KissMeData/299030/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	161120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	126800	4100	2	3.34	41212701800	326339	93.64	122700	128400	122000	159500	85900	122700	126286.79	3.12	-66	27964	130700	126700	124600	120600	118500	125650	119550	40	36800	500	88340	100	1	8048135	10205	630.85	12.94	12	4.05	201.00	9796.00	147000	20230724	-13.74	52300	20230103	142.45	147000	-13.74	20230724	52300	142.45	20230103	147000	-13.74	20230724	52300	142.45	20230103	3.67	N	299030	500	40 억		251057	N	N	60	N	00	N
3	20230831	151419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	126600	3900	2	3.18	30355892700	240727	69.07	122700	128400	122000	159500	85900	122700	126101.06	3.12	-66	24353	130700	126700	124600	120600	118500	125650	119550	40	36800	500	88340	100	1	8048135	10189	629.85	12.92	12	2.99	201.00	9796.00	147000	20230724	-13.88	52300	20230103	142.07	147000	-13.88	20230724	52300	142.07	20230103	147000	-13.88	20230724	52300	142.07	20230103	3.67	N	299030	500	40 억		251057	N	N	1	N	00	N
4	20230831	141537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	125400	2700	2	2.20	26202290200	207833	59.63	122700	128400	122000	159500	85900	122700	126073.95	3.12	-66	13060	130700	126700	124600	120600	118500	125650	119550	40	36800	500	88340	100	1	8048135	10092	623.88	12.80	12	2.58	201.00	9796.00	147000	20230724	-14.69	52300	20230103	139.77	147000	-14.69	20230724	52300	139.77	20230103	147000	-14.69	20230724	52300	139.77	20230103	3.67	N	299030	500	40 억		251057	N	N	1	N	00	N
5	20230831	131456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	125900	3200	2	2.61	22882463500	181293	52.02	122700	128400	122000	159500	85900	122700	126218.34	3.12	-66	14018	130700	126700	124600	120600	118500	125650	119550	40	36800	500	88340	100	1	8048135	10133	626.37	12.85	12	2.25	201.00	9796.00	147000	20230724	-14.35	52300	20230103	140.73	147000	-14.35	20230724	52300	140.73	20230103	147000	-14.35	20230724	52300	140.73	20230103	3.67	N	299030	500	40 억		251057	N	N	1	N	00	N
6	20230831	121551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	126800	4100	2	3.34	20038600700	158707	45.54	122700	128400	122000	159500	85900	122700	126261.85	3.12	-66	9245	130700	126700	124600	120600	118500	125650	119550	40	36800	500	88340	100	1	8048135	10205	630.85	12.94	12	1.97	201.00	9796.00	147000	20230724	-13.74	52300	20230103	142.45	147000	-13.74	20230724	52300	142.45	20230103	147000	-13.74	20230724	52300	142.45	20230103	3.67	N	299030	500	40 억		251057	N	N	1	N	00	N
7	20230831	112024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	125900	3200	2	2.61	18043673700	142938	41.01	122700	128400	122000	159500	85900	122700	126234.54	3.12	-66	7749	130700	126700	124600	120600	118500	125650	119550	40	36800	500	88340	100	1	8048135	10133	626.37	12.85	12	1.78	201.00	9796.00	147000	20230724	-14.35	52300	20230103	140.73	147000	-14.35	20230724	52300	140.73	20230103	147000	-14.35	20230724	52300	140.73	20230103	3.67	N	299030	500	40 억		251057	N	N	1	N	00	N
8	20230831	101642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	125100	2400	2	1.96	15380646200	121812	34.95	122700	128400	122000	159500	85900	122700	126265.77	3.12	-66	8779	130700	126700	124600	120600	118500	125650	119550	40	36800	500	88340	100	1	8048135	10068	622.39	12.77	12	1.51	201.00	9796.00	147000	20230724	-14.90	52300	20230103	139.20	147000	-14.90	20230724	52300	139.20	20230103	147000	-14.90	20230724	52300	139.20	20230103	3.67	N	299030	500	40 억		251057	N	N	1	N	00	N
9	20230831	091508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	126000	3300	2	2.69	4167202300	33367	9.57	122700	127100	122000	159500	85900	122700	124890.65	3.12	-66	-2138	130700	126700	124600	120600	118500	125650	119550	40	36800	500	88340	100	1	8048135	10141	626.87	12.86	12	0.41	201.00	9796.00	147000	20230724	-14.29	52300	20230103	140.92	147000	-14.29	20230724	52300	140.92	20230103	147000	-14.29	20230724	52300	140.92	20230103	3.67	N	299030	500	40 억		251057	N	N	1	N	00	N
10	20230830	161125	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	122700	2900	2	2.42	43373520500	346764	180.19	124300	128600	122500	155700	83900	119800	125086.73	3.36	0	-19167	126466	123132	120966	117632	115466	122050	116550	40	35900	500	86250	100	1	8048135	9875	610.45	12.53	12	4.31	201.00	9796.00	147000	20230724	-16.53	52300	20230103	134.61	147000	-16.53	20230724	52300	134.61	20230103	147000	-16.53	20230724	52300	134.61	20230103	3.69	N	299030	500	40 억		270324	N	N	1	N	00	N
11	20230830	151352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	123200	3400	2	2.84	42542555000	339994	176.67	124300	128600	122500	155700	83900	119800	125129.58	3.36	0	-20277	126466	123132	120966	117632	115466	122050	116550	40	35900	500	86250	100	1	8048135	9915	612.94	12.58	12	4.22	201.00	9796.00	147000	20230724	-16.19	52300	20230103	135.56	147000	-16.19	20230724	52300	135.56	20230103	147000	-16.19	20230724	52300	135.56	20230103	3.69	N	299030	500	40 억		270324	N	N	51	N	00	N
12	20230830	141447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	122900	3100	2	2.59	39572746100	315828	164.11	124300	128600	122500	155700	83900	119800	125300.87	3.36	0	-21437	126466	123132	120966	117632	115466	122050	116550	40	35900	500	86250	100	1	8048135	9891	611.44	12.55	12	3.92	201.00	9796.00	147000	20230724	-16.39	52300	20230103	134.99	147000	-16.39	20230724	52300	134.99	20230103	147000	-16.39	20230724	52300	134.99	20230103	3.69	N	299030	500	40 억		270324	N	N	51	N	00	N
13	20230830	131439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	124500	4700	2	3.92	37006093400	295019	153.30	124300	128600	122500	155700	83900	119800	125439.00	3.36	0	-19818	126466	123132	120966	117632	115466	122050	116550	40	35900	500	86250	100	1	8048135	10020	619.40	12.71	12	3.67	201.00	9796.00	147000	20230724	-15.31	52300	20230103	138.05	147000	-15.31	20230724	52300	138.05	20230103	147000	-15.31	20230724	52300	138.05	20230103	3.69	N	299030	500	40 억		270324	N	N	51	N	00	N
14	20230830	121451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	123500	3700	2	3.09	34810502800	277271	144.08	124300	128600	122500	155700	83900	119800	125549.78	3.36	0	-20039	126466	123132	120966	117632	115466	122050	116550	40	35900	500	86250	100	1	8048135	9939	614.43	12.61	12	3.45	201.00	9796.00	147000	20230724	-15.99	52300	20230103	136.14	147000	-15.99	20230724	52300	136.14	20230103	147000	-15.99	20230724	52300	136.14	20230103	3.69	N	299030	500	40 억		270324	N	N	51	N	00	N
15	20230830	112011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	124700	4900	2	4.09	32776996700	260875	135.56	124300	128600	122500	155700	83900	119800	125645.70	3.36	0	-18157	126466	123132	120966	117632	115466	122050	116550	40	35900	500	86250	100	1	8048135	10036	620.40	12.73	12	3.24	201.00	9796.00	147000	20230724	-15.17	52300	20230103	138.43	147000	-15.17	20230724	52300	138.43	20230103	147000	-15.17	20230724	52300	138.43	20230103	3.69	N	299030	500	40 억		270324	N	N	51	N	00	N
16	20230830	101539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	123300	3500	2	2.92	26253984300	208482	108.33	124300	128600	123100	155700	83900	119800	125933.41	3.36	0	-17504	126466	123132	120966	117632	115466	122050	116550	40	35900	500	86250	100	1	8048135	9923	613.43	12.59	12	2.59	201.00	9796.00	147000	20230724	-16.12	52300	20230103	135.76	147000	-16.12	20230724	52300	135.76	20230103	147000	-16.12	20230724	52300	135.76	20230103	3.69	N	299030	500	40 억		270324	N	N	51	N	00	N
17	20230830	091438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	126100	6300	2	5.26	14083715500	111749	58.07	124300	128600	123300	155700	83900	119800	126037.77	3.36	0	-16366	126466	123132	120966	117632	115466	122050	116550	40	35900	500	86250	100	1	8048135	10149	627.36	12.87	12	1.39	201.00	9796.00	147000	20230724	-14.22	52300	20230103	141.11	147000	-14.22	20230724	52300	141.11	20230103	147000	-14.22	20230724	52300	141.11	20230103	3.69	N	299030	500	40 억		270324	N	N	51	N	00	N
18	20230829	161120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	119800	-1600	5	-1.32	22752130200	187472	51.36	123500	124300	118800	157800	85000	121400	121364.60	3.73	0	-31763	125733	123566	119333	117166	112933	124650	118250	40	36400	500	87400	100	1	8048135	9642	596.02	12.23	12	2.33	201.00	9796.00	147000	20230724	-18.50	52300	20230103	129.06	147000	-18.50	20230724	52300	129.06	20230103	147000	-18.50	20230724	52300	129.06	20230103	3.65	N	299030	500	40 억		300522	N	N	51	N	00	N
19	20230829	151401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	119800	-1600	5	-1.32	22030985200	181455	49.71	123500	124300	118800	157800	85000	121400	121412.94	3.73	0	-30717	125733	123566	119333	117166	112933	124650	118250	40	36400	500	87400	100	1	8048135	9642	596.02	12.23	12	2.25	201.00	9796.00	147000	20230724	-18.50	52300	20230103	129.06	147000	-18.50	20230724	52300	129.06	20230103	147000	-18.50	20230724	52300	129.06	20230103	3.65	N	299030	500	40 억		300522	N	N	39	N	00	N
20	20230829	141543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	121000	-400	5	-0.33	19570360600	161045	44.12	123500	124300	118800	157800	85000	121400	121521.07	3.73	0	-23839	125733	123566	119333	117166	112933	124650	118250	40	36400	500	87400	100	1	8048135	9738	601.99	12.35	12	2.00	201.00	9796.00	147000	20230724	-17.69	52300	20230103	131.36	147000	-17.69	20230724	52300	131.36	20230103	147000	-17.69	20230724	52300	131.36	20230103	3.65	N	299030	500	40 억		300522	N	N	39	N	00	N
21	20230829	131435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	122100	700	2	0.58	17882707100	147147	40.32	123500	124300	118800	157800	85000	121400	121529.54	3.73	0	-21685	125733	123566	119333	117166	112933	124650	118250	40	36400	500	87400	100	1	8048135	9827	607.46	12.46	12	1.83	201.00	9796.00	147000	20230724	-16.94	52300	20230103	133.46	147000	-16.94	20230724	52300	133.46	20230103	147000	-16.94	20230724	52300	133.46	20230103	3.65	N	299030	500	40 억		300522	N	N	39	N	00	N
22	20230829	121537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	120700	-700	5	-0.58	16057356400	132163	36.21	123500	124300	118800	157800	85000	121400	121496.61	3.73	0	-22472	125733	123566	119333	117166	112933	124650	118250	40	36400	500	87400	100	1	8048135	9714	600.50	12.32	12	1.64	201.00	9796.00	147000	20230724	-17.89	52300	20230103	130.78	147000	-17.89	20230724	52300	130.78	20230103	147000	-17.89	20230724	52300	130.78	20230103	3.65	N	299030	500	40 억		300522	N	N	39	N	00	N
23	20230829	112234	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	120500	-900	5	-0.74	14155452200	116459	31.91	123500	124300	118800	157800	85000	121400	121548.80	3.73	0	-25732	125733	123566	119333	117166	112933	124650	118250	40	36400	500	87400	100	1	8048135	9698	599.50	12.30	12	1.45	201.00	9796.00	147000	20230724	-18.03	52300	20230103	130.40	147000	-18.03	20230724	52300	130.40	20230103	147000	-18.03	20230724	52300	130.40	20230103	3.65	N	299030	500	40 억		300522	N	N	39	N	00	N
