KissMeData/083500/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	160659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9410	-50	5	-0.53	674759900	71475	58.91	9490	9550	9300	12290	6630	9460	9440.51	4.32	0	7268	9733	9596	9373	9236	9013	9665	9305	42	2830	500	6430	10	1	8490722	799	16.63	1.20	12	0.84	566.00	7854.00	10650	20230329	-11.64	6430	20230103	46.35	10650	-11.64	20230329	6430	46.35	20230103	10650	-11.64	20230329	6430	46.35	20230103	6.09	N	083500	500	42 억		367040	N	N	0	N	00	N
3	20230831	150845	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9420	-40	5	-0.42	576137820	61064	50.33	9490	9550	9300	12290	6630	9460	9434.98	4.32	0	7663	9733	9596	9373	9236	9013	9665	9305	42	2830	500	6430	10	1	8490722	800	16.64	1.20	12	0.72	566.00	7854.00	10650	20230329	-11.55	6430	20230103	46.50	10650	-11.55	20230329	6430	46.50	20230103	10650	-11.55	20230329	6430	46.50	20230103	6.09	N	083500	500	42 억		367040	N	N	0	N	00	N
4	20230831	140937	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9480	20	2	0.21	527659540	55938	46.10	9490	9550	9300	12290	6630	9460	9432.94	4.32	0	7614	9733	9596	9373	9236	9013	9665	9305	42	2830	500	6430	10	1	8490722	805	16.75	1.21	12	0.66	566.00	7854.00	10650	20230329	-10.99	6430	20230103	47.43	10650	-10.99	20230329	6430	47.43	20230103	10650	-10.99	20230329	6430	47.43	20230103	6.09	N	083500	500	42 억		367040	N	N	0	N	00	N
5	20230831	130905	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9470	10	2	0.11	427636020	45338	37.37	9490	9550	9300	12290	6630	9460	9432.18	4.32	0	3692	9733	9596	9373	9236	9013	9665	9305	42	2830	500	6430	10	1	8490722	804	16.73	1.21	12	0.53	566.00	7854.00	10650	20230329	-11.08	6430	20230103	47.28	10650	-11.08	20230329	6430	47.28	20230103	10650	-11.08	20230329	6430	47.28	20230103	6.09	N	083500	500	42 억		367040	N	N	0	N	00	N
6	20230831	120929	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9480	20	2	0.21	383140690	40642	33.50	9490	9550	9300	12290	6630	9460	9427.21	4.32	0	4355	9733	9596	9373	9236	9013	9665	9305	42	2830	500	6430	10	1	8490722	805	16.75	1.21	12	0.48	566.00	7854.00	10650	20230329	-10.99	6430	20230103	47.43	10650	-10.99	20230329	6430	47.43	20230103	10650	-10.99	20230329	6430	47.43	20230103	6.09	N	083500	500	42 억		367040	N	N	0	N	00	N
7	20230831	111309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9450	-10	5	-0.11	285940130	30392	25.05	9490	9550	9300	12290	6630	9460	9408.40	4.32	0	-1910	9733	9596	9373	9236	9013	9665	9305	42	2830	500	6430	10	1	8490722	802	16.70	1.20	12	0.36	566.00	7854.00	10650	20230329	-11.27	6430	20230103	46.97	10650	-11.27	20230329	6430	46.97	20230103	10650	-11.27	20230329	6430	46.97	20230103	6.09	N	083500	500	42 억		367040	N	N	0	N	00	N
8	20230831	101009	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9380	-80	5	-0.85	161226180	17187	14.17	9490	9550	9300	12290	6630	9460	9380.71	4.32	0	-1157	9733	9596	9373	9236	9013	9665	9305	42	2830	500	6430	10	1	8490722	796	16.57	1.19	12	0.20	566.00	7854.00	10650	20230329	-11.92	6430	20230103	45.88	10650	-11.92	20230329	6430	45.88	20230103	10650	-11.92	20230329	6430	45.88	20230103	6.09	N	083500	500	42 억		367040	N	N	0	N	00	N
9	20230831	090845	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9470	10	2	0.11	35428050	3743	3.08	9490	9550	9400	12290	6630	9460	9465.15	4.32	0	-1931	9733	9596	9373	9236	9013	9665	9305	42	2830	500	6430	10	1	8490722	804	16.73	1.21	12	0.04	566.00	7854.00	10650	20230329	-11.08	6430	20230103	47.28	10650	-11.08	20230329	6430	47.28	20230103	10650	-11.08	20230329	6430	47.28	20230103	6.09	N	083500	500	42 억		367040	N	N	0	N	00	N
10	20230830	160703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9460	330	2	3.61	1140316020	121018	66.47	9150	9510	9150	11860	6400	9130	9422.66	4.03	0	25082	9703	9416	9243	8956	8783	9330	8870	42	2730	500	6200	10	1	8490722	803	16.71	1.20	12	1.43	566.00	7854.00	10650	20230329	-11.17	6430	20230103	47.12	10650	-11.17	20230329	6430	47.12	20230103	10650	-11.17	20230329	6430	47.12	20230103	6.34	N	083500	500	42 억		342104	N	N	0	N	00	N
11	20230830	150826	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9450	320	2	3.50	1106188590	117411	64.49	9150	9510	9150	11860	6400	9130	9421.51	4.03	0	25052	9703	9416	9243	8956	8783	9330	8870	42	2730	500	6200	10	1	8490722	802	16.70	1.20	12	1.38	566.00	7854.00	10650	20230329	-11.27	6430	20230103	46.97	10650	-11.27	20230329	6430	46.97	20230103	10650	-11.27	20230329	6430	46.97	20230103	6.34	N	083500	500	42 억		342104	N	N	0	N	00	N
12	20230830	140903	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9460	330	2	3.61	839243960	89183	48.98	9150	9490	9150	11860	6400	9130	9410.36	4.03	0	20591	9703	9416	9243	8956	8783	9330	8870	42	2730	500	6200	10	1	8490722	803	16.71	1.20	12	1.05	566.00	7854.00	10650	20230329	-11.17	6430	20230103	47.12	10650	-11.17	20230329	6430	47.12	20230103	10650	-11.17	20230329	6430	47.12	20230103	6.34	N	083500	500	42 억		342104	N	N	0	N	00	N
13	20230830	130853	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9460	330	2	3.61	746873440	79417	43.62	9150	9490	9150	11860	6400	9130	9404.45	4.03	0	19699	9703	9416	9243	8956	8783	9330	8870	42	2730	500	6200	10	1	8490722	803	16.71	1.20	12	0.94	566.00	7854.00	10650	20230329	-11.17	6430	20230103	47.12	10650	-11.17	20230329	6430	47.12	20230103	10650	-11.17	20230329	6430	47.12	20230103	6.34	N	083500	500	42 억		342104	N	N	0	N	00	N
14	20230830	120906	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9380	250	2	2.74	519449020	55387	30.42	9150	9480	9150	11860	6400	9130	9378.54	4.03	0	16376	9703	9416	9243	8956	8783	9330	8870	42	2730	500	6200	10	1	8490722	796	16.57	1.19	12	0.65	566.00	7854.00	10650	20230329	-11.92	6430	20230103	45.88	10650	-11.92	20230329	6430	45.88	20230103	10650	-11.92	20230329	6430	45.88	20230103	6.34	N	083500	500	42 억		342104	N	N	0	N	00	N
