KissMeData/417970/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	161249	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18900	350	2	1.89	2505126740	131239	804.41	18550	19860	18210	24100	12990	18550	19089.00	0.61	0	-5518	18850	18700	18600	18450	18350	18775	18525	32	5550	500	11500	10	1	6396700	1209	13.80	1.93	12	2.05	1370.00	9776.00	34700	20221007	-45.53	16250	20230726	16.31	31650	-40.28	20230323	16250	16.31	20230726	34700	-45.53	20221007	16250	16.31	20230726	3.74	N	417970	500	31 억		39131	N	N	0	N	00	N
3	20230831	151608	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18900	350	2	1.89	2349980840	122982	753.80	18550	19860	18550	24100	12990	18550	19108.33	0.61	0	-5234	18850	18700	18600	18450	18350	18775	18525	32	5550	500	11500	10	1	6396700	1209	13.80	1.93	12	1.92	1370.00	9776.00	34700	20221007	-45.53	16250	20230726	16.31	31650	-40.28	20230323	16250	16.31	20230726	34700	-45.53	20221007	16250	16.31	20230726	3.74	N	417970	500	31 억		39131	N	N	0	N	00	N
4	20230831	141737	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18960	410	2	2.21	2245464050	117444	719.85	18550	19860	18550	24100	12990	18550	19119.44	0.61	0	-5215	18850	18700	18600	18450	18350	18775	18525	32	5550	500	11500	10	1	6396700	1213	13.84	1.94	12	1.84	1370.00	9776.00	34700	20221007	-45.36	16250	20230726	16.68	31650	-40.09	20230323	16250	16.68	20230726	34700	-45.36	20221007	16250	16.68	20230726	3.74	N	417970	500	31 억		39131	N	N	0	N	00	N
5	20230831	131656	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19040	490	2	2.64	2114850470	110535	677.51	18550	19860	18550	24100	12990	18550	19132.86	0.61	0	-6564	18850	18700	18600	18450	18350	18775	18525	32	5550	500	11500	10	1	6396700	1218	13.90	1.95	12	1.73	1370.00	9776.00	34700	20221007	-45.13	16250	20230726	17.17	31650	-39.84	20230323	16250	17.17	20230726	34700	-45.13	20221007	16250	17.17	20230726	3.74	N	417970	500	31 억		39131	N	N	0	N	00	N
6	20230831	121754	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19040	490	2	2.64	1926525810	100589	616.54	18550	19860	18550	24100	12990	18550	19152.45	0.61	0	-7961	18850	18700	18600	18450	18350	18775	18525	32	5550	500	11500	10	1	6396700	1218	13.90	1.95	12	1.57	1370.00	9776.00	34700	20221007	-45.13	16250	20230726	17.17	31650	-39.84	20230323	16250	17.17	20230726	34700	-45.13	20221007	16250	17.17	20230726	3.74	N	417970	500	31 억		39131	N	N	0	N	00	N
7	20230831	112238	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18990	440	2	2.37	1874806940	97861	599.82	18550	19860	18550	24100	12990	18550	19157.86	0.61	0	-7986	18850	18700	18600	18450	18350	18775	18525	32	5550	500	11500	10	1	6396700	1215	13.86	1.94	12	1.53	1370.00	9776.00	34700	20221007	-45.27	16250	20230726	16.86	31650	-40.00	20230323	16250	16.86	20230726	34700	-45.27	20221007	16250	16.86	20230726	3.74	N	417970	500	31 억		39131	N	N	0	N	00	N
8	20230831	101845	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19030	480	2	2.59	1719495150	89658	549.54	18550	19860	18550	24100	12990	18550	19178.38	0.61	0	-9129	18850	18700	18600	18450	18350	18775	18525	32	5550	500	11500	10	1	6396700	1217	13.89	1.95	12	1.40	1370.00	9776.00	34700	20221007	-45.16	16250	20230726	17.11	31650	-39.87	20230323	16250	17.11	20230726	34700	-45.16	20221007	16250	17.11	20230726	3.74	N	417970	500	31 억		39131	N	N	0	N	00	N
9	20230831	091721	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18680	130	2	0.70	6411440	344	2.11	18550	18740	18550	24100	12990	18550	18637.91	0.61	0	-163	18850	18700	18600	18450	18350	18775	18525	32	5550	500	11500	10	1	6396700	1195	13.64	1.91	12	0.01	1370.00	9776.00	34700	20221007	-46.17	16250	20230726	14.95	31650	-40.98	20230323	16250	14.95	20230726	34700	-46.17	20221007	16250	14.95	20230726	3.74	N	417970	500	31 억		39131	N	N	0	N	00	N
10	20230830	161253	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18550	10	2	0.05	302526220	16284	67.27	18500	18750	18500	24100	12980	18540	18578.10	0.60	0	1066	19066	18802	18286	18022	17506	18935	18155	32	5560	500	11490	10	1	6396700	1187	13.54	1.90	12	0.25	1370.00	9776.00	34700	20221007	-46.54	16250	20230726	14.15	31650	-41.39	20230323	16250	14.15	20230726	34700	-46.54	20221007	16250	14.15	20230726	3.78	N	417970	500	31 억		38300	N	N	0	N	00	N
11	20230830	151541	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18600	60	2	0.32	297496120	16013	66.15	18500	18750	18500	24100	12980	18540	18578.41	0.60	0	1054	19066	18802	18286	18022	17506	18935	18155	32	5560	500	11490	10	1	6396700	1190	13.58	1.90	12	0.25	1370.00	9776.00	34700	20221007	-46.40	16250	20230726	14.46	31650	-41.23	20230323	16250	14.46	20230726	34700	-46.40	20221007	16250	14.46	20230726	3.78	N	417970	500	31 억		38300	N	N	0	N	00	N
12	20230830	141640	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18620	80	2	0.43	273698520	14731	60.86	18500	18750	18500	24100	12980	18540	18579.77	0.60	0	1079	19066	18802	18286	18022	17506	18935	18155	32	5560	500	11490	10	1	6396700	1191	13.59	1.90	12	0.23	1370.00	9776.00	34700	20221007	-46.34	16250	20230726	14.58	31650	-41.17	20230323	16250	14.58	20230726	34700	-46.34	20221007	16250	14.58	20230726	3.78	N	417970	500	31 억		38300	N	N	0	N	00	N
13	20230830	131640	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18580	40	2	0.22	245121100	13192	54.50	18500	18750	18500	24100	12980	18540	18581.04	0.60	0	1269	19066	18802	18286	18022	17506	18935	18155	32	5560	500	11490	10	1	6396700	1189	13.56	1.90	12	0.21	1370.00	9776.00	34700	20221007	-46.46	16250	20230726	14.34	31650	-41.30	20230323	16250	14.34	20230726	34700	-46.46	20221007	16250	14.34	20230726	3.78	N	417970	500	31 억		38300	N	N	0	N	00	N
14	20230830	121650	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18530	-10	5	-0.05	164051360	8823	36.45	18500	18750	18500	24100	12980	18540	18593.60	0.60	0	1060	19066	18802	18286	18022	17506	18935	18155	32	5560	500	11490	10	1	6396700	1185	13.53	1.90	12	0.14	1370.00	9776.00	34700	20221007	-46.60	16250	20230726	14.03	31650	-41.45	20230323	16250	14.03	20230726	34700	-46.60	20221007	16250	14.03	20230726	3.78	N	417970	500	31 억		38300	N	N	0	N	00	N
15	20230830	112224	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18600	60	2	0.32	137897690	7413	30.62	18500	18750	18500	24100	12980	18540	18602.14	0.60	0	1060	19066	18802	18286	18022	17506	18935	18155	32	5560	500	11490	10	1	6396700	1190	13.58	1.90	12	0.12	1370.00	9776.00	34700	20221007	-46.40	16250	20230726	14.46	31650	-41.23	20230323	16250	14.46	20230726	34700	-46.40	20221007	16250	14.46	20230726	3.78	N	417970	500	31 억		38300	N	N	0	N	00	N
16	20230830	101743	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18600	60	2	0.32	111687450	6001	24.79	18500	18750	18500	24100	12980	18540	18611.47	0.60	0	1310	19066	18802	18286	18022	17506	18935	18155	32	5560	500	11490	10	1	6396700	1190	13.58	1.90	12	0.09	1370.00	9776.00	34700	20221007	-46.40	16250	20230726	14.46	31650	-41.23	20230323	16250	14.46	20230726	34700	-46.40	20221007	16250	14.46	20230726	3.78	N	417970	500	31 억		38300	N	N	0	N	00	N
17	20230830	091646	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18590	50	2	0.27	35958580	1931	7.98	18500	18750	18500	24100	12980	18540	18621.74	0.60	0	122	19066	18802	18286	18022	17506	18935	18155	32	5560	500	11490	10	1	6396700	1189	13.57	1.90	12	0.03	1370.00	9776.00	34700	20221007	-46.43	16250	20230726	14.40	31650	-41.26	20230323	16250	14.40	20230726	34700	-46.43	20221007	16250	14.40	20230726	3.78	N	417970	500	31 억		38300	N	N	0	N	00	N
18	20230829	161247	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18540	740	2	4.16	442198960	24139	219.53	17800	18550	17770	23100	12460	17800	18318.34	0.55	0	2394	18086	17942	17656	17512	17226	18015	17585	32	5300	500	11030	10	1	6396700	1186	13.53	1.90	12	0.38	1370.00	9776.00	34700	20221007	-46.57	16250	20230726	14.09	31650	-41.42	20230323	16250	14.09	20230726	34700	-46.57	20221007	16250	14.09	20230726	3.78	N	417970	500	31 억		35440	N	N	0	N	00	N
19	20230829	151553	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18470	670	2	3.76	417154890	22788	207.24	17800	18550	17770	23100	12460	17800	18305.90	0.55	0	2432	18086	17942	17656	17512	17226	18015	17585	32	5300	500	11030	10	1	6396700	1181	13.48	1.89	12	0.36	1370.00	9776.00	34700	20221007	-46.77	16250	20230726	13.66	31650	-41.64	20230323	16250	13.66	20230726	34700	-46.77	20221007	16250	13.66	20230726	3.78	N	417970	500	31 억		35440	N	N	0	N	00	N
20	20230829	141742	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18430	630	2	3.54	357676920	19566	177.94	17800	18550	17770	23100	12460	17800	18280.53	0.55	0	1760	18086	17942	17656	17512	17226	18015	17585	32	5300	500	11030	10	1	6396700	1179	13.45	1.89	12	0.31	1370.00	9776.00	34700	20221007	-46.89	16250	20230726	13.42	31650	-41.77	20230323	16250	13.42	20230726	34700	-46.89	20221007	16250	13.42	20230726	3.78	N	417970	500	31 억		35440	N	N	0	N	00	N
21	20230829	131629	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18360	560	2	3.15	297012180	16265	147.92	17800	18550	17770	23100	12460	17800	18260.82	0.55	0	356	18086	17942	17656	17512	17226	18015	17585	32	5300	500	11030	10	1	6396700	1174	13.40	1.88	12	0.25	1370.00	9776.00	34700	20221007	-47.09	16250	20230726	12.98	31650	-41.99	20230323	16250	12.98	20230726	34700	-47.09	20221007	16250	12.98	20230726	3.78	N	417970	500	31 억		35440	N	N	0	N	00	N
22	20230829	121745	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18370	570	2	3.20	283558860	15531	141.24	17800	18550	17770	23100	12460	17800	18257.60	0.55	0	368	18086	17942	17656	17512	17226	18015	17585	32	5300	500	11030	10	1	6396700	1175	13.41	1.88	12	0.24	1370.00	9776.00	34700	20221007	-47.06	16250	20230726	13.05	31650	-41.96	20230323	16250	13.05	20230726	34700	-47.06	20221007	16250	13.05	20230726	3.78	N	417970	500	31 억		35440	N	N	0	N	00	N
23	20230829	112451	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18250	450	2	2.53	276021090	15118	137.49	17800	18550	17770	23100	12460	17800	18257.78	0.55	0	268	18086	17942	17656	17512	17226	18015	17585	32	5300	500	11030	10	1	6396700	1167	13.32	1.87	12	0.24	1370.00	9776.00	34700	20221007	-47.41	16250	20230726	12.31	31650	-42.34	20230323	16250	12.31	20230726	34700	-47.41	20221007	16250	12.31	20230726	3.78	N	417970	500	31 억		35440	N	N	0	N	00	N
