KissMeData/045520/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	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	-10	5	-0.13	60214030	7957	69.19	7550	7620	7520	9860	5320	7590	7567.43	1.27	0	-1173	7810	7700	7540	7430	7270	7755	7485	37	2270	500	5000	10	1	6500000	493	-3.02	1.63	12	0.12	-2508.00	4645.00	13200	20230206	-42.58	5980	20230726	26.76	13200	-42.58	20230206	5980	26.76	20230726	13200	-42.58	20230206	5980	26.76	20230726	2.09	N	045520	500	36 억		82545	N	N	0	N	00	N
3	20230831	150629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	-10	5	-0.13	55854090	7382	64.19	7550	7620	7520	9860	5320	7590	7566.25	1.27	0	-1160	7810	7700	7540	7430	7270	7755	7485	37	2270	500	5000	10	1	6500000	493	-3.02	1.63	12	0.11	-2508.00	4645.00	13200	20230206	-42.58	5980	20230726	26.76	13200	-42.58	20230206	5980	26.76	20230726	13200	-42.58	20230206	5980	26.76	20230726	2.09	N	045520	500	36 억		82545	N	N	0	N	00	N
4	20230831	140704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7580	-10	5	-0.13	53217300	7034	61.17	7550	7620	7520	9860	5320	7590	7565.72	1.27	0	-1069	7810	7700	7540	7430	7270	7755	7485	37	2270	500	5000	10	1	6500000	493	-3.02	1.63	12	0.11	-2508.00	4645.00	13200	20230206	-42.58	5980	20230726	26.76	13200	-42.58	20230206	5980	26.76	20230726	13200	-42.58	20230206	5980	26.76	20230726	2.09	N	045520	500	36 억		82545	N	N	0	N	00	N
5	20230831	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7600	10	2	0.13	51348280	6787	59.02	7550	7620	7520	9860	5320	7590	7565.68	1.27	0	-993	7810	7700	7540	7430	7270	7755	7485	37	2270	500	5000	10	1	6500000	494	-3.03	1.64	12	0.10	-2508.00	4645.00	13200	20230206	-42.42	5980	20230726	27.09	13200	-42.42	20230206	5980	27.09	20230726	13200	-42.42	20230206	5980	27.09	20230726	2.09	N	045520	500	36 억		82545	N	N	0	N	00	N
6	20230831	120655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7550	-40	5	-0.53	34675150	4586	39.88	7550	7620	7520	9860	5320	7590	7561.09	1.27	0	-791	7810	7700	7540	7430	7270	7755	7485	37	2270	500	5000	10	1	6500000	491	-3.01	1.63	12	0.07	-2508.00	4645.00	13200	20230206	-42.80	5980	20230726	26.25	13200	-42.80	20230206	5980	26.25	20230726	13200	-42.80	20230206	5980	26.25	20230726	2.09	N	045520	500	36 억		82545	N	N	0	N	00	N
7	20230831	110938	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	-20	5	-0.26	16177960	2146	18.66	7550	7580	7520	9860	5320	7590	7538.66	1.27	0	-352	7810	7700	7540	7430	7270	7755	7485	37	2270	500	5000	10	1	6500000	492	-3.02	1.63	12	0.03	-2508.00	4645.00	13200	20230206	-42.65	5980	20230726	26.59	13200	-42.65	20230206	5980	26.59	20230726	13200	-42.65	20230206	5980	26.59	20230726	2.09	N	045520	500	36 억		82545	N	N	0	N	00	N
8	20230831	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7540	-50	5	-0.66	12617940	1674	14.56	7550	7580	7520	9860	5320	7590	7537.60	1.27	0	-90	7810	7700	7540	7430	7270	7755	7485	37	2270	500	5000	10	1	6500000	490	-3.01	1.62	12	0.03	-2508.00	4645.00	13200	20230206	-42.88	5980	20230726	26.09	13200	-42.88	20230206	5980	26.09	20230726	13200	-42.88	20230206	5980	26.09	20230726	2.09	N	045520	500	36 억		82545	N	N	0	N	00	N
9	20230831	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7520	-70	5	-0.92	4755520	631	5.49	7550	7580	7520	9860	5320	7590	7536.48	1.27	0	22	7810	7700	7540	7430	7270	7755	7485	37	2270	500	5000	10	1	6500000	489	-3.00	1.62	12	0.01	-2508.00	4645.00	13200	20230206	-43.03	5980	20230726	25.75	13200	-43.03	20230206	5980	25.75	20230726	13200	-43.03	20230206	5980	25.75	20230726	2.09	N	045520	500	36 억		82545	N	N	0	N	00	N
10	20230830	160515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7590	200	2	2.71	85966390	11448	129.81	7390	7650	7380	9600	5180	7390	7508.76	1.26	0	965	7510	7450	7390	7330	7270	7480	7360	37	2210	500	4870	10	1	6500000	493	-3.03	1.63	12	0.18	-2508.00	4645.00	13200	20230206	-42.50	5980	20230726	26.92	13200	-42.50	20230206	5980	26.92	20230726	13200	-42.50	20230206	5980	26.92	20230726	2.11	N	045520	500	36 억		81581	N	N	0	N	00	N
11	20230830	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7570	180	2	2.44	62152170	8314	94.27	7390	7570	7380	9600	5180	7390	7475.60	1.26	0	459	7510	7450	7390	7330	7270	7480	7360	37	2210	500	4870	10	1	6500000	492	-3.02	1.63	12	0.13	-2508.00	4645.00	13200	20230206	-42.65	5980	20230726	26.59	13200	-42.65	20230206	5980	26.59	20230726	13200	-42.65	20230206	5980	26.59	20230726	2.11	N	045520	500	36 억		81581	N	N	0	N	00	N
12	20230830	140643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	80	2	1.08	34837980	4682	53.09	7390	7510	7380	9600	5180	7390	7440.83	1.26	0	542	7510	7450	7390	7330	7270	7480	7360	37	2210	500	4870	10	1	6500000	486	-2.98	1.61	12	0.07	-2508.00	4645.00	13200	20230206	-43.41	5980	20230726	24.92	13200	-43.41	20230206	5980	24.92	20230726	13200	-43.41	20230206	5980	24.92	20230726	2.11	N	045520	500	36 억		81581	N	N	0	N	00	N
13	20230830	130631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	80	2	1.08	31293450	4207	47.70	7390	7510	7380	9600	5180	7390	7438.42	1.26	0	498	7510	7450	7390	7330	7270	7480	7360	37	2210	500	4870	10	1	6500000	486	-2.98	1.61	12	0.06	-2508.00	4645.00	13200	20230206	-43.41	5980	20230726	24.92	13200	-43.41	20230206	5980	24.92	20230726	13200	-43.41	20230206	5980	24.92	20230726	2.11	N	045520	500	36 억		81581	N	N	0	N	00	N
14	20230830	120643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7460	70	2	0.95	25183280	3387	38.41	7390	7510	7380	9600	5180	7390	7435.28	1.26	0	617	7510	7450	7390	7330	7270	7480	7360	37	2210	500	4870	10	1	6500000	485	-2.97	1.61	12	0.05	-2508.00	4645.00	13200	20230206	-43.48	5980	20230726	24.75	13200	-43.48	20230206	5980	24.75	20230726	13200	-43.48	20230206	5980	24.75	20230726	2.11	N	045520	500	36 억		81581	N	N	0	N	00	N
15	20230830	110932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	40	2	0.54	12897530	1741	19.74	7390	7460	7380	9600	5180	7390	7408.12	1.26	0	42	7510	7450	7390	7330	7270	7480	7360	37	2210	500	4870	10	1	6500000	483	-2.96	1.60	12	0.03	-2508.00	4645.00	13200	20230206	-43.71	5980	20230726	24.25	13200	-43.71	20230206	5980	24.25	20230726	13200	-43.71	20230206	5980	24.25	20230726	2.11	N	045520	500	36 억		81581	N	N	0	N	00	N
16	20230830	100707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	20	2	0.27	12130890	1638	18.57	7390	7460	7380	9600	5180	7390	7405.92	1.26	0	23	7510	7450	7390	7330	7270	7480	7360	37	2210	500	4870	10	1	6500000	482	-2.95	1.60	12	0.03	-2508.00	4645.00	13200	20230206	-43.86	5980	20230726	23.91	13200	-43.86	20230206	5980	23.91	20230726	13200	-43.86	20230206	5980	23.91	20230726	2.11	N	045520	500	36 억		81581	N	N	0	N	00	N
17	20230830	090602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	20	2	0.27	1492820	202	2.29	7390	7410	7390	9600	5180	7390	7390.20	1.26	0	-37	7510	7450	7390	7330	7270	7480	7360	37	2210	500	4870	10	1	6500000	482	-2.95	1.60	12	0.00	-2508.00	4645.00	13200	20230206	-43.86	5980	20230726	23.91	13200	-43.86	20230206	5980	23.91	20230726	13200	-43.86	20230206	5980	23.91	20230726	2.11	N	045520	500	36 억		81581	N	N	0	N	00	N
18	20230829	160511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	60	2	0.82	65260670	8819	110.40	7330	7450	7330	9520	5140	7330	7400.01	1.24	0	1063	7556	7442	7336	7222	7116	7500	7280	37	2190	500	4830	10	1	6500000	480	-2.95	1.59	12	0.14	-2508.00	4645.00	13200	20230206	-44.02	5980	20230726	23.58	13200	-44.02	20230206	5980	23.58	20230726	13200	-44.02	20230206	5980	23.58	20230726	2.12	N	045520	500	36 억		80440	N	N	0	N	00	N
19	20230829	150616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	80	2	1.09	62370370	8428	105.51	7330	7450	7330	9520	5140	7330	7400.38	1.24	0	1028	7556	7442	7336	7222	7116	7500	7280	37	2190	500	4830	10	1	6500000	482	-2.95	1.60	12	0.13	-2508.00	4645.00	13200	20230206	-43.86	5980	20230726	23.91	13200	-43.86	20230206	5980	23.91	20230726	13200	-43.86	20230206	5980	23.91	20230726	2.12	N	045520	500	36 억		80440	N	N	0	N	00	N
20	20230829	140702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	100	2	1.36	61081130	8254	103.33	7330	7450	7330	9520	5140	7330	7400.19	1.24	0	973	7556	7442	7336	7222	7116	7500	7280	37	2190	500	4830	10	1	6500000	483	-2.96	1.60	12	0.13	-2508.00	4645.00	13200	20230206	-43.71	5980	20230726	24.25	13200	-43.71	20230206	5980	24.25	20230726	13200	-43.71	20230206	5980	24.25	20230726	2.12	N	045520	500	36 억		80440	N	N	0	N	00	N
21	20230829	130634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7400	70	2	0.95	58114580	7853	98.31	7330	7450	7330	9520	5140	7330	7400.30	1.24	0	979	7556	7442	7336	7222	7116	7500	7280	37	2190	500	4830	10	1	6500000	481	-2.95	1.59	12	0.12	-2508.00	4645.00	13200	20230206	-43.94	5980	20230726	23.75	13200	-43.94	20230206	5980	23.75	20230726	13200	-43.94	20230206	5980	23.75	20230726	2.12	N	045520	500	36 억		80440	N	N	0	N	00	N
22	20230829	120653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	60	2	0.82	54243410	7328	91.74	7330	7450	7330	9520	5140	7330	7402.21	1.24	0	842	7556	7442	7336	7222	7116	7500	7280	37	2190	500	4830	10	1	6500000	480	-2.95	1.59	12	0.11	-2508.00	4645.00	13200	20230206	-44.02	5980	20230726	23.58	13200	-44.02	20230206	5980	23.58	20230726	13200	-44.02	20230206	5980	23.58	20230726	2.12	N	045520	500	36 억		80440	N	N	0	N	00	N
23	20230829	111033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	100	2	1.36	28856270	3897	48.79	7330	7450	7330	9520	5140	7330	7404.74	1.24	0	814	7556	7442	7336	7222	7116	7500	7280	37	2190	500	4830	10	1	6500000	483	-2.96	1.60	12	0.06	-2508.00	4645.00	13200	20230206	-43.71	5980	20230726	24.25	13200	-43.71	20230206	5980	24.25	20230726	13200	-43.71	20230206	5980	24.25	20230726	2.12	N	045520	500	36 억		80440	N	N	0	N	00	N