15	20230830	111301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9380	250	2	2.74	487764200	52008	28.57	9150	9480	9150	11860	6400	9130	9378.64	4.03	0	15292	9703	9416	9243	8956	8783	9330	8870	42	2730	500	6200	10	1	8490722	796	16.57	1.19	12	0.61	566.00	7854.00	10650	20230329	-11.92	6430	20230103	45.88	10650	-11.92	20230329	6430	45.88	20230103	10650	-11.92	20230329	6430	45.88	20230103	6.34	N	083500	500	42 억		342104	N	N	0	N	00	N
16	20230830	100934	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9440	310	2	3.40	421250450	44937	24.68	9150	9480	9150	11860	6400	9130	9374.25	4.03	0	14444	9703	9416	9243	8956	8783	9330	8870	42	2730	500	6200	10	1	8490722	802	16.68	1.20	12	0.53	566.00	7854.00	10650	20230329	-11.36	6430	20230103	46.81	10650	-11.36	20230329	6430	46.81	20230103	10650	-11.36	20230329	6430	46.81	20230103	6.34	N	083500	500	42 억		342104	N	N	0	N	00	N
17	20230830	090833	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9250	120	2	1.31	22356330	2424	1.33	9150	9270	9150	11860	6400	9130	9222.91	4.03	0	450	9703	9416	9243	8956	8783	9330	8870	42	2730	500	6200	10	1	8490722	785	16.34	1.18	12	0.03	566.00	7854.00	10650	20230329	-13.15	6430	20230103	43.86	10650	-13.15	20230329	6430	43.86	20230103	10650	-13.15	20230329	6430	43.86	20230103	6.34	N	083500	500	42 억		342104	N	N	0	N	00	N
18	20230829	160659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9130	50	2	0.55	1686170790	182012	318.84	9270	9530	9070	11800	6360	9080	9264.14	3.75	0	18189	9313	9196	9073	8956	8833	9135	8895	42	2720	500	6170	10	1	8490722	775	16.13	1.16	12	2.14	566.00	7854.00	10650	20230329	-14.27	6430	20230103	41.99	10650	-14.27	20230329	6430	41.99	20230103	10650	-14.27	20230329	6430	41.99	20230103	6.38	N	083500	500	42 억		318120	N	N	0	N	00	N
19	20230829	150831	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9150	70	2	0.77	1656286080	178742	313.12	9270	9530	9070	11800	6360	9080	9266.35	3.75	0	20071	9313	9196	9073	8956	8833	9135	8895	42	2720	500	6170	10	1	8490722	777	16.17	1.17	12	2.11	566.00	7854.00	10650	20230329	-14.08	6430	20230103	42.30	10650	-14.08	20230329	6430	42.30	20230103	10650	-14.08	20230329	6430	42.30	20230103	6.38	N	083500	500	42 억		318120	N	N	0	N	00	N
20	20230829	140936	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9180	100	2	1.10	1590634180	171576	300.56	9270	9530	9070	11800	6360	9080	9270.73	3.75	0	16008	9313	9196	9073	8956	8833	9135	8895	42	2720	500	6170	10	1	8490722	779	16.22	1.17	12	2.02	566.00	7854.00	10650	20230329	-13.80	6430	20230103	42.77	10650	-13.80	20230329	6430	42.77	20230103	10650	-13.80	20230329	6430	42.77	20230103	6.38	N	083500	500	42 억		318120	N	N	0	N	00	N
21	20230829	130850	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9200	120	2	1.32	1410704540	152003	266.27	9270	9530	9070	11800	6360	9080	9280.77	3.75	0	7488	9313	9196	9073	8956	8833	9135	8895	42	2720	500	6170	10	1	8490722	781	16.25	1.17	12	1.79	566.00	7854.00	10650	20230329	-13.62	6430	20230103	43.08	10650	-13.62	20230329	6430	43.08	20230103	10650	-13.62	20230329	6430	43.08	20230103	6.38	N	083500	500	42 억		318120	N	N	0	N	00	N
22	20230829	120923	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9250	170	2	1.87	1301576600	140149	245.51	9270	9530	9070	11800	6360	9080	9287.09	3.75	0	3817	9313	9196	9073	8956	8833	9135	8895	42	2720	500	6170	10	1	8490722	785	16.34	1.18	12	1.65	566.00	7854.00	10650	20230329	-13.15	6430	20230103	43.86	10650	-13.15	20230329	6430	43.86	20230103	10650	-13.15	20230329	6430	43.86	20230103	6.38	N	083500	500	42 억		318120	N	N	0	N	00	N
23	20230829	111515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9220	140	2	1.54	1272517630	136990	239.98	9270	9530	9070	11800	6360	9080	9289.13	3.75	0	2896	9313	9196	9073	8956	8833	9135	8895	42	2720	500	6170	10	1	8490722	783	16.29	1.17	12	1.61	566.00	7854.00	10650	20230329	-13.43	6430	20230103	43.39	10650	-13.43	20230329	6430	43.39	20230103	10650	-13.43	20230329	6430	43.39	20230103	6.38	N	083500	500	42 억		318120	N	N	0	N	00	N
24	20230829	101003	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9180	100	2	1.10	1064396850	114197	200.05	9270	9530	9110	11800	6360	9080	9320.71	3.75	0	-1693	9313	9196	9073	8956	8833	9135	8895	42	2720	500	6170	10	1	8490722	779	16.22	1.17	12	1.34	566.00	7854.00	10650	20230329	-13.80	6430	20230103	42.77	10650	-13.80	20230329	6430	42.77	20230103	10650	-13.80	20230329	6430	42.77	20230103	6.38	N	083500	500	42 억		318120	N	N	0	N	00	N
25	20230829	090646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9390	310	2	3.41	345862430	37228	65.22	9270	9400	9110	11800	6360	9080	9290.38	3.75	0	-13602	9313	9196	9073	8956	8833	9135	8895	42	2720	500	6170	10	1	8490722	797	16.59	1.20	12	0.44	566.00	7854.00	10650	20230329	-11.83	6430	20230103	46.03	10650	-11.83	20230329	6430	46.03	20230103	10650	-11.83	20230329	6430	46.03	20230103	6.38	N	083500	500	42 억		318120	N	N	0	N	00	N
26	20230828	160639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9080	50	2	0.55	516268840	56935	95.41	9180	9190	8950	11730	6330	9030	9067.69	3.68	0	5854	9323	9176	9053	8906	8783	9115	8845	42	2700	500	6140	10	1	8490722	771	16.04	1.16	12	0.67	566.00	7854.00	10650	20230329	-14.74	6430	20230103	41.21	10650	-14.74	20230329	6430	41.21	20230103	10650	-14.74	20230329	6430	41.21	20230103	6.35	N	083500	500	42 억		312265	N	N	0	N	00	N
27	20230828	150647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9030	0	3	0.00	504911720	55678	93.31	9180	9190	8950	11730	6330	9030	9068.42	3.68	0	5978	9323	9176	9053	8906	8783	9115	8845	42	2700	500	6140	10	1	8490722	767	15.95	1.15	12	0.66	566.00	7854.00	10650	20230329	-15.21	6430	20230103	40.44	10650	-15.21	20230329	6430	40.44	20230103	10650	-15.21	20230329	6430	40.44	20230103	6.35	N	083500	500	42 억		312265	N	N	0	N	00	N