24	20230829	101842	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18390	590	2	3.31	196147370	10736	97.64	17800	18550	17770	23100	12460	17800	18270.06	0.55	0	984	18086	17942	17656	17512	17226	18015	17585	32	5300	500	11030	10	1	6396700	1176	13.42	1.88	12	0.17	1370.00	9776.00	34700	20221007	-47.00	16250	20230726	13.17	31650	-41.90	20230323	16250	13.17	20230726	34700	-47.00	20221007	16250	13.17	20230726	3.78	N	417970	500	31 억		35440	N	N	0	N	00	N
25	20230829	091226	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18100	300	2	1.69	29906590	1665	15.14	17800	18100	17770	23100	12460	17800	17961.92	0.55	0	678	18086	17942	17656	17512	17226	18015	17585	32	5300	500	11030	10	1	6396700	1158	13.21	1.85	12	0.03	1370.00	9776.00	34700	20221007	-47.84	16250	20230726	11.38	31650	-42.81	20230323	16250	11.38	20230726	34700	-47.84	20221007	16250	11.38	20230726	3.78	N	417970	500	31 억		35440	N	N	0	N	00	N
26	20230828	161210	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17800	300	2	1.71	194049960	10993	153.88	17500	17800	17370	22750	12250	17500	17651.94	0.53	0	1573	17920	17710	17490	17280	17060	17815	17385	32	5250	500	10850	10	1	6396700	1139	12.99	1.82	12	0.17	1370.00	9776.00	34700	20221007	-48.70	16250	20230726	9.54	31650	-43.76	20230323	16250	9.54	20230726	34700	-48.70	20221007	16250	9.54	20230726	3.82	N	417970	500	31 억		33841	N	N	0	N	00	N
27	20230828	151219	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17780	280	2	1.60	174377540	9887	138.40	17500	17780	17370	22750	12250	17500	17637.05	0.53	0	1617	17920	17710	17490	17280	17060	17815	17385	32	5250	500	10850	10	1	6396700	1137	12.98	1.82	12	0.15	1370.00	9776.00	34700	20221007	-48.76	16250	20230726	9.42	31650	-43.82	20230323	16250	9.42	20230726	34700	-48.76	20221007	16250	9.42	20230726	3.82	N	417970	500	31 억		33841	N	N	0	N	00	N
28	20230828	141224	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17720	220	2	1.26	143810960	8164	114.28	17500	17760	17370	22750	12250	17500	17615.26	0.53	0	1125	17920	17710	17490	17280	17060	17815	17385	32	5250	500	10850	10	1	6396700	1133	12.93	1.81	12	0.13	1370.00	9776.00	34700	20221007	-48.93	16250	20230726	9.05	31650	-44.01	20230323	16250	9.05	20230726	34700	-48.93	20221007	16250	9.05	20230726	3.82	N	417970	500	31 억		33841	N	N	0	N	00	N
29	20230828	131233	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17760	260	2	1.49	138186900	7847	109.84	17500	17760	17370	22750	12250	17500	17610.16	0.53	0	1105	17920	17710	17490	17280	17060	17815	17385	32	5250	500	10850	10	1	6396700	1136	12.96	1.82	12	0.12	1370.00	9776.00	34700	20221007	-48.82	16250	20230726	9.29	31650	-43.89	20230323	16250	9.29	20230726	34700	-48.82	20221007	16250	9.29	20230726	3.82	N	417970	500	31 억		33841	N	N	0	N	00	N
30	20230828	121223	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17700	200	2	1.14	99745730	5678	79.48	17500	17700	17370	22750	12250	17500	17567.05	0.53	0	470	17920	17710	17490	17280	17060	17815	17385	32	5250	500	10850	10	1	6396700	1132	12.92	1.81	12	0.09	1370.00	9776.00	34700	20221007	-48.99	16250	20230726	8.92	31650	-44.08	20230323	16250	8.92	20230726	34700	-48.99	20221007	16250	8.92	20230726	3.82	N	417970	500	31 억		33841	N	N	0	N	00	N
31	20230828	111219	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17620	120	2	0.69	50495110	2885	40.38	17500	17640	17370	22750	12250	17500	17502.64	0.53	0	-527	17920	17710	17490	17280	17060	17815	17385	32	5250	500	10850	10	1	6396700	1127	12.86	1.80	12	0.05	1370.00	9776.00	34700	20221007	-49.22	16250	20230726	8.43	31650	-44.33	20230323	16250	8.43	20230726	34700	-49.22	20221007	16250	8.43	20230726	3.82	N	417970	500	31 억		33841	N	N	0	N	00	N
32	20230828	101206	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17500	0	3	0.00	30973630	1772	24.80	17500	17600	17370	22750	12250	17500	17479.48	0.53	0	-710	17920	17710	17490	17280	17060	17815	17385	32	5250	500	10850	10	1	6396700	1119	12.77	1.79	12	0.03	1370.00	9776.00	34700	20221007	-49.57	16250	20230726	7.69	31650	-44.71	20230323	16250	7.69	20230726	34700	-49.57	20221007	16250	7.69	20230726	3.82	N	417970	500	31 억		33841	N	N	0	N	00	N
33	20230828	091223	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17480	-20	5	-0.11	7614170	437	6.12	17500	17500	17370	22750	12250	17500	17423.73	0.53	0	25	17920	17710	17490	17280	17060	17815	17385	32	5250	500	10850	10	1	6396700	1118	12.76	1.79	12	0.01	1370.00	9776.00	34700	20221007	-49.63	16250	20230726	7.57	31650	-44.77	20230323	16250	7.57	20230726	34700	-49.63	20221007	16250	7.57	20230726	3.82	N	417970	500	31 억		33841	N	N	0	N	00	N
34	20230825	161213	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17500	-10	5	-0.06	124534570	7140	43.20	17300	17700	17270	22750	12260	17510	17441.82	0.52	0	290	18070	17790	17510	17230	16950	17930	17370	32	5240	500	10850	10	1	6396700	1119	12.77	1.79	12	0.11	1370.00	9776.00	34700	20221007	-49.57	16250	20230726	7.69	31650	-44.71	20230323	16250	7.69	20230726	34700	-49.57	20221007	16250	7.69	20230726	3.83	N	417970	500	31 억		33481	N	N	0	N	00	N
35	20230825	151222	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17510	0	3	0.00	111849990	6415	38.82	17300	17700	17270	22750	12260	17510	17435.70	0.52	0	281	18070	17790	17510	17230	16950	17930	17370	32	5240	500	10850	10	1	6396700	1120	12.78	1.79	12	0.10	1370.00	9776.00	34700	20221007	-49.54	16250	20230726	7.75	31650	-44.68	20230323	16250	7.75	20230726	34700	-49.54	20221007	16250	7.75	20230726	3.83	N	417970	500	31 억		33481	N	N	0	N	00	N
36	20230825	141220	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17640	130	2	0.74	101839880	5844	35.36	17300	17700	17270	22750	12260	17510	17426.40	0.52	0	344	18070	17790	17510	17230	16950	17930	17370	32	5240	500	10850	10	1	6396700	1128	12.88	1.80	12	0.09	1370.00	9776.00	34700	20221007	-49.16	16250	20230726	8.55	31650	-44.27	20230323	16250	8.55	20230726	34700	-49.16	20221007	16250	8.55	20230726	3.83	N	417970	500	31 억		33481	N	N	0	N	00	N
37	20230825	131215	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17550	40	2	0.23	90160930	5181	31.35	17300	17550	17270	22750	12260	17510	17402.23	0.52	0	324	18070	17790	17510	17230	16950	17930	17370	32	5240	500	10850	10	1	6396700	1123	12.81	1.80	12	0.08	1370.00	9776.00	34700	20221007	-49.42	16250	20230726	8.00	31650	-44.55	20230323	16250	8.00	20230726	34700	-49.42	20221007	16250	8.00	20230726	3.83	N	417970	500	31 억		33481	N	N	0	N	00	N
38	20230825	121217	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17500	-10	5	-0.06	63667160	3667	22.19	17300	17500	17270	22750	12260	17510	17362.19	0.52	0	347	18070	17790	17510	17230	16950	17930	17370	32	5240	500	10850	10	1	6396700	1119	12.77	1.79	12	0.06	1370.00	9776.00	34700	20221007	-49.57	16250	20230726	7.69	31650	-44.71	20230323	16250	7.69	20230726	34700	-49.57	20221007	16250	7.69	20230726	3.83	N	417970	500	31 억		33481	N	N	0	N	00	N
39	20230825	111216	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17430	-80	5	-0.46	55798260	3217	19.47	17300	17460	17270	22750	12260	17510	17344.81	0.52	0	355	18070	17790	17510	17230	16950	17930	17370	32	5240	500	10850	10	1	6396700	1115	12.72	1.78	12	0.05	1370.00	9776.00	34700	20221007	-49.77	16250	20230726	7.26	31650	-44.93	20230323	16250	7.26	20230726	34700	-49.77	20221007	16250	7.26	20230726	3.83	N	417970	500	31 억		33481	N	N	0	N	00	N
40	20230825	101221	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17350	-160	5	-0.91	31341910	1807	10.93	17300	17460	17270	22750	12260	17510	17344.72	0.52	0	7	18070	17790	17510	17230	16950	17930	17370	32	5240	500	10850	10	1	6396700	1110	12.66	1.77	12	0.03	1370.00	9776.00	34700	20221007	-50.00	16250	20230726	6.77	31650	-45.18	20230323	16250	6.77	20230726	34700	-50.00	20221007	16250	6.77	20230726	3.83	N	417970	500	31 억		33481	N	N	0	N	00	N
41	20230825	091214	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17290	-220	5	-1.26	7837630	453	2.74	17300	17340	17270	22750	12260	17510	17301.61	0.52	0	189	18070	17790	17510	17230	16950	17930	17370	32	5240	500	10850	10	1	6396700	1106	12.62	1.77	12	0.01	1370.00	9776.00	34700	20221007	-50.17	16250	20230726	6.40	31650	-45.37	20230323	16250	6.40	20230726	34700	-50.17	20221007	16250	6.40	20230726	3.83	N	417970	500	31 억		33481	N	N	0	N	00	N
42	20230824	161208	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17510	310	2	1.80	288661350	16487	125.72	17300	17790	17230	22350	12040	17200	17508.41	0.43	0	5774	18060	17630	17340	16910	16620	17845	17125	32	5150	500	10660	10	1	6396700	1120	12.78	1.79	12	0.26	1370.00	9776.00	34700	20221007	-49.54	16250	20230726	7.75	31650	-44.68	20230323	16250	7.75	20230726	34700	-49.54	20221007	16250	7.75	20230726	3.83	N	417970	500	31 억		27610	N	N	0	N	00	N
43	20230824	151204	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17510	310	2	1.80	280046010	15995	121.97	17300	17790	17230	22350	12040	17200	17508.35	0.43	0	5774	18060	17630	17340	16910	16620	17845	17125	32	5150	500	10660	10	1	6396700	1120	12.78	1.79	12	0.25	1370.00	9776.00	34700	20221007	-49.54	16250	20230726	7.75	31650	-44.68	20230323	16250	7.75	20230726	34700	-49.54	20221007	16250	7.75	20230726	3.83	N	417970	500	31 억		27610	N	N	0	N	00	N
44	20230824	141208	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17550	350	2	2.03	259940590	14848	113.22	17300	17790	17230	22350	12040	17200	17506.77	0.43	0	6000	18060	17630	17340	16910	16620	17845	17125	32	5150	500	10660	10	1	6396700	1123	12.81	1.80	12	0.23	1370.00	9776.00	34700	20221007	-49.42	16250	20230726	8.00	31650	-44.55	20230323	16250	8.00	20230726	34700	-49.42	20221007	16250	8.00	20230726	3.83	N	417970	500	31 억		27610	N	N	0	N	00	N
45	20230824	131209	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17510	310	2	1.80	250231310	14294	109.00	17300	17790	17230	22350	12040	17200	17506.04	0.43	0	5748	18060	17630	17340	16910	16620	17845	17125	32	5150	500	10660	10	1	6396700	1120	12.78	1.79	12	0.22	1370.00	9776.00	34700	20221007	-49.54	16250	20230726	7.75	31650	-44.68	20230323	16250	7.75	20230726	34700	-49.54	20221007	16250	7.75	20230726	3.83	N	417970	500	31 억		27610	N	N	0	N	00	N