24	20230829	101634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	120600	-800	5	-0.66	10922992300	89562	24.54	123500	124300	120200	157800	85000	121400	121960.12	3.73	0	-16630	125733	123566	119333	117166	112933	124650	118250	40	36400	500	87400	100	1	8048135	9706	600.00	12.31	12	1.11	201.00	9796.00	147000	20230724	-17.96	52300	20230103	130.59	147000	-17.96	20230724	52300	130.59	20230103	147000	-17.96	20230724	52300	130.59	20230103	3.65	N	299030	500	40 억		300522	N	N	39	N	00	N
25	20230829	091101	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	121200	-200	5	-0.16	5910719000	48285	13.23	123500	124300	120200	157800	85000	121400	122413.15	3.73	0	-13531	125733	123566	119333	117166	112933	124650	118250	40	36400	500	87400	100	1	8048135	9754	602.99	12.37	12	0.60	201.00	9796.00	147000	20230724	-17.55	52300	20230103	131.74	147000	-17.55	20230724	52300	131.74	20230103	147000	-17.55	20230724	52300	131.74	20230103	3.65	N	299030	500	40 억		300522	N	N	39	N	00	N
26	20230828	161047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	121400	10300	2	9.27	43135788400	362705	396.65	117000	121500	115100	144400	77800	111100	118924.12	3.62	0	11330	116566	113832	111466	108732	106366	115200	110100	40	33300	500	79990	100	1	8048135	9770	603.98	12.39	12	4.51	201.00	9796.00	147000	20230724	-17.41	52300	20230103	132.12	147000	-17.41	20230724	52300	132.12	20230103	147000	-17.41	20230724	52300	132.12	20230103	3.71	N	299030	500	40 억		290962	N	N	39	N	00	N
27	20230828	151056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	120800	9700	2	8.73	41027826500	345316	377.63	117000	121500	115100	144400	77800	111100	118812.68	3.62	0	13321	116566	113832	111466	108732	106366	115200	110100	40	33300	500	79990	100	1	8048135	9722	601.00	12.33	12	4.29	201.00	9796.00	147000	20230724	-17.82	52300	20230103	130.98	147000	-17.82	20230724	52300	130.98	20230103	147000	-17.82	20230724	52300	130.98	20230103	3.71	N	299030	500	40 억		290962	N	N	266	N	00	N
28	20230828	141059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	118200	7100	2	6.39	34892215700	294326	321.87	117000	121500	115100	144400	77800	111100	118549.86	3.62	0	4954	116566	113832	111466	108732	106366	115200	110100	40	33300	500	79990	100	1	8048135	9513	588.06	12.07	12	3.66	201.00	9796.00	147000	20230724	-19.59	52300	20230103	126.00	147000	-19.59	20230724	52300	126.00	20230103	147000	-19.59	20230724	52300	126.00	20230103	3.71	N	299030	500	40 억		290962	N	N	266	N	00	N
29	20230828	131108	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	117800	6700	2	6.03	32716570600	275956	301.78	117000	121500	115100	144400	77800	111100	118557.52	3.62	0	-325	116566	113832	111466	108732	106366	115200	110100	40	33300	500	79990	100	1	8048135	9481	586.07	12.03	12	3.43	201.00	9796.00	147000	20230724	-19.86	52300	20230103	125.24	147000	-19.86	20230724	52300	125.24	20230103	147000	-19.86	20230724	52300	125.24	20230103	3.71	N	299030	500	40 억		290962	N	N	266	N	00	N
30	20230828	121059	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	117300	6200	2	5.58	30395770500	256103	280.07	117000	121500	115100	144400	77800	111100	118686.08	3.62	0	4650	116566	113832	111466	108732	106366	115200	110100	40	33300	500	79990	100	1	8048135	9440	583.58	11.97	12	3.18	201.00	9796.00	147000	20230724	-20.20	52300	20230103	124.28	147000	-20.20	20230724	52300	124.28	20230103	147000	-20.20	20230724	52300	124.28	20230103	3.71	N	299030	500	40 억		290962	N	N	266	N	00	N
31	20230828	111056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	118000	6900	2	6.21	28869315900	243118	265.87	117000	121500	115100	144400	77800	111100	118746.48	3.62	0	8820	116566	113832	111466	108732	106366	115200	110100	40	33300	500	79990	100	1	8048135	9497	587.06	12.05	12	3.02	201.00	9796.00	147000	20230724	-19.73	52300	20230103	125.62	147000	-19.73	20230724	52300	125.62	20230103	147000	-19.73	20230724	52300	125.62	20230103	3.71	N	299030	500	40 억		290962	N	N	266	N	00	N
32	20230828	101044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	118700	7600	2	6.84	25256523200	212442	232.32	117000	121500	115100	144400	77800	111100	118887.12	3.62	0	18167	116566	113832	111466	108732	106366	115200	110100	40	33300	500	79990	100	1	8048135	9553	590.55	12.12	12	2.64	201.00	9796.00	147000	20230724	-19.25	52300	20230103	126.96	147000	-19.25	20230724	52300	126.96	20230103	147000	-19.25	20230724	52300	126.96	20230103	3.71	N	299030	500	40 억		290962	N	N	266	N	00	N
33	20230828	091058	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	117900	6800	2	6.12	8515260800	72340	79.11	117000	119000	115100	144400	77800	111100	117712.75	3.62	0	252	116566	113832	111466	108732	106366	115200	110100	40	33300	500	79990	100	1	8048135	9489	586.57	12.04	12	0.90	201.00	9796.00	147000	20230724	-19.80	52300	20230103	125.43	147000	-19.80	20230724	52300	125.43	20230103	147000	-19.80	20230724	52300	125.43	20230103	3.71	N	299030	500	40 억		290962	N	N	266	N	00	N
34	20230825	161050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	111100	-800	5	-0.71	10185417700	90690	89.98	109100	114200	109100	145400	78400	111900	112312.20	3.70	0	-6505	114900	113400	111000	109500	107100	114150	110250	40	33500	500	80560	100	1	8048135	8941	552.74	11.34	12	1.13	201.00	9796.00	147000	20230724	-24.42	52300	20230103	112.43	147000	-24.42	20230724	52300	112.43	20230103	147000	-24.42	20230724	52300	112.43	20230103	3.71	N	299030	500	40 억		297423	N	N	266	N	00	N
35	20230825	151057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	111200	-700	5	-0.63	9926046600	88356	87.66	109100	114200	109100	145400	78400	111900	112341.53	3.70	0	-6348	114900	113400	111000	109500	107100	114150	110250	40	33500	500	80560	100	1	8048135	8950	553.23	11.35	12	1.10	201.00	9796.00	147000	20230724	-24.35	52300	20230103	112.62	147000	-24.35	20230724	52300	112.62	20230103	147000	-24.35	20230724	52300	112.62	20230103	3.71	N	299030	500	40 억		297423	N	N	82	N	00	N
36	20230825	141056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	111100	-800	5	-0.71	9360585100	83268	82.62	109100	114200	109100	145400	78400	111900	112415.17	3.70	0	-7118	114900	113400	111000	109500	107100	114150	110250	40	33500	500	80560	100	1	8048135	8941	552.74	11.34	12	1.03	201.00	9796.00	147000	20230724	-24.42	52300	20230103	112.43	147000	-24.42	20230724	52300	112.43	20230103	147000	-24.42	20230724	52300	112.43	20230103	3.71	N	299030	500	40 억		297423	N	N	82	N	00	N
37	20230825	131051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110700	-1200	5	-1.07	8766147400	77919	77.31	109100	114200	109100	145400	78400	111900	112503.36	3.70	0	-6173	114900	113400	111000	109500	107100	114150	110250	40	33500	500	80560	100	1	8048135	8909	550.75	11.30	12	0.97	201.00	9796.00	147000	20230724	-24.69	52300	20230103	111.66	147000	-24.69	20230724	52300	111.66	20230103	147000	-24.69	20230724	52300	111.66	20230103	3.71	N	299030	500	40 억		297423	N	N	82	N	00	N
38	20230825	121052	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110800	-1100	5	-0.98	8210551300	72903	72.33	109100	114200	109100	145400	78400	111900	112622.98	3.70	0	-5355	114900	113400	111000	109500	107100	114150	110250	40	33500	500	80560	100	1	8048135	8917	551.24	11.31	12	0.91	201.00	9796.00	147000	20230724	-24.63	52300	20230103	111.85	147000	-24.63	20230724	52300	111.85	20230103	147000	-24.63	20230724	52300	111.85	20230103	3.71	N	299030	500	40 억		297423	N	N	82	N	00	N
39	20230825	111051	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	111900	0	3	0.00	7117346000	63070	62.58	109100	114200	109100	145400	78400	111900	112848.40	3.70	0	-4171	114900	113400	111000	109500	107100	114150	110250	40	33500	500	80560	100	1	8048135	9006	556.72	11.42	12	0.78	201.00	9796.00	147000	20230724	-23.88	52300	20230103	113.96	147000	-23.88	20230724	52300	113.96	20230103	147000	-23.88	20230724	52300	113.96	20230103	3.71	N	299030	500	40 억		297423	N	N	82	N	00	N
40	20230825	101057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	113800	1900	2	1.70	5213868500	46166	45.80	109100	114200	109100	145400	78400	111900	112937.48	3.70	0	-542	114900	113400	111000	109500	107100	114150	110250	40	33500	500	80560	100	1	8048135	9159	566.17	11.62	12	0.57	201.00	9796.00	147000	20230724	-22.59	52300	20230103	117.59	147000	-22.59	20230724	52300	117.59	20230103	147000	-22.59	20230724	52300	117.59	20230103	3.71	N	299030	500	40 억		297423	N	N	82	N	00	N
41	20230825	091050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	112400	500	2	0.45	1816933000	16149	16.02	109100	114200	109100	145400	78400	111900	112510.67	3.70	0	-2410	114900	113400	111000	109500	107100	114150	110250	40	33500	500	80560	100	1	8048135	9046	559.20	11.47	12	0.20	201.00	9796.00	147000	20230724	-23.54	52300	20230103	114.91	147000	-23.54	20230724	52300	114.91	20230103	147000	-23.54	20230724	52300	114.91	20230103	3.71	N	299030	500	40 억		297423	N	N	82	N	00	N
42	20230824	161045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	111900	3700	2	3.42	11082913300	99980	106.21	109100	112500	108600	140600	75800	108200	110847.12	3.36	0	26774	114400	111300	109100	106000	103800	110200	104900	40	32400	500	77900	100	1	8048135	9006	556.72	11.42	12	1.24	201.00	9796.00	147000	20230724	-23.88	52300	20230103	113.96	147000	-23.88	20230724	52300	113.96	20230103	147000	-23.88	20230724	52300	113.96	20230103	3.72	N	299030	500	40 억		270717	N	N	82	N	00	N
43	20230824	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	111500	3300	2	3.05	10581065300	95486	101.43	109100	112500	108600	140600	75800	108200	110812.79	3.36	0	25645	114400	111300	109100	106000	103800	110200	104900	40	32400	500	77900	100	1	8048135	8974	554.73	11.38	12	1.19	201.00	9796.00	147000	20230724	-24.15	52300	20230103	113.19	147000	-24.15	20230724	52300	113.19	20230103	147000	-24.15	20230724	52300	113.19	20230103	3.72	N	299030	500	40 억		270717	N	N	18	N	00	N
44	20230824	141044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	112200	4000	2	3.70	9380078300	84737	90.02	109100	112500	108600	140600	75800	108200	110696.43	3.36	0	21203	114400	111300	109100	106000	103800	110200	104900	40	32400	500	77900	100	1	8048135	9030	558.21	11.45	12	1.05	201.00	9796.00	147000	20230724	-23.67	52300	20230103	114.53	147000	-23.67	20230724	52300	114.53	20230103	147000	-23.67	20230724	52300	114.53	20230103	3.72	N	299030	500	40 억		270717	N	N	18	N	00	N
45	20230824	131047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	111700	3500	2	3.23	7720541100	69929	74.29	109100	112200	108600	140600	75800	108200	110405.49	3.36	0	13411	114400	111300	109100	106000	103800	110200	104900	40	32400	500	77900	100	1	8048135	8990	555.72	11.40	12	0.87	201.00	9796.00	147000	20230724	-24.01	52300	20230103	113.58	147000	-24.01	20230724	52300	113.58	20230103	147000	-24.01	20230724	52300	113.58	20230103	3.72	N	299030	500	40 억		270717	N	N	18	N	00	N