28	20230828	140647	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9080	50	2	0.55	494149140	54489	91.32	9180	9190	8950	11730	6330	9030	9068.79	3.68	0	5628	9323	9176	9053	8906	8783	9115	8845	42	2700	500	6140	10	1	8490722	771	16.04	1.16	12	0.64	566.00	7854.00	10650	20230329	-14.74	6430	20230103	41.21	10650	-14.74	20230329	6430	41.21	20230103	10650	-14.74	20230329	6430	41.21	20230103	6.35	N	083500	500	42 억		312265	N	N	0	N	00	N
29	20230828	130652	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9040	10	2	0.11	483059650	53265	89.26	9180	9190	8950	11730	6330	9030	9068.99	3.68	0	5211	9323	9176	9053	8906	8783	9115	8845	42	2700	500	6140	10	1	8490722	768	15.97	1.15	12	0.63	566.00	7854.00	10650	20230329	-15.12	6430	20230103	40.59	10650	-15.12	20230329	6430	40.59	20230103	10650	-15.12	20230329	6430	40.59	20230103	6.35	N	083500	500	42 억		312265	N	N	0	N	00	N
30	20230828	120646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9160	130	2	1.44	413028760	45527	76.30	9180	9190	8950	11730	6330	9030	9072.17	3.68	0	1570	9323	9176	9053	8906	8783	9115	8845	42	2700	500	6140	10	1	8490722	778	16.18	1.17	12	0.54	566.00	7854.00	10650	20230329	-13.99	6430	20230103	42.46	10650	-13.99	20230329	6430	42.46	20230103	10650	-13.99	20230329	6430	42.46	20230103	6.35	N	083500	500	42 억		312265	N	N	0	N	00	N
31	20230828	110641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9100	70	2	0.78	289574890	31950	53.54	9180	9190	8950	11730	6330	9030	9063.38	3.68	0	-5819	9323	9176	9053	8906	8783	9115	8845	42	2700	500	6140	10	1	8490722	773	16.08	1.16	12	0.38	566.00	7854.00	10650	20230329	-14.55	6430	20230103	41.52	10650	-14.55	20230329	6430	41.52	20230103	10650	-14.55	20230329	6430	41.52	20230103	6.35	N	083500	500	42 억		312265	N	N	0	N	00	N
32	20230828	100635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9090	60	2	0.66	174163590	19228	32.22	9180	9190	8950	11730	6330	9030	9057.81	3.68	0	-9853	9323	9176	9053	8906	8783	9115	8845	42	2700	500	6140	10	1	8490722	772	16.06	1.16	12	0.23	566.00	7854.00	10650	20230329	-14.65	6430	20230103	41.37	10650	-14.65	20230329	6430	41.37	20230103	10650	-14.65	20230329	6430	41.37	20230103	6.35	N	083500	500	42 억		312265	N	N	0	N	00	N
33	20230828	090646	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9060	30	2	0.33	44012950	4854	8.13	9180	9180	9000	11730	6330	9030	9067.36	3.68	0	-3877	9323	9176	9053	8906	8783	9115	8845	42	2700	500	6140	10	1	8490722	769	16.01	1.15	12	0.06	566.00	7854.00	10650	20230329	-14.93	6430	20230103	40.90	10650	-14.93	20230329	6430	40.90	20230103	10650	-14.93	20230329	6430	40.90	20230103	6.35	N	083500	500	42 억		312265	N	N	0	N	00	N
34	20230825	160642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9030	-260	5	-2.80	538098280	59522	51.69	9200	9200	8930	12070	6510	9290	9040.33	3.98	0	-25714	9690	9490	9230	9030	8770	9590	9130	42	2780	500	6310	10	1	8490722	767	15.95	1.15	12	0.70	566.00	7854.00	10650	20230329	-15.21	6430	20230103	40.44	10650	-15.21	20230329	6430	40.44	20230103	10650	-15.21	20230329	6430	40.44	20230103	6.39	N	083500	500	42 억		337996	N	N	0	N	00	N
35	20230825	150645	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9030	-260	5	-2.80	526823210	58272	50.61	9200	9200	8930	12070	6510	9290	9040.76	3.98	0	-25192	9690	9490	9230	9030	8770	9590	9130	42	2780	500	6310	10	1	8490722	767	15.95	1.15	12	0.69	566.00	7854.00	10650	20230329	-15.21	6430	20230103	40.44	10650	-15.21	20230329	6430	40.44	20230103	10650	-15.21	20230329	6430	40.44	20230103	6.39	N	083500	500	42 억		337996	N	N	0	N	00	N
36	20230825	140643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9020	-270	5	-2.91	482080040	53290	46.28	9200	9200	8930	12070	6510	9290	9046.35	3.98	0	-22964	9690	9490	9230	9030	8770	9590	9130	42	2780	500	6310	10	1	8490722	766	15.94	1.15	12	0.63	566.00	7854.00	10650	20230329	-15.31	6430	20230103	40.28	10650	-15.31	20230329	6430	40.28	20230103	10650	-15.31	20230329	6430	40.28	20230103	6.39	N	083500	500	42 억		337996	N	N	0	N	00	N
37	20230825	130641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9020	-270	5	-2.91	452217150	49968	43.40	9200	9200	8930	12070	6510	9290	9050.14	3.98	0	-20424	9690	9490	9230	9030	8770	9590	9130	42	2780	500	6310	10	1	8490722	766	15.94	1.15	12	0.59	566.00	7854.00	10650	20230329	-15.31	6430	20230103	40.28	10650	-15.31	20230329	6430	40.28	20230103	10650	-15.31	20230329	6430	40.28	20230103	6.39	N	083500	500	42 억		337996	N	N	0	N	00	N
38	20230825	120640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9100	-190	5	-2.05	311237090	34277	29.77	9200	9200	9010	12070	6510	9290	9080.06	3.98	0	-14110	9690	9490	9230	9030	8770	9590	9130	42	2780	500	6310	10	1	8490722	773	16.08	1.16	12	0.40	566.00	7854.00	10650	20230329	-14.55	6430	20230103	41.52	10650	-14.55	20230329	6430	41.52	20230103	10650	-14.55	20230329	6430	41.52	20230103	6.39	N	083500	500	42 억		337996	N	N	0	N	00	N
39	20230825	110643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9130	-160	5	-1.72	277367180	30537	26.52	9200	9200	9010	12070	6510	9290	9082.99	3.98	0	-11878	9690	9490	9230	9030	8770	9590	9130	42	2780	500	6310	10	1	8490722	775	16.13	1.16	12	0.36	566.00	7854.00	10650	20230329	-14.27	6430	20230103	41.99	10650	-14.27	20230329	6430	41.99	20230103	10650	-14.27	20230329	6430	41.99	20230103	6.39	N	083500	500	42 억		337996	N	N	0	N	00	N
40	20230825	100643	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9110	-180	5	-1.94	205755010	22662	19.68	9200	9200	9010	12070	6510	9290	9079.30	3.98	0	-6081	9690	9490	9230	9030	8770	9590	9130	42	2780	500	6310	10	1	8490722	774	16.10	1.16	12	0.27	566.00	7854.00	10650	20230329	-14.46	6430	20230103	41.68	10650	-14.46	20230329	6430	41.68	20230103	10650	-14.46	20230329	6430	41.68	20230103	6.39	N	083500	500	42 억		337996	N	N	0	N	00	N
41	20230825	090641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9180	-110	5	-1.18	83843980	9221	8.01	9200	9200	9010	12070	6510	9290	9092.72	3.98	0	2009	9690	9490	9230	9030	8770	9590	9130	42	2780	500	6310	10	1	8490722	779	16.22	1.17	12	0.11	566.00	7854.00	10650	20230329	-13.80	6430	20230103	42.77	10650	-13.80	20230329	6430	42.77	20230103	10650	-13.80	20230329	6430	42.77	20230103	6.39	N	083500	500	42 억		337996	N	N	0	N	00	N