46	20230824	121214	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17520	320	2	1.86	209207710	11951	91.13	17300	17790	17230	22350	12040	17200	17505.46	0.43	0	5465	18060	17630	17340	16910	16620	17845	17125	32	5150	500	10660	10	1	6396700	1121	12.79	1.79	12	0.19	1370.00	9776.00	34700	20221007	-49.51	16250	20230726	7.82	31650	-44.64	20230323	16250	7.82	20230726	34700	-49.51	20221007	16250	7.82	20230726	3.83	N	417970	500	31 억		27610	N	N	0	N	00	N
47	20230824	111205	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17560	360	2	2.09	196357400	11219	85.55	17300	17790	17230	22350	12040	17200	17502.22	0.43	0	5436	18060	17630	17340	16910	16620	17845	17125	32	5150	500	10660	10	1	6396700	1123	12.82	1.80	12	0.18	1370.00	9776.00	34700	20221007	-49.39	16250	20230726	8.06	31650	-44.52	20230323	16250	8.06	20230726	34700	-49.39	20221007	16250	8.06	20230726	3.83	N	417970	500	31 억		27610	N	N	0	N	00	N
48	20230824	101204	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17460	260	2	1.51	84173620	4838	36.89	17300	17520	17230	22350	12040	17200	17398.43	0.43	0	1385	18060	17630	17340	16910	16620	17845	17125	32	5150	500	10660	10	1	6396700	1117	12.74	1.79	12	0.08	1370.00	9776.00	34700	20221007	-49.68	16250	20230726	7.45	31650	-44.83	20230323	16250	7.45	20230726	34700	-49.68	20221007	16250	7.45	20230726	3.83	N	417970	500	31 억		27610	N	N	0	N	00	N
49	20230824	091209	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17380	180	2	1.05	16478500	953	7.27	17300	17390	17230	22350	12040	17200	17291.19	0.43	0	223	18060	17630	17340	16910	16620	17845	17125	32	5150	500	10660	10	1	6396700	1112	12.69	1.78	12	0.01	1370.00	9776.00	34700	20221007	-49.91	16250	20230726	6.95	31650	-45.09	20230323	16250	6.95	20230726	34700	-49.91	20221007	16250	6.95	20230726	3.83	N	417970	500	31 억		27610	N	N	0	N	00	N
50	20230823	161201	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17200	0	3	0.00	218014310	12573	123.24	17050	17770	17050	22350	12040	17200	17340.36	0.43	0	-190	17560	17380	17190	17010	16820	17285	16915	32	5150	500	10660	10	1	6396700	1100	12.55	1.76	12	0.20	1370.00	9776.00	34700	20221007	-50.43	16250	20230726	5.85	31650	-45.66	20230323	16250	5.85	20230726	34700	-50.43	20221007	16250	5.85	20230726	3.88	N	417970	500	31 억		27501	N	N	0	N	00	N
51	20230823	151202	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17200	0	3	0.00	190974700	10997	107.79	17050	17770	17050	22350	12040	17200	17366.07	0.43	0	-139	17560	17380	17190	17010	16820	17285	16915	32	5150	500	10660	10	1	6396700	1100	12.55	1.76	12	0.17	1370.00	9776.00	34700	20221007	-50.43	16250	20230726	5.85	31650	-45.66	20230323	16250	5.85	20230726	34700	-50.43	20221007	16250	5.85	20230726	3.88	N	417970	500	31 억		27501	N	N	0	N	00	N
52	20230823	141207	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17220	20	2	0.12	130103440	7459	73.11	17050	17770	17050	22350	12040	17200	17442.48	0.43	0	46	17560	17380	17190	17010	16820	17285	16915	32	5150	500	10660	10	1	6396700	1102	12.57	1.76	12	0.12	1370.00	9776.00	34700	20221007	-50.37	16250	20230726	5.97	31650	-45.59	20230323	16250	5.97	20230726	34700	-50.37	20221007	16250	5.97	20230726	3.88	N	417970	500	31 억		27501	N	N	0	N	00	N
53	20230823	131158	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17480	280	2	1.63	110053030	6298	61.73	17050	17770	17050	22350	12040	17200	17474.28	0.43	0	59	17560	17380	17190	17010	16820	17285	16915	32	5150	500	10660	10	1	6396700	1118	12.76	1.79	12	0.10	1370.00	9776.00	34700	20221007	-49.63	16250	20230726	7.57	31650	-44.77	20230323	16250	7.57	20230726	34700	-49.63	20221007	16250	7.57	20230726	3.88	N	417970	500	31 억		27501	N	N	0	N	00	N
54	20230823	121209	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17450	250	2	1.45	97049920	5554	54.44	17050	17770	17050	22350	12040	17200	17473.88	0.43	0	209	17560	17380	17190	17010	16820	17285	16915	32	5150	500	10660	10	1	6396700	1116	12.74	1.78	12	0.09	1370.00	9776.00	34700	20221007	-49.71	16250	20230726	7.38	31650	-44.87	20230323	16250	7.38	20230726	34700	-49.71	20221007	16250	7.38	20230726	3.88	N	417970	500	31 억		27501	N	N	0	N	00	N
55	20230823	111204	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17510	310	2	1.80	92979730	5320	52.15	17050	17770	17050	22350	12040	17200	17477.39	0.43	0	58	17560	17380	17190	17010	16820	17285	16915	32	5150	500	10660	10	1	6396700	1120	12.78	1.79	12	0.08	1370.00	9776.00	34700	20221007	-49.54	16250	20230726	7.75	31650	-44.68	20230323	16250	7.75	20230726	34700	-49.54	20221007	16250	7.75	20230726	3.88	N	417970	500	31 억		27501	N	N	0	N	00	N
56	20230823	101204	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17480	280	2	1.63	52436410	3004	29.45	17050	17770	17050	22350	12040	17200	17455.53	0.43	0	-693	17560	17380	17190	17010	16820	17285	16915	32	5150	500	10660	10	1	6396700	1118	12.76	1.79	12	0.05	1370.00	9776.00	34700	20221007	-49.63	16250	20230726	7.57	31650	-44.77	20230323	16250	7.57	20230726	34700	-49.63	20221007	16250	7.57	20230726	3.88	N	417970	500	31 억		27501	N	N	0	N	00	N
57	20230823	091213	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17500	300	2	1.74	39008020	2237	21.93	17050	17770	17050	22350	12040	17200	17437.65	0.43	0	-182	17560	17380	17190	17010	16820	17285	16915	32	5150	500	10660	10	1	6396700	1119	12.77	1.79	12	0.03	1370.00	9776.00	34700	20221007	-49.57	16250	20230726	7.69	31650	-44.71	20230323	16250	7.69	20230726	34700	-49.57	20221007	16250	7.69	20230726	3.88	N	417970	500	31 억		27501	N	N	0	N	00	N
58	20230822	161156	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17200	-300	5	-1.71	175027750	10142	79.61	17350	17370	17000	22750	12250	17500	17257.73	0.44	0	-924	17940	17720	17470	17250	17000	17830	17360	32	5250	500	10850	10	1	6396700	1100	12.55	1.76	12	0.16	1370.00	9776.00	34700	20221007	-50.43	16250	20230726	5.85	31650	-45.66	20230323	16250	5.85	20230726	34700	-50.43	20221007	16250	5.85	20230726	3.90	N	417970	500	31 억		28425	N	N	0	N	00	N
59	20230822	151157	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17200	-300	5	-1.71	163128900	9450	74.18	17350	17370	17000	22750	12250	17500	17262.32	0.44	0	-804	17940	17720	17470	17250	17000	17830	17360	32	5250	500	10850	10	1	6396700	1100	12.55	1.76	12	0.15	1370.00	9776.00	34700	20221007	-50.43	16250	20230726	5.85	31650	-45.66	20230323	16250	5.85	20230726	34700	-50.43	20221007	16250	5.85	20230726	3.90	N	417970	500	31 억		28425	N	N	0	N	00	N
60	20230822	141156	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17280	-220	5	-1.26	129275280	7488	58.78	17350	17370	17000	22750	12250	17500	17264.33	0.44	0	0	17940	17720	17470	17250	17000	17830	17360	32	5250	500	10850	10	1	6396700	1105	12.61	1.77	12	0.12	1370.00	9776.00	34700	20221007	-50.20	16250	20230726	6.34	31650	-45.40	20230323	16250	6.34	20230726	34700	-50.20	20221007	16250	6.34	20230726	3.90	N	417970	500	31 억		28425	N	N	0	N	00	N
61	20230822	131154	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17220	-280	5	-1.60	123125900	7132	55.99	17350	17370	17000	22750	12250	17500	17263.87	0.44	0	0	17940	17720	17470	17250	17000	17830	17360	32	5250	500	10850	10	1	6396700	1102	12.57	1.76	12	0.11	1370.00	9776.00	34700	20221007	-50.37	16250	20230726	5.97	31650	-45.59	20230323	16250	5.97	20230726	34700	-50.37	20221007	16250	5.97	20230726	3.90	N	417970	500	31 억		28425	N	N	0	N	00	N
62	20230822	121139	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17260	-240	5	-1.37	81769110	4739	37.20	17350	17370	17000	22750	12250	17500	17254.51	0.44	0	57	17940	17720	17470	17250	17000	17830	17360	32	5250	500	10850	10	1	6396700	1104	12.60	1.77	12	0.07	1370.00	9776.00	34700	20221007	-50.26	16250	20230726	6.22	31650	-45.47	20230323	16250	6.22	20230726	34700	-50.26	20221007	16250	6.22	20230726	3.90	N	417970	500	31 억		28425	N	N	0	N	00	N
63	20230822	111153	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17270	-230	5	-1.31	70982370	4113	32.29	17350	17370	17000	22750	12250	17500	17258.05	0.44	0	71	17940	17720	17470	17250	17000	17830	17360	32	5250	500	10850	10	1	6396700	1105	12.61	1.77	12	0.06	1370.00	9776.00	34700	20221007	-50.23	16250	20230726	6.28	31650	-45.43	20230323	16250	6.28	20230726	34700	-50.23	20221007	16250	6.28	20230726	3.90	N	417970	500	31 억		28425	N	N	0	N	00	N
64	20230822	101151	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17290	-210	5	-1.20	50155050	2905	22.80	17350	17370	17000	22750	12250	17500	17265.08	0.44	0	99	17940	17720	17470	17250	17000	17830	17360	32	5250	500	10850	10	1	6396700	1106	12.62	1.77	12	0.05	1370.00	9776.00	34700	20221007	-50.17	16250	20230726	6.40	31650	-45.37	20230323	16250	6.40	20230726	34700	-50.17	20221007	16250	6.40	20230726	3.90	N	417970	500	31 억		28425	N	N	0	N	00	N
65	20230822	091149	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17330	-170	5	-0.97	23631780	1365	10.72	17350	17370	17000	22750	12250	17500	17312.66	0.44	0	-52	17940	17720	17470	17250	17000	17830	17360	32	5250	500	10850	10	1	6396700	1109	12.65	1.77	12	0.02	1370.00	9776.00	34700	20221007	-50.06	16250	20230726	6.65	31650	-45.24	20230323	16250	6.65	20230726	34700	-50.06	20221007	16250	6.65	20230726	3.90	N	417970	500	31 억		28425	N	N	0	N	00	N
66	20230821	161148	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17500	140	2	0.81	220956810	12738	78.86	17360	17690	17220	22550	12160	17360	17344.61	0.38	0	3810	18226	17792	17346	16912	16466	18010	17130	32	5190	500	10760	10	1	6396700	1119	12.77	1.79	12	0.20	1370.00	9776.00	34700	20221007	-49.57	16250	20230726	7.69	31650	-44.71	20230323	16250	7.69	20230726	34700	-49.57	20221007	16250	7.69	20230726	3.96	N	417970	500	31 억		24615	N	N	0	N	00	N
67	20230821	151155	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17430	70	2	0.40	211265670	12184	75.43	17360	17690	17220	22550	12160	17360	17339.60	0.38	0	3820	18226	17792	17346	16912	16466	18010	17130	32	5190	500	10760	10	1	6396700	1115	12.72	1.78	12	0.19	1370.00	9776.00	34700	20221007	-49.77	16250	20230726	7.26	31650	-44.93	20230323	16250	7.26	20230726	34700	-49.77	20221007	16250	7.26	20230726	3.96	N	417970	500	31 억		24615	N	N	0	N	00	N