46	20230824	121050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	109900	1700	2	1.57	6905516900	62590	66.49	109100	112200	108600	140600	75800	108200	110329.46	3.36	0	11551	114400	111300	109100	106000	103800	110200	104900	40	32400	500	77900	100	1	8048135	8845	546.77	11.22	12	0.78	201.00	9796.00	147000	20230724	-25.24	52300	20230103	110.13	147000	-25.24	20230724	52300	110.13	20230103	147000	-25.24	20230724	52300	110.13	20230103	3.72	N	299030	500	40 억		270717	N	N	18	N	00	N
47	20230824	111045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110800	2600	2	2.40	5794454100	52503	55.77	109100	112200	108600	140600	75800	108200	110364.33	3.36	0	8621	114400	111300	109100	106000	103800	110200	104900	40	32400	500	77900	100	1	8048135	8917	551.24	11.31	12	0.65	201.00	9796.00	147000	20230724	-24.63	52300	20230103	111.85	147000	-24.63	20230724	52300	111.85	20230103	147000	-24.63	20230724	52300	111.85	20230103	3.72	N	299030	500	40 억		270717	N	N	18	N	00	N
48	20230824	101042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	109200	1000	2	0.92	3249719600	29602	31.45	109100	111200	108600	140600	75800	108200	109780.51	3.36	0	3805	114400	111300	109100	106000	103800	110200	104900	40	32400	500	77900	100	1	8048135	8789	543.28	11.15	12	0.37	201.00	9796.00	147000	20230724	-25.71	52300	20230103	108.80	147000	-25.71	20230724	52300	108.80	20230103	147000	-25.71	20230724	52300	108.80	20230103	3.72	N	299030	500	40 억		270717	N	N	18	N	00	N
49	20230824	091045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110000	1800	2	1.66	858814900	7856	8.35	109100	110000	108600	140600	75800	108200	109319.90	3.36	0	445	114400	111300	109100	106000	103800	110200	104900	40	32400	500	77900	100	1	8048135	8853	547.26	11.23	12	0.10	201.00	9796.00	147000	20230724	-25.17	52300	20230103	110.33	147000	-25.17	20230724	52300	110.33	20230103	147000	-25.17	20230724	52300	110.33	20230103	3.72	N	299030	500	40 억		270717	N	N	18	N	00	N
50	20230823	161040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	108200	-3000	5	-2.70	10180477000	93501	69.90	112100	112200	106900	144500	77900	111200	108881.20	3.57	0	-16903	117733	114466	112033	108766	106333	113250	107550	40	33300	500	80060	100	1	8048135	8708	538.31	11.05	12	1.16	201.00	9796.00	147000	20230724	-26.39	52300	20230103	106.88	147000	-26.39	20230724	52300	106.88	20230103	147000	-26.39	20230724	52300	106.88	20230103	3.67	N	299030	500	40 억		287632	N	N	18	N	00	N
51	20230823	151038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	108200	-3000	5	-2.70	9833791300	90296	67.51	112100	112200	106900	144500	77900	111200	108906.17	3.57	0	-16983	117733	114466	112033	108766	106333	113250	107550	40	33300	500	80060	100	1	8048135	8708	538.31	11.05	12	1.12	201.00	9796.00	147000	20230724	-26.39	52300	20230103	106.88	147000	-26.39	20230724	52300	106.88	20230103	147000	-26.39	20230724	52300	106.88	20230103	3.67	N	299030	500	40 억		287632	N	N	94	N	00	N
52	20230823	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	108400	-2800	5	-2.52	8920752700	81867	61.21	112100	112200	106900	144500	77900	111200	108966.41	3.57	0	-16782	117733	114466	112033	108766	106333	113250	107550	40	33300	500	80060	100	1	8048135	8724	539.30	11.07	12	1.02	201.00	9796.00	147000	20230724	-26.26	52300	20230103	107.27	147000	-26.26	20230724	52300	107.27	20230103	147000	-26.26	20230724	52300	107.27	20230103	3.67	N	299030	500	40 억		287632	N	N	94	N	00	N
53	20230823	131038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	107500	-3700	5	-3.33	7811043500	71545	53.49	112100	112200	107500	144500	77900	111200	109176.65	3.57	0	-14913	117733	114466	112033	108766	106333	113250	107550	40	33300	500	80060	100	1	8048135	8652	534.83	10.97	12	0.89	201.00	9796.00	147000	20230724	-26.87	52300	20230103	105.54	147000	-26.87	20230724	52300	105.54	20230103	147000	-26.87	20230724	52300	105.54	20230103	3.67	N	299030	500	40 억		287632	N	N	94	N	00	N
54	20230823	121047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	108100	-3100	5	-2.79	6836253500	62504	46.73	112100	112200	107800	144500	77900	111200	109373.06	3.57	0	-12071	117733	114466	112033	108766	106333	113250	107550	40	33300	500	80060	100	1	8048135	8700	537.81	11.04	12	0.78	201.00	9796.00	147000	20230724	-26.46	52300	20230103	106.69	147000	-26.46	20230724	52300	106.69	20230103	147000	-26.46	20230724	52300	106.69	20230103	3.67	N	299030	500	40 억		287632	N	N	94	N	00	N
55	20230823	111040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	108100	-3100	5	-2.79	6180473700	56437	42.19	112100	112200	107900	144500	77900	111200	109511.02	3.57	0	-11986	117733	114466	112033	108766	106333	113250	107550	40	33300	500	80060	100	1	8048135	8700	537.81	11.04	12	0.70	201.00	9796.00	147000	20230724	-26.46	52300	20230103	106.69	147000	-26.46	20230724	52300	106.69	20230103	147000	-26.46	20230724	52300	106.69	20230103	3.67	N	299030	500	40 억		287632	N	N	94	N	00	N
56	20230823	101041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	109400	-1800	5	-1.62	4168335600	37926	28.35	112100	112200	108700	144500	77900	111200	109907.07	3.57	0	-2485	117733	114466	112033	108766	106333	113250	107550	40	33300	500	80060	100	1	8048135	8805	544.28	11.17	12	0.47	201.00	9796.00	147000	20230724	-25.58	52300	20230103	109.18	147000	-25.58	20230724	52300	109.18	20230103	147000	-25.58	20230724	52300	109.18	20230103	3.67	N	299030	500	40 억		287632	N	N	94	N	00	N
57	20230823	091049	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110300	-900	5	-0.81	961641700	8683	6.49	112100	112200	109800	144500	77900	111200	110749.94	3.57	0	-1886	117733	114466	112033	108766	106333	113250	107550	40	33300	500	80060	100	1	8048135	8877	548.76	11.26	12	0.11	201.00	9796.00	147000	20230724	-24.97	52300	20230103	110.90	147000	-24.97	20230724	52300	110.90	20230103	147000	-24.97	20230724	52300	110.90	20230103	3.67	N	299030	500	40 억		287632	N	N	94	N	00	N
58	20230822	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	111200	-1900	5	-1.68	14841172100	133015	84.94	114700	115300	109600	147000	79200	113100	111577.05	3.13	0	-3913	117700	115400	113700	111400	109700	116550	112550	40	33900	500	81430	100	1	8048135	8950	553.23	11.35	12	1.65	201.00	9796.00	147000	20230724	-24.35	52300	20230103	112.62	147000	-24.35	20230724	52300	112.62	20230103	147000	-24.35	20230724	52300	112.62	20230103	3.70	N	299030	500	40 억		251611	N	N	94	N	00	N
59	20230822	151036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110700	-2400	5	-2.12	14351963000	128609	82.13	114700	115300	109600	147000	79200	113100	111593.77	3.13	0	-4400	117700	115400	113700	111400	109700	116550	112550	40	33900	500	81430	100	1	8048135	8909	550.75	11.30	12	1.60	201.00	9796.00	147000	20230724	-24.69	52300	20230103	111.66	147000	-24.69	20230724	52300	111.66	20230103	147000	-24.69	20230724	52300	111.66	20230103	3.70	N	299030	500	40 억		251611	N	N	13	N	00	N
60	20230822	141035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	111000	-2100	5	-1.86	12565287600	112524	71.86	114700	115300	109600	147000	79200	113100	111667.62	3.13	0	-4904	117700	115400	113700	111400	109700	116550	112550	40	33900	500	81430	100	1	8048135	8933	552.24	11.33	12	1.40	201.00	9796.00	147000	20230724	-24.49	52300	20230103	112.24	147000	-24.49	20230724	52300	112.24	20230103	147000	-24.49	20230724	52300	112.24	20230103	3.70	N	299030	500	40 억		251611	N	N	13	N	00	N
61	20230822	131033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110800	-2300	5	-2.03	11257951400	100756	64.34	114700	115300	109600	147000	79200	113100	111734.80	3.13	0	-5469	117700	115400	113700	111400	109700	116550	112550	40	33900	500	81430	100	1	8048135	8917	551.24	11.31	12	1.25	201.00	9796.00	147000	20230724	-24.63	52300	20230103	111.85	147000	-24.63	20230724	52300	111.85	20230103	147000	-24.63	20230724	52300	111.85	20230103	3.70	N	299030	500	40 억		251611	N	N	13	N	00	N
62	20230822	121019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110200	-2900	5	-2.56	9967064800	89036	56.86	114700	115300	109700	147000	79200	113100	111944.21	3.13	0	-3428	117700	115400	113700	111400	109700	116550	112550	40	33900	500	81430	100	1	8048135	8869	548.26	11.25	12	1.11	201.00	9796.00	147000	20230724	-25.03	52300	20230103	110.71	147000	-25.03	20230724	52300	110.71	20230103	147000	-25.03	20230724	52300	110.71	20230103	3.70	N	299030	500	40 억		251611	N	N	13	N	00	N
63	20230822	111032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110300	-2800	5	-2.48	9144165500	81573	52.09	114700	115300	109700	147000	79200	113100	112097.94	3.13	0	-1672	117700	115400	113700	111400	109700	116550	112550	40	33900	500	81430	100	1	8048135	8877	548.76	11.26	12	1.01	201.00	9796.00	147000	20230724	-24.97	52300	20230103	110.90	147000	-24.97	20230724	52300	110.90	20230103	147000	-24.97	20230724	52300	110.90	20230103	3.70	N	299030	500	40 억		251611	N	N	13	N	00	N
64	20230822	101030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	111900	-1200	5	-1.06	7381276400	65662	41.93	114700	115300	109700	147000	79200	113100	112413.21	3.13	0	1571	117700	115400	113700	111400	109700	116550	112550	40	33900	500	81430	100	1	8048135	9006	556.72	11.42	12	0.82	201.00	9796.00	147000	20230724	-23.88	52300	20230103	113.96	147000	-23.88	20230724	52300	113.96	20230103	147000	-23.88	20230724	52300	113.96	20230103	3.70	N	299030	500	40 억		251611	N	N	13	N	00	N
65	20230822	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	114000	900	2	0.80	1871132100	16356	10.44	114700	115300	113400	147000	79200	113100	114400.35	3.13	0	247	117700	115400	113700	111400	109700	116550	112550	40	33900	500	81430	100	1	8048135	9175	567.16	11.64	12	0.20	201.00	9796.00	147000	20230724	-22.45	52300	20230103	117.97	147000	-22.45	20230724	52300	117.97	20230103	147000	-22.45	20230724	52300	117.97	20230103	3.70	N	299030	500	40 억		251611	N	N	13	N	00	N
66	20230821	161027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	113100	1500	2	1.34	17756857000	155697	71.53	112000	116000	112000	145000	78200	111600	114048.33	3.41	0	-23998	120866	116232	109266	104632	97666	118550	106950	40	33400	500	80350	100	1	8048135	9102	562.69	11.55	12	1.93	201.00	9796.00	147000	20230724	-23.06	52300	20230103	116.25	147000	-23.06	20230724	52300	116.25	20230103	147000	-23.06	20230724	52300	116.25	20230103	3.68	N	299030	500	40 억		274340	N	N	13	N	00	N
67	20230821	151034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	113100	1500	2	1.34	17265311000	151352	69.53	112000	116000	112000	145000	78200	111600	114074.36	3.41	0	-23960	120866	116232	109266	104632	97666	118550	106950	40	33400	500	80350	100	1	8048135	9102	562.69	11.55	12	1.88	201.00	9796.00	147000	20230724	-23.06	52300	20230103	116.25	147000	-23.06	20230724	52300	116.25	20230103	147000	-23.06	20230724	52300	116.25	20230103	3.68	N	299030	500	40 억		274340	N	N	195	N	00	N