24	20230829	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	60	2	0.82	22101020	2985	37.37	7330	7450	7330	9520	5140	7330	7404.03	1.24	0	788	7556	7442	7336	7222	7116	7500	7280	37	2190	500	4830	10	1	6500000	480	-2.95	1.59	12	0.05	-2508.00	4645.00	13200	20230206	-44.02	5980	20230726	23.58	13200	-44.02	20230206	5980	23.58	20230726	13200	-44.02	20230206	5980	23.58	20230726	2.12	N	045520	500	36 억		80440	N	N	0	N	00	N
25	20230829	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	40	2	0.55	1657540	226	2.83	7330	7370	7330	9520	5140	7330	7334.25	1.24	0	8	7556	7442	7336	7222	7116	7500	7280	37	2190	500	4830	10	1	6500000	479	-2.94	1.59	12	0.00	-2508.00	4645.00	13200	20230206	-44.17	5980	20230726	23.24	13200	-44.17	20230206	5980	23.24	20230726	13200	-44.17	20230206	5980	23.24	20230726	2.12	N	045520	500	36 억		80440	N	N	0	N	00	N
26	20230828	160458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	90	2	1.24	57622790	7864	133.22	7240	7450	7230	9410	5070	7240	7327.41	1.22	0	710	7386	7312	7266	7192	7146	7290	7170	37	2170	500	4770	10	1	6500000	476	-2.92	1.58	12	0.12	-2508.00	4645.00	13200	20230206	-44.47	5980	20230726	22.58	13200	-44.47	20230206	5980	22.58	20230726	13200	-44.47	20230206	5980	22.58	20230726	2.14	N	045520	500	36 억		79341	N	N	0	N	00	N
27	20230828	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7390	150	2	2.07	55202620	7534	127.63	7240	7450	7230	9410	5070	7240	7327.13	1.22	0	764	7386	7312	7266	7192	7146	7290	7170	37	2170	500	4770	10	1	6500000	480	-2.95	1.59	12	0.12	-2508.00	4645.00	13200	20230206	-44.02	5980	20230726	23.58	13200	-44.02	20230206	5980	23.58	20230726	13200	-44.02	20230206	5980	23.58	20230726	2.14	N	045520	500	36 억		79341	N	N	0	N	00	N
28	20230828	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	180	2	2.49	52083100	7110	120.45	7240	7450	7230	9410	5070	7240	7325.33	1.22	0	525	7386	7312	7266	7192	7146	7290	7170	37	2170	500	4770	10	1	6500000	482	-2.96	1.60	12	0.11	-2508.00	4645.00	13200	20230206	-43.79	5980	20230726	24.08	13200	-43.79	20230206	5980	24.08	20230726	13200	-43.79	20230206	5980	24.08	20230726	2.14	N	045520	500	36 억		79341	N	N	0	N	00	N
29	20230828	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	180	2	2.49	47324350	6469	109.59	7240	7450	7230	9410	5070	7240	7315.56	1.22	0	326	7386	7312	7266	7192	7146	7290	7170	37	2170	500	4770	10	1	6500000	482	-2.96	1.60	12	0.10	-2508.00	4645.00	13200	20230206	-43.79	5980	20230726	24.08	13200	-43.79	20230206	5980	24.08	20230726	13200	-43.79	20230206	5980	24.08	20230726	2.14	N	045520	500	36 억		79341	N	N	0	N	00	N
30	20230828	120502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	100	2	1.38	35939980	4928	83.48	7240	7400	7230	9410	5070	7240	7293.02	1.22	0	133	7386	7312	7266	7192	7146	7290	7170	37	2170	500	4770	10	1	6500000	477	-2.93	1.58	12	0.08	-2508.00	4645.00	13200	20230206	-44.39	5980	20230726	22.74	13200	-44.39	20230206	5980	22.74	20230726	13200	-44.39	20230206	5980	22.74	20230726	2.14	N	045520	500	36 억		79341	N	N	0	N	00	N
31	20230828	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	130	2	1.80	17846830	2453	41.56	7240	7370	7230	9410	5070	7240	7275.51	1.22	0	27	7386	7312	7266	7192	7146	7290	7170	37	2170	500	4770	10	1	6500000	479	-2.94	1.59	12	0.04	-2508.00	4645.00	13200	20230206	-44.17	5980	20230726	23.24	13200	-44.17	20230206	5980	23.24	20230726	13200	-44.17	20230206	5980	23.24	20230726	2.14	N	045520	500	36 억		79341	N	N	0	N	00	N
32	20230828	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7280	40	2	0.55	7763540	1072	18.16	7240	7280	7230	9410	5070	7240	7242.11	1.22	0	-82	7386	7312	7266	7192	7146	7290	7170	37	2170	500	4770	10	1	6500000	473	-2.90	1.57	12	0.02	-2508.00	4645.00	13200	20230206	-44.85	5980	20230726	21.74	13200	-44.85	20230206	5980	21.74	20230726	13200	-44.85	20230206	5980	21.74	20230726	2.14	N	045520	500	36 억		79341	N	N	0	N	00	N
33	20230828	090502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	10	2	0.14	3735940	516	8.74	7240	7250	7240	9410	5070	7240	7240.19	1.22	0	-2	7386	7312	7266	7192	7146	7290	7170	37	2170	500	4770	10	1	6500000	471	-2.89	1.56	12	0.01	-2508.00	4645.00	13200	20230206	-45.08	5980	20230726	21.24	13200	-45.08	20230206	5980	21.24	20230726	13200	-45.08	20230206	5980	21.24	20230726	2.14	N	045520	500	36 억		79341	N	N	0	N	00	N
34	20230825	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7240	-40	5	-0.55	42734860	5879	66.22	7280	7340	7220	9460	5100	7280	7269.09	1.23	0	-870	7380	7330	7250	7200	7120	7355	7225	37	2180	500	4800	10	1	6500000	471	-2.89	1.56	12	0.09	-2508.00	4645.00	13200	20230206	-45.15	5980	20230726	21.07	13200	-45.15	20230206	5980	21.07	20230726	13200	-45.15	20230206	5980	21.07	20230726	2.16	N	045520	500	36 억		80211	N	N	0	N	00	N
35	20230825	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	-30	5	-0.41	39698990	5460	61.50	7280	7340	7220	9460	5100	7280	7270.88	1.23	0	-846	7380	7330	7250	7200	7120	7355	7225	37	2180	500	4800	10	1	6500000	471	-2.89	1.56	12	0.08	-2508.00	4645.00	13200	20230206	-45.08	5980	20230726	21.24	13200	-45.08	20230206	5980	21.24	20230726	13200	-45.08	20230206	5980	21.24	20230726	2.16	N	045520	500	36 억		80211	N	N	0	N	00	N
36	20230825	140459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7240	-40	5	-0.55	38519360	5297	59.66	7280	7340	7220	9460	5100	7280	7271.92	1.23	0	-692	7380	7330	7250	7200	7120	7355	7225	37	2180	500	4800	10	1	6500000	471	-2.89	1.56	12	0.08	-2508.00	4645.00	13200	20230206	-45.15	5980	20230726	21.07	13200	-45.15	20230206	5980	21.07	20230726	13200	-45.15	20230206	5980	21.07	20230726	2.16	N	045520	500	36 억		80211	N	N	0	N	00	N
37	20230825	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	-50	5	-0.69	38222650	5256	59.20	7280	7340	7220	9460	5100	7280	7272.19	1.23	0	-684	7380	7330	7250	7200	7120	7355	7225	37	2180	500	4800	10	1	6500000	470	-2.88	1.56	12	0.08	-2508.00	4645.00	13200	20230206	-45.23	5980	20230726	20.90	13200	-45.23	20230206	5980	20.90	20230726	13200	-45.23	20230206	5980	20.90	20230726	2.16	N	045520	500	36 억		80211	N	N	0	N	00	N
38	20230825	120458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	-30	5	-0.41	29574870	4062	45.75	7280	7340	7250	9460	5100	7280	7280.86	1.23	0	44	7380	7330	7250	7200	7120	7355	7225	37	2180	500	4800	10	1	6500000	471	-2.89	1.56	12	0.06	-2508.00	4645.00	13200	20230206	-45.08	5980	20230726	21.24	13200	-45.08	20230206	5980	21.24	20230726	13200	-45.08	20230206	5980	21.24	20230726	2.16	N	045520	500	36 억		80211	N	N	0	N	00	N
39	20230825	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7260	-20	5	-0.27	16492190	2261	25.47	7280	7340	7250	9460	5100	7280	7294.20	1.23	0	293	7380	7330	7250	7200	7120	7355	7225	37	2180	500	4800	10	1	6500000	472	-2.89	1.56	12	0.03	-2508.00	4645.00	13200	20230206	-45.00	5980	20230726	21.40	13200	-45.00	20230206	5980	21.40	20230726	13200	-45.00	20230206	5980	21.40	20230726	2.16	N	045520	500	36 억		80211	N	N	0	N	00	N
40	20230825	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7320	40	2	0.55	8054270	1104	12.44	7280	7340	7250	9460	5100	7280	7295.53	1.23	0	492	7380	7330	7250	7200	7120	7355	7225	37	2180	500	4800	10	1	6500000	476	-2.92	1.58	12	0.02	-2508.00	4645.00	13200	20230206	-44.55	5980	20230726	22.41	13200	-44.55	20230206	5980	22.41	20230726	13200	-44.55	20230206	5980	22.41	20230726	2.16	N	045520	500	36 억		80211	N	N	0	N	00	N
41	20230825	090500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	-30	5	-0.41	1423390	196	2.21	7280	7280	7250	9460	5100	7280	7262.19	1.23	0	-15	7380	7330	7250	7200	7120	7355	7225	37	2180	500	4800	10	1	6500000	471	-2.89	1.56	12	0.00	-2508.00	4645.00	13200	20230206	-45.08	5980	20230726	21.24	13200	-45.08	20230206	5980	21.24	20230726	13200	-45.08	20230206	5980	21.24	20230726	2.16	N	045520	500	36 억		80211	N	N	0	N	00	N
42	20230824	160454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7280	40	2	0.55	64230170	8878	90.22	7170	7300	7170	9410	5070	7240	7234.76	1.25	0	-766	7486	7362	7296	7172	7106	7330	7140	37	2170	500	4770	10	1	6500000	473	-2.90	1.57	12	0.14	-2508.00	4645.00	13200	20230206	-44.85	5980	20230726	21.74	13200	-44.85	20230206	5980	21.74	20230726	13200	-44.85	20230206	5980	21.74	20230726	2.16	N	045520	500	36 억		80977	N	N	0	N	00	N
43	20230824	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7270	30	2	0.41	44818400	6205	63.06	7170	7280	7170	9410	5070	7240	7222.95	1.25	0	-655	7486	7362	7296	7172	7106	7330	7140	37	2170	500	4770	10	1	6500000	473	-2.90	1.57	12	0.10	-2508.00	4645.00	13200	20230206	-44.92	5980	20230726	21.57	13200	-44.92	20230206	5980	21.57	20230726	13200	-44.92	20230206	5980	21.57	20230726	2.16	N	045520	500	36 억		80977	N	N	0	N	00	N
44	20230824	140456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	10	2	0.14	38923470	5392	54.80	7170	7270	7170	9410	5070	7240	7218.74	1.25	0	-555	7486	7362	7296	7172	7106	7330	7140	37	2170	500	4770	10	1	6500000	471	-2.89	1.56	12	0.08	-2508.00	4645.00	13200	20230206	-45.08	5980	20230726	21.24	13200	-45.08	20230206	5980	21.24	20230726	13200	-45.08	20230206	5980	21.24	20230726	2.16	N	045520	500	36 억		80977	N	N	0	N	00	N
45	20230824	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	-20	5	-0.28	34894610	4835	49.14	7170	7270	7170	9410	5070	7240	7217.09	1.25	0	-492	7486	7362	7296	7172	7106	7330	7140	37	2170	500	4770	10	1	6500000	469	-2.88	1.55	12	0.07	-2508.00	4645.00	13200	20230206	-45.30	5980	20230726	20.74	13200	-45.30	20230206	5980	20.74	20230726	13200	-45.30	20230206	5980	20.74	20230726	2.16	N	045520	500	36 억		80977	N	N	0	N	00	N