42	20230824	160636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9290	530	2	6.05	1064494020	114771	251.97	8990	9430	8970	11380	6140	8760	9274.94	3.52	0	39362	9113	8936	8813	8636	8513	8875	8575	42	2620	500	5950	10	1	8490722	789	16.41	1.18	12	1.35	566.00	7854.00	10650	20230329	-12.77	6430	20230103	44.48	10650	-12.77	20230329	6430	44.48	20230103	10650	-12.77	20230329	6430	44.48	20230103	6.73	N	083500	500	42 억		298775	N	N	0	N	00	N
43	20230824	150635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9270	510	2	5.82	1049601380	113162	248.43	8990	9430	8970	11380	6140	8760	9275.21	3.52	0	39275	9113	8936	8813	8636	8513	8875	8575	42	2620	500	5950	10	1	8490722	787	16.38	1.18	12	1.33	566.00	7854.00	10650	20230329	-12.96	6430	20230103	44.17	10650	-12.96	20230329	6430	44.17	20230103	10650	-12.96	20230329	6430	44.17	20230103	6.73	N	083500	500	42 억		298775	N	N	0	N	00	N
44	20230824	140636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9220	460	2	5.25	1004271920	108253	237.66	8990	9430	8970	11380	6140	8760	9277.08	3.52	0	37445	9113	8936	8813	8636	8513	8875	8575	42	2620	500	5950	10	1	8490722	783	16.29	1.17	12	1.27	566.00	7854.00	10650	20230329	-13.43	6430	20230103	43.39	10650	-13.43	20230329	6430	43.39	20230103	10650	-13.43	20230329	6430	43.39	20230103	6.73	N	083500	500	42 억		298775	N	N	0	N	00	N
45	20230824	130641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9260	500	2	5.71	989431720	106653	234.14	8990	9430	8970	11380	6140	8760	9277.11	3.52	0	37996	9113	8936	8813	8636	8513	8875	8575	42	2620	500	5950	10	1	8490722	786	16.36	1.18	12	1.26	566.00	7854.00	10650	20230329	-13.05	6430	20230103	44.01	10650	-13.05	20230329	6430	44.01	20230103	10650	-13.05	20230329	6430	44.01	20230103	6.73	N	083500	500	42 억		298775	N	N	0	N	00	N
46	20230824	120640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9260	500	2	5.71	957836400	103236	226.64	8990	9430	8970	11380	6140	8760	9278.12	3.52	0	38857	9113	8936	8813	8636	8513	8875	8575	42	2620	500	5950	10	1	8490722	786	16.36	1.18	12	1.22	566.00	7854.00	10650	20230329	-13.05	6430	20230103	44.01	10650	-13.05	20230329	6430	44.01	20230103	10650	-13.05	20230329	6430	44.01	20230103	6.73	N	083500	500	42 억		298775	N	N	0	N	00	N
47	20230824	110638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9330	570	2	6.51	912336400	98338	215.89	8990	9430	8970	11380	6140	8760	9277.56	3.52	0	40270	9113	8936	8813	8636	8513	8875	8575	42	2620	500	5950	10	1	8490722	792	16.48	1.19	12	1.16	566.00	7854.00	10650	20230329	-12.39	6430	20230103	45.10	10650	-12.39	20230329	6430	45.10	20230103	10650	-12.39	20230329	6430	45.10	20230103	6.73	N	083500	500	42 억		298775	N	N	0	N	00	N
48	20230824	100637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	560	2	6.39	652481590	70597	154.99	8990	9370	8970	11380	6140	8760	9242.34	3.52	0	28618	9113	8936	8813	8636	8513	8875	8575	42	2620	500	5950	10	1	8490722	791	16.47	1.19	12	0.83	566.00	7854.00	10650	20230329	-12.49	6430	20230103	44.95	10650	-12.49	20230329	6430	44.95	20230103	10650	-12.49	20230329	6430	44.95	20230103	6.73	N	083500	500	42 억		298775	N	N	0	N	00	N
49	20230824	090638	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9080	320	2	3.65	92063040	10146	22.27	8990	9210	8970	11380	6140	8760	9073.83	3.52	0	-1009	9113	8936	8813	8636	8513	8875	8575	42	2620	500	5950	10	1	8490722	771	16.04	1.16	12	0.12	566.00	7854.00	10650	20230329	-14.74	6430	20230103	41.21	10650	-14.74	20230329	6430	41.21	20230103	10650	-14.74	20230329	6430	41.21	20230103	6.73	N	083500	500	42 억		298775	N	N	0	N	00	N
50	20230823	160634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8760	-70	5	-0.79	401666180	45547	32.85	8840	8990	8690	11470	6190	8830	8818.74	3.59	0	-6136	9550	9190	9010	8650	8470	9100	8560	42	2640	500	6000	10	1	8490722	744	15.48	1.12	12	0.54	566.00	7854.00	10650	20230329	-17.75	6430	20230103	36.24	10650	-17.75	20230329	6430	36.24	20230103	10650	-17.75	20230329	6430	36.24	20230103	6.91	N	083500	500	42 억		304911	N	N	0	N	00	N
51	20230823	150636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8700	-130	5	-1.47	372792220	42231	30.46	8840	8990	8690	11470	6190	8830	8827.45	3.59	0	-6784	9550	9190	9010	8650	8470	9100	8560	42	2640	500	6000	10	1	8490722	739	15.37	1.11	12	0.50	566.00	7854.00	10650	20230329	-18.31	6430	20230103	35.30	10650	-18.31	20230329	6430	35.30	20230103	10650	-18.31	20230329	6430	35.30	20230103	6.91	N	083500	500	42 억		304911	N	N	0	N	00	N
52	20230823	140639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8820	-10	5	-0.11	237201410	26759	19.30	8840	8990	8780	11470	6190	8830	8864.36	3.59	0	-4634	9550	9190	9010	8650	8470	9100	8560	42	2640	500	6000	10	1	8490722	749	15.58	1.12	12	0.32	566.00	7854.00	10650	20230329	-17.18	6430	20230103	37.17	10650	-17.18	20230329	6430	37.17	20230103	10650	-17.18	20230329	6430	37.17	20230103	6.91	N	083500	500	42 억		304911	N	N	0	N	00	N
53	20230823	130635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8880	50	2	0.57	215797380	24338	17.55	8840	8990	8780	11470	6190	8830	8866.69	3.59	0	-3564	9550	9190	9010	8650	8470	9100	8560	42	2640	500	6000	10	1	8490722	754	15.69	1.13	12	0.29	566.00	7854.00	10650	20230329	-16.62	6430	20230103	38.10	10650	-16.62	20230329	6430	38.10	20230103	10650	-16.62	20230329	6430	38.10	20230103	6.91	N	083500	500	42 억		304911	N	N	0	N	00	N
54	20230823	120639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8950	120	2	1.36	133227550	15012	10.83	8840	8990	8780	11470	6190	8830	8874.74	3.59	0	-5591	9550	9190	9010	8650	8470	9100	8560	42	2640	500	6000	10	1	8490722	760	15.81	1.14	12	0.18	566.00	7854.00	10650	20230329	-15.96	6430	20230103	39.19	10650	-15.96	20230329	6430	39.19	20230103	10650	-15.96	20230329	6430	39.19	20230103	6.91	N	083500	500	42 억		304911	N	N	0	N	00	N