68	20230821	141149	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17380	20	2	0.12	189640520	10938	67.71	17360	17690	17220	22550	12160	17360	17337.77	0.38	0	3856	18226	17792	17346	16912	16466	18010	17130	32	5190	500	10760	10	1	6396700	1112	12.69	1.78	12	0.17	1370.00	9776.00	34700	20221007	-49.91	16250	20230726	6.95	31650	-45.09	20230323	16250	6.95	20230726	34700	-49.91	20221007	16250	6.95	20230726	3.96	N	417970	500	31 억		24615	N	N	0	N	00	N
69	20230821	131204	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17390	30	2	0.17	151799110	8759	54.23	17360	17690	17220	22550	12160	17360	17330.64	0.38	0	4399	18226	17792	17346	16912	16466	18010	17130	32	5190	500	10760	10	1	6396700	1112	12.69	1.78	12	0.14	1370.00	9776.00	34700	20221007	-49.88	16250	20230726	7.02	31650	-45.06	20230323	16250	7.02	20230726	34700	-49.88	20221007	16250	7.02	20230726	3.96	N	417970	500	31 억		24615	N	N	0	N	00	N
70	20230821	121200	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17390	30	2	0.17	144738830	8352	51.71	17360	17690	17220	22550	12160	17360	17329.84	0.38	0	4399	18226	17792	17346	16912	16466	18010	17130	32	5190	500	10760	10	1	6396700	1112	12.69	1.78	12	0.13	1370.00	9776.00	34700	20221007	-49.88	16250	20230726	7.02	31650	-45.06	20230323	16250	7.02	20230726	34700	-49.88	20221007	16250	7.02	20230726	3.96	N	417970	500	31 억		24615	N	N	0	N	00	N
71	20230821	111149	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17570	210	2	1.21	43291520	2490	15.42	17360	17690	17220	22550	12160	17360	17386.15	0.38	0	324	18226	17792	17346	16912	16466	18010	17130	32	5190	500	10760	10	1	6396700	1124	12.82	1.80	12	0.04	1370.00	9776.00	34700	20221007	-49.37	16250	20230726	8.12	31650	-44.49	20230323	16250	8.12	20230726	34700	-49.37	20221007	16250	8.12	20230726	3.96	N	417970	500	31 억		24615	N	N	0	N	00	N
72	20230821	101147	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17600	240	2	1.38	38551070	2220	13.74	17360	17690	17220	22550	12160	17360	17365.35	0.38	0	463	18226	17792	17346	16912	16466	18010	17130	32	5190	500	10760	10	1	6396700	1126	12.85	1.80	12	0.03	1370.00	9776.00	34700	20221007	-49.28	16250	20230726	8.31	31650	-44.39	20230323	16250	8.31	20230726	34700	-49.28	20221007	16250	8.31	20230726	3.96	N	417970	500	31 억		24615	N	N	0	N	00	N
73	20230821	091159	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17360	0	3	0.00	6472470	373	2.31	17360	17360	17350	22550	12160	17360	17352.47	0.38	0	-181	18226	17792	17346	16912	16466	18010	17130	32	5190	500	10760	10	1	6396700	1110	12.67	1.78	12	0.01	1370.00	9776.00	34700	20221007	-49.97	16250	20230726	6.83	31650	-45.15	20230323	16250	6.83	20230726	34700	-49.97	20221007	16250	6.83	20230726	3.96	N	417970	500	31 억		24615	N	N	0	N	00	N
74	20230818	161148	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17360	120	2	0.70	279606290	16150	118.86	16990	17780	16900	22400	12070	17240	17312.27	0.35	0	2070	17666	17452	17086	16872	16506	17560	16980	32	5165	500	10680	10	1	6396700	1110	12.67	1.78	12	0.25	1370.00	9776.00	34700	20221007	-49.97	16250	20230726	6.83	31650	-45.15	20230323	16250	6.83	20230726	34700	-49.97	20221007	16250	6.83	20230726	3.96	N	417970	500	31 억		22445	N	N	0	N	00	N
75	20230818	151138	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17400	160	2	0.93	265494860	15337	112.88	16990	17780	16900	22400	12070	17240	17310.97	0.35	0	2066	17666	17452	17086	16872	16506	17560	16980	32	5165	500	10680	10	1	6396700	1113	12.70	1.78	12	0.24	1370.00	9776.00	34700	20221007	-49.86	16250	20230726	7.08	31650	-45.02	20230323	16250	7.08	20230726	34700	-49.86	20221007	16250	7.08	20230726	3.96	N	417970	500	31 억		22445	N	N	0	N	00	N
76	20230818	141150	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17270	30	2	0.17	231209410	13351	98.26	16990	17780	16900	22400	12070	17240	17318.05	0.35	0	1952	17666	17452	17086	16872	16506	17560	16980	32	5165	500	10680	10	1	6396700	1105	12.61	1.77	12	0.21	1370.00	9776.00	34700	20221007	-50.23	16250	20230726	6.28	31650	-45.43	20230323	16250	6.28	20230726	34700	-50.23	20221007	16250	6.28	20230726	3.96	N	417970	500	31 억		22445	N	N	0	N	00	N
77	20230818	131141	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17580	340	2	1.97	175052540	10109	74.40	16990	17780	16900	22400	12070	17240	17316.88	0.35	0	44	17666	17452	17086	16872	16506	17560	16980	32	5165	500	10680	10	1	6396700	1125	12.83	1.80	12	0.16	1370.00	9776.00	34700	20221007	-49.34	16250	20230726	8.18	31650	-44.45	20230323	16250	8.18	20230726	34700	-49.34	20221007	16250	8.18	20230726	3.96	N	417970	500	31 억		22445	N	N	0	N	00	N
78	20230818	121153	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17630	390	2	2.26	145714060	8426	62.02	16990	17780	16900	22400	12070	17240	17293.70	0.35	0	46	17666	17452	17086	16872	16506	17560	16980	32	5165	500	10680	10	1	6396700	1128	12.87	1.80	12	0.13	1370.00	9776.00	34700	20221007	-49.19	16250	20230726	8.49	31650	-44.30	20230323	16250	8.49	20230726	34700	-49.19	20221007	16250	8.49	20230726	3.96	N	417970	500	31 억		22445	N	N	0	N	00	N
79	20230818	111143	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17240	0	3	0.00	68635210	4026	29.63	16990	17240	16900	22400	12070	17240	17045.58	0.35	0	382	17666	17452	17086	16872	16506	17560	16980	32	5165	500	10680	10	1	6396700	1103	12.58	1.76	12	0.06	1370.00	9776.00	34700	20221007	-50.32	16250	20230726	6.09	31650	-45.53	20230323	16250	6.09	20230726	34700	-50.32	20221007	16250	6.09	20230726	3.96	N	417970	500	31 억		22445	N	N	0	N	00	N
80	20230818	101151	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17010	-230	5	-1.33	40235550	2368	17.43	16990	17240	16900	22400	12070	17240	16986.00	0.35	0	79	17666	17452	17086	16872	16506	17560	16980	32	5165	500	10680	10	1	6396700	1088	12.42	1.74	12	0.04	1370.00	9776.00	34700	20221007	-50.98	16250	20230726	4.68	31650	-46.26	20230323	16250	4.68	20230726	34700	-50.98	20221007	16250	4.68	20230726	3.96	N	417970	500	31 억		22445	N	N	0	N	00	N
81	20230818	091156	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16990	-250	5	-1.45	20918140	1232	9.07	16990	16990	16900	22400	12070	17240	16967.97	0.35	0	-50	17666	17452	17086	16872	16506	17560	16980	32	5165	500	10680	10	1	6396700	1087	12.40	1.74	12	0.02	1370.00	9776.00	34700	20221007	-51.04	16250	20230726	4.55	31650	-46.32	20230323	16250	4.55	20230726	34700	-51.04	20221007	16250	4.55	20230726	3.96	N	417970	500	31 억		22445	N	N	0	N	00	N
82	20230817	161151	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17240	110	2	0.64	229392030	13578	80.48	16800	17300	16720	22250	12000	17130	16894.36	0.31	0	2592	17703	17416	17273	16986	16843	17345	16915	32	5125	500	10620	10	1	6396700	1103	12.58	1.76	12	0.21	1370.00	9776.00	34700	20221007	-50.32	16250	20230726	6.09	31650	-45.53	20230323	16250	6.09	20230726	34700	-50.32	20221007	16250	6.09	20230726	3.98	N	417970	500	31 억		19853	N	N	0	N	00	N
83	20230817	151157	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17240	110	2	0.64	218964010	12973	76.90	16800	17300	16720	22250	12000	17130	16878.44	0.31	0	2620	17703	17416	17273	16986	16843	17345	16915	32	5125	500	10620	10	1	6396700	1103	12.58	1.76	12	0.20	1370.00	9776.00	34700	20221007	-50.32	16250	20230726	6.09	31650	-45.53	20230323	16250	6.09	20230726	34700	-50.32	20221007	16250	6.09	20230726	3.98	N	417970	500	31 억		19853	N	N	0	N	00	N
84	20230817	141146	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17270	140	2	0.82	213907160	12678	75.15	16800	17300	16720	22250	12000	17130	16872.31	0.31	0	2620	17703	17416	17273	16986	16843	17345	16915	32	5125	500	10620	10	1	6396700	1105	12.61	1.77	12	0.20	1370.00	9776.00	34700	20221007	-50.23	16250	20230726	6.28	31650	-45.43	20230323	16250	6.28	20230726	34700	-50.23	20221007	16250	6.28	20230726	3.98	N	417970	500	31 억		19853	N	N	0	N	00	N
85	20230817	131142	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17070	-60	5	-0.35	198090540	11761	69.71	16800	17280	16720	22250	12000	17130	16843.00	0.31	0	2609	17703	17416	17273	16986	16843	17345	16915	32	5125	500	10620	10	1	6396700	1092	12.46	1.75	12	0.18	1370.00	9776.00	34700	20221007	-50.81	16250	20230726	5.05	31650	-46.07	20230323	16250	5.05	20230726	34700	-50.81	20221007	16250	5.05	20230726	3.98	N	417970	500	31 억		19853	N	N	0	N	00	N
86	20230817	121146	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16950	-180	5	-1.05	179475530	10675	63.27	16800	17050	16720	22250	12000	17130	16812.70	0.31	0	2786	17703	17416	17273	16986	16843	17345	16915	32	5125	500	10620	10	1	6396700	1084	12.37	1.73	12	0.17	1370.00	9776.00	34700	20221007	-51.15	16250	20230726	4.31	31650	-46.45	20230323	16250	4.31	20230726	34700	-51.15	20221007	16250	4.31	20230726	3.98	N	417970	500	31 억		19853	N	N	0	N	00	N
87	20230817	111147	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16970	-160	5	-0.93	165739290	9860	58.44	16800	17050	16720	22250	12000	17130	16809.26	0.31	0	2112	17703	17416	17273	16986	16843	17345	16915	32	5125	500	10620	10	1	6396700	1086	12.39	1.74	12	0.15	1370.00	9776.00	34700	20221007	-51.10	16250	20230726	4.43	31650	-46.38	20230323	16250	4.43	20230726	34700	-51.10	20221007	16250	4.43	20230726	3.98	N	417970	500	31 억		19853	N	N	0	N	00	N
88	20230817	101141	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16970	-160	5	-0.93	139627340	8308	49.24	16800	17050	16720	22250	12000	17130	16806.37	0.31	0	1674	17703	17416	17273	16986	16843	17345	16915	32	5125	500	10620	10	1	6396700	1086	12.39	1.74	12	0.13	1370.00	9776.00	34700	20221007	-51.10	16250	20230726	4.43	31650	-46.38	20230323	16250	4.43	20230726	34700	-51.10	20221007	16250	4.43	20230726	3.98	N	417970	500	31 억		19853	N	N	0	N	00	N
89	20230817	091140	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	16830	-300	5	-1.75	46316680	2752	16.31	16800	17050	16800	22250	12000	17130	16830.19	0.31	0	364	17703	17416	17273	16986	16843	17345	16915	32	5125	500	10620	10	1	6396700	1077	12.28	1.72	12	0.04	1370.00	9776.00	34700	20221007	-51.50	16250	20230726	3.57	31650	-46.82	20230323	16250	3.57	20230726	34700	-51.50	20221007	16250	3.57	20230726	3.98	N	417970	500	31 억		19853	N	N	0	N	00	N