68	20230821	141030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	113900	2300	2	2.06	15958283300	139812	64.23	112000	116000	112000	145000	78200	111600	114141.54	3.41	0	-22130	120866	116232	109266	104632	97666	118550	106950	40	33400	500	80350	100	1	8048135	9167	566.67	11.63	12	1.74	201.00	9796.00	147000	20230724	-22.52	52300	20230103	117.78	147000	-22.52	20230724	52300	117.78	20230103	147000	-22.52	20230724	52300	117.78	20230103	3.68	N	299030	500	40 억		274340	N	N	195	N	00	N
69	20230821	131042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	113700	2100	2	1.88	14917797100	130666	60.03	112000	116000	112000	145000	78200	111600	114167.97	3.41	0	-23995	120866	116232	109266	104632	97666	118550	106950	40	33400	500	80350	100	1	8048135	9151	565.67	11.61	12	1.62	201.00	9796.00	147000	20230724	-22.65	52300	20230103	117.40	147000	-22.65	20230724	52300	117.40	20230103	147000	-22.65	20230724	52300	117.40	20230103	3.68	N	299030	500	40 억		274340	N	N	195	N	00	N
70	20230821	121038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	113700	2100	2	1.88	13884291200	121588	55.86	112000	116000	112000	145000	78200	111600	114191.91	3.41	0	-21449	120866	116232	109266	104632	97666	118550	106950	40	33400	500	80350	100	1	8048135	9151	565.67	11.61	12	1.51	201.00	9796.00	147000	20230724	-22.65	52300	20230103	117.40	147000	-22.65	20230724	52300	117.40	20230103	147000	-22.65	20230724	52300	117.40	20230103	3.68	N	299030	500	40 억		274340	N	N	195	N	00	N
71	20230821	111029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	113900	2300	2	2.06	11302718000	98769	45.38	112000	116000	112000	145000	78200	111600	114436.72	3.41	0	-22671	120866	116232	109266	104632	97666	118550	106950	40	33400	500	80350	100	1	8048135	9167	566.67	11.63	12	1.23	201.00	9796.00	147000	20230724	-22.52	52300	20230103	117.78	147000	-22.52	20230724	52300	117.78	20230103	147000	-22.52	20230724	52300	117.78	20230103	3.68	N	299030	500	40 억		274340	N	N	195	N	00	N
72	20230821	101027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	114200	2600	2	2.33	8299107800	72625	33.37	112000	116000	112000	145000	78200	111600	114274.50	3.41	0	-16621	120866	116232	109266	104632	97666	118550	106950	40	33400	500	80350	100	1	8048135	9191	568.16	11.66	12	0.90	201.00	9796.00	147000	20230724	-22.31	52300	20230103	118.36	147000	-22.31	20230724	52300	118.36	20230103	147000	-22.31	20230724	52300	118.36	20230103	3.68	N	299030	500	40 억		274340	N	N	195	N	00	N
73	20230821	091038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	112600	1000	2	0.90	1265795700	11216	5.15	112000	113400	112000	145000	78200	111600	112859.51	3.41	0	-2296	120866	116232	109266	104632	97666	118550	106950	40	33400	500	80350	100	1	8048135	9062	560.20	11.49	12	0.14	201.00	9796.00	147000	20230724	-23.40	52300	20230103	115.30	147000	-23.40	20230724	52300	115.30	20230103	147000	-23.40	20230724	52300	115.30	20230103	3.68	N	299030	500	40 억		274340	N	N	195	N	00	N
74	20230818	161029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	111600	6800	2	6.49	23560051400	215482	116.64	103800	113900	102300	136200	73400	104800	109332.80	3.09	0	26856	109533	107166	103533	101166	97533	108350	102350	40	31400	500	75450	100	1	8048135	8982	555.22	11.39	12	2.68	201.00	9796.00	147000	20230724	-24.08	52300	20230103	113.38	147000	-24.08	20230724	52300	113.38	20230103	147000	-24.08	20230724	52300	113.38	20230103	3.70	N	299030	500	40 억		248839	N	N	195	N	00	N
75	20230818	151019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	111300	6500	2	6.20	22678601000	207576	112.36	103800	113900	102300	136200	73400	104800	109254.94	3.09	0	25304	109533	107166	103533	101166	97533	108350	102350	40	31400	500	75450	100	1	8048135	8958	553.73	11.36	12	2.58	201.00	9796.00	147000	20230724	-24.29	52300	20230103	112.81	147000	-24.29	20230724	52300	112.81	20230103	147000	-24.29	20230724	52300	112.81	20230103	3.70	N	299030	500	40 억		248839	N	N	3	N	00	N
76	20230818	141029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	111800	7000	2	6.68	14789321500	137290	74.32	103800	111900	102300	136200	73400	104800	107723.71	3.09	0	13300	109533	107166	103533	101166	97533	108350	102350	40	31400	500	75450	100	1	8048135	8998	556.22	11.41	12	1.71	201.00	9796.00	147000	20230724	-23.95	52300	20230103	113.77	147000	-23.95	20230724	52300	113.77	20230103	147000	-23.95	20230724	52300	113.77	20230103	3.70	N	299030	500	40 억		248839	N	N	3	N	00	N
77	20230818	131020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	107600	2800	2	2.67	11356216200	106058	57.41	103800	110000	102300	136200	73400	104800	107076.02	3.09	0	10730	109533	107166	103533	101166	97533	108350	102350	40	31400	500	75450	100	1	8048135	8660	535.32	10.98	12	1.32	201.00	9796.00	147000	20230724	-26.80	52300	20230103	105.74	147000	-26.80	20230724	52300	105.74	20230103	147000	-26.80	20230724	52300	105.74	20230103	3.70	N	299030	500	40 억		248839	N	N	3	N	00	N
78	20230818	121032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	107300	2500	2	2.39	10534674400	98402	53.27	103800	110000	102300	136200	73400	104800	107058.05	3.09	0	9381	109533	107166	103533	101166	97533	108350	102350	40	31400	500	75450	100	1	8048135	8636	533.83	10.95	12	1.22	201.00	9796.00	147000	20230724	-27.01	52300	20230103	105.16	147000	-27.01	20230724	52300	105.16	20230103	147000	-27.01	20230724	52300	105.16	20230103	3.70	N	299030	500	40 억		248839	N	N	3	N	00	N
79	20230818	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	107700	2900	2	2.77	6971862800	65648	35.54	103800	108000	102300	136200	73400	104800	106201.18	3.09	0	8131	109533	107166	103533	101166	97533	108350	102350	40	31400	500	75450	100	1	8048135	8668	535.82	10.99	12	0.82	201.00	9796.00	147000	20230724	-26.73	52300	20230103	105.93	147000	-26.73	20230724	52300	105.93	20230103	147000	-26.73	20230724	52300	105.93	20230103	3.70	N	299030	500	40 억		248839	N	N	3	N	00	N
80	20230818	101029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	106900	2100	2	2.00	4683453400	44195	23.92	103800	107300	102300	136200	73400	104800	105973.08	3.09	0	6678	109533	107166	103533	101166	97533	108350	102350	40	31400	500	75450	100	1	8048135	8603	531.84	10.91	12	0.55	201.00	9796.00	147000	20230724	-27.28	52300	20230103	104.40	147000	-27.28	20230724	52300	104.40	20230103	147000	-27.28	20230724	52300	104.40	20230103	3.70	N	299030	500	40 억		248839	N	N	3	N	00	N
81	20230818	091034	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	106400	1600	2	1.53	1564234000	14867	8.05	103800	107000	102300	136200	73400	104800	105215.82	3.09	0	1470	109533	107166	103533	101166	97533	108350	102350	40	31400	500	75450	100	1	8048135	8563	529.35	10.86	12	0.18	201.00	9796.00	147000	20230724	-27.62	52300	20230103	103.44	147000	-27.62	20230724	52300	103.44	20230103	147000	-27.62	20230724	52300	103.44	20230103	3.70	N	299030	500	40 억		248839	N	N	3	N	00	N
82	20230817	161029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104800	700	2	0.67	18887145300	183317	73.52	102800	105900	99900	135300	72900	104100	103029.07	2.71	0	34413	120366	112232	107866	99732	95366	110050	97550	39	31200	500	74950	100	1	7898241	8277	521.39	10.70	12	2.32	201.00	9796.00	147000	20230724	-28.71	52300	20230103	100.38	147000	-28.71	20230724	52300	100.38	20230103	147000	-28.71	20230724	52300	100.38	20230103	3.60	N	299030	500	39 억		214059	N	N	3	N	00	N
83	20230817	151035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104200	100	2	0.10	18033997000	175142	70.24	102800	105900	99900	135300	72900	104100	102967.44	2.71	0	32650	120366	112232	107866	99732	95366	110050	97550	39	31200	500	74950	100	1	7898241	8230	518.41	10.64	12	2.22	201.00	9796.00	147000	20230724	-29.12	52300	20230103	99.24	147000	-29.12	20230724	52300	99.24	20230103	147000	-29.12	20230724	52300	99.24	20230103	3.60	N	299030	500	39 억		214059	N	N	204	N	00	N
84	20230817	141025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104600	500	2	0.48	16071823800	156284	62.68	102800	105900	99900	135300	72900	104100	102836.77	2.71	0	27399	120366	112232	107866	99732	95366	110050	97550	39	31200	500	74950	100	1	7898241	8262	520.40	10.68	12	1.98	201.00	9796.00	147000	20230724	-28.84	52300	20230103	100.00	147000	-28.84	20230724	52300	100.00	20230103	147000	-28.84	20230724	52300	100.00	20230103	3.60	N	299030	500	39 억		214059	N	N	204	N	00	N
85	20230817	131023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	103400	-700	5	-0.67	14330420900	139463	55.93	102800	105900	99900	135300	72900	104100	102753.66	2.71	0	20763	120366	112232	107866	99732	95366	110050	97550	39	31200	500	74950	100	1	7898241	8167	514.43	10.56	12	1.77	201.00	9796.00	147000	20230724	-29.66	52300	20230103	97.71	147000	-29.66	20230724	52300	97.71	20230103	147000	-29.66	20230724	52300	97.71	20230103	3.60	N	299030	500	39 억		214059	N	N	204	N	00	N
86	20230817	121026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104100	0	3	0.00	11990950500	117013	46.93	102800	105100	99900	135300	72900	104100	102474.47	2.71	0	18204	120366	112232	107866	99732	95366	110050	97550	39	31200	500	74950	100	1	7898241	8222	517.91	10.63	12	1.48	201.00	9796.00	147000	20230724	-29.18	52300	20230103	99.04	147000	-29.18	20230724	52300	99.04	20230103	147000	-29.18	20230724	52300	99.04	20230103	3.60	N	299030	500	39 억		214059	N	N	204	N	00	N
87	20230817	111026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	102700	-1400	5	-1.34	10217609300	99870	40.05	102800	105100	99900	135300	72900	104100	102307.93	2.71	0	13903	120366	112232	107866	99732	95366	110050	97550	39	31200	500	74950	100	1	7898241	8111	510.95	10.48	12	1.26	201.00	9796.00	147000	20230724	-30.14	52300	20230103	96.37	147000	-30.14	20230724	52300	96.37	20230103	147000	-30.14	20230724	52300	96.37	20230103	3.60	N	299030	500	39 억		214059	N	N	204	N	00	N
88	20230817	101021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104500	400	2	0.38	7713534100	75534	30.29	102800	105100	99900	135300	72900	104100	102118.32	2.71	0	14461	120366	112232	107866	99732	95366	110050	97550	39	31200	500	74950	100	1	7898241	8254	519.90	10.67	12	0.96	201.00	9796.00	147000	20230724	-28.91	52300	20230103	99.81	147000	-28.91	20230724	52300	99.81	20230103	147000	-28.91	20230724	52300	99.81	20230103	3.60	N	299030	500	39 억		214059	N	N	204	N	00	N
89	20230817	091020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104400	300	2	0.29	1888558700	18179	7.29	102800	105100	100600	135300	72900	104100	103886.07	2.71	0	-1599	120366	112232	107866	99732	95366	110050	97550	39	31200	500	74950	100	1	7898241	8246	519.40	10.66	12	0.23	201.00	9796.00	147000	20230724	-28.98	52300	20230103	99.62	147000	-28.98	20230724	52300	99.62	20230103	147000	-28.98	20230724	52300	99.62	20230103	3.60	N	299030	500	39 억		214059	N	N	204	N	00	N