55	20230823	110636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8950	120	2	1.36	128486270	14481	10.44	8840	8990	8780	11470	6190	8830	8872.75	3.59	0	-5617	9550	9190	9010	8650	8470	9100	8560	42	2640	500	6000	10	1	8490722	760	15.81	1.14	12	0.17	566.00	7854.00	10650	20230329	-15.96	6430	20230103	39.19	10650	-15.96	20230329	6430	39.19	20230103	10650	-15.96	20230329	6430	39.19	20230103	6.91	N	083500	500	42 억		304911	N	N	0	N	00	N
56	20230823	100635	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8830	0	3	0.00	95323430	10769	7.77	8840	8920	8780	11470	6190	8830	8851.65	3.59	0	-5079	9550	9190	9010	8650	8470	9100	8560	42	2640	500	6000	10	1	8490722	750	15.60	1.12	12	0.13	566.00	7854.00	10650	20230329	-17.09	6430	20230103	37.33	10650	-17.09	20230329	6430	37.33	20230103	10650	-17.09	20230329	6430	37.33	20230103	6.91	N	083500	500	42 억		304911	N	N	0	N	00	N
57	20230823	090641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8820	-10	5	-0.11	10765170	1222	0.88	8840	8840	8780	11470	6190	8830	8809.47	3.59	0	-918	9550	9190	9010	8650	8470	9100	8560	42	2640	500	6000	10	1	8490722	749	15.58	1.12	12	0.01	566.00	7854.00	10650	20230329	-17.18	6430	20230103	37.17	10650	-17.18	20230329	6430	37.17	20230103	10650	-17.18	20230329	6430	37.17	20230103	6.91	N	083500	500	42 억		304911	N	N	0	N	00	N
58	20230822	160632	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8830	-400	5	-4.33	1251295080	138541	277.57	9260	9370	8830	11990	6470	9230	9032.08	3.68	0	-7748	9556	9392	9296	9132	9036	9345	9085	42	2760	500	6270	10	1	8490722	750	15.60	1.12	12	1.63	566.00	7854.00	10650	20230329	-17.09	6430	20230103	37.33	10650	-17.09	20230329	6430	37.33	20230103	10650	-17.09	20230329	6430	37.33	20230103	6.96	N	083500	500	42 억		312660	N	N	0	N	00	N
59	20230822	150633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8840	-390	5	-4.23	1194904340	132165	264.80	9260	9370	8840	11990	6470	9230	9041.00	3.68	0	-6116	9556	9392	9296	9132	9036	9345	9085	42	2760	500	6270	10	1	8490722	751	15.62	1.13	12	1.56	566.00	7854.00	10650	20230329	-17.00	6430	20230103	37.48	10650	-17.00	20230329	6430	37.48	20230103	10650	-17.00	20230329	6430	37.48	20230103	6.96	N	083500	500	42 억		312660	N	N	0	N	00	N
60	20230822	140636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8950	-280	5	-3.03	1021840420	112691	225.78	9260	9370	8910	11990	6470	9230	9067.63	3.68	0	1886	9556	9392	9296	9132	9036	9345	9085	42	2760	500	6270	10	1	8490722	760	15.81	1.14	12	1.33	566.00	7854.00	10650	20230329	-15.96	6430	20230103	39.19	10650	-15.96	20230329	6430	39.19	20230103	10650	-15.96	20230329	6430	39.19	20230103	6.96	N	083500	500	42 억		312660	N	N	0	N	00	N
61	20230822	130631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8970	-260	5	-2.82	910863480	100258	200.87	9260	9370	8920	11990	6470	9230	9085.19	3.68	0	7437	9556	9392	9296	9132	9036	9345	9085	42	2760	500	6270	10	1	8490722	762	15.85	1.14	12	1.18	566.00	7854.00	10650	20230329	-15.77	6430	20230103	39.50	10650	-15.77	20230329	6430	39.50	20230103	10650	-15.77	20230329	6430	39.50	20230103	6.96	N	083500	500	42 억		312660	N	N	0	N	00	N
62	20230822	120622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8970	-260	5	-2.82	797011530	87565	175.44	9260	9370	8940	11990	6470	9230	9101.94	3.68	0	16541	9556	9392	9296	9132	9036	9345	9085	42	2760	500	6270	10	1	8490722	762	15.85	1.14	12	1.03	566.00	7854.00	10650	20230329	-15.77	6430	20230103	39.50	10650	-15.77	20230329	6430	39.50	20230103	10650	-15.77	20230329	6430	39.50	20230103	6.96	N	083500	500	42 억		312660	N	N	0	N	00	N
63	20230822	110630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9020	-210	5	-2.28	739201940	81133	162.55	9260	9370	8940	11990	6470	9230	9110.99	3.68	0	17301	9556	9392	9296	9132	9036	9345	9085	42	2760	500	6270	10	1	8490722	766	15.94	1.15	12	0.96	566.00	7854.00	10650	20230329	-15.31	6430	20230103	40.28	10650	-15.31	20230329	6430	40.28	20230103	10650	-15.31	20230329	6430	40.28	20230103	6.96	N	083500	500	42 억		312660	N	N	0	N	00	N
64	20230822	100626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9200	-30	5	-0.33	352889500	38318	76.77	9260	9370	9130	11990	6470	9230	9209.50	3.68	0	8294	9556	9392	9296	9132	9036	9345	9085	42	2760	500	6270	10	1	8490722	781	16.25	1.17	12	0.45	566.00	7854.00	10650	20230329	-13.62	6430	20230103	43.08	10650	-13.62	20230329	6430	43.08	20230103	10650	-13.62	20230329	6430	43.08	20230103	6.96	N	083500	500	42 억		312660	N	N	0	N	00	N
65	20230822	090631	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9360	130	2	1.41	34534080	3723	7.46	9260	9370	9260	11990	6470	9230	9275.87	3.68	0	874	9556	9392	9296	9132	9036	9345	9085	42	2760	500	6270	10	1	8490722	795	16.54	1.19	12	0.04	566.00	7854.00	10650	20230329	-12.11	6430	20230103	45.57	10650	-12.11	20230329	6430	45.57	20230103	10650	-12.11	20230329	6430	45.57	20230103	6.96	N	083500	500	42 억		312660	N	N	0	N	00	N
66	20230821	160628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9230	-180	5	-1.91	460638210	49628	57.32	9410	9460	9200	12230	6590	9410	9281.79	3.71	0	-2098	9956	9682	9436	9162	8916	9560	9040	42	2820	500	6390	10	1	8490722	784	16.31	1.18	12	0.58	566.00	7854.00	10650	20230329	-13.33	6430	20230103	43.55	10650	-13.33	20230329	6430	43.55	20230103	10650	-13.33	20230329	6430	43.55	20230103	6.95	N	083500	500	42 억		314758	N	N	0	N	00	N
67	20230821	150633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9210	-200	5	-2.13	426056360	45881	53.00	9410	9460	9200	12230	6590	9410	9286.07	3.71	0	-382	9956	9682	9436	9162	8916	9560	9040	42	2820	500	6390	10	1	8490722	782	16.27	1.17	12	0.54	566.00	7854.00	10650	20230329	-13.52	6430	20230103	43.23	10650	-13.52	20230329	6430	43.23	20230103	10650	-13.52	20230329	6430	43.23	20230103	6.95	N	083500	500	42 억		314758	N	N	0	N	00	N