90	20230816	161146	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17130	-530	5	-3.00	284697560	16516	182.13	17350	17560	17130	22950	12370	17660	17237.92	0.40	0	-5704	18200	17930	17710	17440	17220	17820	17330	32	5290	500	10940	10	1	6396700	1096	12.50	1.75	12	0.26	1370.00	9776.00	34700	20221007	-50.63	16250	20230726	5.42	31650	-45.88	20230323	16250	5.42	20230726	34700	-50.63	20221007	16250	5.42	20230726	4.03	N	417970	500	31 억		25547	N	N	0	N	00	N
91	20230816	151148	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17200	-460	5	-2.60	257501660	14929	164.63	17350	17560	17140	22950	12370	17660	17248.42	0.40	0	-5553	18200	17930	17710	17440	17220	17820	17330	32	5290	500	10940	10	1	6396700	1100	12.55	1.76	12	0.23	1370.00	9776.00	34700	20221007	-50.43	16250	20230726	5.85	31650	-45.66	20230323	16250	5.85	20230726	34700	-50.43	20221007	16250	5.85	20230726	4.03	N	417970	500	31 억		25547	N	N	0	N	00	N
92	20230816	141145	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17190	-470	5	-2.66	189110690	10947	120.72	17350	17560	17180	22950	12370	17660	17275.12	0.40	0	-4805	18200	17930	17710	17440	17220	17820	17330	32	5290	500	10940	10	1	6396700	1100	12.55	1.76	12	0.17	1370.00	9776.00	34700	20221007	-50.46	16250	20230726	5.78	31650	-45.69	20230323	16250	5.78	20230726	34700	-50.46	20221007	16250	5.78	20230726	4.03	N	417970	500	31 억		25547	N	N	0	N	00	N
93	20230816	131142	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17240	-420	5	-2.38	172908170	10006	110.34	17350	17560	17180	22950	12370	17660	17280.45	0.40	0	-4380	18200	17930	17710	17440	17220	17820	17330	32	5290	500	10940	10	1	6396700	1103	12.58	1.76	12	0.16	1370.00	9776.00	34700	20221007	-50.32	16250	20230726	6.09	31650	-45.53	20230323	16250	6.09	20230726	34700	-50.32	20221007	16250	6.09	20230726	4.03	N	417970	500	31 억		25547	N	N	0	N	00	N
94	20230816	121201	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17210	-450	5	-2.55	156673480	9064	99.96	17350	17560	17180	22950	12370	17660	17285.25	0.40	0	-3782	18200	17930	17710	17440	17220	17820	17330	32	5290	500	10940	10	1	6396700	1101	12.56	1.76	12	0.14	1370.00	9776.00	34700	20221007	-50.40	16250	20230726	5.91	31650	-45.62	20230323	16250	5.91	20230726	34700	-50.40	20221007	16250	5.91	20230726	4.03	N	417970	500	31 억		25547	N	N	0	N	00	N
95	20230816	111157	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17370	-290	5	-1.64	141666900	8192	90.34	17350	17560	17180	22950	12370	17660	17293.32	0.40	0	-3221	18200	17930	17710	17440	17220	17820	17330	32	5290	500	10940	10	1	6396700	1111	12.68	1.78	12	0.13	1370.00	9776.00	34700	20221007	-49.94	16250	20230726	6.89	31650	-45.12	20230323	16250	6.89	20230726	34700	-49.94	20221007	16250	6.89	20230726	4.03	N	417970	500	31 억		25547	N	N	0	N	00	N
96	20230816	101147	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17220	-440	5	-2.49	108252200	6261	69.04	17350	17560	17180	22950	12370	17660	17289.92	0.40	0	-3649	18200	17930	17710	17440	17220	17820	17330	32	5290	500	10940	10	1	6396700	1102	12.57	1.76	12	0.10	1370.00	9776.00	34700	20221007	-50.37	16250	20230726	5.97	31650	-45.59	20230323	16250	5.97	20230726	34700	-50.37	20221007	16250	5.97	20230726	4.03	N	417970	500	31 억		25547	N	N	0	N	00	N
97	20230816	091141	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17300	-360	5	-2.04	48612800	2802	30.90	17350	17560	17250	22950	12370	17660	17349.32	0.40	0	-1109	18200	17930	17710	17440	17220	17820	17330	32	5290	500	10940	10	1	6396700	1107	12.63	1.77	12	0.04	1370.00	9776.00	34700	20221007	-50.14	16250	20230726	6.46	31650	-45.34	20230323	16250	6.46	20230726	34700	-50.14	20221007	16250	6.46	20230726	4.03	N	417970	500	31 억		25547	N	N	0	N	00	N
98	20230814	161130	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17660	-320	5	-1.78	159772080	9068	60.01	17980	17980	17490	23350	12590	17980	17619.23	0.45	0	-3091	18680	18330	17890	17540	17100	18505	17715	32	5380	500	11140	10	1	6396700	1130	12.89	1.81	12	0.14	1370.00	9776.00	34700	20221007	-49.11	16250	20230726	8.68	31650	-44.20	20230323	16250	8.68	20230726	34700	-49.11	20221007	16250	8.68	20230726	4.03	N	417970	500	31 억		28751	N	N	0	N	00	N
99	20230814	151128	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17700	-280	5	-1.56	153466940	8711	57.65	17980	17980	17490	23350	12590	17980	17617.60	0.45	0	-3048	18680	18330	17890	17540	17100	18505	17715	32	5380	500	11140	10	1	6396700	1132	12.92	1.81	12	0.14	1370.00	9776.00	34700	20221007	-48.99	16250	20230726	8.92	31650	-44.08	20230323	16250	8.92	20230726	34700	-48.99	20221007	16250	8.92	20230726	4.03	N	417970	500	31 억		28751	N	N	0	N	00	N
100	20230814	141132	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17720	-260	5	-1.45	143686230	8159	54.00	17980	17980	17490	23350	12590	17980	17610.76	0.45	0	-2798	18680	18330	17890	17540	17100	18505	17715	32	5380	500	11140	10	1	6396700	1133	12.93	1.81	12	0.13	1370.00	9776.00	34700	20221007	-48.93	16250	20230726	9.05	31650	-44.01	20230323	16250	9.05	20230726	34700	-48.93	20221007	16250	9.05	20230726	4.03	N	417970	500	31 억		28751	N	N	0	N	00	N
101	20230814	131117	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17630	-350	5	-1.95	138869640	7886	52.19	17980	17980	17490	23350	12590	17980	17609.64	0.45	0	-2781	18680	18330	17890	17540	17100	18505	17715	32	5380	500	11140	10	1	6396700	1128	12.87	1.80	12	0.12	1370.00	9776.00	34700	20221007	-49.19	16250	20230726	8.49	31650	-44.30	20230323	16250	8.49	20230726	34700	-49.19	20221007	16250	8.49	20230726	4.03	N	417970	500	31 억		28751	N	N	0	N	00	N
102	20230814	121128	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17600	-380	5	-2.11	135980670	7722	51.11	17980	17980	17490	23350	12590	17980	17609.51	0.45	0	-2786	18680	18330	17890	17540	17100	18505	17715	32	5380	500	11140	10	1	6396700	1126	12.85	1.80	12	0.12	1370.00	9776.00	34700	20221007	-49.28	16250	20230726	8.31	31650	-44.39	20230323	16250	8.31	20230726	34700	-49.28	20221007	16250	8.31	20230726	4.03	N	417970	500	31 억		28751	N	N	0	N	00	N
103	20230814	111119	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17610	-370	5	-2.06	105482000	5993	39.66	17980	17980	17490	23350	12590	17980	17600.87	0.45	0	-2484	18680	18330	17890	17540	17100	18505	17715	32	5380	500	11140	10	1	6396700	1126	12.85	1.80	12	0.09	1370.00	9776.00	34700	20221007	-49.25	16250	20230726	8.37	31650	-44.36	20230323	16250	8.37	20230726	34700	-49.25	20221007	16250	8.37	20230726	4.03	N	417970	500	31 억		28751	N	N	0	N	00	N
104	20230814	101124	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17700	-280	5	-1.56	97559260	5544	36.69	17980	17980	17490	23350	12590	17980	17597.27	0.45	0	-2337	18680	18330	17890	17540	17100	18505	17715	32	5380	500	11140	10	1	6396700	1132	12.92	1.81	12	0.09	1370.00	9776.00	34700	20221007	-48.99	16250	20230726	8.92	31650	-44.08	20230323	16250	8.92	20230726	34700	-48.99	20221007	16250	8.92	20230726	4.03	N	417970	500	31 억		28751	N	N	0	N	00	N
105	20230814	091119	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17800	-180	5	-1.00	7223810	410	2.71	17980	17980	17530	23350	12590	17980	17619.05	0.45	0	40	18680	18330	17890	17540	17100	18505	17715	32	5380	500	11140	10	1	6396700	1139	12.99	1.82	12	0.01	1370.00	9776.00	34700	20221007	-48.70	16250	20230726	9.54	31650	-43.76	20230323	16250	9.54	20230726	34700	-48.70	20221007	16250	9.54	20230726	4.03	N	417970	500	31 억		28751	N	N	0	N	00	N
106	20230811	161120	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17980	430	2	2.45	265476740	14780	99.53	17450	18240	17450	22800	12290	17550	17961.88	0.41	0	2165	18050	17800	17540	17290	17030	17925	17415	32	5255	500	10880	10	1	6396700	1150	13.12	1.84	12	0.23	1370.00	9776.00	34700	20221007	-48.18	16250	20230726	10.65	31650	-43.19	20230323	16250	10.65	20230726	34700	-48.18	20221007	16250	10.65	20230726	4.08	N	417970	500	31 억		26474	N	N	0	N	00	N
107	20230811	151113	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17910	360	2	2.05	249908410	13912	93.68	17450	18240	17450	22800	12290	17550	17963.51	0.41	0	2056	18050	17800	17540	17290	17030	17925	17415	32	5255	500	10880	10	1	6396700	1146	13.07	1.83	12	0.22	1370.00	9776.00	34700	20221007	-48.39	16250	20230726	10.22	31650	-43.41	20230323	16250	10.22	20230726	34700	-48.39	20221007	16250	10.22	20230726	4.08	N	417970	500	31 억		26474	N	N	0	N	00	N
108	20230811	141111	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17950	400	2	2.28	215242710	11983	80.69	17450	18240	17450	22800	12290	17550	17962.34	0.41	0	3001	18050	17800	17540	17290	17030	17925	17415	32	5255	500	10880	10	1	6396700	1148	13.10	1.84	12	0.19	1370.00	9776.00	34700	20221007	-48.27	16250	20230726	10.46	31650	-43.29	20230323	16250	10.46	20230726	34700	-48.27	20221007	16250	10.46	20230726	4.08	N	417970	500	31 억		26474	N	N	0	N	00	N
109	20230811	131111	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18060	510	2	2.91	201351980	11211	75.49	17450	18240	17450	22800	12290	17550	17960.22	0.41	0	3118	18050	17800	17540	17290	17030	17925	17415	32	5255	500	10880	10	1	6396700	1155	13.18	1.85	12	0.18	1370.00	9776.00	34700	20221007	-47.95	16250	20230726	11.14	31650	-42.94	20230323	16250	11.14	20230726	34700	-47.95	20221007	16250	11.14	20230726	4.08	N	417970	500	31 억		26474	N	N	0	N	00	N
110	20230811	121101	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18170	620	2	3.53	162493280	9055	60.98	17450	18240	17450	22800	12290	17550	17945.14	0.41	0	2773	18050	17800	17540	17290	17030	17925	17415	32	5255	500	10880	10	1	6396700	1162	13.26	1.86	12	0.14	1370.00	9776.00	34700	20221007	-47.64	16250	20230726	11.82	31650	-42.59	20230323	16250	11.82	20230726	34700	-47.64	20221007	16250	11.82	20230726	4.08	N	417970	500	31 억		26474	N	N	0	N	00	N
111	20230811	111102	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18080	530	2	3.02	102912920	5770	38.86	17450	18130	17450	22800	12290	17550	17835.86	0.41	0	1873	18050	17800	17540	17290	17030	17925	17415	32	5255	500	10880	10	1	6396700	1157	13.20	1.85	12	0.09	1370.00	9776.00	34700	20221007	-47.90	16250	20230726	11.26	31650	-42.88	20230323	16250	11.26	20230726	34700	-47.90	20221007	16250	11.26	20230726	4.08	N	417970	500	31 억		26474	N	N	0	N	00	N