46	20230824	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	-10	5	-0.14	25913950	3591	36.49	7170	7270	7170	9410	5070	7240	7216.36	1.25	0	-533	7486	7362	7296	7172	7106	7330	7140	37	2170	500	4770	10	1	6500000	470	-2.88	1.56	12	0.06	-2508.00	4645.00	13200	20230206	-45.23	5980	20230726	20.90	13200	-45.23	20230206	5980	20.90	20230726	13200	-45.23	20230206	5980	20.90	20230726	2.16	N	045520	500	36 억		80977	N	N	0	N	00	N
47	20230824	110457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	-10	5	-0.14	17220280	2385	24.24	7170	7270	7170	9410	5070	7240	7220.24	1.25	0	-257	7486	7362	7296	7172	7106	7330	7140	37	2170	500	4770	10	1	6500000	470	-2.88	1.56	12	0.04	-2508.00	4645.00	13200	20230206	-45.23	5980	20230726	20.90	13200	-45.23	20230206	5980	20.90	20230726	13200	-45.23	20230206	5980	20.90	20230726	2.16	N	045520	500	36 억		80977	N	N	0	N	00	N
48	20230824	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	10	2	0.14	11946060	1655	16.82	7170	7270	7170	9410	5070	7240	7218.16	1.25	0	-19	7486	7362	7296	7172	7106	7330	7140	37	2170	500	4770	10	1	6500000	471	-2.89	1.56	12	0.03	-2508.00	4645.00	13200	20230206	-45.08	5980	20230726	21.24	13200	-45.08	20230206	5980	21.24	20230726	13200	-45.08	20230206	5980	21.24	20230726	2.16	N	045520	500	36 억		80977	N	N	0	N	00	N
49	20230824	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7220	-20	5	-0.28	7048090	978	9.94	7170	7230	7170	9410	5070	7240	7206.64	1.25	0	15	7486	7362	7296	7172	7106	7330	7140	37	2170	500	4770	10	1	6500000	469	-2.88	1.55	12	0.02	-2508.00	4645.00	13200	20230206	-45.30	5980	20230726	20.74	13200	-45.30	20230206	5980	20.74	20230726	13200	-45.30	20230206	5980	20.74	20230726	2.16	N	045520	500	36 억		80977	N	N	0	N	00	N
50	20230823	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7240	-50	5	-0.69	71657650	9822	33.00	7320	7420	7230	9470	5110	7290	7295.63	1.27	0	-1758	7623	7456	7333	7166	7043	7435	7145	37	2180	500	4810	10	1	6500000	471	-2.89	1.56	12	0.15	-2508.00	4645.00	13200	20230206	-45.15	5980	20230726	21.07	13200	-45.15	20230206	5980	21.07	20230726	13200	-45.15	20230206	5980	21.07	20230726	2.16	N	045520	500	36 억		82735	N	N	0	N	00	N
51	20230823	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	-40	5	-0.55	63883010	8748	29.39	7320	7420	7230	9470	5110	7290	7302.58	1.27	0	-1674	7623	7456	7333	7166	7043	7435	7145	37	2180	500	4810	10	1	6500000	471	-2.89	1.56	12	0.13	-2508.00	4645.00	13200	20230206	-45.08	5980	20230726	21.24	13200	-45.08	20230206	5980	21.24	20230726	13200	-45.08	20230206	5980	21.24	20230726	2.16	N	045520	500	36 억		82735	N	N	0	N	00	N
52	20230823	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7280	-10	5	-0.14	54391150	7439	24.99	7320	7420	7230	9470	5110	7290	7311.62	1.27	0	-1453	7623	7456	7333	7166	7043	7435	7145	37	2180	500	4810	10	1	6500000	473	-2.90	1.57	12	0.11	-2508.00	4645.00	13200	20230206	-44.85	5980	20230726	21.74	13200	-44.85	20230206	5980	21.74	20230726	13200	-44.85	20230206	5980	21.74	20230726	2.16	N	045520	500	36 억		82735	N	N	0	N	00	N
53	20230823	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7260	-30	5	-0.41	51965640	7105	23.87	7320	7420	7230	9470	5110	7290	7313.95	1.27	0	-1402	7623	7456	7333	7166	7043	7435	7145	37	2180	500	4810	10	1	6500000	472	-2.89	1.56	12	0.11	-2508.00	4645.00	13200	20230206	-45.00	5980	20230726	21.40	13200	-45.00	20230206	5980	21.40	20230726	13200	-45.00	20230206	5980	21.40	20230726	2.16	N	045520	500	36 억		82735	N	N	0	N	00	N
54	20230823	120457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7280	-10	5	-0.14	39127630	5341	17.94	7320	7420	7230	9470	5110	7290	7325.90	1.27	0	-1440	7623	7456	7333	7166	7043	7435	7145	37	2180	500	4810	10	1	6500000	473	-2.90	1.57	12	0.08	-2508.00	4645.00	13200	20230206	-44.85	5980	20230726	21.74	13200	-44.85	20230206	5980	21.74	20230726	13200	-44.85	20230206	5980	21.74	20230726	2.16	N	045520	500	36 억		82735	N	N	0	N	00	N
55	20230823	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	10	2	0.14	34904300	4762	16.00	7320	7420	7230	9470	5110	7290	7329.76	1.27	0	-1234	7623	7456	7333	7166	7043	7435	7145	37	2180	500	4810	10	1	6500000	475	-2.91	1.57	12	0.07	-2508.00	4645.00	13200	20230206	-44.70	5980	20230726	22.07	13200	-44.70	20230206	5980	22.07	20230726	13200	-44.70	20230206	5980	22.07	20230726	2.16	N	045520	500	36 억		82735	N	N	0	N	00	N
56	20230823	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7290	0	3	0.00	12503070	1714	5.76	7320	7320	7230	9470	5110	7290	7294.67	1.27	0	-327	7623	7456	7333	7166	7043	7435	7145	37	2180	500	4810	10	1	6500000	474	-2.91	1.57	12	0.03	-2508.00	4645.00	13200	20230206	-44.77	5980	20230726	21.91	13200	-44.77	20230206	5980	21.91	20230726	13200	-44.77	20230206	5980	21.91	20230726	2.16	N	045520	500	36 억		82735	N	N	0	N	00	N
57	20230823	090459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	-60	5	-0.82	9548500	1308	4.39	7320	7320	7230	9470	5110	7290	7300.08	1.27	0	-300	7623	7456	7333	7166	7043	7435	7145	37	2180	500	4810	10	1	6500000	470	-2.88	1.56	12	0.02	-2508.00	4645.00	13200	20230206	-45.23	5980	20230726	20.90	13200	-45.23	20230206	5980	20.90	20230726	13200	-45.23	20230206	5980	20.90	20230726	2.16	N	045520	500	36 억		82735	N	N	0	N	00	N
58	20230822	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7290	40	2	0.55	220330070	29768	63.71	7290	7500	7210	9420	5080	7250	7401.97	1.15	0	7704	7863	7556	7363	7056	6863	7460	6960	37	2170	500	4780	10	1	6500000	474	-2.91	1.57	12	0.46	-2508.00	4645.00	13200	20230206	-44.77	5980	20230726	21.91	13200	-44.77	20230206	5980	21.91	20230726	13200	-44.77	20230206	5980	21.91	20230726	2.24	N	045520	500	36 억		75031	N	N	0	N	00	N
59	20230822	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	60	2	0.83	214038820	28902	61.86	7290	7500	7210	9420	5080	7250	7405.68	1.15	0	7642	7863	7556	7363	7056	6863	7460	6960	37	2170	500	4780	10	1	6500000	475	-2.91	1.57	12	0.44	-2508.00	4645.00	13200	20230206	-44.62	5980	20230726	22.24	13200	-44.62	20230206	5980	22.24	20230726	13200	-44.62	20230206	5980	22.24	20230726	2.24	N	045520	500	36 억		75031	N	N	0	N	00	N
60	20230822	140457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	110	2	1.52	200113380	26989	57.76	7290	7500	7210	9420	5080	7250	7414.63	1.15	0	7394	7863	7556	7363	7056	6863	7460	6960	37	2170	500	4780	10	1	6500000	478	-2.93	1.58	12	0.42	-2508.00	4645.00	13200	20230206	-44.24	5980	20230726	23.08	13200	-44.24	20230206	5980	23.08	20230726	13200	-44.24	20230206	5980	23.08	20230726	2.24	N	045520	500	36 억		75031	N	N	0	N	00	N
61	20230822	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7480	230	2	3.17	161425930	21747	46.54	7290	7500	7210	9420	5080	7250	7422.91	1.15	0	6689	7863	7556	7363	7056	6863	7460	6960	37	2170	500	4780	10	1	6500000	486	-2.98	1.61	12	0.33	-2508.00	4645.00	13200	20230206	-43.33	5980	20230726	25.08	13200	-43.33	20230206	5980	25.08	20230726	13200	-43.33	20230206	5980	25.08	20230726	2.24	N	045520	500	36 억		75031	N	N	0	N	00	N
62	20230822	120444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7470	220	2	3.03	120453890	16254	34.79	7290	7470	7210	9420	5080	7250	7410.72	1.15	0	6551	7863	7556	7363	7056	6863	7460	6960	37	2170	500	4780	10	1	6500000	486	-2.98	1.61	12	0.25	-2508.00	4645.00	13200	20230206	-43.41	5980	20230726	24.92	13200	-43.41	20230206	5980	24.92	20230726	13200	-43.41	20230206	5980	24.92	20230726	2.24	N	045520	500	36 억		75031	N	N	0	N	00	N
63	20230822	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7430	180	2	2.48	99637770	13460	28.81	7290	7450	7210	9420	5080	7250	7402.51	1.15	0	5820	7863	7556	7363	7056	6863	7460	6960	37	2170	500	4780	10	1	6500000	483	-2.96	1.60	12	0.21	-2508.00	4645.00	13200	20230206	-43.71	5980	20230726	24.25	13200	-43.71	20230206	5980	24.25	20230726	13200	-43.71	20230206	5980	24.25	20230726	2.24	N	045520	500	36 억		75031	N	N	0	N	00	N
64	20230822	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7420	170	2	2.34	55150620	7468	15.98	7290	7450	7210	9420	5080	7250	7384.93	1.15	0	4725	7863	7556	7363	7056	6863	7460	6960	37	2170	500	4780	10	1	6500000	482	-2.96	1.60	12	0.11	-2508.00	4645.00	13200	20230206	-43.79	5980	20230726	24.08	13200	-43.79	20230206	5980	24.08	20230726	13200	-43.79	20230206	5980	24.08	20230726	2.24	N	045520	500	36 억		75031	N	N	0	N	00	N
65	20230822	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	100	2	1.38	5019010	690	1.48	7290	7350	7210	9420	5080	7250	7273.93	1.15	0	105	7863	7556	7363	7056	6863	7460	6960	37	2170	500	4780	10	1	6500000	478	-2.93	1.58	12	0.01	-2508.00	4645.00	13200	20230206	-44.32	5980	20230726	22.91	13200	-44.32	20230206	5980	22.91	20230726	13200	-44.32	20230206	5980	22.91	20230726	2.24	N	045520	500	36 억		75031	N	N	0	N	00	N
66	20230821	160450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	-100	5	-1.36	344471950	46684	119.68	7300	7670	7170	9550	5150	7350	7378.83	1.19	0	-171	7816	7582	7176	6942	6536	7700	7060	37	2200	500	4850	10	1	6500000	471	-2.89	1.56	12	0.72	-2508.00	4645.00	13200	20230206	-45.08	5980	20230726	21.24	13200	-45.08	20230206	5980	21.24	20230726	13200	-45.08	20230206	5980	21.24	20230726	2.25	N	045520	500	36 억		77334	N	N	0	N	00	N
67	20230821	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	-20	5	-0.27	317712400	43020	110.29	7300	7670	7170	9550	5150	7350	7385.23	1.19	0	-303	7816	7582	7176	6942	6536	7700	7060	37	2200	500	4850	10	1	6500000	476	-2.92	1.58	12	0.66	-2508.00	4645.00	13200	20230206	-44.47	5980	20230726	22.58	13200	-44.47	20230206	5980	22.58	20230726	13200	-44.47	20230206	5980	22.58	20230726	2.25	N	045520	500	36 억		77334	N	N	0	N	00	N