68	20230821	140630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9260	-150	5	-1.59	301347770	32370	37.39	9410	9460	9250	12230	6590	9410	9309.43	3.71	0	3234	9956	9682	9436	9162	8916	9560	9040	42	2820	500	6390	10	1	8490722	786	16.36	1.18	12	0.38	566.00	7854.00	10650	20230329	-13.05	6430	20230103	44.01	10650	-13.05	20230329	6430	44.01	20230103	10650	-13.05	20230329	6430	44.01	20230103	6.95	N	083500	500	42 억		314758	N	N	0	N	00	N
69	20230821	130636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9280	-130	5	-1.38	290390520	31188	36.02	9410	9460	9250	12230	6590	9410	9310.92	3.71	0	3643	9956	9682	9436	9162	8916	9560	9040	42	2820	500	6390	10	1	8490722	788	16.40	1.18	12	0.37	566.00	7854.00	10650	20230329	-12.86	6430	20230103	44.32	10650	-12.86	20230329	6430	44.32	20230103	10650	-12.86	20230329	6430	44.32	20230103	6.95	N	083500	500	42 억		314758	N	N	0	N	00	N
70	20230821	120634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	-90	5	-0.96	259684900	27878	32.20	9410	9460	9250	12230	6590	9410	9314.99	3.71	0	3823	9956	9682	9436	9162	8916	9560	9040	42	2820	500	6390	10	1	8490722	791	16.47	1.19	12	0.33	566.00	7854.00	10650	20230329	-12.49	6430	20230103	44.95	10650	-12.49	20230329	6430	44.95	20230103	10650	-12.49	20230329	6430	44.95	20230103	6.95	N	083500	500	42 억		314758	N	N	0	N	00	N
71	20230821	110630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9360	-50	5	-0.53	240290370	25793	29.79	9410	9460	9250	12230	6590	9410	9316.05	3.71	0	4563	9956	9682	9436	9162	8916	9560	9040	42	2820	500	6390	10	1	8490722	795	16.54	1.19	12	0.30	566.00	7854.00	10650	20230329	-12.11	6430	20230103	45.57	10650	-12.11	20230329	6430	45.57	20230103	10650	-12.11	20230329	6430	45.57	20230103	6.95	N	083500	500	42 억		314758	N	N	0	N	00	N
72	20230821	100629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9260	-150	5	-1.59	184067120	19725	22.78	9410	9460	9250	12230	6590	9410	9331.60	3.71	0	1335	9956	9682	9436	9162	8916	9560	9040	42	2820	500	6390	10	1	8490722	786	16.36	1.18	12	0.23	566.00	7854.00	10650	20230329	-13.05	6430	20230103	44.01	10650	-13.05	20230329	6430	44.01	20230103	10650	-13.05	20230329	6430	44.01	20230103	6.95	N	083500	500	42 억		314758	N	N	0	N	00	N
73	20230821	090636	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9410	0	3	0.00	29451460	3126	3.61	9410	9460	9330	12230	6590	9410	9421.51	3.71	0	-2171	9956	9682	9436	9162	8916	9560	9040	42	2820	500	6390	10	1	8490722	799	16.63	1.20	12	0.04	566.00	7854.00	10650	20230329	-11.64	6430	20230103	46.35	10650	-11.64	20230329	6430	46.35	20230103	10650	-11.64	20230329	6430	46.35	20230103	6.95	N	083500	500	42 억		314758	N	N	0	N	00	N
74	20230818	160630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9410	-110	5	-1.16	821467680	86496	79.95	9480	9710	9190	12370	6670	9520	9497.18	3.74	0	-2667	10093	9806	9463	9176	8833	9950	9320	42	2850	500	6470	10	1	8490722	799	16.63	1.20	12	1.02	566.00	7854.00	10650	20230329	-11.64	6430	20230103	46.35	10650	-11.64	20230329	6430	46.35	20230103	10650	-11.64	20230329	6430	46.35	20230103	7.31	N	083500	500	42 억		317415	N	N	0	N	00	N
75	20230818	150623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9400	-120	5	-1.26	801709200	84394	78.00	9480	9710	9190	12370	6670	9520	9499.60	3.74	0	-2340	10093	9806	9463	9176	8833	9950	9320	42	2850	500	6470	10	1	8490722	798	16.61	1.20	12	0.99	566.00	7854.00	10650	20230329	-11.74	6430	20230103	46.19	10650	-11.74	20230329	6430	46.19	20230103	10650	-11.74	20230329	6430	46.19	20230103	7.31	N	083500	500	42 억		317415	N	N	0	N	00	N
76	20230818	140629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9480	-40	5	-0.42	715324080	75182	69.49	9480	9710	9190	12370	6670	9520	9514.57	3.74	0	1212	10093	9806	9463	9176	8833	9950	9320	42	2850	500	6470	10	1	8490722	805	16.75	1.21	12	0.89	566.00	7854.00	10650	20230329	-10.99	6430	20230103	47.43	10650	-10.99	20230329	6430	47.43	20230103	10650	-10.99	20230329	6430	47.43	20230103	7.31	N	083500	500	42 억		317415	N	N	0	N	00	N
77	20230818	130623	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9450	-70	5	-0.74	701542830	73725	68.14	9480	9710	9190	12370	6670	9520	9515.67	3.74	0	1277	10093	9806	9463	9176	8833	9950	9320	42	2850	500	6470	10	1	8490722	802	16.70	1.20	12	0.87	566.00	7854.00	10650	20230329	-11.27	6430	20230103	46.97	10650	-11.27	20230329	6430	46.97	20230103	10650	-11.27	20230329	6430	46.97	20230103	7.31	N	083500	500	42 억		317415	N	N	0	N	00	N
78	20230818	120634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9550	30	2	0.32	650186260	68313	63.14	9480	9710	9190	12370	6670	9520	9517.75	3.74	0	2660	10093	9806	9463	9176	8833	9950	9320	42	2850	500	6470	10	1	8490722	811	16.87	1.22	12	0.80	566.00	7854.00	10650	20230329	-10.33	6430	20230103	48.52	10650	-10.33	20230329	6430	48.52	20230103	10650	-10.33	20230329	6430	48.52	20230103	7.31	N	083500	500	42 억		317415	N	N	0	N	00	N
79	20230818	110627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9600	80	2	0.84	547337060	57574	53.21	9480	9710	9190	12370	6670	9520	9506.67	3.74	0	4151	10093	9806	9463	9176	8833	9950	9320	42	2850	500	6470	10	1	8490722	815	16.96	1.22	12	0.68	566.00	7854.00	10650	20230329	-9.86	6430	20230103	49.30	10650	-9.86	20230329	6430	49.30	20230103	10650	-9.86	20230329	6430	49.30	20230103	7.31	N	083500	500	42 억		317415	N	N	0	N	00	N
80	20230818	100628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9380	-140	5	-1.47	194378080	20799	19.22	9480	9550	9190	12370	6670	9520	9345.55	3.74	0	-5584	10093	9806	9463	9176	8833	9950	9320	42	2850	500	6470	10	1	8490722	796	16.57	1.19	12	0.24	566.00	7854.00	10650	20230329	-11.92	6430	20230103	45.88	10650	-11.92	20230329	6430	45.88	20230103	10650	-11.92	20230329	6430	45.88	20230103	7.31	N	083500	500	42 억		317415	N	N	0	N	00	N
