	1570	5	1	48536642	1245	85.50	2.71	03	0.38	30.00	947.00	3460	20230530	-25.87	1930	20230103	32.90	3460	-25.87	20230530	1930	32.90	20230103	3460	-25.87	20230530	1930	32.90	20230103	6.24	N	060310	500	242 억		3479738	N	N	0	N	00	N
142	20230807	120501	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2555	10	2	0.39	310225945	123533	49.10	2500	2560	2485	3305	1785	2545	2511.28	7.17	0	49484	2608	2576	2533	2501	2458	2592	2517	243	760	500	1570	5	1	48536642	1240	85.17	2.70	03	0.25	30.00	947.00	3460	20230530	-26.16	1930	20230103	32.38	3460	-26.16	20230530	1930	32.38	20230103	3460	-26.16	20230530	1930	32.38	20230103	6.24	N	060310	500	242 억		3479738	N	N	0	N	00	N
143	20230807	110459	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2525	-20	5	-0.79	252317250	100743	40.04	2500	2530	2485	3305	1785	2545	2504.56	7.17	0	43565	2608	2576	2533	2501	2458	2592	2517	243	760	500	1570	5	1	48536642	1226	84.17	2.67	03	0.21	30.00	947.00	3460	20230530	-27.02	1930	20230103	30.83	3460	-27.02	20230530	1930	30.83	20230103	3460	-27.02	20230530	1930	30.83	20230103	6.24	N	060310	500	242 억		3479738	N	N	0	N	00	N
144	20230807	100503	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2515	-30	5	-1.18	170024240	67979	27.02	2500	2530	2485	3305	1785	2545	2501.13	7.17	0	15069	2608	2576	2533	2501	2458	2592	2517	243	760	500	1570	5	1	48536642	1221	83.83	2.66	03	0.14	30.00	947.00	3460	20230530	-27.31	1930	20230103	30.31	3460	-27.31	20230530	1930	30.31	20230103	3460	-27.31	20230530	1930	30.31	20230103	6.24	N	060310	500	242 억		3479738	N	N	0	N	00	N
145	20230807	090503	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2500	-45	5	-1.77	4743530	1897	0.75	2500	2510	2500	3305	1785	2545	2500.54	7.17	0	-359	2608	2576	2533	2501	2458	2592	2517	243	760	500	1570	5	1	48536642	1213	83.33	2.64	03	0.00	30.00	947.00	3460	20230530	-27.75	1930	20230103	29.53	3460	-27.75	20230530	1930	29.53	20230103	3460	-27.75	20230530	1930	29.53	20230103	6.24	N	060310	500	242 억		3479738	N	N	0	N	00	N
146	20230804	160458	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2545	35	2	1.39	630770110	251174	100.53	2500	2565	2490	3260	1760	2510	2511.13	7.06	0	54682	2566	2537	2511	2482	2456	2525	2470	243	750	500	1550	5	1	48536642	1235	84.83	2.69	03	0.52	30.00	947.00	3460	20230530	-26.45	1930	20230103	31.87	3460	-26.45	20230530	1930	31.87	20230103	3460	-26.45	20230530	1930	31.87	20230103	6.20	N	060310	500	242 억		3425064	N	N	0	N	00	N
147	20230804	150500	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2540	30	2	1.20	583753905	232619	93.11	2500	2565	2490	3260	1760	2510	2509.49	7.06	0	54652	2566	2537	2511	2482	2456	2525	2470	243	750	500	1550	5	1	48536642	1233	84.67	2.68	03	0.48	30.00	947.00	3460	20230530	-26.59	1930	20230103	31.61	3460	-26.59	20230530	1930	31.61	20230103	3460	-26.59	20230530	1930	31.61	20230103	6.20	N	060310	500	242 억		3425064	N	N	0	N	00	N
148	20230804	140506	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2520	10	2	0.40	438721510	175260	70.15	2500	2535	2490	3260	1760	2510	2503.26	7.06	0	36854	2566	2537	2511	2482	2456	2525	2470	243	750	500	1550	5	1	48536642	1223	84.00	2.66	03	0.36	30.00	947.00	3460	20230530	-27.17	1930	20230103	30.57	3460	-27.17	20230530	1930	30.57	20230103	3460	-27.17	20230530	1930	30.57	20230103	6.20	N	060310	500	242 억		3425064	N	N	0	N	00	N