90	20230816	161025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104100	-7900	5	-7.05	26818964000	247829	131.53	109700	116000	103500	145600	78400	112000	108227.72	3.36	0	-29612	123533	117766	110933	105166	98333	120650	108050	39	33600	500	80640	100	1	7898241	8222	517.91	10.63	12	3.14	201.00	9796.00	147000	20230724	-29.18	52300	20230103	99.04	147000	-29.18	20230724	52300	99.04	20230103	147000	-29.18	20230724	52300	99.04	20230103	3.52	N	299030	500	39 억		265699	N	N	204	N	00	N
91	20230816	151028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104200	-7800	5	-6.96	25547338100	235620	125.05	109700	116000	103500	145600	78400	112000	108425.73	3.36	0	-27640	123533	117766	110933	105166	98333	120650	108050	39	33600	500	80640	100	1	7898241	8230	518.41	10.64	12	2.98	201.00	9796.00	147000	20230724	-29.12	52300	20230103	99.24	147000	-29.12	20230724	52300	99.24	20230103	147000	-29.12	20230724	52300	99.24	20230103	3.52	N	299030	500	39 억		265699	N	N	166	N	00	N
92	20230816	141026	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	105100	-6900	5	-6.16	21536650300	197095	104.60	109700	116000	103900	145600	78400	112000	109270.14	3.36	0	-22723	123533	117766	110933	105166	98333	120650	108050	39	33600	500	80640	100	1	7898241	8301	522.89	10.73	12	2.50	201.00	9796.00	147000	20230724	-28.50	52300	20230103	100.96	147000	-28.50	20230724	52300	100.96	20230103	147000	-28.50	20230724	52300	100.96	20230103	3.52	N	299030	500	39 억		265699	N	N	166	N	00	N
93	20230816	131023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104500	-7500	5	-6.70	17850102300	161826	85.88	109700	116000	104500	145600	78400	112000	110304.09	3.36	0	-22593	123533	117766	110933	105166	98333	120650	108050	39	33600	500	80640	100	1	7898241	8254	519.90	10.67	12	2.05	201.00	9796.00	147000	20230724	-28.91	52300	20230103	99.81	147000	-28.91	20230724	52300	99.81	20230103	147000	-28.91	20230724	52300	99.81	20230103	3.52	N	299030	500	39 억		265699	N	N	166	N	00	N
94	20230816	121038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	107000	-5000	5	-4.46	14246084300	127780	67.82	109700	116000	107000	145600	78400	112000	111489.08	3.36	0	-13977	123533	117766	110933	105166	98333	120650	108050	39	33600	500	80640	100	1	7898241	8451	532.34	10.92	12	1.62	201.00	9796.00	147000	20230724	-27.21	52300	20230103	104.59	147000	-27.21	20230724	52300	104.59	20230103	147000	-27.21	20230724	52300	104.59	20230103	3.52	N	299030	500	39 억		265699	N	N	166	N	00	N
95	20230816	111033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	109100	-2900	5	-2.59	10650333200	94429	50.12	109700	116000	108000	145600	78400	112000	112786.84	3.36	0	-9585	123533	117766	110933	105166	98333	120650	108050	39	33600	500	80640	100	1	7898241	8617	542.79	11.14	12	1.20	201.00	9796.00	147000	20230724	-25.78	52300	20230103	108.60	147000	-25.78	20230724	52300	108.60	20230103	147000	-25.78	20230724	52300	108.60	20230103	3.52	N	299030	500	39 억		265699	N	N	166	N	00	N
96	20230816	101027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	112300	300	2	0.27	7953846800	70115	37.21	109700	116000	108000	145600	78400	112000	113440.41	3.36	0	-2196	123533	117766	110933	105166	98333	120650	108050	39	33600	500	80640	100	1	7898241	8870	558.71	11.46	12	0.89	201.00	9796.00	147000	20230724	-23.61	52300	20230103	114.72	147000	-23.61	20230724	52300	114.72	20230103	147000	-23.61	20230724	52300	114.72	20230103	3.52	N	299030	500	39 억		265699	N	N	166	N	00	N
97	20230816	091022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	112200	200	2	0.18	1675778800	15095	8.01	109700	113000	108000	145600	78400	112000	111014.25	3.36	0	1387	123533	117766	110933	105166	98333	120650	108050	39	33600	500	80640	100	1	7898241	8862	558.21	11.45	12	0.19	201.00	9796.00	147000	20230724	-23.67	52300	20230103	114.53	147000	-23.67	20230724	52300	114.53	20230103	147000	-23.67	20230724	52300	114.53	20230103	3.52	N	299030	500	39 억		265699	N	N	166	N	00	N
98	20230814	161014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	112000	2300	2	2.10	20398338500	186966	117.99	107200	116700	104100	142600	76800	109700	109089.09	3.57	-66	-17018	118766	114232	111466	106932	104166	112850	105550	39	32900	500	78980	100	1	7898241	8846	557.21	11.43	12	2.37	201.00	9796.00	147000	20230724	-23.81	52300	20230103	114.15	147000	-23.81	20230724	52300	114.15	20230103	147000	-23.81	20230724	52300	114.15	20230103	3.51	N	299030	500	39 억		281898	N	N	166	N	00	N
99	20230814	151011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	112000	2300	2	2.10	19490976900	178848	112.87	107200	116700	104100	142600	76800	109700	108980.67	3.57	-66	-16482	118766	114232	111466	106932	104166	112850	105550	39	32900	500	78980	100	1	7898241	8846	557.21	11.43	12	2.26	201.00	9796.00	147000	20230724	-23.81	52300	20230103	114.15	147000	-23.81	20230724	52300	114.15	20230103	147000	-23.81	20230724	52300	114.15	20230103	3.51	N	299030	500	39 억		281898	N	N	7	N	00	N
100	20230814	141013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	114500	4800	2	4.38	12617496900	117391	74.09	107200	116700	104100	142600	76800	109700	107482.62	3.57	-66	-635	118766	114232	111466	106932	104166	112850	105550	39	32900	500	78980	100	1	7898241	9043	569.65	11.69	12	1.49	201.00	9796.00	147000	20230724	-22.11	52300	20230103	118.93	147000	-22.11	20230724	52300	118.93	20230103	147000	-22.11	20230724	52300	118.93	20230103	3.51	N	299030	500	39 억		281898	N	N	7	N	00	N
101	20230814	131001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	105500	-4200	5	-3.83	8800408400	83069	52.43	107200	109700	104100	142600	76800	109700	105940.85	3.57	-66	-2239	118766	114232	111466	106932	104166	112850	105550	39	32900	500	78980	100	1	7898241	8333	524.88	10.77	12	1.05	201.00	9796.00	147000	20230724	-28.23	52300	20230103	101.72	147000	-28.23	20230724	52300	101.72	20230103	147000	-28.23	20230724	52300	101.72	20230103	3.51	N	299030	500	39 억		281898	N	N	7	N	00	N
102	20230814	121010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	105100	-4600	5	-4.19	8095504200	76373	48.20	107200	109700	104100	142600	76800	109700	105999.46	3.57	-66	-1365	118766	114232	111466	106932	104166	112850	105550	39	32900	500	78980	100	1	7898241	8301	522.89	10.73	12	0.97	201.00	9796.00	147000	20230724	-28.50	52300	20230103	100.96	147000	-28.50	20230724	52300	100.96	20230103	147000	-28.50	20230724	52300	100.96	20230103	3.51	N	299030	500	39 억		281898	N	N	7	N	00	N
103	20230814	111002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	105000	-4700	5	-4.28	6867364200	64635	40.79	107200	109700	105000	142600	76800	109700	106248.28	3.57	-66	-1581	118766	114232	111466	106932	104166	112850	105550	39	32900	500	78980	100	1	7898241	8293	522.39	10.72	12	0.82	201.00	9796.00	147000	20230724	-28.57	52300	20230103	100.76	147000	-28.57	20230724	52300	100.76	20230103	147000	-28.57	20230724	52300	100.76	20230103	3.51	N	299030	500	39 억		281898	N	N	7	N	00	N
104	20230814	101006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	106000	-3700	5	-3.37	5059251100	47532	30.00	107200	109700	105200	142600	76800	109700	106438.71	3.57	-66	-1061	118766	114232	111466	106932	104166	112850	105550	39	32900	500	78980	100	1	7898241	8372	527.36	10.82	12	0.60	201.00	9796.00	147000	20230724	-27.89	52300	20230103	102.68	147000	-27.89	20230724	52300	102.68	20230103	147000	-27.89	20230724	52300	102.68	20230103	3.51	N	299030	500	39 억		281898	N	N	7	N	00	N
105	20230814	091003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	107700	-2000	5	-1.82	1819651500	17100	10.79	107200	109700	105500	142600	76800	109700	106411.98	3.57	-66	-454	118766	114232	111466	106932	104166	112850	105550	39	32900	500	78980	100	1	7898241	8506	535.82	10.99	12	0.22	201.00	9796.00	147000	20230724	-26.73	52300	20230103	105.93	147000	-26.73	20230724	52300	105.93	20230103	147000	-26.73	20230724	52300	105.93	20230103	3.51	N	299030	500	39 억		281898	N	N	7	N	00	N
106	20230811	161003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	109700	200	2	0.18	17386543900	155493	195.59	110700	116000	108700	142300	76700	109500	111821.10	3.68	-151	-8940	112833	111166	109633	107966	106433	110400	107200	39	32800	500	78840	100	1	7898241	8664	545.77	11.20	12	1.97	201.00	9796.00	147000	20230724	-25.37	50700	20220810	116.37	147000	-25.37	20230724	52300	109.75	20230103	147000	-25.37	20230724	52300	109.75	20230103	3.42	N	299030	500	39 억		290889	N	N	7	N	00	N
107	20230811	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	109700	200	2	0.18	16947700700	151490	190.55	110700	116000	108700	142300	76700	109500	111873.40	3.68	-151	-9398	112833	111166	109633	107966	106433	110400	107200	39	32800	500	78840	100	1	7898241	8664	545.77	11.20	12	1.92	201.00	9796.00	147000	20230724	-25.37	50700	20220810	116.37	147000	-25.37	20230724	52300	109.75	20230103	147000	-25.37	20230724	52300	109.75	20230103	3.42	N	299030	500	39 억		290889	N	N	112	N	00	N
108	20230811	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110400	900	2	0.82	15776883400	140838	177.15	110700	116000	108700	142300	76700	109500	112021.50	3.68	-151	-11656	112833	111166	109633	107966	106433	110400	107200	39	32800	500	78840	100	1	7898241	8720	549.25	11.27	12	1.78	201.00	9796.00	147000	20230724	-24.90	50700	20220810	117.75	147000	-24.90	20230724	52300	111.09	20230103	147000	-24.90	20230724	52300	111.09	20230103	3.42	N	299030	500	39 억		290889	N	N	112	N	00	N
109	20230811	130955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	111800	2300	2	2.10	14821931000	132232	166.33	110700	116000	108700	142300	76700	109500	112090.35	3.68	-151	-10422	112833	111166	109633	107966	106433	110400	107200	39	32800	500	78840	100	1	7898241	8830	556.22	11.41	12	1.67	201.00	9796.00	147000	20230724	-23.95	50700	20220810	120.51	147000	-23.95	20230724	52300	113.77	20230103	147000	-23.95	20230724	52300	113.77	20230103	3.42	N	299030	500	39 억		290889	N	N	112	N	00	N
110	20230811	120947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	111100	1600	2	1.46	13956924000	124487	156.59	110700	116000	108700	142300	76700	109500	112115.51	3.68	-151	-12760	112833	111166	109633	107966	106433	110400	107200	39	32800	500	78840	100	1	7898241	8775	552.74	11.34	12	1.58	201.00	9796.00	147000	20230724	-24.42	50700	20220810	119.13	147000	-24.42	20230724	52300	112.43	20230103	147000	-24.42	20230724	52300	112.43	20230103	3.42	N	299030	500	39 억		290889	N	N	112	N	00	N
111	20230811	110947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	111800	2300	2	2.10	13117527100	116957	147.12	110700	116000	108700	142300	76700	109500	112156.84	3.68	-151	-12933	112833	111166	109633	107966	106433	110400	107200	39	32800	500	78840	100	1	7898241	8830	556.22	11.41	12	1.48	201.00	9796.00	147000	20230724	-23.95	50700	20220810	120.51	147000	-23.95	20230724	52300	113.77	20230103	147000	-23.95	20230724	52300	113.77	20230103	3.42	N	299030	500	39 억		290889	N	N	112	N	00	N