68	20230821	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7440	90	2	1.22	224706040	30671	78.63	7300	7440	7170	9550	5150	7350	7326.34	1.19	0	-1707	7816	7582	7176	6942	6536	7700	7060	37	2200	500	4850	10	1	6500000	484	-2.97	1.60	12	0.47	-2508.00	4645.00	13200	20230206	-43.64	5980	20230726	24.41	13200	-43.64	20230206	5980	24.41	20230726	13200	-43.64	20230206	5980	24.41	20230726	2.25	N	045520	500	36 억		77334	N	N	0	N	00	N
69	20230821	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7410	60	2	0.82	186352050	25493	65.36	7300	7420	7170	9550	5150	7350	7309.93	1.19	0	-1713	7816	7582	7176	6942	6536	7700	7060	37	2200	500	4850	10	1	6500000	482	-2.95	1.60	12	0.39	-2508.00	4645.00	13200	20230206	-43.86	5980	20230726	23.91	13200	-43.86	20230206	5980	23.91	20230726	13200	-43.86	20230206	5980	23.91	20230726	2.25	N	045520	500	36 억		77334	N	N	0	N	00	N
70	20230821	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	-120	5	-1.63	134112940	18382	47.13	7300	7390	7170	9550	5150	7350	7295.88	1.19	0	-654	7816	7582	7176	6942	6536	7700	7060	37	2200	500	4850	10	1	6500000	470	-2.88	1.56	12	0.28	-2508.00	4645.00	13200	20230206	-45.23	5980	20230726	20.90	13200	-45.23	20230206	5980	20.90	20230726	13200	-45.23	20230206	5980	20.90	20230726	2.25	N	045520	500	36 억		77334	N	N	0	N	00	N
71	20230821	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	-40	5	-0.54	91134640	12449	31.92	7300	7390	7240	9550	5150	7350	7320.64	1.19	0	49	7816	7582	7176	6942	6536	7700	7060	37	2200	500	4850	10	1	6500000	475	-2.91	1.57	12	0.19	-2508.00	4645.00	13200	20230206	-44.62	5980	20230726	22.24	13200	-44.62	20230206	5980	22.24	20230726	13200	-44.62	20230206	5980	22.24	20230726	2.25	N	045520	500	36 억		77334	N	N	0	N	00	N
72	20230821	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	-100	5	-1.36	21879740	3001	7.69	7300	7350	7240	9550	5150	7350	7290.82	1.19	0	-721	7816	7582	7176	6942	6536	7700	7060	37	2200	500	4850	10	1	6500000	471	-2.89	1.56	12	0.05	-2508.00	4645.00	13200	20230206	-45.08	5980	20230726	21.24	13200	-45.08	20230206	5980	21.24	20230726	13200	-45.08	20230206	5980	21.24	20230726	2.25	N	045520	500	36 억		77334	N	N	0	N	00	N
73	20230821	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	-10	5	-0.14	2238460	306	0.78	7300	7350	7300	9550	5150	7350	7315.23	1.19	0	181	7816	7582	7176	6942	6536	7700	7060	37	2200	500	4850	10	1	6500000	477	-2.93	1.58	12	0.00	-2508.00	4645.00	13200	20230206	-44.39	5980	20230726	22.74	13200	-44.39	20230206	5980	22.74	20230726	13200	-44.39	20230206	5980	22.74	20230726	2.25	N	045520	500	36 억		77334	N	N	0	N	00	N
74	20230818	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	510	2	7.46	256432670	35554	468.12	6770	7410	6770	8890	4790	6840	7212.44	1.21	0	-1177	7006	6922	6816	6732	6626	6965	6775	37	2050	500	4510	10	1	6500000	478	-2.93	1.58	12	0.55	-2508.00	4645.00	13200	20230206	-44.32	5980	20230726	22.91	13200	-44.32	20230206	5980	22.91	20230726	13200	-44.32	20230206	5980	22.91	20230726	2.25	N	045520	500	36 억		78464	N	N	0	N	00	N
75	20230818	150445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7360	520	2	7.60	247748110	34371	452.55	6770	7410	6770	8890	4790	6840	7208.06	1.21	0	-1184	7006	6922	6816	6732	6626	6965	6775	37	2050	500	4510	10	1	6500000	478	-2.93	1.58	12	0.53	-2508.00	4645.00	13200	20230206	-44.24	5980	20230726	23.08	13200	-44.24	20230206	5980	23.08	20230726	13200	-44.24	20230206	5980	23.08	20230726	2.25	N	045520	500	36 억		78464	N	N	0	N	00	N
76	20230818	140450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	470	2	6.87	193289790	26980	355.23	6770	7350	6770	8890	4790	6840	7164.19	1.21	0	-1701	7006	6922	6816	6732	6626	6965	6775	37	2050	500	4510	10	1	6500000	475	-2.91	1.57	12	0.42	-2508.00	4645.00	13200	20230206	-44.62	5980	20230726	22.24	13200	-44.62	20230206	5980	22.24	20230726	13200	-44.62	20230206	5980	22.24	20230726	2.25	N	045520	500	36 억		78464	N	N	0	N	00	N
77	20230818	130448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	460	2	6.73	167369020	23424	308.41	6770	7350	6770	8890	4790	6840	7145.19	1.21	0	-2021	7006	6922	6816	6732	6626	6965	6775	37	2050	500	4510	10	1	6500000	475	-2.91	1.57	12	0.36	-2508.00	4645.00	13200	20230206	-44.70	5980	20230726	22.07	13200	-44.70	20230206	5980	22.07	20230726	13200	-44.70	20230206	5980	22.07	20230726	2.25	N	045520	500	36 억		78464	N	N	0	N	00	N
78	20230818	120457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	280	2	4.09	72122090	10283	135.39	6770	7160	6770	8890	4790	6840	7013.72	1.21	0	-1451	7006	6922	6816	6732	6626	6965	6775	37	2050	500	4510	10	1	6500000	463	-2.84	1.53	12	0.16	-2508.00	4645.00	13200	20230206	-46.06	5980	20230726	19.06	13200	-46.06	20230206	5980	19.06	20230726	13200	-46.06	20230206	5980	19.06	20230726	2.25	N	045520	500	36 억		78464	N	N	0	N	00	N
79	20230818	110449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6990	150	2	2.19	33759440	4887	64.34	6770	7020	6770	8890	4790	6840	6908.01	1.21	0	236	7006	6922	6816	6732	6626	6965	6775	37	2050	500	4510	10	1	6500000	454	-2.79	1.50	12	0.08	-2508.00	4645.00	13200	20230206	-47.05	5980	20230726	16.89	13200	-47.05	20230206	5980	16.89	20230726	13200	-47.05	20230206	5980	16.89	20230726	2.25	N	045520	500	36 억		78464	N	N	0	N	00	N
80	20230818	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	60	2	0.88	15241150	2230	29.36	6770	6900	6770	8890	4790	6840	6834.60	1.21	0	29	7006	6922	6816	6732	6626	6965	6775	37	2050	500	4510	10	1	6500000	449	-2.75	1.49	12	0.03	-2508.00	4645.00	13200	20230206	-47.73	5980	20230726	15.38	13200	-47.73	20230206	5980	15.38	20230726	13200	-47.73	20230206	5980	15.38	20230726	2.25	N	045520	500	36 억		78464	N	N	0	N	00	N
81	20230818	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6770	-70	5	-1.02	724390	107	1.41	6770	6770	6770	8890	4790	6840	6770.00	1.21	0	-3	7006	6922	6816	6732	6626	6965	6775	37	2050	500	4510	10	1	6500000	440	-2.70	1.46	12	0.00	-2508.00	4645.00	13200	20230206	-48.71	5980	20230726	13.21	13200	-48.71	20230206	5980	13.21	20230726	13200	-48.71	20230206	5980	13.21	20230726	2.25	N	045520	500	36 억		78464	N	N	0	N	00	N
82	20230817	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6840	-80	5	-1.16	51279970	7547	55.53	6750	6900	6710	8990	4850	6920	6794.65	1.20	0	-68	7080	7000	6920	6840	6760	6960	6800	37	2070	500	4560	10	1	6500000	445	-2.73	1.47	12	0.12	-2508.00	4645.00	13200	20230206	-48.18	5980	20230726	14.38	13200	-48.18	20230206	5980	14.38	20230726	13200	-48.18	20230206	5980	14.38	20230726	2.25	N	045520	500	36 억		78301	N	N	0	N	00	N
83	20230817	150455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6890	-30	5	-0.43	49556070	7295	53.68	6750	6900	6710	8990	4850	6920	6793.16	1.20	0	125	7080	7000	6920	6840	6760	6960	6800	37	2070	500	4560	10	1	6500000	448	-2.75	1.48	12	0.11	-2508.00	4645.00	13200	20230206	-47.80	5980	20230726	15.22	13200	-47.80	20230206	5980	15.22	20230726	13200	-47.80	20230206	5980	15.22	20230726	2.25	N	045520	500	36 억		78301	N	N	0	N	00	N
84	20230817	140450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	-40	5	-0.58	48309120	7114	52.35	6750	6900	6710	8990	4850	6920	6790.71	1.20	0	125	7080	7000	6920	6840	6760	6960	6800	37	2070	500	4560	10	1	6500000	447	-2.74	1.48	12	0.11	-2508.00	4645.00	13200	20230206	-47.88	5980	20230726	15.05	13200	-47.88	20230206	5980	15.05	20230726	13200	-47.88	20230206	5980	15.05	20230726	2.25	N	045520	500	36 억		78301	N	N	0	N	00	N
85	20230817	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6870	-50	5	-0.72	41565870	6134	45.14	6750	6870	6710	8990	4850	6920	6776.31	1.20	0	79	7080	7000	6920	6840	6760	6960	6800	37	2070	500	4560	10	1	6500000	447	-2.74	1.48	12	0.09	-2508.00	4645.00	13200	20230206	-47.95	5980	20230726	14.88	13200	-47.95	20230206	5980	14.88	20230726	13200	-47.95	20230206	5980	14.88	20230726	2.25	N	045520	500	36 억		78301	N	N	0	N	00	N
86	20230817	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6810	-110	5	-1.59	29485080	4367	32.13	6750	6830	6710	8990	4850	6920	6751.79	1.20	0	65	7080	7000	6920	6840	6760	6960	6800	37	2070	500	4560	10	1	6500000	443	-2.72	1.47	12	0.07	-2508.00	4645.00	13200	20230206	-48.41	5980	20230726	13.88	13200	-48.41	20230206	5980	13.88	20230726	13200	-48.41	20230206	5980	13.88	20230726	2.25	N	045520	500	36 억		78301	N	N	0	N	00	N
87	20230817	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6790	-130	5	-1.88	25365400	3763	27.69	6750	6830	6710	8990	4850	6920	6740.74	1.20	0	72	7080	7000	6920	6840	6760	6960	6800	37	2070	500	4560	10	1	6500000	441	-2.71	1.46	12	0.06	-2508.00	4645.00	13200	20230206	-48.56	5980	20230726	13.55	13200	-48.56	20230206	5980	13.55	20230726	13200	-48.56	20230206	5980	13.55	20230726	2.25	N	045520	500	36 억		78301	N	N	0	N	00	N
88	20230817	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6760	-160	5	-2.31	14036190	2081	15.31	6750	6830	6710	8990	4850	6920	6744.93	1.20	0	-96	7080	7000	6920	6840	6760	6960	6800	37	2070	500	4560	10	1	6500000	439	-2.70	1.46	12	0.03	-2508.00	4645.00	13200	20230206	-48.79	5980	20230726	13.04	13200	-48.79	20230206	5980	13.04	20230726	13200	-48.79	20230206	5980	13.04	20230726	2.25	N	045520	500	36 억		78301	N	N	0	N	00	N
89	20230817	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6830	-90	5	-1.30	5022930	744	5.47	6750	6830	6750	8990	4850	6920	6751.25	1.20	0	-40	7080	7000	6920	6840	6760	6960	6800	37	2070	500	4560	10	1	6500000	444	-2.72	1.47	12	0.01	-2508.00	4645.00	13200	20230206	-48.26	5980	20230726	14.21	13200	-48.26	20230206	5980	14.21	20230726	13200	-48.26	20230206	5980	14.21	20230726	2.25	N	045520	500	36 억		78301	N	N	0	N	00	N