149	20230804	130458	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2525	15	2	0.60	422063615	168657	67.51	2500	2530	2490	3260	1760	2510	2502.50	7.06	0	36017	2566	2537	2511	2482	2456	2525	2470	243	750	500	1550	5	1	48536642	1226	84.17	2.67	03	0.35	30.00	947.00	3460	20230530	-27.02	1930	20230103	30.83	3460	-27.02	20230530	1930	30.83	20230103	3460	-27.02	20230530	1930	30.83	20230103	6.20	N	060310	500	242 억		3425064	N	N	0	N	00	N
150	20230804	120458	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2515	5	2	0.20	390498170	156113	62.49	2500	2530	2490	3260	1760	2510	2501.38	7.06	0	38285	2566	2537	2511	2482	2456	2525	2470	243	750	500	1550	5	1	48536642	1221	83.83	2.66	03	0.32	30.00	947.00	3460	20230530	-27.31	1930	20230103	30.31	3460	-27.31	20230530	1930	30.31	20230103	3460	-27.31	20230530	1930	30.31	20230103	6.20	N	060310	500	242 억		3425064	N	N	0	N	00	N
151	20230804	110502	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2515	5	2	0.20	367106295	146788	58.75	2500	2530	2490	3260	1760	2510	2500.93	7.06	0	39545	2566	2537	2511	2482	2456	2525	2470	243	750	500	1550	5	1	48536642	1221	83.83	2.66	03	0.30	30.00	947.00	3460	20230530	-27.31	1930	20230103	30.31	3460	-27.31	20230530	1930	30.31	20230103	3460	-27.31	20230530	1930	30.31	20230103	6.20	N	060310	500	242 억		3425064	N	N	0	N	00	N
152	20230804	100455	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2515	5	2	0.20	128613130	51420	20.58	2500	2530	2490	3260	1760	2510	2501.23	7.06	0	1039	2566	2537	2511	2482	2456	2525	2470	243	750	500	1550	5	1	48536642	1221	83.83	2.66	03	0.11	30.00	947.00	3460	20230530	-27.31	1930	20230103	30.31	3460	-27.31	20230530	1930	30.31	20230103	3460	-27.31	20230530	1930	30.31	20230103	6.20	N	060310	500	242 억		3425064	N	N	0	N	00	N
153	20230804	090455	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2495	-15	5	-0.60	16796375	6696	2.68	2500	2530	2490	3260	1760	2510	2508.42	7.06	0	-4429	2566	2537	2511	2482	2456	2525	2470	243	750	500	1550	5	1	48536642	1211	83.17	2.63	03	0.01	30.00	947.00	3460	20230530	-27.89	1930	20230103	29.27	3460	-27.89	20230530	1930	29.27	20230103	3460	-27.89	20230530	1930	29.27	20230103	6.20	N	060310	500	242 억		3425064	N	N	0	N	00	N
154	20230803	160456	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2510	-50	5	-1.95	604948990	241913	88.58	2540	2540	2485	3325	1795	2560	2500.66	7.04	0	7534	2653	2606	2558	2511	2463	2607	2512	243	765	500	1580	5	1	48536642	1218	83.67	2.65	03	0.50	30.00	947.00	3460	20230530	-27.46	1930	20230103	30.05	3460	-27.46	20230530	1930	30.05	20230103	3460	-27.46	20230530	1930	30.05	20230103	6.17	N	060310	500	242 억		3417530	N	N	0	N	00	N
155	20230803	150459	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2515	-45	5	-1.76	573386915	229315	83.97	2540	2540	2485	3325	1795	2560	2500.41	7.04	0	9041	2653	2606	2558	2511	2463	2607	2512	243	765	500	1580	5	1	48536642	1221	83.83	2.66	03	0.47	30.00	947.00	3460	20230530	-27.31	1930	20230103	30.31	3460	-27.31	20230530	1930	30.31	20230103	3460	-27.31	20230530	1930	30.31	20230103	6.17	N	060310	500	242 억		3417530	N	N	0	N	00	N