112	20230811	100943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	109800	300	2	0.27	11411888100	101609	127.81	110700	116000	108700	142300	76700	109500	112311.78	3.68	-151	-14146	112833	111166	109633	107966	106433	110400	107200	39	32800	500	78840	100	1	7898241	8672	546.27	11.21	12	1.29	201.00	9796.00	147000	20230724	-25.31	50700	20220810	116.57	147000	-25.31	20230724	52300	109.94	20230103	147000	-25.31	20230724	52300	109.94	20230103	3.42	N	299030	500	39 억		290889	N	N	112	N	00	N
113	20230811	090954	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	113300	3800	2	3.47	1742098400	15514	19.51	110700	113500	110100	142300	76700	109500	112292.02	3.68	-151	2058	112833	111166	109633	107966	106433	110400	107200	39	32800	500	78840	100	1	7898241	8949	563.68	11.57	12	0.20	201.00	9796.00	147000	20230724	-22.93	50700	20220810	123.47	147000	-22.93	20230724	52300	116.63	20230103	147000	-22.93	20230724	52300	116.63	20230103	3.42	N	299030	500	39 억		290889	N	N	112	N	00	N
114	20230810	160944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	109500	-1500	5	-1.35	8680887900	79219	61.26	109700	111300	108100	144300	77700	111000	109580.76	3.71	-66	-1541	115466	113232	110066	107832	104666	114350	108950	39	33300	500	79920	100	1	7898241	8649	544.78	11.18	12	1.00	201.00	9796.00	147000	20230724	-25.51	50700	20220810	115.98	147000	-25.51	20230724	52300	109.37	20230103	147000	-25.51	20230724	50700	115.98	20220810	3.42	N	299030	500	39 억		292653	N	N	111	N	00	N
115	20230810	150941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	109900	-1100	5	-0.99	8317621800	75907	58.70	109700	111300	108100	144300	77700	111000	109576.29	3.71	-66	-1548	115466	113232	110066	107832	104666	114350	108950	39	33300	500	79920	100	1	7898241	8680	546.77	11.22	12	0.96	201.00	9796.00	147000	20230724	-25.24	50700	20220810	116.77	147000	-25.24	20230724	52300	110.13	20230103	147000	-25.24	20230724	50700	116.77	20220810	3.42	N	299030	500	39 억		292653	N	N	27	N	00	N
116	20230810	140943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110400	-600	5	-0.54	7584048400	69254	53.56	109700	111300	108100	144300	77700	111000	109510.40	3.71	-66	-205	115466	113232	110066	107832	104666	114350	108950	39	33300	500	79920	100	1	7898241	8720	549.25	11.27	12	0.88	201.00	9796.00	147000	20230724	-24.90	50700	20220810	117.75	147000	-24.90	20230724	52300	111.09	20230103	147000	-24.90	20230724	50700	117.75	20220810	3.42	N	299030	500	39 억		292653	N	N	27	N	00	N
117	20230810	130933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110700	-300	5	-0.27	6899306700	63060	48.77	109700	111300	108100	144300	77700	111000	109408.35	3.71	-66	417	115466	113232	110066	107832	104666	114350	108950	39	33300	500	79920	100	1	7898241	8743	550.75	11.30	12	0.80	201.00	9796.00	147000	20230724	-24.69	50700	20220810	118.34	147000	-24.69	20230724	52300	111.66	20230103	147000	-24.69	20230724	50700	118.34	20220810	3.42	N	299030	500	39 억		292653	N	N	27	N	00	N
118	20230810	120951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	109900	-1100	5	-0.99	6259068300	57259	44.28	109700	111300	108100	144300	77700	111000	109311.22	3.71	-66	708	115466	113232	110066	107832	104666	114350	108950	39	33300	500	79920	100	1	7898241	8680	546.77	11.22	12	0.72	201.00	9796.00	147000	20230724	-25.24	50700	20220810	116.77	147000	-25.24	20230724	52300	110.13	20230103	147000	-25.24	20230724	50700	116.77	20220810	3.42	N	299030	500	39 억		292653	N	N	27	N	00	N
119	20230810	110953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110300	-700	5	-0.63	5299484300	48571	37.56	109700	110300	108100	144300	77700	111000	109107.60	3.71	-66	1488	115466	113232	110066	107832	104666	114350	108950	39	33300	500	79920	100	1	7898241	8712	548.76	11.26	12	0.61	201.00	9796.00	147000	20230724	-24.97	50700	20220810	117.55	147000	-24.97	20230724	52300	110.90	20230103	147000	-24.97	20230724	50700	117.55	20220810	3.42	N	299030	500	39 억		292653	N	N	27	N	00	N
120	20230810	100947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	108800	-2200	5	-1.98	3843665800	35201	27.22	109700	110300	108200	144300	77700	111000	109191.44	3.71	-66	2573	115466	113232	110066	107832	104666	114350	108950	39	33300	500	79920	100	1	7898241	8593	541.29	11.11	12	0.45	201.00	9796.00	147000	20230724	-25.99	50700	20220810	114.60	147000	-25.99	20230724	52300	108.03	20230103	147000	-25.99	20230724	50700	114.60	20220810	3.42	N	299030	500	39 억		292653	N	N	27	N	00	N
121	20230810	090957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	108800	-2200	5	-1.98	1036922600	9521	7.36	109700	109700	108300	144300	77700	111000	108906.80	3.71	-66	-2006	115466	113232	110066	107832	104666	114350	108950	39	33300	500	79920	100	1	7898241	8593	541.29	11.11	12	0.12	201.00	9796.00	147000	20230724	-25.99	50700	20220810	114.60	147000	-25.99	20230724	52300	108.03	20230103	147000	-25.99	20230724	50700	114.60	20220810	3.42	N	299030	500	39 억		292653	N	N	27	N	00	N
122	20230809	160943	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	111000	900	2	0.82	14076388300	127934	88.74	109000	112300	106900	143100	77100	110100	110026.65	4.05	0	-27157	115700	112900	107600	104800	99500	114300	106200	39	33000	500	79270	100	1	7898241	8767	552.24	11.33	12	1.62	201.00	9796.00	147000	20230724	-24.49	50700	20220810	118.93	147000	-24.49	20230724	52300	112.24	20230103	147000	-24.49	20230724	50700	118.93	20220810	3.50	N	299030	500	39 억		320156	N	N	27	N	00	N
123	20230809	150931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110700	600	2	0.54	13766196700	125137	86.80	109000	112300	106900	143100	77100	110100	110008.67	4.05	0	-26940	115700	112900	107600	104800	99500	114300	106200	39	33000	500	79270	100	1	7898241	8743	550.75	11.30	12	1.58	201.00	9796.00	147000	20230724	-24.69	50700	20220810	118.34	147000	-24.69	20230724	52300	111.66	20230103	147000	-24.69	20230724	50700	118.34	20220810	3.50	N	299030	500	39 억		320156	N	N	108	N	00	N
124	20230809	140929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	111400	1300	2	1.18	12433097500	113167	78.50	109000	112100	106900	143100	77100	110100	109864.08	4.05	0	-25973	115700	112900	107600	104800	99500	114300	106200	39	33000	500	79270	100	1	7898241	8799	554.23	11.37	12	1.43	201.00	9796.00	147000	20230724	-24.22	50700	20220810	119.72	147000	-24.22	20230724	52300	113.00	20230103	147000	-24.22	20230724	50700	119.72	20220810	3.50	N	299030	500	39 억		320156	N	N	108	N	00	N
125	20230809	130950	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	111300	1200	2	1.09	11527604600	105034	72.86	109000	112100	106900	143100	77100	110100	109749.63	4.05	0	-24252	115700	112900	107600	104800	99500	114300	106200	39	33000	500	79270	100	1	7898241	8791	553.73	11.36	12	1.33	201.00	9796.00	147000	20230724	-24.29	50700	20220810	119.53	147000	-24.29	20230724	52300	112.81	20230103	147000	-24.29	20230724	50700	119.53	20220810	3.50	N	299030	500	39 억		320156	N	N	108	N	00	N
126	20230809	120949	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110600	500	2	0.45	10705105400	97620	67.71	109000	112100	106900	143100	77100	110100	109658.90	4.05	0	-25435	115700	112900	107600	104800	99500	114300	106200	39	33000	500	79270	100	1	7898241	8735	550.25	11.29	12	1.24	201.00	9796.00	147000	20230724	-24.76	50700	20220810	118.15	147000	-24.76	20230724	52300	111.47	20230103	147000	-24.76	20230724	50700	118.15	20220810	3.50	N	299030	500	39 억		320156	N	N	108	N	00	N
127	20230809	110941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110100	0	3	0.00	9438463600	86183	59.78	109000	112100	106900	143100	77100	110100	109513.39	4.05	0	-23331	115700	112900	107600	104800	99500	114300	106200	39	33000	500	79270	100	1	7898241	8696	547.76	11.24	12	1.09	201.00	9796.00	147000	20230724	-25.10	50700	20220810	117.16	147000	-25.10	20230724	52300	110.52	20230103	147000	-25.10	20230724	50700	117.16	20220810	3.50	N	299030	500	39 억		320156	N	N	108	N	00	N
128	20230809	100928	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	109000	-1100	5	-1.00	8050848700	73552	51.02	109000	112100	106900	143100	77100	110100	109453.86	4.05	0	-23003	115700	112900	107600	104800	99500	114300	106200	39	33000	500	79270	100	1	7898241	8609	542.29	11.13	12	0.93	201.00	9796.00	147000	20230724	-25.85	50700	20220810	114.99	147000	-25.85	20230724	52300	108.41	20230103	147000	-25.85	20230724	50700	114.99	20220810	3.50	N	299030	500	39 억		320156	N	N	108	N	00	N
129	20230809	090934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	108000	-2100	5	-1.91	2064250500	19059	13.22	109000	110100	106900	143100	77100	110100	108263.93	4.05	0	-5934	115700	112900	107600	104800	99500	114300	106200	39	33000	500	79270	100	1	7898241	8530	537.31	11.02	12	0.24	201.00	9796.00	147000	20230724	-26.53	50700	20220810	113.02	147000	-26.53	20230724	52300	106.50	20230103	147000	-26.53	20230724	50700	113.02	20220810	3.50	N	299030	500	39 억		320156	N	N	108	N	00	N
130	20230808	160952	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110100	5600	2	5.36	15017711500	141671	83.98	105400	110400	102300	135800	73200	104500	105982.63	4.24	-66	-15344	109833	107166	105333	102666	100833	106250	101750	39	31300	500	75240	100	1	7898241	8696	547.76	11.24	12	1.79	201.00	9796.00	147000	20230724	-25.10	50700	20220810	117.16	147000	-25.10	20230724	52300	110.52	20230103	147000	-25.10	20230724	50700	117.16	20220810	3.47	N	299030	500	39 억		334887	N	N	108	N	00	N
131	20230808	150940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	107700	3200	2	3.06	12406230000	117799	69.83	105400	108100	102300	135800	73200	104500	105317.98	4.24	-66	-7310	109833	107166	105333	102666	100833	106250	101750	39	31300	500	75240	100	1	7898241	8506	535.82	10.99	12	1.49	201.00	9796.00	147000	20230724	-26.73	50700	20220810	112.43	147000	-26.73	20230724	52300	105.93	20230103	147000	-26.73	20230724	50700	112.43	20220810	3.47	N	299030	500	39 억		334887	N	N	75	N	00	N
132	20230808	140936	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104500	0	3	0.00	8785173300	83780	49.66	105400	106800	102300	135800	73200	104500	104860.68	4.24	-66	524	109833	107166	105333	102666	100833	106250	101750	39	31300	500	75240	100	1	7898241	8254	519.90	10.67	12	1.06	201.00	9796.00	147000	20230724	-28.91	50700	20220810	106.11	147000	-28.91	20230724	52300	99.81	20230103	147000	-28.91	20230724	50700	106.11	20220810	3.47	N	299030	500	39 억		334887	N	N	75	N	00	N
133	20230808	130927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104200	-300	5	-0.29	7918685700	75460	44.73	105400	106800	102300	135800	73200	104500	104939.73	4.24	-66	-73	109833	107166	105333	102666	100833	106250	101750	39	31300	500	75240	100	1	7898241	8230	518.41	10.64	12	0.96	201.00	9796.00	147000	20230724	-29.12	50700	20220810	105.52	147000	-29.12	20230724	52300	99.24	20230103	147000	-29.12	20230724	50700	105.52	20220810	3.47	N	299030	500	39 억		334887	N	N	75	N	00	N