90	20230816	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	-50	5	-0.72	93530290	13493	74.82	7000	7000	6840	9060	4880	6970	6931.76	1.24	0	517	7476	7222	7096	6842	6716	7160	6780	37	2090	500	4600	10	1	6500000	450	-2.76	1.49	12	0.21	-2508.00	4645.00	13200	20230206	-47.58	5980	20230726	15.72	13200	-47.58	20230206	5980	15.72	20230726	13200	-47.58	20230206	5980	15.72	20230726	2.26	N	045520	500	36 억		80837	N	N	0	N	00	N
91	20230816	150450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	-40	5	-0.57	91668660	13224	73.33	7000	7000	6840	9060	4880	6970	6931.99	1.24	0	479	7476	7222	7096	6842	6716	7160	6780	37	2090	500	4600	10	1	6500000	450	-2.76	1.49	12	0.20	-2508.00	4645.00	13200	20230206	-47.50	5980	20230726	15.89	13200	-47.50	20230206	5980	15.89	20230726	13200	-47.50	20230206	5980	15.89	20230726	2.26	N	045520	500	36 억		80837	N	N	0	N	00	N
92	20230816	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	-30	5	-0.43	88370750	12747	70.69	7000	7000	6840	9060	4880	6970	6932.67	1.24	0	79	7476	7222	7096	6842	6716	7160	6780	37	2090	500	4600	10	1	6500000	451	-2.77	1.49	12	0.20	-2508.00	4645.00	13200	20230206	-47.42	5980	20230726	16.05	13200	-47.42	20230206	5980	16.05	20230726	13200	-47.42	20230206	5980	16.05	20230726	2.26	N	045520	500	36 억		80837	N	N	0	N	00	N
93	20230816	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	-20	5	-0.29	71861590	10347	57.38	7000	7000	6850	9060	4880	6970	6945.16	1.24	0	-231	7476	7222	7096	6842	6716	7160	6780	37	2090	500	4600	10	1	6500000	452	-2.77	1.50	12	0.16	-2508.00	4645.00	13200	20230206	-47.35	5980	20230726	16.22	13200	-47.35	20230206	5980	16.22	20230726	13200	-47.35	20230206	5980	16.22	20230726	2.26	N	045520	500	36 억		80837	N	N	0	N	00	N
94	20230816	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	-50	5	-0.72	66216820	9537	52.89	7000	7000	6850	9060	4880	6970	6943.15	1.24	0	-961	7476	7222	7096	6842	6716	7160	6780	37	2090	500	4600	10	1	6500000	450	-2.76	1.49	12	0.15	-2508.00	4645.00	13200	20230206	-47.58	5980	20230726	15.72	13200	-47.58	20230206	5980	15.72	20230726	13200	-47.58	20230206	5980	15.72	20230726	2.26	N	045520	500	36 억		80837	N	N	0	N	00	N
95	20230816	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	0	3	0.00	42695470	6132	34.00	7000	7000	6900	9060	4880	6970	6962.73	1.24	0	-183	7476	7222	7096	6842	6716	7160	6780	37	2090	500	4600	10	1	6500000	453	-2.78	1.50	12	0.09	-2508.00	4645.00	13200	20230206	-47.20	5980	20230726	16.56	13200	-47.20	20230206	5980	16.56	20230726	13200	-47.20	20230206	5980	16.56	20230726	2.26	N	045520	500	36 억		80837	N	N	0	N	00	N
96	20230816	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	0	3	0.00	34253520	4919	27.28	7000	7000	6900	9060	4880	6970	6963.51	1.24	0	-325	7476	7222	7096	6842	6716	7160	6780	37	2090	500	4600	10	1	6500000	453	-2.78	1.50	12	0.08	-2508.00	4645.00	13200	20230206	-47.20	5980	20230726	16.56	13200	-47.20	20230206	5980	16.56	20230726	13200	-47.20	20230206	5980	16.56	20230726	2.26	N	045520	500	36 억		80837	N	N	0	N	00	N
97	20230816	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	-60	5	-0.86	15606020	2232	12.38	7000	7000	6900	9060	4880	6970	6991.94	1.24	0	797	7476	7222	7096	6842	6716	7160	6780	37	2090	500	4600	10	1	6500000	449	-2.76	1.49	12	0.03	-2508.00	4645.00	13200	20230206	-47.65	5980	20230726	15.55	13200	-47.65	20230206	5980	15.55	20230726	13200	-47.65	20230206	5980	15.55	20230726	2.26	N	045520	500	36 억		80837	N	N	0	N	00	N
98	20230814	160444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	-380	5	-5.17	128174340	18007	211.00	7350	7350	6970	9550	5150	7350	7118.03	1.26	0	-1012	7516	7432	7266	7182	7016	7475	7225	37	2200	500	4850	10	1	6500000	453	-2.78	1.50	12	0.28	-2508.00	4645.00	13200	20230206	-47.20	5980	20230726	16.56	13200	-47.20	20230206	5980	16.56	20230726	13200	-47.20	20230206	5980	16.56	20230726	2.33	N	045520	500	36 억		81849	N	N	0	N	00	N
99	20230814	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	-290	5	-3.95	105631000	14786	173.26	7350	7350	7030	9550	5150	7350	7143.99	1.26	0	240	7516	7432	7266	7182	7016	7475	7225	37	2200	500	4850	10	1	6500000	459	-2.81	1.52	12	0.23	-2508.00	4645.00	13200	20230206	-46.52	5980	20230726	18.06	13200	-46.52	20230206	5980	18.06	20230726	13200	-46.52	20230206	5980	18.06	20230726	2.33	N	045520	500	36 억		81849	N	N	0	N	00	N
100	20230814	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7070	-280	5	-3.81	101138530	14150	165.81	7350	7350	7030	9550	5150	7350	7147.60	1.26	0	257	7516	7432	7266	7182	7016	7475	7225	37	2200	500	4850	10	1	6500000	460	-2.82	1.52	12	0.22	-2508.00	4645.00	13200	20230206	-46.44	5980	20230726	18.23	13200	-46.44	20230206	5980	18.23	20230726	13200	-46.44	20230206	5980	18.23	20230726	2.33	N	045520	500	36 억		81849	N	N	0	N	00	N
101	20230814	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	-230	5	-3.13	85079820	11878	139.18	7350	7350	7070	9550	5150	7350	7162.81	1.26	0	494	7516	7432	7266	7182	7016	7475	7225	37	2200	500	4850	10	1	6500000	463	-2.84	1.53	12	0.18	-2508.00	4645.00	13200	20230206	-46.06	5980	20230726	19.06	13200	-46.06	20230206	5980	19.06	20230726	13200	-46.06	20230206	5980	19.06	20230726	2.33	N	045520	500	36 억		81849	N	N	0	N	00	N
102	20230814	120440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	-260	5	-3.54	80670370	11257	131.91	7350	7350	7070	9550	5150	7350	7166.24	1.26	0	319	7516	7432	7266	7182	7016	7475	7225	37	2200	500	4850	10	1	6500000	461	-2.83	1.53	12	0.17	-2508.00	4645.00	13200	20230206	-46.29	5980	20230726	18.56	13200	-46.29	20230206	5980	18.56	20230726	13200	-46.29	20230206	5980	18.56	20230726	2.33	N	045520	500	36 억		81849	N	N	0	N	00	N
103	20230814	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	-150	5	-2.04	32398840	4466	52.33	7350	7350	7180	9550	5150	7350	7254.55	1.26	0	-1243	7516	7432	7266	7182	7016	7475	7225	37	2200	500	4850	10	1	6500000	468	-2.87	1.55	12	0.07	-2508.00	4645.00	13200	20230206	-45.45	5980	20230726	20.40	13200	-45.45	20230206	5980	20.40	20230726	13200	-45.45	20230206	5980	20.40	20230726	2.33	N	045520	500	36 억		81849	N	N	0	N	00	N
104	20230814	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7260	-90	5	-1.22	18187980	2495	29.24	7350	7350	7250	9550	5150	7350	7289.77	1.26	0	-1276	7516	7432	7266	7182	7016	7475	7225	37	2200	500	4850	10	1	6500000	472	-2.89	1.56	12	0.04	-2508.00	4645.00	13200	20230206	-45.00	5980	20230726	21.40	13200	-45.00	20230206	5980	21.40	20230726	13200	-45.00	20230206	5980	21.40	20230726	2.33	N	045520	500	36 억		81849	N	N	0	N	00	N
105	20230814	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	-10	5	-0.14	5455530	743	8.71	7350	7350	7300	9550	5150	7350	7342.57	1.26	0	-339	7516	7432	7266	7182	7016	7475	7225	37	2200	500	4850	10	1	6500000	477	-2.93	1.58	12	0.01	-2508.00	4645.00	13200	20230206	-44.39	5980	20230726	22.74	13200	-44.39	20230206	5980	22.74	20230726	13200	-44.39	20230206	5980	22.74	20230726	2.33	N	045520	500	36 억		81849	N	N	0	N	00	N
106	20230811	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7350	20	2	0.27	61786910	8534	102.23	7340	7350	7100	9520	5140	7330	7240.02	1.22	0	2603	7516	7422	7236	7142	6956	7470	7190	37	2190	500	4830	10	1	6500000	478	-2.93	1.58	12	0.13	-2508.00	4645.00	13200	20230206	-44.32	5980	20230726	22.91	13200	-44.32	20230206	5980	22.91	20230726	13200	-44.32	20230206	5980	22.91	20230726	2.36	N	045520	500	36 억		79218	N	N	0	N	00	N
107	20230811	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7320	-10	5	-0.14	50890980	7038	84.31	7340	7350	7100	9520	5140	7330	7230.89	1.22	0	2709	7516	7422	7236	7142	6956	7470	7190	37	2190	500	4830	10	1	6500000	476	-2.92	1.58	12	0.11	-2508.00	4645.00	13200	20230206	-44.55	5980	20230726	22.41	13200	-44.55	20230206	5980	22.41	20230726	13200	-44.55	20230206	5980	22.41	20230726	2.36	N	045520	500	36 억		79218	N	N	0	N	00	N
108	20230811	140438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	10	2	0.14	50562270	6993	83.77	7340	7350	7100	9520	5140	7330	7230.41	1.22	0	2715	7516	7422	7236	7142	6956	7470	7190	37	2190	500	4830	10	1	6500000	477	-2.93	1.58	12	0.11	-2508.00	4645.00	13200	20230206	-44.39	5980	20230726	22.74	13200	-44.39	20230206	5980	22.74	20230726	13200	-44.39	20230206	5980	22.74	20230726	2.36	N	045520	500	36 억		79218	N	N	0	N	00	N
109	20230811	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	0	3	0.00	49074430	6790	81.34	7340	7350	7100	9520	5140	7330	7227.46	1.22	0	2730	7516	7422	7236	7142	6956	7470	7190	37	2190	500	4830	10	1	6500000	476	-2.92	1.58	12	0.10	-2508.00	4645.00	13200	20230206	-44.47	5980	20230726	22.58	13200	-44.47	20230206	5980	22.58	20230726	13200	-44.47	20230206	5980	22.58	20230726	2.36	N	045520	500	36 억		79218	N	N	0	N	00	N
110	20230811	120434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	0	3	0.00	47329940	6552	78.49	7340	7350	7100	9520	5140	7330	7223.74	1.22	0	2760	7516	7422	7236	7142	6956	7470	7190	37	2190	500	4830	10	1	6500000	476	-2.92	1.58	12	0.10	-2508.00	4645.00	13200	20230206	-44.47	5980	20230726	22.58	13200	-44.47	20230206	5980	22.58	20230726	13200	-44.47	20230206	5980	22.58	20230726	2.36	N	045520	500	36 억		79218	N	N	0	N	00	N
111	20230811	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7320	-10	5	-0.14	46620060	6455	77.32	7340	7350	7100	9520	5140	7330	7222.32	1.22	0	2766	7516	7422	7236	7142	6956	7470	7190	37	2190	500	4830	10	1	6500000	476	-2.92	1.58	12	0.10	-2508.00	4645.00	13200	20230206	-44.55	5980	20230726	22.41	13200	-44.55	20230206	5980	22.41	20230726	13200	-44.55	20230206	5980	22.41	20230726	2.36	N	045520	500	36 억		79218	N	N	0	N	00	N