156	20230803	140453	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2515	-45	5	-1.76	523697350	209494	76.71	2540	2540	2485	3325	1795	2560	2499.79	7.04	0	8110	2653	2606	2558	2511	2463	2607	2512	243	765	500	1580	5	1	48536642	1221	83.83	2.66	03	0.43	30.00	947.00	3460	20230530	-27.31	1930	20230103	30.31	3460	-27.31	20230530	1930	30.31	20230103	3460	-27.31	20230530	1930	30.31	20230103	6.17	N	060310	500	242 억		3417530	N	N	0	N	00	N
157	20230803	130458	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2500	-60	5	-2.34	471320450	188607	69.06	2540	2540	2485	3325	1795	2560	2498.92	7.04	0	-5739	2653	2606	2558	2511	2463	2607	2512	243	765	500	1580	5	1	48536642	1213	83.33	2.64	03	0.39	30.00	947.00	3460	20230530	-27.75	1930	20230103	29.53	3460	-27.75	20230530	1930	29.53	20230103	3460	-27.75	20230530	1930	29.53	20230103	6.17	N	060310	500	242 억		3417530	N	N	0	N	00	N
158	20230803	120458	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2500	-60	5	-2.34	389515710	155837	57.06	2540	2540	2485	3325	1795	2560	2499.47	7.04	0	-16411	2653	2606	2558	2511	2463	2607	2512	243	765	500	1580	5	1	48536642	1213	83.33	2.64	03	0.32	30.00	947.00	3460	20230530	-27.75	1930	20230103	29.53	3460	-27.75	20230530	1930	29.53	20230103	3460	-27.75	20230530	1930	29.53	20230103	6.17	N	060310	500	242 억		3417530	N	N	0	N	00	N
159	20230803	110453	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2485	-75	5	-2.93	325902135	130318	47.72	2540	2540	2485	3325	1795	2560	2500.78	7.04	0	-11895	2653	2606	2558	2511	2463	2607	2512	243	765	500	1580	5	1	48536642	1206	82.83	2.62	03	0.27	30.00	947.00	3460	20230530	-28.18	1930	20230103	28.76	3460	-28.18	20230530	1930	28.76	20230103	3460	-28.18	20230530	1930	28.76	20230103	6.17	N	060310	500	242 억		3417530	N	N	0	N	00	N
160	20230803	100453	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2520	-40	5	-1.56	115283360	45915	16.81	2540	2540	2485	3325	1795	2560	2510.69	7.04	0	2129	2653	2606	2558	2511	2463	2607	2512	243	765	500	1580	5	1	48536642	1223	84.00	2.66	03	0.09	30.00	947.00	3460	20230530	-27.17	1930	20230103	30.57	3460	-27.17	20230530	1930	30.57	20230103	3460	-27.17	20230530	1930	30.57	20230103	6.17	N	060310	500	242 억		3417530	N	N	0	N	00	N
161	20230803	090452	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2520	-40	5	-1.56	6495340	2571	0.94	2540	2540	2515	3325	1795	2560	2525.03	7.04	0	-394	2653	2606	2558	2511	2463	2607	2512	243	765	500	1580	5	1	48536642	1223	84.00	2.66	03	0.01	30.00	947.00	3460	20230530	-27.17	1930	20230103	30.57	3460	-27.17	20230530	1930	30.57	20230103	3460	-27.17	20230530	1930	30.57	20230103	6.17	N	060310	500	242 억		3417530	N	N	0	N	00	N
162	20230802	160456	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2560	0	3	0.00	692999875	270959	114.66	2560	2605	2510	3325	1795	2560	2557.57	7.12	0	-37326	2596	2577	2551	2532	2506	2565	2520	243	765	500	1580	5	1	48536642	1243	85.33	2.70	03	0.56	30.00	947.00	3460	20230530	-26.01	1930	20230103	32.64	3460	-26.01	20230530	1930	32.64	20230103	3460	-26.01	20230530	1930	32.64	20230103	6.14	N	060310	500	242 억		3454796	N	N	0	N	00	N