112	20230811	101055	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17830	280	2	1.60	50112160	2828	19.04	17450	17840	17450	22800	12290	17550	17720.00	0.41	0	1488	18050	17800	17540	17290	17030	17925	17415	32	5255	500	10880	10	1	6396700	1141	13.01	1.82	12	0.04	1370.00	9776.00	34700	20221007	-48.62	16250	20230726	9.72	31650	-43.67	20230323	16250	9.72	20230726	34700	-48.62	20221007	16250	9.72	20230726	4.08	N	417970	500	31 억		26474	N	N	0	N	00	N
113	20230811	091110	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17590	40	2	0.23	4599110	263	1.77	17450	17590	17450	22800	12290	17550	17487.11	0.41	0	-25	18050	17800	17540	17290	17030	17925	17415	32	5255	500	10880	10	1	6396700	1125	12.84	1.80	12	0.00	1370.00	9776.00	34700	20221007	-49.31	16250	20230726	8.25	31650	-44.42	20230323	16250	8.25	20230726	34700	-49.31	20221007	16250	8.25	20230726	4.08	N	417970	500	31 억		26474	N	N	0	N	00	N
114	20230810	161058	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17550	-200	5	-1.13	258702330	14820	97.85	17500	17790	17280	23050	12430	17750	17456.05	0.41	0	455	18243	17996	17523	17276	16803	18120	17400	32	5310	500	11000	10	1	6396700	1123	12.81	1.80	12	0.23	1370.00	9776.00	34700	20221007	-49.42	16250	20230726	8.00	31650	-44.55	20230323	16250	8.00	20230726	34700	-49.42	20221007	16250	8.00	20230726	4.05	N	417970	500	31 억		26019	N	N	0	N	00	N
115	20230810	151054	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17620	-130	5	-0.73	244737100	14027	92.61	17500	17790	17280	23050	12430	17750	17447.57	0.41	0	630	18243	17996	17523	17276	16803	18120	17400	32	5310	500	11000	10	1	6396700	1127	12.86	1.80	12	0.22	1370.00	9776.00	34700	20221007	-49.22	16250	20230726	8.43	31650	-44.33	20230323	16250	8.43	20230726	34700	-49.22	20221007	16250	8.43	20230726	4.05	N	417970	500	31 억		26019	N	N	0	N	00	N
116	20230810	141055	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17500	-250	5	-1.41	201185600	11559	76.32	17500	17700	17280	23050	12430	17750	17405.10	0.41	0	1160	18243	17996	17523	17276	16803	18120	17400	32	5310	500	11000	10	1	6396700	1119	12.77	1.79	12	0.18	1370.00	9776.00	34700	20221007	-49.57	16250	20230726	7.69	31650	-44.71	20230323	16250	7.69	20230726	34700	-49.57	20221007	16250	7.69	20230726	4.05	N	417970	500	31 억		26019	N	N	0	N	00	N
117	20230810	131045	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17460	-290	5	-1.63	187461420	10772	71.12	17500	17700	17280	23050	12430	17750	17402.66	0.41	0	1193	18243	17996	17523	17276	16803	18120	17400	32	5310	500	11000	10	1	6396700	1117	12.74	1.79	12	0.17	1370.00	9776.00	34700	20221007	-49.68	16250	20230726	7.45	31650	-44.83	20230323	16250	7.45	20230726	34700	-49.68	20221007	16250	7.45	20230726	4.05	N	417970	500	31 억		26019	N	N	0	N	00	N
118	20230810	121106	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17380	-370	5	-2.08	175625850	10093	66.64	17500	17700	17280	23050	12430	17750	17400.76	0.41	0	1221	18243	17996	17523	17276	16803	18120	17400	32	5310	500	11000	10	1	6396700	1112	12.69	1.78	12	0.16	1370.00	9776.00	34700	20221007	-49.91	16250	20230726	6.95	31650	-45.09	20230323	16250	6.95	20230726	34700	-49.91	20221007	16250	6.95	20230726	4.05	N	417970	500	31 억		26019	N	N	0	N	00	N
119	20230810	111107	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17310	-440	5	-2.48	162694260	9349	61.73	17500	17700	17280	23050	12430	17750	17402.32	0.41	0	962	18243	17996	17523	17276	16803	18120	17400	32	5310	500	11000	10	1	6396700	1107	12.64	1.77	12	0.15	1370.00	9776.00	34700	20221007	-50.12	16250	20230726	6.52	31650	-45.31	20230323	16250	6.52	20230726	34700	-50.12	20221007	16250	6.52	20230726	4.05	N	417970	500	31 억		26019	N	N	0	N	00	N
120	20230810	101101	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17320	-430	5	-2.42	144380330	8292	54.75	17500	17700	17280	23050	12430	17750	17412.00	0.41	0	1118	18243	17996	17523	17276	16803	18120	17400	32	5310	500	11000	10	1	6396700	1108	12.64	1.77	12	0.13	1370.00	9776.00	34700	20221007	-50.09	16250	20230726	6.58	31650	-45.28	20230323	16250	6.58	20230726	34700	-50.09	20221007	16250	6.58	20230726	4.05	N	417970	500	31 억		26019	N	N	0	N	00	N
121	20230810	091111	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17570	-180	5	-1.01	26829690	1531	10.11	17500	17700	17500	23050	12430	17750	17524.29	0.41	0	-28	18243	17996	17523	17276	16803	18120	17400	32	5310	500	11000	10	1	6396700	1124	12.82	1.80	12	0.02	1370.00	9776.00	34700	20221007	-49.37	16250	20230726	8.12	31650	-44.49	20230323	16250	8.12	20230726	34700	-49.37	20221007	16250	8.12	20230726	4.05	N	417970	500	31 억		26019	N	N	0	N	00	N
122	20230809	161055	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17750	690	2	4.04	265269820	15118	99.70	17060	17770	17050	22150	11950	17060	17548.30	0.33	0	5145	17966	17512	17286	16832	16606	17400	16720	32	5100	500	10570	10	1	6396700	1135	12.96	1.82	12	0.24	1370.00	9776.00	34700	20221007	-48.85	16250	20230726	9.23	31650	-43.92	20230323	16250	9.23	20230726	34700	-48.85	20221007	16250	9.23	20230726	4.06	N	417970	500	31 억		20874	N	N	0	N	00	N
123	20230809	151043	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17680	620	2	3.63	233687260	13338	87.96	17060	17740	17050	22150	11950	17060	17522.28	0.33	0	5128	17966	17512	17286	16832	16606	17400	16720	32	5100	500	10570	10	1	6396700	1131	12.91	1.81	12	0.21	1370.00	9776.00	34700	20221007	-49.05	16250	20230726	8.80	31650	-44.14	20230323	16250	8.80	20230726	34700	-49.05	20221007	16250	8.80	20230726	4.06	N	417970	500	31 억		20874	N	N	0	N	00	N
124	20230809	141040	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17520	460	2	2.70	141102560	8088	53.34	17060	17620	17050	22150	11950	17060	17448.51	0.33	0	1786	17966	17512	17286	16832	16606	17400	16720	32	5100	500	10570	10	1	6396700	1121	12.79	1.79	12	0.13	1370.00	9776.00	34700	20221007	-49.51	16250	20230726	7.82	31650	-44.64	20230323	16250	7.82	20230726	34700	-49.51	20221007	16250	7.82	20230726	4.06	N	417970	500	31 억		20874	N	N	0	N	00	N
125	20230809	131104	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17600	540	2	3.17	133614920	7661	50.52	17060	17620	17050	22150	11950	17060	17443.63	0.33	0	1605	17966	17512	17286	16832	16606	17400	16720	32	5100	500	10570	10	1	6396700	1126	12.85	1.80	12	0.12	1370.00	9776.00	34700	20221007	-49.28	16250	20230726	8.31	31650	-44.39	20230323	16250	8.31	20230726	34700	-49.28	20221007	16250	8.31	20230726	4.06	N	417970	500	31 억		20874	N	N	0	N	00	N
126	20230809	121103	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17600	540	2	3.17	121610050	6978	46.02	17060	17620	17050	22150	11950	17060	17430.50	0.33	0	1761	17966	17512	17286	16832	16606	17400	16720	32	5100	500	10570	10	1	6396700	1126	12.85	1.80	12	0.11	1370.00	9776.00	34700	20221007	-49.28	16250	20230726	8.31	31650	-44.39	20230323	16250	8.31	20230726	34700	-49.28	20221007	16250	8.31	20230726	4.06	N	417970	500	31 억		20874	N	N	0	N	00	N
127	20230809	111054	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17590	530	2	3.11	108120920	6211	40.96	17060	17610	17050	22150	11950	17060	17411.02	0.33	0	1637	17966	17512	17286	16832	16606	17400	16720	32	5100	500	10570	10	1	6396700	1125	12.84	1.80	12	0.10	1370.00	9776.00	34700	20221007	-49.31	16250	20230726	8.25	31650	-44.42	20230323	16250	8.25	20230726	34700	-49.31	20221007	16250	8.25	20230726	4.06	N	417970	500	31 억		20874	N	N	0	N	00	N
128	20230809	101042	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17560	500	2	2.93	78766970	4534	29.90	17060	17610	17050	22150	11950	17060	17376.28	0.33	0	941	17966	17512	17286	16832	16606	17400	16720	32	5100	500	10570	10	1	6396700	1123	12.82	1.80	12	0.07	1370.00	9776.00	34700	20221007	-49.39	16250	20230726	8.06	31650	-44.52	20230323	16250	8.06	20230726	34700	-49.39	20221007	16250	8.06	20230726	4.06	N	417970	500	31 억		20874	N	N	0	N	00	N
129	20230809	091048	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17300	240	2	1.41	8966920	524	3.46	17060	17350	17050	22150	11950	17060	17118.47	0.33	0	-371	17966	17512	17286	16832	16606	17400	16720	32	5100	500	10570	10	1	6396700	1107	12.63	1.77	12	0.01	1370.00	9776.00	34700	20221007	-50.14	16250	20230726	6.46	31650	-45.34	20230323	16250	6.46	20230726	34700	-50.14	20221007	16250	6.46	20230726	4.06	N	417970	500	31 억		20874	N	N	0	N	00	N
130	20230808	161108	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17060	-420	5	-2.40	259048080	15023	76.22	17600	17740	17060	22700	12240	17480	17243.43	0.39	0	-4340	18640	18060	17770	17190	16900	17915	17045	32	5230	500	10830	10	1	6396700	1091	12.45	1.75	12	0.23	1370.00	9776.00	34700	20221007	-50.84	16250	20230726	4.98	31650	-46.10	20230323	16250	4.98	20230726	34700	-50.84	20221007	16250	4.98	20230726	4.13	N	417970	500	31 억		25213	N	N	0	N	00	N
131	20230808	151054	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17190	-290	5	-1.66	249767050	14479	73.46	17600	17740	17060	22700	12240	17480	17250.30	0.39	0	-4439	18640	18060	17770	17190	16900	17915	17045	32	5230	500	10830	10	1	6396700	1100	12.55	1.76	12	0.23	1370.00	9776.00	34700	20221007	-50.46	16250	20230726	5.78	31650	-45.69	20230323	16250	5.78	20230726	34700	-50.46	20221007	16250	5.78	20230726	4.13	N	417970	500	31 억		25213	N	N	0	N	00	N
132	20230808	141049	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17240	-240	5	-1.37	199831590	11561	58.66	17600	17740	17090	22700	12240	17480	17284.97	0.39	0	-3687	18640	18060	17770	17190	16900	17915	17045	32	5230	500	10830	10	1	6396700	1103	12.58	1.76	12	0.18	1370.00	9776.00	34700	20221007	-50.32	16250	20230726	6.09	31650	-45.53	20230323	16250	6.09	20230726	34700	-50.32	20221007	16250	6.09	20230726	4.13	N	417970	500	31 억		25213	N	N	0	N	00	N
133	20230808	131038	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17180	-300	5	-1.72	169953990	9817	49.81	17600	17740	17140	22700	12240	17480	17312.21	0.39	0	-3685	18640	18060	17770	17190	16900	17915	17045	32	5230	500	10830	10	1	6396700	1099	12.54	1.76	12	0.15	1370.00	9776.00	34700	20221007	-50.49	16250	20230726	5.72	31650	-45.72	20230323	16250	5.72	20230726	34700	-50.49	20221007	16250	5.72	20230726	4.13	N	417970	500	31 억		25213	N	N	0	N	00	N