112	20230811	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7320	-10	5	-0.14	44919340	6223	74.54	7340	7350	7100	9520	5140	7330	7218.28	1.22	0	2783	7516	7422	7236	7142	6956	7470	7190	37	2190	500	4830	10	1	6500000	476	-2.92	1.58	12	0.10	-2508.00	4645.00	13200	20230206	-44.55	5980	20230726	22.41	13200	-44.55	20230206	5980	22.41	20230726	13200	-44.55	20230206	5980	22.41	20230726	2.36	N	045520	500	36 억		79218	N	N	0	N	00	N
113	20230811	090436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7340	10	2	0.14	1762230	240	2.87	7340	7350	7340	9520	5140	7330	7342.62	1.22	0	108	7516	7422	7236	7142	6956	7470	7190	37	2190	500	4830	10	1	6500000	477	-2.93	1.58	12	0.00	-2508.00	4645.00	13200	20230206	-44.39	5980	20230726	22.74	13200	-44.39	20230206	5980	22.74	20230726	13200	-44.39	20230206	5980	22.74	20230726	2.36	N	045520	500	36 억		79218	N	N	0	N	00	N
114	20230810	160434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7330	240	2	3.39	59988920	8347	93.16	7090	7330	7050	9210	4970	7090	7186.88	1.17	0	3438	7243	7166	7063	6986	6883	7115	6935	37	2120	500	4670	10	1	6500000	476	-2.92	1.58	12	0.13	-2508.00	4645.00	13200	20230206	-44.47	5980	20230726	22.58	13200	-44.47	20230206	5980	22.58	20230726	13200	-44.47	20230206	5980	22.58	20230726	2.39	N	045520	500	36 억		75780	N	N	0	N	00	N
115	20230810	150431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	220	2	3.10	57944730	8068	90.04	7090	7320	7050	9210	4970	7090	7182.04	1.17	0	3438	7243	7166	7063	6986	6883	7115	6935	37	2120	500	4670	10	1	6500000	475	-2.91	1.57	12	0.12	-2508.00	4645.00	13200	20230206	-44.62	5980	20230726	22.24	13200	-44.62	20230206	5980	22.24	20230726	13200	-44.62	20230206	5980	22.24	20230726	2.39	N	045520	500	36 억		75780	N	N	0	N	00	N
116	20230810	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	210	2	2.96	43881580	6142	68.55	7090	7300	7050	9210	4970	7090	7144.51	1.17	0	2366	7243	7166	7063	6986	6883	7115	6935	37	2120	500	4670	10	1	6500000	475	-2.91	1.57	12	0.09	-2508.00	4645.00	13200	20230206	-44.70	5980	20230726	22.07	13200	-44.70	20230206	5980	22.07	20230726	13200	-44.70	20230206	5980	22.07	20230726	2.39	N	045520	500	36 억		75780	N	N	0	N	00	N
117	20230810	130427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7260	170	2	2.40	40795310	5718	63.82	7090	7260	7050	9210	4970	7090	7134.54	1.17	0	2170	7243	7166	7063	6986	6883	7115	6935	37	2120	500	4670	10	1	6500000	472	-2.89	1.56	12	0.09	-2508.00	4645.00	13200	20230206	-45.00	5980	20230726	21.40	13200	-45.00	20230206	5980	21.40	20230726	13200	-45.00	20230206	5980	21.40	20230726	2.39	N	045520	500	36 억		75780	N	N	0	N	00	N
118	20230810	120433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7200	110	2	1.55	31110100	4376	48.84	7090	7200	7050	9210	4970	7090	7109.26	1.17	0	1128	7243	7166	7063	6986	6883	7115	6935	37	2120	500	4670	10	1	6500000	468	-2.87	1.55	12	0.07	-2508.00	4645.00	13200	20230206	-45.45	5980	20230726	20.40	13200	-45.45	20230206	5980	20.40	20230726	13200	-45.45	20230206	5980	20.40	20230726	2.39	N	045520	500	36 억		75780	N	N	0	N	00	N
119	20230810	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7170	80	2	1.13	28999260	4081	45.55	7090	7170	7050	9210	4970	7090	7105.92	1.17	0	1038	7243	7166	7063	6986	6883	7115	6935	37	2120	500	4670	10	1	6500000	466	-2.86	1.54	12	0.06	-2508.00	4645.00	13200	20230206	-45.68	5980	20230726	19.90	13200	-45.68	20230206	5980	19.90	20230726	13200	-45.68	20230206	5980	19.90	20230726	2.39	N	045520	500	36 억		75780	N	N	0	N	00	N
120	20230810	100433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7140	50	2	0.71	15623990	2203	24.59	7090	7140	7050	9210	4970	7090	7092.14	1.17	0	40	7243	7166	7063	6986	6883	7115	6935	37	2120	500	4670	10	1	6500000	464	-2.85	1.54	12	0.03	-2508.00	4645.00	13200	20230206	-45.91	5980	20230726	19.40	13200	-45.91	20230206	5980	19.40	20230726	13200	-45.91	20230206	5980	19.40	20230726	2.39	N	045520	500	36 억		75780	N	N	0	N	00	N
121	20230810	090437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	-40	5	-0.56	9200560	1298	14.49	7090	7090	7050	9210	4970	7090	7088.26	1.17	0	-3	7243	7166	7063	6986	6883	7115	6935	37	2120	500	4670	10	1	6500000	458	-2.81	1.52	12	0.02	-2508.00	4645.00	13200	20230206	-46.59	5980	20230726	17.89	13200	-46.59	20230206	5980	17.89	20230726	13200	-46.59	20230206	5980	17.89	20230726	2.39	N	045520	500	36 억		75780	N	N	0	N	00	N
122	20230809	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	-160	5	-2.21	62873890	8942	75.00	7120	7140	6960	9420	5080	7250	7031.23	1.16	0	594	7470	7360	7250	7140	7030	7415	7195	37	2170	500	4780	10	1	6500000	461	-2.83	1.53	12	0.14	-2508.00	4645.00	13200	20230206	-46.29	5980	20230726	18.56	13200	-46.29	20230206	5980	18.56	20230726	13200	-46.29	20230206	5980	18.56	20230726	2.42	N	045520	500	36 억		75186	N	N	0	N	00	N
123	20230809	150427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	-210	5	-2.90	56940810	8105	67.98	7120	7140	6960	9420	5080	7250	7025.39	1.16	0	742	7470	7360	7250	7140	7030	7415	7195	37	2170	500	4780	10	1	6500000	458	-2.81	1.52	12	0.12	-2508.00	4645.00	13200	20230206	-46.67	5980	20230726	17.73	13200	-46.67	20230206	5980	17.73	20230726	13200	-46.67	20230206	5980	17.73	20230726	2.42	N	045520	500	36 억		75186	N	N	0	N	00	N
124	20230809	140427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	-190	5	-2.62	51910150	7389	61.98	7120	7140	6960	9420	5080	7250	7025.33	1.16	0	751	7470	7360	7250	7140	7030	7415	7195	37	2170	500	4780	10	1	6500000	459	-2.81	1.52	12	0.11	-2508.00	4645.00	13200	20230206	-46.52	5980	20230726	18.06	13200	-46.52	20230206	5980	18.06	20230726	13200	-46.52	20230206	5980	18.06	20230726	2.42	N	045520	500	36 억		75186	N	N	0	N	00	N
125	20230809	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	-190	5	-2.62	51627700	7349	61.64	7120	7140	6960	9420	5080	7250	7025.13	1.16	0	775	7470	7360	7250	7140	7030	7415	7195	37	2170	500	4780	10	1	6500000	459	-2.81	1.52	12	0.11	-2508.00	4645.00	13200	20230206	-46.52	5980	20230726	18.06	13200	-46.52	20230206	5980	18.06	20230726	13200	-46.52	20230206	5980	18.06	20230726	2.42	N	045520	500	36 억		75186	N	N	0	N	00	N
126	20230809	120433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7100	-150	5	-2.07	42955620	6112	51.27	7120	7140	6960	9420	5080	7250	7028.08	1.16	0	659	7470	7360	7250	7140	7030	7415	7195	37	2170	500	4780	10	1	6500000	462	-2.83	1.53	12	0.09	-2508.00	4645.00	13200	20230206	-46.21	5980	20230726	18.73	13200	-46.21	20230206	5980	18.73	20230726	13200	-46.21	20230206	5980	18.73	20230726	2.42	N	045520	500	36 억		75186	N	N	0	N	00	N
127	20230809	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	-130	5	-1.79	42146550	5998	50.31	7120	7140	6960	9420	5080	7250	7026.77	1.16	0	662	7470	7360	7250	7140	7030	7415	7195	37	2170	500	4780	10	1	6500000	463	-2.84	1.53	12	0.09	-2508.00	4645.00	13200	20230206	-46.06	5980	20230726	19.06	13200	-46.06	20230206	5980	19.06	20230726	13200	-46.06	20230206	5980	19.06	20230726	2.42	N	045520	500	36 억		75186	N	N	0	N	00	N
128	20230809	100426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	-210	5	-2.90	37625270	5358	44.94	7120	7140	6960	9420	5080	7250	7022.26	1.16	0	663	7470	7360	7250	7140	7030	7415	7195	37	2170	500	4780	10	1	6500000	458	-2.81	1.52	12	0.08	-2508.00	4645.00	13200	20230206	-46.67	5980	20230726	17.73	13200	-46.67	20230206	5980	17.73	20230726	13200	-46.67	20230206	5980	17.73	20230726	2.42	N	045520	500	36 억		75186	N	N	0	N	00	N
129	20230809	090426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7110	-140	5	-1.93	3893590	547	4.59	7120	7140	7090	9420	5080	7250	7118.08	1.16	0	-190	7470	7360	7250	7140	7030	7415	7195	37	2170	500	4780	10	1	6500000	462	-2.83	1.53	12	0.01	-2508.00	4645.00	13200	20230206	-46.14	5980	20230726	18.90	13200	-46.14	20230206	5980	18.90	20230726	13200	-46.14	20230206	5980	18.90	20230726	2.42	N	045520	500	36 억		75186	N	N	0	N	00	N
130	20230808	160435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	-50	5	-0.68	86250650	11919	74.78	7200	7360	7140	9490	5110	7300	7236.40	1.19	0	-2091	7433	7366	7293	7226	7153	7330	7190	37	2190	500	4810	10	1	6500000	471	-2.89	1.56	12	0.18	-2508.00	4645.00	13200	20230206	-45.08	5980	20230726	21.24	13200	-45.08	20230206	5980	21.24	20230726	13200	-45.08	20230206	5980	21.24	20230726	2.49	N	045520	500	36 억		77272	N	N	0	N	00	N
131	20230808	150430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	-70	5	-0.96	50079950	6870	43.10	7200	7360	7190	9490	5110	7300	7289.66	1.19	0	-1883	7433	7366	7293	7226	7153	7330	7190	37	2190	500	4810	10	1	6500000	470	-2.88	1.56	12	0.11	-2508.00	4645.00	13200	20230206	-45.23	5980	20230726	20.90	13200	-45.23	20230206	5980	20.90	20230726	13200	-45.23	20230206	5980	20.90	20230726	2.49	N	045520	500	36 억		77272	N	N	0	N	00	N
132	20230808	140427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7240	-60	5	-0.82	46361340	6354	39.87	7200	7360	7200	9490	5110	7300	7296.40	1.19	0	-1415	7433	7366	7293	7226	7153	7330	7190	37	2190	500	4810	10	1	6500000	471	-2.89	1.56	12	0.10	-2508.00	4645.00	13200	20230206	-45.15	5980	20230726	21.07	13200	-45.15	20230206	5980	21.07	20230726	13200	-45.15	20230206	5980	21.07	20230726	2.49	N	045520	500	36 억		77272	N	N	0	N	00	N
133	20230808	130422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	-50	5	-0.68	45347550	6214	38.99	7200	7360	7200	9490	5110	7300	7297.64	1.19	0	-1294	7433	7366	7293	7226	7153	7330	7190	37	2190	500	4810	10	1	6500000	471	-2.89	1.56	12	0.10	-2508.00	4645.00	13200	20230206	-45.08	5980	20230726	21.24	13200	-45.08	20230206	5980	21.24	20230726	13200	-45.08	20230206	5980	21.24	20230726	2.49	N	045520	500	36 억		77272	N	N	0	N	00	N