163	20230802	150502	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2550	-10	5	-0.39	648160400	253409	107.23	2560	2605	2510	3325	1795	2560	2557.76	7.12	0	-34566	2596	2577	2551	2532	2506	2565	2520	243	765	500	1580	5	1	48536642	1238	85.00	2.69	03	0.52	30.00	947.00	3460	20230530	-26.30	1930	20230103	32.12	3460	-26.30	20230530	1930	32.12	20230103	3460	-26.30	20230530	1930	32.12	20230103	6.14	N	060310	500	242 억		3454796	N	N	0	N	00	N
164	20230802	140456	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2530	-30	5	-1.17	556231340	217369	91.98	2560	2605	2510	3325	1795	2560	2558.93	7.12	0	-23283	2596	2577	2551	2532	2506	2565	2520	243	765	500	1580	5	1	48536642	1228	84.33	2.67	03	0.45	30.00	947.00	3460	20230530	-26.88	1930	20230103	31.09	3460	-26.88	20230530	1930	31.09	20230103	3460	-26.88	20230530	1930	31.09	20230103	6.14	N	060310	500	242 억		3454796	N	N	0	N	00	N
165	20230802	130454	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2540	-20	5	-0.78	433748760	168890	71.47	2560	2605	2540	3325	1795	2560	2568.23	7.12	0	-6902	2596	2577	2551	2532	2506	2565	2520	243	765	500	1580	5	1	48536642	1233	84.67	2.68	03	0.35	30.00	947.00	3460	20230530	-26.59	1930	20230103	31.61	3460	-26.59	20230530	1930	31.61	20230103	3460	-26.59	20230530	1930	31.61	20230103	6.14	N	060310	500	242 억		3454796	N	N	0	N	00	N
166	20230802	120450	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2580	20	2	0.78	374992555	145817	61.71	2560	2605	2540	3325	1795	2560	2571.67	7.12	0	-16926	2596	2577	2551	2532	2506	2565	2520	243	765	500	1580	5	1	48536642	1252	86.00	2.72	03	0.30	30.00	947.00	3460	20230530	-25.43	1930	20230103	33.68	3460	-25.43	20230530	1930	33.68	20230103	3460	-25.43	20230530	1930	33.68	20230103	6.14	N	060310	500	242 억		3454796	N	N	0	N	00	N
167	20230802	110449	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2560	0	3	0.00	292888530	113651	48.09	2560	2605	2545	3325	1795	2560	2577.09	7.12	0	-12188	2596	2577	2551	2532	2506	2565	2520	243	765	500	1580	5	1	48536642	1243	85.33	2.70	03	0.23	30.00	947.00	3460	20230530	-26.01	1930	20230103	32.64	3460	-26.01	20230530	1930	32.64	20230103	3460	-26.01	20230530	1930	32.64	20230103	6.14	N	060310	500	242 억		3454796	N	N	0	N	00	N
168	20230802	100451	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2595	35	2	1.37	150142895	58084	24.58	2560	2605	2555	3325	1795	2560	2584.93	7.12	0	-10242	2596	2577	2551	2532	2506	2565	2520	243	765	500	1580	5	1	48536642	1260	86.50	2.74	03	0.12	30.00	947.00	3460	20230530	-25.00	1930	20230103	34.46	3460	-25.00	20230530	1930	34.46	20230103	3460	-25.00	20230530	1930	34.46	20230103	6.14	N	060310	500	242 억		3454796	N	N	0	N	00	N
169	20230802	090451	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2580	20	2	0.78	33695790	13107	5.55	2560	2590	2555	3325	1795	2560	2570.82	7.12	0	-2657	2596	2577	2551	2532	2506	2565	2520	243	765	500	1580	5	1	48536642	1252	86.00	2.72	03	0.03	30.00	947.00	3460	20230530	-25.43	1930	20230103	33.68	3460	-25.43	20230530	1930	33.68	20230103	3460	-25.43	20230530	1930	33.68	20230103	6.14	N	060310	500	242 억		3454796	N	N	0	N	00	N
170	20230801	160452	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2560	-5	5	-0.19	599062925	235123	122.57	2565	2570	2525	3330	1800	2565	2547.86	7.17	0	-24777	2601	2582	2551	2532	2501	2592	2542	243	765	500	1590	5	1	48536642	1243	85.33	2.70	03	0.48	30.00	947.00	3460	20230530	-26.01	1930	20230103	32.64	3460	-26.01	20230530	1930	32.64	20230103	3460	-26.01	20230530	1930	32.64	20230103	6.08	N	060310	500	242 억		3479569	N	N	0	N	00	N