134	20230808	121046	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17140	-340	5	-1.95	150281700	8671	44.00	17600	17740	17140	22700	12240	17480	17331.53	0.39	0	-3429	18640	18060	17770	17190	16900	17915	17045	32	5230	500	10830	10	1	6396700	1096	12.51	1.75	12	0.14	1370.00	9776.00	34700	20221007	-50.61	16250	20230726	5.48	31650	-45.85	20230323	16250	5.48	20230726	34700	-50.61	20221007	16250	5.48	20230726	4.13	N	417970	500	31 억		25213	N	N	0	N	00	N
135	20230808	111033	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17160	-320	5	-1.83	117272710	6749	34.24	17600	17740	17140	22700	12240	17480	17376.31	0.39	0	-3139	18640	18060	17770	17190	16900	17915	17045	32	5230	500	10830	10	1	6396700	1098	12.53	1.76	12	0.11	1370.00	9776.00	34700	20221007	-50.55	16250	20230726	5.60	31650	-45.78	20230323	16250	5.60	20230726	34700	-50.55	20221007	16250	5.60	20230726	4.13	N	417970	500	31 억		25213	N	N	0	N	00	N
136	20230808	101049	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17500	20	2	0.11	50127620	2863	14.53	17600	17740	17420	22700	12240	17480	17508.77	0.39	0	-723	18640	18060	17770	17190	16900	17915	17045	32	5230	500	10830	10	1	6396700	1119	12.77	1.79	12	0.04	1370.00	9776.00	34700	20221007	-49.57	16250	20230726	7.69	31650	-44.71	20230323	16250	7.69	20230726	34700	-49.57	20221007	16250	7.69	20230726	4.13	N	417970	500	31 억		25213	N	N	0	N	00	N
137	20230808	091054	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17540	60	2	0.34	9493790	539	2.73	17600	17740	17540	22700	12240	17480	17613.71	0.39	0	-136	18640	18060	17770	17190	16900	17915	17045	32	5230	500	10830	10	1	6396700	1122	12.80	1.79	12	0.01	1370.00	9776.00	34700	20221007	-49.45	16250	20230726	7.94	31650	-44.58	20230323	16250	7.94	20230726	34700	-49.45	20221007	16250	7.94	20230726	4.13	N	417970	500	31 억		25213	N	N	0	N	00	N
138	20230807	161045	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17480	-310	5	-1.74	346649720	19437	139.16	17790	18350	17480	23100	12460	17790	17835.39	0.39	0	67	18176	17982	17666	17472	17156	18080	17570	32	5320	500	11020	10	1	6396700	1118	12.76	1.79	12	0.30	1370.00	9776.00	34700	20221007	-49.63	16250	20230726	7.57	31650	-44.77	20230323	16250	7.57	20230726	34700	-49.63	20221007	16250	7.57	20230726	4.13	N	417970	500	31 억		25015	N	N	0	N	00	N
139	20230807	151043	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17810	20	2	0.11	296173590	16556	118.54	17790	18350	17650	23100	12460	17790	17889.20	0.39	0	-518	18176	17982	17666	17472	17156	18080	17570	32	5320	500	11020	10	1	6396700	1139	13.00	1.82	12	0.26	1370.00	9776.00	34700	20221007	-48.67	16250	20230726	9.60	31650	-43.73	20230323	16250	9.60	20230726	34700	-48.67	20221007	16250	9.60	20230726	4.13	N	417970	500	31 억		25015	N	N	0	N	00	N
140	20230807	141050	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17700	-90	5	-0.51	257331260	14361	102.82	17790	18350	17650	23100	12460	17790	17918.76	0.39	0	-599	18176	17982	17666	17472	17156	18080	17570	32	5320	500	11020	10	1	6396700	1132	12.92	1.81	12	0.22	1370.00	9776.00	34700	20221007	-48.99	16250	20230726	8.92	31650	-44.08	20230323	16250	8.92	20230726	34700	-48.99	20221007	16250	8.92	20230726	4.13	N	417970	500	31 억		25015	N	N	0	N	00	N
141	20230807	131037	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17860	70	2	0.39	198985230	11081	79.34	17790	18350	17650	23100	12460	17790	17957.34	0.39	0	-237	18176	17982	17666	17472	17156	18080	17570	32	5320	500	11020	10	1	6396700	1142	13.04	1.83	12	0.17	1370.00	9776.00	34700	20221007	-48.53	16250	20230726	9.91	31650	-43.57	20230323	16250	9.91	20230726	34700	-48.53	20221007	16250	9.91	20230726	4.13	N	417970	500	31 억		25015	N	N	0	N	00	N
142	20230807	121038	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17890	100	2	0.56	168301120	9365	67.05	17790	18350	17650	23100	12460	17790	17971.29	0.39	0	-313	18176	17982	17666	17472	17156	18080	17570	32	5320	500	11020	10	1	6396700	1144	13.06	1.83	12	0.15	1370.00	9776.00	34700	20221007	-48.44	16250	20230726	10.09	31650	-43.48	20230323	16250	10.09	20230726	34700	-48.44	20221007	16250	10.09	20230726	4.13	N	417970	500	31 억		25015	N	N	0	N	00	N
143	20230807	111028	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17820	30	2	0.17	145636410	8092	57.94	17790	18350	17650	23100	12460	17790	17997.58	0.39	0	-574	18176	17982	17666	17472	17156	18080	17570	32	5320	500	11020	10	1	6396700	1140	13.01	1.82	12	0.13	1370.00	9776.00	34700	20221007	-48.65	16250	20230726	9.66	31650	-43.70	20230323	16250	9.66	20230726	34700	-48.65	20221007	16250	9.66	20230726	4.13	N	417970	500	31 억		25015	N	N	0	N	00	N
144	20230807	101041	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18000	210	2	1.18	121997720	6773	48.49	17790	18350	17650	23100	12460	17790	18012.36	0.39	0	-403	18176	17982	17666	17472	17156	18080	17570	32	5320	500	11020	10	1	6396700	1151	13.14	1.84	12	0.11	1370.00	9776.00	34700	20221007	-48.13	16250	20230726	10.77	31650	-43.13	20230323	16250	10.77	20230726	34700	-48.13	20221007	16250	10.77	20230726	4.13	N	417970	500	31 억		25015	N	N	0	N	00	N
145	20230807	091038	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17690	-100	5	-0.56	10481060	592	4.24	17790	17790	17650	23100	12460	17790	17704.49	0.39	0	-345	18176	17982	17666	17472	17156	18080	17570	32	5320	500	11020	10	1	6396700	1132	12.91	1.81	12	0.01	1370.00	9776.00	34700	20221007	-49.02	16250	20230726	8.86	31650	-44.11	20230323	16250	8.86	20230726	34700	-49.02	20221007	16250	8.86	20230726	4.13	N	417970	500	31 억		25015	N	N	0	N	00	N
146	20230804	161032	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17790	230	2	1.31	246546230	13966	61.44	17420	17860	17350	22800	12300	17560	17653.35	0.38	0	719	18113	17836	17633	17356	17153	17735	17255	32	5250	500	10880	10	1	6396700	1138	12.99	1.82	12	0.22	1370.00	9776.00	34700	20221007	-48.73	16250	20230726	9.48	31650	-43.79	20230323	16250	9.48	20230726	34700	-48.73	20221007	16250	9.48	20230726	4.09	N	417970	500	31 억		24296	N	N	0	N	00	N
147	20230804	151031	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17720	160	2	0.91	239508660	13570	59.70	17420	17860	17350	22800	12300	17560	17649.86	0.38	0	709	18113	17836	17633	17356	17153	17735	17255	32	5250	500	10880	10	1	6396700	1133	12.93	1.81	12	0.21	1370.00	9776.00	34700	20221007	-48.93	16250	20230726	9.05	31650	-44.01	20230323	16250	9.05	20230726	34700	-48.93	20221007	16250	9.05	20230726	4.09	N	417970	500	31 억		24296	N	N	0	N	00	N
148	20230804	141045	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17760	200	2	1.14	156073340	8865	39.00	17420	17860	17350	22800	12300	17560	17605.57	0.38	0	-1356	18113	17836	17633	17356	17153	17735	17255	32	5250	500	10880	10	1	6396700	1136	12.96	1.82	12	0.14	1370.00	9776.00	34700	20221007	-48.82	16250	20230726	9.29	31650	-43.89	20230323	16250	9.29	20230726	34700	-48.82	20221007	16250	9.29	20230726	4.09	N	417970	500	31 억		24296	N	N	0	N	00	N
149	20230804	131028	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17580	20	2	0.11	110688410	6308	27.75	17420	17740	17350	22800	12300	17560	17547.31	0.38	0	-1743	18113	17836	17633	17356	17153	17735	17255	32	5250	500	10880	10	1	6396700	1125	12.83	1.80	12	0.10	1370.00	9776.00	34700	20221007	-49.34	16250	20230726	8.18	31650	-44.45	20230323	16250	8.18	20230726	34700	-49.34	20221007	16250	8.18	20230726	4.09	N	417970	500	31 억		24296	N	N	0	N	00	N
150	20230804	121022	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17700	140	2	0.80	78686400	4496	19.78	17420	17740	17350	22800	12300	17560	17501.42	0.38	0	-276	18113	17836	17633	17356	17153	17735	17255	32	5250	500	10880	10	1	6396700	1132	12.92	1.81	12	0.07	1370.00	9776.00	34700	20221007	-48.99	16250	20230726	8.92	31650	-44.08	20230323	16250	8.92	20230726	34700	-48.99	20221007	16250	8.92	20230726	4.09	N	417970	500	31 억		24296	N	N	0	N	00	N
151	20230804	111036	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17550	-10	5	-0.06	59642020	3411	15.01	17420	17610	17350	22800	12300	17560	17485.20	0.38	0	287	18113	17836	17633	17356	17153	17735	17255	32	5250	500	10880	10	1	6396700	1123	12.81	1.80	12	0.05	1370.00	9776.00	34700	20221007	-49.42	16250	20230726	8.00	31650	-44.55	20230323	16250	8.00	20230726	34700	-49.42	20221007	16250	8.00	20230726	4.09	N	417970	500	31 억		24296	N	N	0	N	00	N
152	20230804	101016	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17570	10	2	0.06	49924500	2859	12.58	17420	17570	17350	22800	12300	17560	17462.22	0.38	0	282	18113	17836	17633	17356	17153	17735	17255	32	5250	500	10880	10	1	6396700	1124	12.82	1.80	12	0.04	1370.00	9776.00	34700	20221007	-49.37	16250	20230726	8.12	31650	-44.49	20230323	16250	8.12	20230726	34700	-49.37	20221007	16250	8.12	20230726	4.09	N	417970	500	31 억		24296	N	N	0	N	00	N
153	20230804	091017	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17490	-70	5	-0.40	16926570	971	4.27	17420	17520	17350	22800	12300	17560	17432.10	0.38	0	-525	18113	17836	17633	17356	17153	17735	17255	32	5250	500	10880	10	1	6396700	1119	12.77	1.79	12	0.02	1370.00	9776.00	34700	20221007	-49.60	16250	20230726	7.63	31650	-44.74	20230323	16250	7.63	20230726	34700	-49.60	20221007	16250	7.63	20230726	4.09	N	417970	500	31 억		24296	N	N	0	N	00	N
154	20230803	161022	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17560	-350	5	-1.95	385881970	21973	91.79	17910	17910	17430	23250	12540	17910	17560.32	0.42	0	-2650	18836	18372	18136	17672	17436	18255	17555	32	5355	500	11100	10	1	6396700	1123	12.82	1.80	12	0.34	1370.00	9776.00	34700	20221007	-49.39	16250	20230726	8.06	31650	-44.52	20230323	16250	8.06	20230726	34700	-49.39	20221007	16250	8.06	20230726	3.91	N	417970	500	31 억		26946	N	N	0	N	00	N
155	20230803	151027	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17560	-350	5	-1.95	347686690	19794	82.69	17910	17910	17430	23250	12540	17910	17563.77	0.42	0	-2412	18836	18372	18136	17672	17436	18255	17555	32	5355	500	11100	10	1	6396700	1123	12.82	1.80	12	0.31	1370.00	9776.00	34700	20221007	-49.39	16250	20230726	8.06	31650	-44.52	20230323	16250	8.06	20230726	34700	-49.39	20221007	16250	8.06	20230726	3.91	N	417970	500	31 억		26946	N	N	0	N	00	N