134	20230808	120428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7240	-60	5	-0.82	44442980	6089	38.20	7200	7360	7200	9490	5110	7300	7298.90	1.19	0	-1216	7433	7366	7293	7226	7153	7330	7190	37	2190	500	4810	10	1	6500000	471	-2.89	1.56	12	0.09	-2508.00	4645.00	13200	20230206	-45.15	5980	20230726	21.07	13200	-45.15	20230206	5980	21.07	20230726	13200	-45.15	20230206	5980	21.07	20230726	2.49	N	045520	500	36 억		77272	N	N	0	N	00	N
135	20230808	110424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	-50	5	-0.68	43013670	5891	36.96	7200	7360	7200	9490	5110	7300	7301.59	1.19	0	-1211	7433	7366	7293	7226	7153	7330	7190	37	2190	500	4810	10	1	6500000	471	-2.89	1.56	12	0.09	-2508.00	4645.00	13200	20230206	-45.08	5980	20230726	21.24	13200	-45.08	20230206	5980	21.24	20230726	13200	-45.08	20230206	5980	21.24	20230726	2.49	N	045520	500	36 억		77272	N	N	0	N	00	N
136	20230808	100429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7280	-20	5	-0.27	41279970	5651	35.46	7200	7360	7200	9490	5110	7300	7304.90	1.19	0	-1189	7433	7366	7293	7226	7153	7330	7190	37	2190	500	4810	10	1	6500000	473	-2.90	1.57	12	0.09	-2508.00	4645.00	13200	20230206	-44.85	5980	20230726	21.74	13200	-44.85	20230206	5980	21.74	20230726	13200	-44.85	20230206	5980	21.74	20230726	2.49	N	045520	500	36 억		77272	N	N	0	N	00	N
137	20230808	090429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7270	-30	5	-0.41	5069210	703	4.41	7200	7290	7200	9490	5110	7300	7210.83	1.19	0	275	7433	7366	7293	7226	7153	7330	7190	37	2190	500	4810	10	1	6500000	473	-2.90	1.57	12	0.01	-2508.00	4645.00	13200	20230206	-44.92	5980	20230726	21.57	13200	-44.92	20230206	5980	21.57	20230726	13200	-44.92	20230206	5980	21.57	20230726	2.49	N	045520	500	36 억		77272	N	N	0	N	00	N
138	20230807	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	20	2	0.27	115888670	15936	58.70	7330	7360	7220	9460	5100	7280	7272.13	1.21	0	-1683	7700	7490	7270	7060	6840	7595	7165	37	2180	500	4800	10	1	6500000	475	-2.91	1.57	12	0.25	-2508.00	4645.00	13200	20230206	-44.70	5980	20230726	22.07	13200	-44.70	20230206	5980	22.07	20230726	13200	-44.70	20230206	5980	22.07	20230726	2.50	N	045520	500	36 억		78940	N	N	0	N	00	N
139	20230807	150425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7280	0	3	0.00	111709880	15363	56.59	7330	7360	7220	9460	5100	7280	7271.36	1.21	0	-1576	7700	7490	7270	7060	6840	7595	7165	37	2180	500	4800	10	1	6500000	473	-2.90	1.57	12	0.24	-2508.00	4645.00	13200	20230206	-44.85	5980	20230726	21.74	13200	-44.85	20230206	5980	21.74	20230726	13200	-44.85	20230206	5980	21.74	20230726	2.50	N	045520	500	36 억		78940	N	N	0	N	00	N
140	20230807	140428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7290	10	2	0.14	95635670	13142	48.41	7330	7360	7230	9460	5100	7280	7277.10	1.21	0	-2015	7700	7490	7270	7060	6840	7595	7165	37	2180	500	4800	10	1	6500000	474	-2.91	1.57	12	0.20	-2508.00	4645.00	13200	20230206	-44.77	5980	20230726	21.91	13200	-44.77	20230206	5980	21.91	20230726	13200	-44.77	20230206	5980	21.91	20230726	2.50	N	045520	500	36 억		78940	N	N	0	N	00	N
141	20230807	130425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	20	2	0.27	94334890	12963	47.75	7330	7360	7230	9460	5100	7280	7277.24	1.21	0	-2120	7700	7490	7270	7060	6840	7595	7165	37	2180	500	4800	10	1	6500000	475	-2.91	1.57	12	0.20	-2508.00	4645.00	13200	20230206	-44.70	5980	20230726	22.07	13200	-44.70	20230206	5980	22.07	20230726	13200	-44.70	20230206	5980	22.07	20230726	2.50	N	045520	500	36 억		78940	N	N	0	N	00	N
142	20230807	120424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	20	2	0.27	94261910	12953	47.71	7330	7360	7230	9460	5100	7280	7277.23	1.21	0	-2120	7700	7490	7270	7060	6840	7595	7165	37	2180	500	4800	10	1	6500000	475	-2.91	1.57	12	0.20	-2508.00	4645.00	13200	20230206	-44.70	5980	20230726	22.07	13200	-44.70	20230206	5980	22.07	20230726	13200	-44.70	20230206	5980	22.07	20230726	2.50	N	045520	500	36 억		78940	N	N	0	N	00	N
143	20230807	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7230	-50	5	-0.69	82231190	11301	41.63	7330	7360	7230	9460	5100	7280	7276.45	1.21	0	-2229	7700	7490	7270	7060	6840	7595	7165	37	2180	500	4800	10	1	6500000	470	-2.88	1.56	12	0.17	-2508.00	4645.00	13200	20230206	-45.23	5980	20230726	20.90	13200	-45.23	20230206	5980	20.90	20230726	13200	-45.23	20230206	5980	20.90	20230726	2.50	N	045520	500	36 억		78940	N	N	0	N	00	N
144	20230807	100424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7280	0	3	0.00	61449850	8444	31.10	7330	7360	7240	9460	5100	7280	7277.34	1.21	0	-1397	7700	7490	7270	7060	6840	7595	7165	37	2180	500	4800	10	1	6500000	473	-2.90	1.57	12	0.13	-2508.00	4645.00	13200	20230206	-44.85	5980	20230726	21.74	13200	-44.85	20230206	5980	21.74	20230726	13200	-44.85	20230206	5980	21.74	20230726	2.50	N	045520	500	36 억		78940	N	N	0	N	00	N
145	20230807	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7320	40	2	0.55	15865260	2185	8.05	7330	7340	7240	9460	5100	7280	7260.99	1.21	0	-388	7700	7490	7270	7060	6840	7595	7165	37	2180	500	4800	10	1	6500000	476	-2.92	1.58	12	0.03	-2508.00	4645.00	13200	20230206	-44.55	5980	20230726	22.41	13200	-44.55	20230206	5980	22.41	20230726	13200	-44.55	20230206	5980	22.41	20230726	2.50	N	045520	500	36 억		78940	N	N	0	N	00	N
146	20230804	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7280	210	2	2.97	197725020	27123	86.34	7070	7480	7050	9190	4950	7070	7289.94	1.19	0	1185	7356	7212	7006	6862	6656	7285	6935	37	2120	500	4660	10	1	6500000	473	-2.90	1.57	12	0.42	-2508.00	4645.00	13200	20230206	-44.85	5980	20230726	21.74	13200	-44.85	20230206	5980	21.74	20230726	13200	-44.85	20230206	5980	21.74	20230726	2.52	N	045520	500	36 억		77565	N	N	0	N	00	N
147	20230804	150422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7380	310	2	4.38	185947760	25517	81.23	7070	7480	7050	9190	4950	7070	7287.21	1.19	0	990	7356	7212	7006	6862	6656	7285	6935	37	2120	500	4660	10	1	6500000	480	-2.94	1.59	12	0.39	-2508.00	4645.00	13200	20230206	-44.09	5980	20230726	23.41	13200	-44.09	20230206	5980	23.41	20230726	13200	-44.09	20230206	5980	23.41	20230726	2.52	N	045520	500	36 억		77565	N	N	0	N	00	N
148	20230804	140428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7370	300	2	4.24	171783220	23597	75.12	7070	7480	7050	9190	4950	7070	7279.88	1.19	0	975	7356	7212	7006	6862	6656	7285	6935	37	2120	500	4660	10	1	6500000	479	-2.94	1.59	12	0.36	-2508.00	4645.00	13200	20230206	-44.17	5980	20230726	23.24	13200	-44.17	20230206	5980	23.24	20230726	13200	-44.17	20230206	5980	23.24	20230726	2.52	N	045520	500	36 억		77565	N	N	0	N	00	N
149	20230804	130422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7310	240	2	3.39	101053650	13997	44.56	7070	7320	7050	9190	4950	7070	7219.66	1.19	0	848	7356	7212	7006	6862	6656	7285	6935	37	2120	500	4660	10	1	6500000	475	-2.91	1.57	12	0.22	-2508.00	4645.00	13200	20230206	-44.62	5980	20230726	22.24	13200	-44.62	20230206	5980	22.24	20230726	13200	-44.62	20230206	5980	22.24	20230726	2.52	N	045520	500	36 억		77565	N	N	0	N	00	N
150	20230804	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7300	230	2	3.25	94572700	13108	41.73	7070	7320	7050	9190	4950	7070	7214.88	1.19	0	967	7356	7212	7006	6862	6656	7285	6935	37	2120	500	4660	10	1	6500000	475	-2.91	1.57	12	0.20	-2508.00	4645.00	13200	20230206	-44.70	5980	20230726	22.07	13200	-44.70	20230206	5980	22.07	20230726	13200	-44.70	20230206	5980	22.07	20230726	2.52	N	045520	500	36 억		77565	N	N	0	N	00	N
151	20230804	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7250	180	2	2.55	63366410	8822	28.08	7070	7280	7050	9190	4950	7070	7182.77	1.19	0	1230	7356	7212	7006	6862	6656	7285	6935	37	2120	500	4660	10	1	6500000	471	-2.89	1.56	12	0.14	-2508.00	4645.00	13200	20230206	-45.08	5980	20230726	21.24	13200	-45.08	20230206	5980	21.24	20230726	13200	-45.08	20230206	5980	21.24	20230726	2.52	N	045520	500	36 억		77565	N	N	0	N	00	N
152	20230804	100418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7150	80	2	1.13	45009900	6284	20.00	7070	7250	7050	9190	4950	7070	7162.62	1.19	0	1138	7356	7212	7006	6862	6656	7285	6935	37	2120	500	4660	10	1	6500000	465	-2.85	1.54	12	0.10	-2508.00	4645.00	13200	20230206	-45.83	5980	20230726	19.57	13200	-45.83	20230206	5980	19.57	20230726	13200	-45.83	20230206	5980	19.57	20230726	2.52	N	045520	500	36 억		77565	N	N	0	N	00	N
153	20230804	090418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7060	-10	5	-0.14	2494100	353	1.12	7070	7080	7060	9190	4950	7070	7065.44	1.19	0	-25	7356	7212	7006	6862	6656	7285	6935	37	2120	500	4660	10	1	6500000	459	-2.81	1.52	12	0.01	-2508.00	4645.00	13200	20230206	-46.52	5980	20230726	18.06	13200	-46.52	20230206	5980	18.06	20230726	13200	-46.52	20230206	5980	18.06	20230726	2.52	N	045520	500	36 억		77565	N	N	0	N	00	N
154	20230803	160418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7070	110	2	1.58	219510110	31313	189.82	6800	7150	6800	9040	4880	6960	7010.19	1.16	0	1660	7026	6992	6926	6892	6826	7010	6910	37	2080	500	4590	10	1	6500000	460	-2.82	1.52	12	0.48	-2508.00	4645.00	13200	20230206	-46.44	5980	20230726	18.23	13200	-46.44	20230206	5980	18.23	20230726	13200	-46.44	20230206	5980	18.23	20230726	2.51	N	045520	500	36 억		75634	N	N	0	N	00	N
155	20230803	150421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7120	160	2	2.30	213339440	30444	184.55	6800	7150	6800	9040	4880	6960	7007.60	1.16	0	1604	7026	6992	6926	6892	6826	7010	6910	37	2080	500	4590	10	1	6500000	463	-2.84	1.53	12	0.47	-2508.00	4645.00	13200	20230206	-46.06	5980	20230726	19.06	13200	-46.06	20230206	5980	19.06	20230726	13200	-46.06	20230206	5980	19.06	20230726	2.51	N	045520	500	36 억		75634	N	N	0	N	00	N