134	20230808	120934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104400	-100	5	-0.10	7200829500	68569	40.64	105400	106800	102300	135800	73200	104500	105016.95	4.24	-66	554	109833	107166	105333	102666	100833	106250	101750	39	31300	500	75240	100	1	7898241	8246	519.40	10.66	12	0.87	201.00	9796.00	147000	20230724	-28.98	50700	20220810	105.92	147000	-28.98	20230724	52300	99.62	20230103	147000	-28.98	20230724	50700	105.92	20220810	3.47	N	299030	500	39 억		334887	N	N	75	N	00	N
135	20230808	110922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	105100	600	2	0.57	6098301700	58107	34.44	105400	106800	102300	135800	73200	104500	104950.68	4.24	-66	3728	109833	107166	105333	102666	100833	106250	101750	39	31300	500	75240	100	1	7898241	8301	522.89	10.73	12	0.74	201.00	9796.00	147000	20230724	-28.50	50700	20220810	107.30	147000	-28.50	20230724	52300	100.96	20230103	147000	-28.50	20230724	50700	107.30	20220810	3.47	N	299030	500	39 억		334887	N	N	75	N	00	N
136	20230808	100935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104900	400	2	0.38	4468277700	42623	25.26	105400	106800	102300	135800	73200	104500	104833.72	4.24	-66	4531	109833	107166	105333	102666	100833	106250	101750	39	31300	500	75240	100	1	7898241	8285	521.89	10.71	12	0.54	201.00	9796.00	147000	20230724	-28.64	50700	20220810	106.90	147000	-28.64	20230724	52300	100.57	20230103	147000	-28.64	20230724	50700	106.90	20220810	3.47	N	299030	500	39 억		334887	N	N	75	N	00	N
137	20230808	090940	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	105400	900	2	0.86	1176395800	11122	6.59	105400	106800	104600	135800	73200	104500	105789.35	4.24	-66	1733	109833	107166	105333	102666	100833	106250	101750	39	31300	500	75240	100	1	7898241	8325	524.38	10.76	12	0.14	201.00	9796.00	147000	20230724	-28.30	50700	20220810	107.89	147000	-28.30	20230724	52300	101.53	20230103	147000	-28.30	20230724	50700	107.89	20220810	3.47	N	299030	500	39 억		334887	N	N	75	N	00	N
138	20230807	160931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104500	-4400	5	-4.04	17665823600	167766	184.78	107100	108000	103500	141500	76300	108900	105300.33	3.81	-85	34269	112900	110900	109400	107400	105900	110150	106650	39	32600	500	78400	100	1	7898241	8254	519.90	10.67	12	2.12	201.00	9796.00	147000	20230724	-28.91	50700	20220810	106.11	147000	-28.91	20230724	52300	99.81	20230103	147000	-28.91	20230724	50700	106.11	20220810	3.47	N	299030	500	39 억		300717	N	N	75	N	00	N
139	20230807	150931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104700	-4200	5	-3.86	17080928200	162175	178.62	107100	108000	103500	141500	76300	108900	105322.68	3.81	-85	33672	112900	110900	109400	107400	105900	110150	106650	39	32600	500	78400	100	1	7898241	8269	520.90	10.69	12	2.05	201.00	9796.00	147000	20230724	-28.78	50700	20220810	106.51	147000	-28.78	20230724	52300	100.19	20230103	147000	-28.78	20230724	50700	106.51	20220810	3.47	N	299030	500	39 억		300717	N	N	5	N	00	N
140	20230807	140937	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104700	-4200	5	-3.86	15153843700	143771	158.35	107100	108000	103500	141500	76300	108900	105401.14	3.81	-85	29123	112900	110900	109400	107400	105900	110150	106650	39	32600	500	78400	100	1	7898241	8269	520.90	10.69	12	1.82	201.00	9796.00	147000	20230724	-28.78	50700	20220810	106.51	147000	-28.78	20230724	52300	100.19	20230103	147000	-28.78	20230724	50700	106.51	20220810	3.47	N	299030	500	39 억		300717	N	N	5	N	00	N
141	20230807	130926	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104000	-4900	5	-4.50	13067113600	123718	136.26	107100	108000	103800	141500	76300	108900	105618.50	3.81	-85	22222	112900	110900	109400	107400	105900	110150	106650	39	32600	500	78400	100	1	7898241	8214	517.41	10.62	12	1.57	201.00	9796.00	147000	20230724	-29.25	50700	20220810	105.13	147000	-29.25	20230724	52300	98.85	20230103	147000	-29.25	20230724	50700	105.13	20220810	3.47	N	299030	500	39 억		300717	N	N	5	N	00	N
142	20230807	120925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	105900	-3000	5	-2.75	10302080100	97354	107.23	107100	108000	104400	141500	76300	108900	105818.86	3.81	-85	26323	112900	110900	109400	107400	105900	110150	106650	39	32600	500	78400	100	1	7898241	8364	526.87	10.81	12	1.23	201.00	9796.00	147000	20230724	-27.96	50700	20220810	108.88	147000	-27.96	20230724	52300	102.49	20230103	147000	-27.96	20230724	50700	108.88	20220810	3.47	N	299030	500	39 억		300717	N	N	5	N	00	N
143	20230807	110917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	106500	-2400	5	-2.20	9249112600	87455	96.32	107100	108000	104400	141500	76300	108900	105756.31	3.81	-85	25108	112900	110900	109400	107400	105900	110150	106650	39	32600	500	78400	100	1	7898241	8412	529.85	10.87	12	1.11	201.00	9796.00	147000	20230724	-27.55	50700	20220810	110.06	147000	-27.55	20230724	52300	103.63	20230103	147000	-27.55	20230724	50700	110.06	20220810	3.47	N	299030	500	39 억		300717	N	N	5	N	00	N
144	20230807	100930	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	105400	-3500	5	-3.21	6638379500	62754	69.12	107100	108000	104400	141500	76300	108900	105781.08	3.81	-85	12406	112900	110900	109400	107400	105900	110150	106650	39	32600	500	78400	100	1	7898241	8325	524.38	10.76	12	0.79	201.00	9796.00	147000	20230724	-28.30	50700	20220810	107.89	147000	-28.30	20230724	52300	101.53	20230103	147000	-28.30	20230724	50700	107.89	20220810	3.47	N	299030	500	39 억		300717	N	N	5	N	00	N
145	20230807	090927	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	104400	-4500	5	-4.13	2368517800	22388	24.66	107100	108000	104400	141500	76300	108900	105785.45	3.81	-85	-4650	112900	110900	109400	107400	105900	110150	106650	39	32600	500	78400	100	1	7898241	8246	519.40	10.66	12	0.28	201.00	9796.00	147000	20230724	-28.98	50700	20220810	105.92	147000	-28.98	20230724	52300	99.62	20230103	147000	-28.98	20230724	50700	105.92	20220810	3.47	N	299030	500	39 억		300717	N	N	5	N	00	N
146	20230804	160920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	108900	-1100	5	-1.00	9836173600	89902	53.82	110000	111400	107900	143000	77000	110000	109411.01	4.60	-85	-14754	117733	113866	110433	106566	103133	112150	104850	39	33000	500	79200	100	1	7898241	8601	541.79	11.12	12	1.14	201.00	9796.00	147000	20230724	-25.92	50700	20220810	114.79	147000	-25.92	20230724	52300	108.22	20230103	147000	-25.92	20230724	50700	114.79	20220810	3.45	N	299030	500	39 억		363505	N	N	5	N	00	N
147	20230804	150920	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	108800	-1200	5	-1.09	9322817400	85190	51.00	110000	111400	107900	143000	77000	110000	109435.54	4.60	-85	-14300	117733	113866	110433	106566	103133	112150	104850	39	33000	500	79200	100	1	7898241	8593	541.29	11.11	12	1.08	201.00	9796.00	147000	20230724	-25.99	50700	20220810	114.60	147000	-25.99	20230724	52300	108.03	20230103	147000	-25.99	20230724	50700	114.60	20220810	3.45	N	299030	500	39 억		363505	N	N	99	N	00	N
148	20230804	140933	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	109200	-800	5	-0.73	8438830500	77099	46.16	110000	111400	107900	143000	77000	110000	109454.43	4.60	-85	-12658	117733	113866	110433	106566	103133	112150	104850	39	33000	500	79200	100	1	7898241	8625	543.28	11.15	12	0.98	201.00	9796.00	147000	20230724	-25.71	50700	20220810	115.38	147000	-25.71	20230724	52300	108.80	20230103	147000	-25.71	20230724	50700	115.38	20220810	3.45	N	299030	500	39 억		363505	N	N	99	N	00	N
149	20230804	130918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	109600	-400	5	-0.36	7709820100	70440	42.17	110000	111400	107900	143000	77000	110000	109452.25	4.60	-85	-12112	117733	113866	110433	106566	103133	112150	104850	39	33000	500	79200	100	1	7898241	8656	545.27	11.19	12	0.89	201.00	9796.00	147000	20230724	-25.44	50700	20220810	116.17	147000	-25.44	20230724	52300	109.56	20230103	147000	-25.44	20230724	50700	116.17	20220810	3.45	N	299030	500	39 억		363505	N	N	99	N	00	N
150	20230804	120912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	109500	-500	5	-0.45	6894699100	62967	37.70	110000	111400	107900	143000	77000	110000	109496.98	4.60	-85	-9979	117733	113866	110433	106566	103133	112150	104850	39	33000	500	79200	100	1	7898241	8649	544.78	11.18	12	0.80	201.00	9796.00	147000	20230724	-25.51	50700	20220810	115.98	147000	-25.51	20230724	52300	109.37	20230103	147000	-25.51	20230724	50700	115.98	20220810	3.45	N	299030	500	39 억		363505	N	N	99	N	00	N
151	20230804	110924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	109400	-600	5	-0.55	5903315000	53924	32.28	110000	111400	107900	143000	77000	110000	109474.67	4.60	-85	-8248	117733	113866	110433	106566	103133	112150	104850	39	33000	500	79200	100	1	7898241	8641	544.28	11.17	12	0.68	201.00	9796.00	147000	20230724	-25.58	50700	20220810	115.78	147000	-25.58	20230724	52300	109.18	20230103	147000	-25.58	20230724	50700	115.78	20220810	3.45	N	299030	500	39 억		363505	N	N	99	N	00	N
152	20230804	100908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110500	500	2	0.45	4736232900	43318	25.93	110000	111400	107900	143000	77000	110000	109336.28	4.60	-85	-6608	117733	113866	110433	106566	103133	112150	104850	39	33000	500	79200	100	1	7898241	8728	549.75	11.28	12	0.55	201.00	9796.00	147000	20230724	-24.83	50700	20220810	117.95	147000	-24.83	20230724	52300	111.28	20230103	147000	-24.83	20230724	50700	117.95	20220810	3.45	N	299030	500	39 억		363505	N	N	99	N	00	N
153	20230804	090909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	108600	-1400	5	-1.27	1098817200	10055	6.02	110000	111000	108100	143000	77000	110000	109280.25	4.60	-85	-2347	117733	113866	110433	106566	103133	112150	104850	39	33000	500	79200	100	1	7898241	8577	540.30	11.09	12	0.13	201.00	9796.00	147000	20230724	-26.12	50700	20220810	114.20	147000	-26.12	20230724	52300	107.65	20230103	147000	-26.12	20230724	50700	114.20	20220810	3.45	N	299030	500	39 억		363505	N	N	99	N	00	N
154	20230803	160911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110000	-600	5	-0.54	18173495500	165578	97.57	110600	114300	107000	143700	77500	110600	109757.44	4.73	-66	-11084	118800	114700	112400	108300	106000	113550	107150	39	33100	500	79630	100	1	7898241	8688	547.26	11.23	12	2.10	201.00	9796.00	147000	20230724	-25.17	50700	20220810	116.96	147000	-25.17	20230724	52300	110.33	20230103	147000	-25.17	20230724	50700	116.96	20220810	3.36	N	299030	500	39 억		373771	N	N	99	N	00	N
155	20230803	150918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	109800	-800	5	-0.72	17501754600	159477	93.98	110600	114300	107000	143700	77500	110600	109744.56	4.73	-66	-9702	118800	114700	112400	108300	106000	113550	107150	39	33100	500	79630	100	1	7898241	8672	546.27	11.21	12	2.02	201.00	9796.00	147000	20230724	-25.31	50700	20220810	116.57	147000	-25.31	20230724	52300	109.94	20230103	147000	-25.31	20230724	50700	116.57	20220810	3.36	N	299030	500	39 억		373771	N	N	54	N	00	N