81	20230818	090630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9350	-170	5	-1.79	56942360	6156	5.69	9480	9480	9190	12370	6670	9520	9249.90	3.74	0	1760	10093	9806	9463	9176	8833	9950	9320	42	2850	500	6470	10	1	8490722	794	16.52	1.19	12	0.07	566.00	7854.00	10650	20230329	-12.21	6430	20230103	45.41	10650	-12.21	20230329	6430	45.41	20230103	10650	-12.21	20230329	6430	45.41	20230103	7.31	N	083500	500	42 억		317415	N	N	0	N	00	N
82	20230817	160628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9520	50	2	0.53	1023950380	107779	113.93	9500	9750	9120	12310	6630	9470	9500.46	3.96	0	-20404	9910	9690	9330	9110	8750	9800	9220	42	2840	500	6430	10	1	8490722	808	16.82	1.21	12	1.27	566.00	7854.00	10650	20230329	-10.61	6430	20230103	48.06	10650	-10.61	20230329	6430	48.06	20230103	10650	-10.61	20230329	6430	48.06	20230103	7.63	N	083500	500	42 억		336497	N	N	0	N	00	N
83	20230817	150633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9570	100	2	1.06	996323030	104881	110.86	9500	9750	9120	12310	6630	9470	9499.56	3.96	0	-19882	9910	9690	9330	9110	8750	9800	9220	42	2840	500	6430	10	1	8490722	813	16.91	1.22	12	1.24	566.00	7854.00	10650	20230329	-10.14	6430	20230103	48.83	10650	-10.14	20230329	6430	48.83	20230103	10650	-10.14	20230329	6430	48.83	20230103	7.63	N	083500	500	42 억		336497	N	N	0	N	00	N
84	20230817	140627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9530	60	2	0.63	837662950	88280	93.32	9500	9750	9120	12310	6630	9470	9488.71	3.96	0	-24676	9910	9690	9330	9110	8750	9800	9220	42	2840	500	6430	10	1	8490722	809	16.84	1.21	12	1.04	566.00	7854.00	10650	20230329	-10.52	6430	20230103	48.21	10650	-10.52	20230329	6430	48.21	20230103	10650	-10.52	20230329	6430	48.21	20230103	7.63	N	083500	500	42 억		336497	N	N	0	N	00	N
85	20230817	130626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9410	-60	5	-0.63	769367890	81067	85.69	9500	9750	9120	12310	6630	9470	9490.52	3.96	0	-27905	9910	9690	9330	9110	8750	9800	9220	42	2840	500	6430	10	1	8490722	799	16.63	1.20	12	0.95	566.00	7854.00	10650	20230329	-11.64	6430	20230103	46.35	10650	-11.64	20230329	6430	46.35	20230103	10650	-11.64	20230329	6430	46.35	20230103	7.63	N	083500	500	42 억		336497	N	N	0	N	00	N
86	20230817	120629	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9350	-120	5	-1.27	741572760	78101	82.56	9500	9750	9120	12310	6630	9470	9495.05	3.96	0	-26654	9910	9690	9330	9110	8750	9800	9220	42	2840	500	6430	10	1	8490722	794	16.52	1.19	12	0.92	566.00	7854.00	10650	20230329	-12.21	6430	20230103	45.41	10650	-12.21	20230329	6430	45.41	20230103	10650	-12.21	20230329	6430	45.41	20230103	7.63	N	083500	500	42 억		336497	N	N	0	N	00	N
87	20230817	110627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9430	-40	5	-0.42	720414070	75848	80.18	9500	9750	9120	12310	6630	9470	9498.13	3.96	0	-25461	9910	9690	9330	9110	8750	9800	9220	42	2840	500	6430	10	1	8490722	801	16.66	1.20	12	0.89	566.00	7854.00	10650	20230329	-11.46	6430	20230103	46.66	10650	-11.46	20230329	6430	46.66	20230103	10650	-11.46	20230329	6430	46.66	20230103	7.63	N	083500	500	42 억		336497	N	N	0	N	00	N
88	20230817	100625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9520	50	2	0.53	637290920	67070	70.90	9500	9750	9120	12310	6630	9470	9501.88	3.96	0	-23481	9910	9690	9330	9110	8750	9800	9220	42	2840	500	6430	10	1	8490722	808	16.82	1.21	12	0.79	566.00	7854.00	10650	20230329	-10.61	6430	20230103	48.06	10650	-10.61	20230329	6430	48.06	20230103	10650	-10.61	20230329	6430	48.06	20230103	7.63	N	083500	500	42 억		336497	N	N	0	N	00	N
89	20230817	090624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9660	190	2	2.01	306075850	31703	33.51	9500	9750	9500	12310	6630	9470	9654.48	3.96	0	-6219	9910	9690	9330	9110	8750	9800	9220	42	2840	500	6430	10	1	8490722	820	17.07	1.23	12	0.37	566.00	7854.00	10650	20230329	-9.30	6430	20230103	50.23	10650	-9.30	20230329	6430	50.23	20230103	10650	-9.30	20230329	6430	50.23	20230103	7.63	N	083500	500	42 억		336497	N	N	0	N	00	N
90	20230816	160627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9470	120	2	1.28	860047090	92287	112.96	9350	9550	8970	12150	6550	9350	9317.37	3.93	0	3643	9830	9590	9410	9170	8990	9500	9080	42	2800	500	6350	10	1	8490722	804	16.73	1.21	12	1.09	566.00	7854.00	10650	20230329	-11.08	6430	20230103	47.28	10650	-11.08	20230329	6430	47.28	20230103	10650	-11.08	20230329	6430	47.28	20230103	7.55	N	083500	500	42 억		333336	N	N	0	N	00	N
91	20230816	150628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9420	70	2	0.75	833562890	89482	109.53	9350	9550	8970	12150	6550	9350	9315.33	3.93	0	3915	9830	9590	9410	9170	8990	9500	9080	42	2800	500	6350	10	1	8490722	800	16.64	1.20	12	1.05	566.00	7854.00	10650	20230329	-11.55	6430	20230103	46.50	10650	-11.55	20230329	6430	46.50	20230103	10650	-11.55	20230329	6430	46.50	20230103	7.55	N	083500	500	42 억		333336	N	N	0	N	00	N
92	20230816	140626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9480	130	2	1.39	772063450	82955	101.54	9350	9550	8970	12150	6550	9350	9306.89	3.93	0	5129	9830	9590	9410	9170	8990	9500	9080	42	2800	500	6350	10	1	8490722	805	16.75	1.21	12	0.98	566.00	7854.00	10650	20230329	-10.99	6430	20230103	47.43	10650	-10.99	20230329	6430	47.43	20230103	10650	-10.99	20230329	6430	47.43	20230103	7.55	N	083500	500	42 억		333336	N	N	0	N	00	N
93	20230816	130625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9500	150	2	1.60	566443280	61251	74.97	9350	9530	8970	12150	6550	9350	9247.48	3.93	0	6416	9830	9590	9410	9170	8990	9500	9080	42	2800	500	6350	10	1	8490722	807	16.78	1.21	12	0.72	566.00	7854.00	10650	20230329	-10.80	6430	20230103	47.74	10650	-10.80	20230329	6430	47.74	20230103	10650	-10.80	20230329	6430	47.74	20230103	7.55	N	083500	500	42 억		333336	N	N	0	N	00	N