156	20230803	140417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7090	130	2	1.87	204420190	29188	176.94	6800	7150	6800	9040	4880	6960	7003.57	1.16	0	1753	7026	6992	6926	6892	6826	7010	6910	37	2080	500	4590	10	1	6500000	461	-2.83	1.53	12	0.45	-2508.00	4645.00	13200	20230206	-46.29	5980	20230726	18.56	13200	-46.29	20230206	5980	18.56	20230726	13200	-46.29	20230206	5980	18.56	20230726	2.51	N	045520	500	36 억		75634	N	N	0	N	00	N
157	20230803	130421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	80	2	1.15	168801760	24175	146.55	6800	7090	6800	9040	4880	6960	6982.49	1.16	0	822	7026	6992	6926	6892	6826	7010	6910	37	2080	500	4590	10	1	6500000	458	-2.81	1.52	12	0.37	-2508.00	4645.00	13200	20230206	-46.67	5980	20230726	17.73	13200	-46.67	20230206	5980	17.73	20230726	13200	-46.67	20230206	5980	17.73	20230726	2.51	N	045520	500	36 억		75634	N	N	0	N	00	N
158	20230803	120421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	0	3	0.00	135665320	19421	117.73	6800	7090	6800	9040	4880	6960	6985.50	1.16	0	151	7026	6992	6926	6892	6826	7010	6910	37	2080	500	4590	10	1	6500000	452	-2.78	1.50	12	0.30	-2508.00	4645.00	13200	20230206	-47.27	5980	20230726	16.39	13200	-47.27	20230206	5980	16.39	20230726	13200	-47.27	20230206	5980	16.39	20230726	2.51	N	045520	500	36 억		75634	N	N	0	N	00	N
159	20230803	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6880	-80	5	-1.15	121841700	17418	105.59	6800	7090	6800	9040	4880	6960	6995.16	1.16	0	201	7026	6992	6926	6892	6826	7010	6910	37	2080	500	4590	10	1	6500000	447	-2.74	1.48	12	0.27	-2508.00	4645.00	13200	20230206	-47.88	5980	20230726	15.05	13200	-47.88	20230206	5980	15.05	20230726	13200	-47.88	20230206	5980	15.05	20230726	2.51	N	045520	500	36 억		75634	N	N	0	N	00	N
160	20230803	100416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	-20	5	-0.29	110685250	15800	95.78	6800	7090	6800	9040	4880	6960	7005.40	1.16	0	1160	7026	6992	6926	6892	6826	7010	6910	37	2080	500	4590	10	1	6500000	451	-2.77	1.49	12	0.24	-2508.00	4645.00	13200	20230206	-47.42	5980	20230726	16.05	13200	-47.42	20230206	5980	16.05	20230726	13200	-47.42	20230206	5980	16.05	20230726	2.51	N	045520	500	36 억		75634	N	N	0	N	00	N
161	20230803	090416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	-100	5	-1.44	7339740	1077	6.53	6800	6860	6800	9040	4880	6960	6814.99	1.16	0	110	7026	6992	6926	6892	6826	7010	6910	37	2080	500	4590	10	1	6500000	446	-2.74	1.48	12	0.02	-2508.00	4645.00	13200	20230206	-48.03	5980	20230726	14.72	13200	-48.03	20230206	5980	14.72	20230726	13200	-48.03	20230206	5980	14.72	20230726	2.51	N	045520	500	36 억		75634	N	N	0	N	00	N
162	20230802	160419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	100	2	1.46	113876900	16495	93.12	6920	6960	6860	8910	4810	6860	6903.72	1.16	0	547	7126	6992	6926	6792	6726	6960	6760	37	2050	500	4520	10	1	6500000	452	-2.78	1.50	12	0.25	-2508.00	4645.00	13200	20230206	-47.27	5980	20230726	16.39	13200	-47.27	20230206	5980	16.39	20230726	13200	-47.27	20230206	5980	16.39	20230726	2.50	N	045520	500	36 억		75083	N	N	0	N	00	N
163	20230802	150424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6930	70	2	1.02	110255160	15974	90.18	6920	6960	6860	8910	4810	6860	6902.16	1.16	0	454	7126	6992	6926	6792	6726	6960	6760	37	2050	500	4520	10	1	6500000	450	-2.76	1.49	12	0.25	-2508.00	4645.00	13200	20230206	-47.50	5980	20230726	15.89	13200	-47.50	20230206	5980	15.89	20230726	13200	-47.50	20230206	5980	15.89	20230726	2.50	N	045520	500	36 억		75083	N	N	0	N	00	N
164	20230802	140419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	90	2	1.31	59800090	8657	48.87	6920	6960	6890	8910	4810	6860	6907.72	1.16	0	50	7126	6992	6926	6792	6726	6960	6760	37	2050	500	4520	10	1	6500000	452	-2.77	1.50	12	0.13	-2508.00	4645.00	13200	20230206	-47.35	5980	20230726	16.22	13200	-47.35	20230206	5980	16.22	20230726	13200	-47.35	20230206	5980	16.22	20230726	2.50	N	045520	500	36 억		75083	N	N	0	N	00	N
165	20230802	130418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	90	2	1.31	31576570	4570	25.80	6920	6960	6890	8910	4810	6860	6909.53	1.16	0	300	7126	6992	6926	6792	6726	6960	6760	37	2050	500	4520	10	1	6500000	452	-2.77	1.50	12	0.07	-2508.00	4645.00	13200	20230206	-47.35	5980	20230726	16.22	13200	-47.35	20230206	5980	16.22	20230726	13200	-47.35	20230206	5980	16.22	20230726	2.50	N	045520	500	36 억		75083	N	N	0	N	00	N
166	20230802	120414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6920	60	2	0.87	24605720	3565	20.13	6920	6960	6890	8910	4810	6860	6902.03	1.16	0	194	7126	6992	6926	6792	6726	6960	6760	37	2050	500	4520	10	1	6500000	450	-2.76	1.49	12	0.05	-2508.00	4645.00	13200	20230206	-47.58	5980	20230726	15.72	13200	-47.58	20230206	5980	15.72	20230726	13200	-47.58	20230206	5980	15.72	20230726	2.50	N	045520	500	36 억		75083	N	N	0	N	00	N
167	20230802	110412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	50	2	0.73	23746770	3441	19.43	6920	6960	6890	8910	4810	6860	6901.12	1.16	0	167	7126	6992	6926	6792	6726	6960	6760	37	2050	500	4520	10	1	6500000	449	-2.76	1.49	12	0.05	-2508.00	4645.00	13200	20230206	-47.65	5980	20230726	15.55	13200	-47.65	20230206	5980	15.55	20230726	13200	-47.65	20230206	5980	15.55	20230726	2.50	N	045520	500	36 억		75083	N	N	0	N	00	N
168	20230802	100414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6950	90	2	1.31	16226220	2351	13.27	6920	6960	6890	8910	4810	6860	6901.84	1.16	0	31	7126	6992	6926	6792	6726	6960	6760	37	2050	500	4520	10	1	6500000	452	-2.77	1.50	12	0.04	-2508.00	4645.00	13200	20230206	-47.35	5980	20230726	16.22	13200	-47.35	20230206	5980	16.22	20230726	13200	-47.35	20230206	5980	16.22	20230726	2.50	N	045520	500	36 억		75083	N	N	0	N	00	N
169	20230802	090414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6940	80	2	1.17	1121470	162	0.91	6920	6940	6920	8910	4810	6860	6922.65	1.16	0	-35	7126	6992	6926	6792	6726	6960	6760	37	2050	500	4520	10	1	6500000	451	-2.77	1.49	12	0.00	-2508.00	4645.00	13200	20230206	-47.42	5980	20230726	16.05	13200	-47.42	20230206	5980	16.05	20230726	13200	-47.42	20230206	5980	16.05	20230726	2.50	N	045520	500	36 억		75083	N	N	0	N	00	N
170	20230801	160416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6860	10	2	0.15	121771230	17478	99.19	6890	7060	6860	8900	4800	6850	6967.11	1.13	0	1714	7056	6952	6746	6642	6436	7005	6695	37	2050	500	4520	10	1	6500000	446	-2.74	1.48	12	0.27	-2508.00	4645.00	13200	20230206	-48.03	5980	20230726	14.72	13200	-48.03	20230206	5980	14.72	20230726	13200	-48.03	20230206	5980	14.72	20230726	2.53	N	045520	500	36 억		73362	N	N	0	N	00	N
171	20230801	150412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6910	60	2	0.88	107438630	15401	87.40	6890	7060	6880	8900	4800	6850	6976.08	1.13	0	1398	7056	6952	6746	6642	6436	7005	6695	37	2050	500	4520	10	1	6500000	449	-2.76	1.49	12	0.24	-2508.00	4645.00	13200	20230206	-47.65	5980	20230726	15.55	13200	-47.65	20230206	5980	15.55	20230726	13200	-47.65	20230206	5980	15.55	20230726	2.53	N	045520	500	36 억		73362	N	N	0	N	00	N
172	20230801	140421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6970	120	2	1.75	98760450	14152	80.31	6890	7060	6880	8900	4800	6850	6978.55	1.13	0	1264	7056	6952	6746	6642	6436	7005	6695	37	2050	500	4520	10	1	6500000	453	-2.78	1.50	12	0.22	-2508.00	4645.00	13200	20230206	-47.20	5980	20230726	16.56	13200	-47.20	20230206	5980	16.56	20230726	13200	-47.20	20230206	5980	16.56	20230726	2.53	N	045520	500	36 억		73362	N	N	0	N	00	N
173	20230801	130412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6960	110	2	1.61	92992880	13322	75.60	6890	7060	6880	8900	4800	6850	6980.40	1.13	0	1322	7056	6952	6746	6642	6436	7005	6695	37	2050	500	4520	10	1	6500000	452	-2.78	1.50	12	0.20	-2508.00	4645.00	13200	20230206	-47.27	5980	20230726	16.39	13200	-47.27	20230206	5980	16.39	20230726	13200	-47.27	20230206	5980	16.39	20230726	2.53	N	045520	500	36 억		73362	N	N	0	N	00	N
174	20230801	120413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7010	160	2	2.34	73908950	10566	59.96	6890	7060	6880	8900	4800	6850	6994.98	1.13	0	772	7056	6952	6746	6642	6436	7005	6695	37	2050	500	4520	10	1	6500000	456	-2.80	1.51	12	0.16	-2508.00	4645.00	13200	20230206	-46.89	5980	20230726	17.22	13200	-46.89	20230206	5980	17.22	20230726	13200	-46.89	20230206	5980	17.22	20230726	2.53	N	045520	500	36 억		73362	N	N	0	N	00	N
175	20230801	110411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7050	200	2	2.92	60089940	8585	48.72	6890	7060	6880	8900	4800	6850	6999.41	1.13	0	641	7056	6952	6746	6642	6436	7005	6695	37	2050	500	4520	10	1	6500000	458	-2.81	1.52	12	0.13	-2508.00	4645.00	13200	20230206	-46.59	5980	20230726	17.89	13200	-46.59	20230206	5980	17.89	20230726	13200	-46.59	20230206	5980	17.89	20230726	2.53	N	045520	500	36 억		73362	N	N	0	N	00	N
176	20230801	100414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7040	190	2	2.77	29552540	4229	24.00	6890	7060	6880	8900	4800	6850	6988.07	1.13	0	-300	7056	6952	6746	6642	6436	7005	6695	37	2050	500	4520	10	1	6500000	458	-2.81	1.52	12	0.07	-2508.00	4645.00	13200	20230206	-46.67	5980	20230726	17.73	13200	-46.67	20230206	5980	17.73	20230726	13200	-46.67	20230206	5980	17.73	20230726	2.53	N	045520	500	36 억		73362	N	N	0	N	00	N
177	20230801	090410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	6900	50	2	0.73	544250	79	0.45	6890	6900	6880	8900	4800	6850	6889.24	1.13	0	10	7056	6952	6746	6642	6436	7005	6695	37	2050	500	4520	10	1	6500000	449	-2.75	1.49	12	0.00	-2508.00	4645.00	13200	20230206	-47.73	5980	20230726	15.38	13200	-47.73	20230206	5980	15.38	20230726	13200	-47.73	20230206	5980	15.38	20230726	2.53	N	045520	500	36 억		73362	N	N	0	N	00	N