171	20230801	150448	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2550	-15	5	-0.58	559978895	219811	114.59	2565	2570	2525	3330	1800	2565	2547.54	7.17	0	-30066	2601	2582	2551	2532	2501	2592	2542	243	765	500	1590	5	1	48536642	1238	85.00	2.69	03	0.45	30.00	947.00	3460	20230530	-26.30	1930	20230103	32.12	3460	-26.30	20230530	1930	32.12	20230103	3460	-26.30	20230530	1930	32.12	20230103	6.08	N	060310	500	242 억		3479569	N	N	0	N	00	N
172	20230801	140458	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2535	-30	5	-1.17	514087425	201763	105.18	2565	2570	2525	3330	1800	2565	2547.97	7.17	0	-31714	2601	2582	2551	2532	2501	2592	2542	243	765	500	1590	5	1	48536642	1230	84.50	2.68	03	0.42	30.00	947.00	3460	20230530	-26.73	1930	20230103	31.35	3460	-26.73	20230530	1930	31.35	20230103	3460	-26.73	20230530	1930	31.35	20230103	6.08	N	060310	500	242 억		3479569	N	N	0	N	00	N
173	20230801	130448	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2545	-20	5	-0.78	407776605	159863	83.34	2565	2570	2540	3330	1800	2565	2550.78	7.17	0	-3192	2601	2582	2551	2532	2501	2592	2542	243	765	500	1590	5	1	48536642	1235	84.83	2.69	03	0.33	30.00	947.00	3460	20230530	-26.45	1930	20230103	31.87	3460	-26.45	20230530	1930	31.87	20230103	3460	-26.45	20230530	1930	31.87	20230103	6.08	N	060310	500	242 억		3479569	N	N	0	N	00	N
174	20230801	120448	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2555	-10	5	-0.39	349458770	137019	71.43	2565	2570	2540	3330	1800	2565	2550.43	7.17	0	5470	2601	2582	2551	2532	2501	2592	2542	243	765	500	1590	5	1	48536642	1240	85.17	2.70	03	0.28	30.00	947.00	3460	20230530	-26.16	1930	20230103	32.38	3460	-26.16	20230530	1930	32.38	20230103	3460	-26.16	20230530	1930	32.38	20230103	6.08	N	060310	500	242 억		3479569	N	N	0	N	00	N
175	20230801	110447	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2550	-15	5	-0.58	282988990	110895	57.81	2565	2570	2540	3330	1800	2565	2551.85	7.17	0	8840	2601	2582	2551	2532	2501	2592	2542	243	765	500	1590	5	1	48536642	1238	85.00	2.69	03	0.23	30.00	947.00	3460	20230530	-26.30	1930	20230103	32.12	3460	-26.30	20230530	1930	32.12	20230103	3460	-26.30	20230530	1930	32.12	20230103	6.08	N	060310	500	242 억		3479569	N	N	0	N	00	N
176	20230801	100451	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2540	-25	5	-0.97	217265455	85137	44.38	2565	2570	2540	3330	1800	2565	2551.94	7.17	0	16849	2601	2582	2551	2532	2501	2592	2542	243	765	500	1590	5	1	48536642	1233	84.67	2.68	03	0.18	30.00	947.00	3460	20230530	-26.59	1930	20230103	31.61	3460	-26.59	20230530	1930	31.61	20230103	3460	-26.59	20230530	1930	31.61	20230103	6.08	N	060310	500	242 억		3479569	N	N	0	N	00	N
177	20230801	090445	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	2550	-15	5	-0.58	14497020	5671	2.96	2565	2565	2550	3330	1800	2565	2556.20	7.17	0	-1188	2601	2582	2551	2532	2501	2592	2542	243	765	500	1590	5	1	48536642	1238	85.00	2.69	03	0.01	30.00	947.00	3460	20230530	-26.30	1930	20230103	32.12	3460	-26.30	20230530	1930	32.12	20230103	3460	-26.30	20230530	1930	32.12	20230103	6.08	N	060310	500	242 억		3479569	N	N	0	N	00	N