156	20230803	140910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	108500	-2100	5	-1.90	15967115600	145441	85.71	110600	114300	107000	143700	77500	110600	109784.00	4.73	-66	-7779	118800	114700	112400	108300	106000	113550	107150	39	33100	500	79630	100	1	7898241	8570	539.80	11.08	12	1.84	201.00	9796.00	147000	20230724	-26.19	50700	20220810	114.00	147000	-26.19	20230724	52300	107.46	20230103	147000	-26.19	20230724	50700	114.00	20220810	3.36	N	299030	500	39 억		373771	N	N	54	N	00	N
157	20230803	130912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	109000	-1600	5	-1.45	14618556800	133023	78.39	110600	114300	107000	143700	77500	110600	109894.82	4.73	-66	-3683	118800	114700	112400	108300	106000	113550	107150	39	33100	500	79630	100	1	7898241	8609	542.29	11.13	12	1.68	201.00	9796.00	147000	20230724	-25.85	50700	20220810	114.99	147000	-25.85	20230724	52300	108.41	20230103	147000	-25.85	20230724	50700	114.99	20220810	3.36	N	299030	500	39 억		373771	N	N	54	N	00	N
158	20230803	120918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	108600	-2000	5	-1.81	12040752900	109139	64.31	110600	114300	107500	143700	77500	110600	110324.87	4.73	-66	-5920	118800	114700	112400	108300	106000	113550	107150	39	33100	500	79630	100	1	7898241	8577	540.30	11.09	12	1.38	201.00	9796.00	147000	20230724	-26.12	50700	20220810	114.20	147000	-26.12	20230724	52300	107.65	20230103	147000	-26.12	20230724	50700	114.20	20220810	3.36	N	299030	500	39 억		373771	N	N	54	N	00	N
159	20230803	110906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110600	0	3	0.00	10314086100	93277	54.97	110600	114300	107500	143700	77500	110600	110574.80	4.73	-66	-4879	118800	114700	112400	108300	106000	113550	107150	39	33100	500	79630	100	1	7898241	8735	550.25	11.29	12	1.18	201.00	9796.00	147000	20230724	-24.76	50700	20220810	118.15	147000	-24.76	20230724	52300	111.47	20230103	147000	-24.76	20230724	50700	118.15	20220810	3.36	N	299030	500	39 억		373771	N	N	54	N	00	N
160	20230803	100903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110600	0	3	0.00	8334429300	75388	44.43	110600	114300	107500	143700	77500	110600	110553.78	4.73	-66	-3004	118800	114700	112400	108300	106000	113550	107150	39	33100	500	79630	100	1	7898241	8735	550.25	11.29	12	0.95	201.00	9796.00	147000	20230724	-24.76	50700	20220810	118.15	147000	-24.76	20230724	52300	111.47	20230103	147000	-24.76	20230724	50700	118.15	20220810	3.36	N	299030	500	39 억		373771	N	N	54	N	00	N
161	20230803	090906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	109400	-1200	5	-1.08	2326316500	21052	12.41	110600	114300	108500	143700	77500	110600	110503.23	4.73	-66	3853	118800	114700	112400	108300	106000	113550	107150	39	33100	500	79630	100	1	7898241	8641	544.28	11.17	12	0.27	201.00	9796.00	147000	20230724	-25.58	50700	20220810	115.78	147000	-25.58	20230724	52300	109.18	20230103	147000	-25.58	20230724	50700	115.78	20220810	3.36	N	299030	500	39 억		373771	N	N	54	N	00	N
162	20230802	160912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110600	-3700	5	-3.24	18968403300	168098	39.11	112000	116500	110100	148500	80100	114300	112844.56	4.93	85	-14910	131166	122732	117966	109532	104766	120350	107150	39	34200	500	82290	100	1	7898241	8735	550.25	11.29	12	2.13	201.00	9796.00	147000	20230724	-24.76	50700	20220810	118.15	147000	-24.76	20230724	52300	111.47	20230103	147000	-24.76	20230724	50700	118.15	20220810	3.27	N	299030	500	39 억		389683	N	N	54	N	00	N
163	20230802	150923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	110800	-3500	5	-3.06	17757173500	157138	36.56	112000	116500	110500	148500	80100	114300	113003.50	4.93	85	-11935	131166	122732	117966	109532	104766	120350	107150	39	34200	500	82290	100	1	7898241	8751	551.24	11.31	12	1.99	201.00	9796.00	147000	20230724	-24.63	50700	20220810	118.54	147000	-24.63	20230724	52300	111.85	20230103	147000	-24.63	20230724	50700	118.54	20220810	3.27	N	299030	500	39 억		389683	N	N	195	N	00	N
164	20230802	140911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	111600	-2700	5	-2.36	16192732200	143070	33.29	112000	116500	110500	148500	80100	114300	113180.31	4.93	85	-11385	131166	122732	117966	109532	104766	120350	107150	39	34200	500	82290	100	1	7898241	8814	555.22	11.39	12	1.81	201.00	9796.00	147000	20230724	-24.08	50700	20220810	120.12	147000	-24.08	20230724	52300	113.38	20230103	147000	-24.08	20230724	50700	120.12	20220810	3.27	N	299030	500	39 억		389683	N	N	195	N	00	N
165	20230802	130906	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	112200	-2100	5	-1.84	13962252700	123023	28.62	112000	116500	111000	148500	80100	114300	113492.88	4.93	85	-12570	131166	122732	117966	109532	104766	120350	107150	39	34200	500	82290	100	1	7898241	8862	558.21	11.45	12	1.56	201.00	9796.00	147000	20230724	-23.67	50700	20220810	121.30	147000	-23.67	20230724	52300	114.53	20230103	147000	-23.67	20230724	50700	121.30	20220810	3.27	N	299030	500	39 억		389683	N	N	195	N	00	N
166	20230802	120901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	112400	-1900	5	-1.66	12719677800	111987	26.06	112000	116500	111000	148500	80100	114300	113581.59	4.93	85	-10589	131166	122732	117966	109532	104766	120350	107150	39	34200	500	82290	100	1	7898241	8878	559.20	11.47	12	1.42	201.00	9796.00	147000	20230724	-23.54	50700	20220810	121.70	147000	-23.54	20230724	52300	114.91	20230103	147000	-23.54	20230724	50700	121.70	20220810	3.27	N	299030	500	39 억		389683	N	N	195	N	00	N
167	20230802	110903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	113100	-1200	5	-1.05	10269696700	90102	20.96	112000	116500	111900	148500	80100	114300	113978.48	4.93	85	-10597	131166	122732	117966	109532	104766	120350	107150	39	34200	500	82290	100	1	7898241	8933	562.69	11.55	12	1.14	201.00	9796.00	147000	20230724	-23.06	50700	20220810	123.08	147000	-23.06	20230724	52300	116.25	20230103	147000	-23.06	20230724	50700	123.08	20220810	3.27	N	299030	500	39 억		389683	N	N	195	N	00	N
168	20230802	100904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	114200	-100	5	-0.09	6828972700	59702	13.89	112000	116500	111900	148500	80100	114300	114384.35	4.93	85	-12925	131166	122732	117966	109532	104766	120350	107150	39	34200	500	82290	100	1	7898241	9020	568.16	11.66	12	0.76	201.00	9796.00	147000	20230724	-22.31	50700	20220810	125.25	147000	-22.31	20230724	52300	118.36	20230103	147000	-22.31	20230724	50700	125.25	20220810	3.27	N	299030	500	39 억		389683	N	N	195	N	00	N
169	20230802	090903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	112600	-1700	5	-1.49	1279843500	11364	2.64	112000	114300	111900	148500	80100	114300	112619.22	4.93	85	652	131166	122732	117966	109532	104766	120350	107150	39	34200	500	82290	100	1	7898241	8893	560.20	11.49	12	0.14	201.00	9796.00	147000	20230724	-23.40	50700	20220810	122.09	147000	-23.40	20230724	52300	115.30	20230103	147000	-23.40	20230724	50700	122.09	20220810	3.27	N	299030	500	39 억		389683	N	N	195	N	00	N
170	20230801	160903	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	114300	-4600	5	-3.87	51286592200	428774	196.79	119500	126400	113200	154500	83300	118900	119612.70	5.53	-283	-47666	126966	122932	118966	114932	110966	120950	112950	39	35600	500	85600	100	1	7898241	9028	568.66	11.67	12	5.43	201.00	9796.00	147000	20230724	-22.24	50700	20220810	125.44	147000	-22.24	20230724	52300	118.55	20230103	147000	-22.24	20230724	50700	125.44	20220810	3.36	N	299030	500	39 억		436610	N	N	195	N	00	N
171	20230801	150900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	114500	-4400	5	-3.70	49983249100	417394	191.56	119500	126400	113200	154500	83300	118900	119750.76	5.53	-283	-43692	126966	122932	118966	114932	110966	120950	112950	39	35600	500	85600	100	1	7898241	9043	569.65	11.69	12	5.28	201.00	9796.00	147000	20230724	-22.11	50700	20220810	125.84	147000	-22.11	20230724	52300	118.93	20230103	147000	-22.11	20230724	50700	125.84	20220810	3.36	N	299030	500	39 억		436610	N	N	180	N	00	N
172	20230801	140915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	115400	-3500	5	-2.94	45872363500	381341	175.02	119500	126400	113200	154500	83300	118900	120292.24	5.53	-283	-36315	126966	122932	118966	114932	110966	120950	112950	39	35600	500	85600	100	1	7898241	9115	574.13	11.78	12	4.83	201.00	9796.00	147000	20230724	-21.50	50700	20220810	127.61	147000	-21.50	20230724	52300	120.65	20230103	147000	-21.50	20230724	50700	127.61	20220810	3.36	N	299030	500	39 억		436610	N	N	180	N	00	N
173	20230801	130855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	116200	-2700	5	-2.27	37857339900	311479	142.95	119500	126400	116100	154500	83300	118900	121540.59	5.53	-283	-39312	126966	122932	118966	114932	110966	120950	112950	39	35600	500	85600	100	1	7898241	9178	578.11	11.86	12	3.94	201.00	9796.00	147000	20230724	-20.95	50700	20220810	129.19	147000	-20.95	20230724	52300	122.18	20230103	147000	-20.95	20230724	50700	129.19	20220810	3.36	N	299030	500	39 억		436610	N	N	180	N	00	N
174	20230801	120856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	118700	-200	5	-0.17	31562769800	257870	118.35	119500	126400	117900	154500	83300	118900	122397.99	5.53	-283	-20053	126966	122932	118966	114932	110966	120950	112950	39	35600	500	85600	100	1	7898241	9375	590.55	12.12	12	3.26	201.00	9796.00	147000	20230724	-19.25	50700	20220810	134.12	147000	-19.25	20230724	52300	126.96	20230103	147000	-19.25	20230724	50700	134.12	20220810	3.36	N	299030	500	39 억		436610	N	N	180	N	00	N
175	20230801	110852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	120100	1200	2	1.01	26860861400	218446	100.26	119500	126400	117900	154500	83300	118900	122963.39	5.53	-283	-7953	126966	122932	118966	114932	110966	120950	112950	39	35600	500	85600	100	1	7898241	9486	597.51	12.26	12	2.77	201.00	9796.00	147000	20230724	-18.30	50700	20220810	136.88	147000	-18.30	20230724	52300	129.64	20230103	147000	-18.30	20230724	50700	136.88	20220810	3.36	N	299030	500	39 억		436610	N	N	180	N	00	N
176	20230801	100858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	125500	6600	2	5.55	20755127000	168460	77.32	119500	126400	117900	154500	83300	118900	123205.08	5.53	-283	9347	126966	122932	118966	114932	110966	120950	112950	39	35600	500	85600	100	1	7898241	9912	624.38	12.81	12	2.13	201.00	9796.00	147000	20230724	-14.63	50700	20220810	147.53	147000	-14.63	20230724	52300	139.96	20230103	147000	-14.63	20230724	50700	147.53	20220810	3.36	N	299030	500	39 억		436610	N	N	180	N	00	N
177	20230801	090850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	118700	-200	5	-0.17	2917216700	24308	11.16	119500	121900	117900	154500	83300	118900	120010.56	5.53	-283	-2860	126966	122932	118966	114932	110966	120950	112950	39	35600	500	85600	100	1	7898241	9375	590.55	12.12	12	0.31	201.00	9796.00	147000	20230724	-19.25	50700	20220810	134.12	147000	-19.25	20230724	52300	126.96	20230103	147000	-19.25	20230724	50700	134.12	20220810	3.36	N	299030	500	39 억		436610	N	N	180	N	00	N