156	20230803	141020	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17500	-410	5	-2.29	286843400	16316	68.16	17910	17910	17430	23250	12540	17910	17578.77	0.42	0	-2799	18836	18372	18136	17672	17436	18255	17555	32	5355	500	11100	10	1	6396700	1119	12.77	1.79	12	0.26	1370.00	9776.00	34700	20221007	-49.57	16250	20230726	7.69	31650	-44.71	20230323	16250	7.69	20230726	34700	-49.57	20221007	16250	7.69	20230726	3.91	N	417970	500	31 억		26946	N	N	0	N	00	N
157	20230803	131021	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17520	-390	5	-2.18	261592920	14872	62.13	17910	17910	17430	23250	12540	17910	17587.78	0.42	0	-2804	18836	18372	18136	17672	17436	18255	17555	32	5355	500	11100	10	1	6396700	1121	12.79	1.79	12	0.23	1370.00	9776.00	34700	20221007	-49.51	16250	20230726	7.82	31650	-44.64	20230323	16250	7.82	20230726	34700	-49.51	20221007	16250	7.82	20230726	3.91	N	417970	500	31 억		26946	N	N	0	N	00	N
158	20230803	121028	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17550	-360	5	-2.01	243509200	13838	57.81	17910	17910	17430	23250	12540	17910	17595.20	0.42	0	-2951	18836	18372	18136	17672	17436	18255	17555	32	5355	500	11100	10	1	6396700	1123	12.81	1.80	12	0.22	1370.00	9776.00	34700	20221007	-49.42	16250	20230726	8.00	31650	-44.55	20230323	16250	8.00	20230726	34700	-49.42	20221007	16250	8.00	20230726	3.91	N	417970	500	31 억		26946	N	N	0	N	00	N
159	20230803	111015	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17440	-470	5	-2.62	228261960	12966	54.16	17910	17910	17430	23250	12540	17910	17602.64	0.42	0	-3013	18836	18372	18136	17672	17436	18255	17555	32	5355	500	11100	10	1	6396700	1116	12.73	1.78	12	0.20	1370.00	9776.00	34700	20221007	-49.74	16250	20230726	7.32	31650	-44.90	20230323	16250	7.32	20230726	34700	-49.74	20221007	16250	7.32	20230726	3.91	N	417970	500	31 억		26946	N	N	0	N	00	N
160	20230803	101012	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17700	-210	5	-1.17	141305930	8006	33.44	17910	17910	17460	23250	12540	17910	17647.21	0.42	0	-738	18836	18372	18136	17672	17436	18255	17555	32	5355	500	11100	10	1	6396700	1132	12.92	1.81	12	0.13	1370.00	9776.00	34700	20221007	-48.99	16250	20230726	8.92	31650	-44.08	20230323	16250	8.92	20230726	34700	-48.99	20221007	16250	8.92	20230726	3.91	N	417970	500	31 억		26946	N	N	0	N	00	N
161	20230803	091014	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17500	-410	5	-2.29	56822940	3215	13.43	17910	17910	17500	23250	12540	17910	17667.92	0.42	0	-1324	18836	18372	18136	17672	17436	18255	17555	32	5355	500	11100	10	1	6396700	1119	12.77	1.79	12	0.05	1370.00	9776.00	34700	20221007	-49.57	16250	20230726	7.69	31650	-44.71	20230323	16250	7.69	20230726	34700	-49.57	20221007	16250	7.69	20230726	3.91	N	417970	500	31 억		26946	N	N	0	N	00	N
162	20230802	161021	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17910	-690	5	-3.71	434593410	23903	11.91	18550	18600	17900	24150	13020	18600	18187.02	0.49	0	-4485	20920	19760	18840	17680	16760	20340	18260	32	5565	500	11530	10	1	6396700	1146	13.07	1.83	12	0.37	1370.00	9776.00	34700	20221007	-48.39	16250	20230726	10.22	31650	-43.41	20230323	16250	10.22	20230726	34700	-48.39	20221007	16250	10.22	20230726	3.94	N	417970	500	31 억		31343	N	N	0	N	00	N
163	20230802	151035	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17990	-610	5	-3.28	402968480	22138	11.03	18550	18600	17900	24150	13020	18600	18202.57	0.49	0	-4553	20920	19760	18840	17680	16760	20340	18260	32	5565	500	11530	10	1	6396700	1151	13.13	1.84	12	0.35	1370.00	9776.00	34700	20221007	-48.16	16250	20230726	10.71	31650	-43.16	20230323	16250	10.71	20230726	34700	-48.16	20221007	16250	10.71	20230726	3.94	N	417970	500	31 억		31343	N	N	0	N	00	N
164	20230802	141021	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17980	-620	5	-3.33	369522820	20273	10.10	18550	18600	17930	24150	13020	18600	18227.34	0.49	0	-4215	20920	19760	18840	17680	16760	20340	18260	32	5565	500	11530	10	1	6396700	1150	13.12	1.84	12	0.32	1370.00	9776.00	34700	20221007	-48.18	16250	20230726	10.65	31650	-43.19	20230323	16250	10.65	20230726	34700	-48.18	20221007	16250	10.65	20230726	3.94	N	417970	500	31 억		31343	N	N	0	N	00	N
165	20230802	131013	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18010	-590	5	-3.17	317860150	17399	8.67	18550	18600	17970	24150	13020	18600	18268.87	0.49	0	-3151	20920	19760	18840	17680	16760	20340	18260	32	5565	500	11530	10	1	6396700	1152	13.15	1.84	12	0.27	1370.00	9776.00	34700	20221007	-48.10	16250	20230726	10.83	31650	-43.10	20230323	16250	10.83	20230726	34700	-48.10	20221007	16250	10.83	20230726	3.94	N	417970	500	31 억		31343	N	N	0	N	00	N
166	20230802	121009	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18090	-510	5	-2.74	291194440	15923	7.94	18550	18600	17970	24150	13020	18600	18287.66	0.49	0	-2815	20920	19760	18840	17680	16760	20340	18260	32	5565	500	11530	10	1	6396700	1157	13.20	1.85	12	0.25	1370.00	9776.00	34700	20221007	-47.87	16250	20230726	11.32	31650	-42.84	20230323	16250	11.32	20230726	34700	-47.87	20221007	16250	11.32	20230726	3.94	N	417970	500	31 억		31343	N	N	0	N	00	N
167	20230802	111012	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18220	-380	5	-2.04	185580930	10080	5.02	18550	18600	18200	24150	13020	18600	18410.81	0.49	0	-1634	20920	19760	18840	17680	16760	20340	18260	32	5565	500	11530	10	1	6396700	1165	13.30	1.86	12	0.16	1370.00	9776.00	34700	20221007	-47.49	16250	20230726	12.12	31650	-42.43	20230323	16250	12.12	20230726	34700	-47.49	20221007	16250	12.12	20230726	3.94	N	417970	500	31 억		31343	N	N	0	N	00	N
168	20230802	101013	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18480	-120	5	-0.65	130551930	7072	3.52	18550	18600	18200	24150	13020	18600	18460.40	0.49	0	-831	20920	19760	18840	17680	16760	20340	18260	32	5565	500	11530	10	1	6396700	1182	13.49	1.89	12	0.11	1370.00	9776.00	34700	20221007	-46.74	16250	20230726	13.72	31650	-41.61	20230323	16250	13.72	20230726	34700	-46.74	20221007	16250	13.72	20230726	3.94	N	417970	500	31 억		31343	N	N	0	N	00	N
169	20230802	091012	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18570	-30	5	-0.16	38527960	2094	1.04	18550	18570	18200	24150	13020	18600	18399.22	0.49	0	-199	20920	19760	18840	17680	16760	20340	18260	32	5565	500	11530	10	1	6396700	1188	13.55	1.90	12	0.03	1370.00	9776.00	34700	20221007	-46.48	16250	20230726	14.28	31650	-41.33	20230323	16250	14.28	20230726	34700	-46.48	20221007	16250	14.28	20230726	3.94	N	417970	500	31 억		31343	N	N	0	N	00	N
170	20230801	161011	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18600	660	2	3.68	3827662710	200431	472.95	18010	20000	17920	23300	12560	17940	19100.84	0.65	0	-11341	19100	18520	17720	17140	16340	18810	17430	32	5370	500	11120	10	1	6396700	1190	13.58	1.90	12	3.13	1370.00	9776.00	34700	20221007	-46.40	16250	20230726	14.46	31650	-41.23	20230323	16250	14.46	20230726	34700	-46.40	20221007	16250	14.46	20230726	3.99	N	417970	500	31 억		41700	N	N	0	N	00	N
171	20230801	151006	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18580	640	2	3.57	3755760470	196564	463.82	18010	20000	17920	23300	12560	17940	19107.98	0.65	0	-11118	19100	18520	17720	17140	16340	18810	17430	32	5370	500	11120	10	1	6396700	1189	13.56	1.90	12	3.07	1370.00	9776.00	34700	20221007	-46.46	16250	20230726	14.34	31650	-41.30	20230323	16250	14.34	20230726	34700	-46.46	20221007	16250	14.34	20230726	3.99	N	417970	500	31 억		41700	N	N	0	N	00	N
172	20230801	141025	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18470	530	2	2.95	3679900090	192454	454.13	18010	20000	17920	23300	12560	17940	19121.88	0.65	0	-12087	19100	18520	17720	17140	16340	18810	17430	32	5370	500	11120	10	1	6396700	1181	13.48	1.89	12	3.01	1370.00	9776.00	34700	20221007	-46.77	16250	20230726	13.66	31650	-41.64	20230323	16250	13.66	20230726	34700	-46.77	20221007	16250	13.66	20230726	3.99	N	417970	500	31 억		41700	N	N	0	N	00	N
173	20230801	131002	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18420	480	2	2.68	3568642600	186376	439.78	18010	20000	17920	23300	12560	17940	19148.54	0.65	0	-12252	19100	18520	17720	17140	16340	18810	17430	32	5370	500	11120	10	1	6396700	1178	13.45	1.88	12	2.91	1370.00	9776.00	34700	20221007	-46.92	16250	20230726	13.35	31650	-41.80	20230323	16250	13.35	20230726	34700	-46.92	20221007	16250	13.35	20230726	3.99	N	417970	500	31 억		41700	N	N	0	N	00	N
174	20230801	121002	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18580	640	2	3.57	3350517190	174595	411.98	18010	20000	17920	23300	12560	17940	19191.33	0.65	0	-12467	19100	18520	17720	17140	16340	18810	17430	32	5370	500	11120	10	1	6396700	1189	13.56	1.90	12	2.73	1370.00	9776.00	34700	20221007	-46.46	16250	20230726	14.34	31650	-41.30	20230323	16250	14.34	20230726	34700	-46.46	20221007	16250	14.34	20230726	3.99	N	417970	500	31 억		41700	N	N	0	N	00	N
175	20230801	110958	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18970	1030	2	5.74	2813281750	146005	344.52	18010	20000	17920	23300	12560	17940	19269.80	0.65	0	-12318	19100	18520	17720	17140	16340	18810	17430	32	5370	500	11120	10	1	6396700	1213	13.85	1.94	12	2.28	1370.00	9776.00	34700	20221007	-45.33	16250	20230726	16.74	31650	-40.06	20230323	16250	16.74	20230726	34700	-45.33	20221007	16250	16.74	20230726	3.99	N	417970	500	31 억		41700	N	N	0	N	00	N
176	20230801	101005	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	18340	400	2	2.23	220262860	12118	28.59	18010	18520	17920	23300	12560	17940	18179.55	0.65	0	-86	19100	18520	17720	17140	16340	18810	17430	32	5370	500	11120	10	1	6396700	1173	13.39	1.88	12	0.19	1370.00	9776.00	34700	20221007	-47.15	16250	20230726	12.86	31650	-42.05	20230323	16250	12.86	20230726	34700	-47.15	20221007	16250	12.86	20230726	3.99	N	417970	500	31 억		41700	N	N	0	N	00	N
177	20230801	090956	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	17980	40	2	0.22	49469390	2754	6.50	18010	18150	17920	23300	12560	17940	17964.09	0.65	0	814	19100	18520	17720	17140	16340	18810	17430	32	5370	500	11120	10	1	6396700	1150	13.12	1.84	12	0.04	1370.00	9776.00	34700	20221007	-48.18	16250	20230726	10.65	31650	-43.19	20230323	16250	10.65	20230726	34700	-48.18	20221007	16250	10.65	20230726	3.99	N	417970	500	31 억		41700	N	N	0	N	00	N