94	20230816	120634	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9420	70	2	0.75	454515610	49429	60.50	9350	9500	8970	12150	6550	9350	9194.54	3.93	0	3348	9830	9590	9410	9170	8990	9500	9080	42	2800	500	6350	10	1	8490722	800	16.64	1.20	12	0.58	566.00	7854.00	10650	20230329	-11.55	6430	20230103	46.50	10650	-11.55	20230329	6430	46.50	20230103	10650	-11.55	20230329	6430	46.50	20230103	7.55	N	083500	500	42 억		333336	N	N	0	N	00	N
95	20230816	110630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9180	-170	5	-1.82	223396180	24593	30.10	9350	9350	8970	12150	6550	9350	9081.00	3.93	0	-274	9830	9590	9410	9170	8990	9500	9080	42	2800	500	6350	10	1	8490722	779	16.22	1.17	12	0.29	566.00	7854.00	10650	20230329	-13.80	6430	20230103	42.77	10650	-13.80	20230329	6430	42.77	20230103	10650	-13.80	20230329	6430	42.77	20230103	7.55	N	083500	500	42 억		333336	N	N	0	N	00	N
96	20230816	100628	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9110	-240	5	-2.57	170350570	18761	22.96	9350	9350	8970	12150	6550	9350	9076.39	3.93	0	-4252	9830	9590	9410	9170	8990	9500	9080	42	2800	500	6350	10	1	8490722	774	16.10	1.16	12	0.22	566.00	7854.00	10650	20230329	-14.46	6430	20230103	41.68	10650	-14.46	20230329	6430	41.68	20230103	10650	-14.46	20230329	6430	41.68	20230103	7.55	N	083500	500	42 억		333336	N	N	0	N	00	N
97	20230816	090625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9240	-110	5	-1.18	19209780	2070	2.53	9350	9350	9240	12150	6550	9350	9270.48	3.93	0	-257	9830	9590	9410	9170	8990	9500	9080	42	2800	500	6350	10	1	8490722	785	16.33	1.18	12	0.02	566.00	7854.00	10650	20230329	-13.24	6430	20230103	43.70	10650	-13.24	20230329	6430	43.70	20230103	10650	-13.24	20230329	6430	43.70	20230103	7.55	N	083500	500	42 억		333336	N	N	0	N	00	N
98	20230814	160620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9350	-50	5	-0.53	772802290	81697	197.51	9400	9650	9230	12220	6580	9400	9459.39	4.01	0	-6797	9666	9532	9266	9132	8866	9600	9200	42	2820	500	6390	10	1	8490722	794	16.52	1.19	12	0.96	566.00	7854.00	10650	20230329	-12.21	6430	20230103	45.41	10650	-12.21	20230329	6430	45.41	20230103	10650	-12.21	20230329	6430	45.41	20230103	7.45	N	083500	500	42 억		340586	N	N	0	N	00	N
99	20230814	150618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9300	-100	5	-1.06	747753070	79011	191.02	9400	9650	9230	12220	6580	9400	9463.93	4.01	0	-6165	9666	9532	9266	9132	8866	9600	9200	42	2820	500	6390	10	1	8490722	790	16.43	1.18	12	0.93	566.00	7854.00	10650	20230329	-12.68	6430	20230103	44.63	10650	-12.68	20230329	6430	44.63	20230103	10650	-12.68	20230329	6430	44.63	20230103	7.45	N	083500	500	42 억		340586	N	N	0	N	00	N
100	20230814	140619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	-80	5	-0.85	701871720	74075	179.09	9400	9650	9230	12220	6580	9400	9475.17	4.01	0	-2769	9666	9532	9266	9132	8866	9600	9200	42	2820	500	6390	10	1	8490722	791	16.47	1.19	12	0.87	566.00	7854.00	10650	20230329	-12.49	6430	20230103	44.95	10650	-12.49	20230329	6430	44.95	20230103	10650	-12.49	20230329	6430	44.95	20230103	7.45	N	083500	500	42 억		340586	N	N	0	N	00	N
101	20230814	130615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9350	-50	5	-0.53	686746590	72446	175.15	9400	9650	9230	12220	6580	9400	9479.45	4.01	0	-2277	9666	9532	9266	9132	8866	9600	9200	42	2820	500	6390	10	1	8490722	794	16.52	1.19	12	0.85	566.00	7854.00	10650	20230329	-12.21	6430	20230103	45.41	10650	-12.21	20230329	6430	45.41	20230103	10650	-12.21	20230329	6430	45.41	20230103	7.45	N	083500	500	42 억		340586	N	N	0	N	00	N
102	20230814	120617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9400	0	3	0.00	673675470	71051	171.77	9400	9650	9230	12220	6580	9400	9481.60	4.01	0	-2427	9666	9532	9266	9132	8866	9600	9200	42	2820	500	6390	10	1	8490722	798	16.61	1.20	12	0.84	566.00	7854.00	10650	20230329	-11.74	6430	20230103	46.19	10650	-11.74	20230329	6430	46.19	20230103	10650	-11.74	20230329	6430	46.19	20230103	7.45	N	083500	500	42 억		340586	N	N	0	N	00	N
103	20230814	110614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9330	-70	5	-0.74	604673410	63626	153.82	9400	9650	9300	12220	6580	9400	9503.59	4.01	0	-1238	9666	9532	9266	9132	8866	9600	9200	42	2820	500	6390	10	1	8490722	792	16.48	1.19	12	0.75	566.00	7854.00	10650	20230329	-12.39	6430	20230103	45.10	10650	-12.39	20230329	6430	45.10	20230103	10650	-12.39	20230329	6430	45.10	20230103	7.45	N	083500	500	42 억		340586	N	N	0	N	00	N
104	20230814	100615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9450	50	2	0.53	553922220	58199	140.70	9400	9650	9300	12220	6580	9400	9517.77	4.01	0	-1166	9666	9532	9266	9132	8866	9600	9200	42	2820	500	6390	10	1	8490722	802	16.70	1.20	12	0.69	566.00	7854.00	10650	20230329	-11.27	6430	20230103	46.97	10650	-11.27	20230329	6430	46.97	20230103	10650	-11.27	20230329	6430	46.97	20230103	7.45	N	083500	500	42 억		340586	N	N	0	N	00	N
105	20230814	090615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9370	-30	5	-0.32	50846710	5417	13.10	9400	9450	9300	12220	6580	9400	9386.46	4.01	0	-3221	9666	9532	9266	9132	8866	9600	9200	42	2820	500	6390	10	1	8490722	796	16.55	1.19	12	0.06	566.00	7854.00	10650	20230329	-12.02	6430	20230103	45.72	10650	-12.02	20230329	6430	45.72	20230103	10650	-12.02	20230329	6430	45.72	20230103	7.45	N	083500	500	42 억		340586	N	N	0	N	00	N
106	20230811	160615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9400	380	2	4.21	372364970	40301	56.79	9080	9400	9000	11720	6320	9020	9236.58	4.08	0	-6268	9666	9342	9166	8842	8666	9255	8755	42	2700	500	6130	10	1	8490722	798	16.61	1.20	12	0.47	566.00	7854.00	10650	20230329	-11.74	6430	20230103	46.19	10650	-11.74	20230329	6430	46.19	20230103	10650	-11.74	20230329	6430	46.19	20230103	7.70	N	083500	500	42 억		346835	N	N	0	N	00	N
107	20230811	150611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9200	180	2	2.00	199754770	21840	30.78	9080	9250	9000	11720	6320	9020	9146.28	4.08	0	-1492	9666	9342	9166	8842	8666	9255	8755	42	2700	500	6130	10	1	8490722	781	16.25	1.17	12	0.26	566.00	7854.00	10650	20230329	-13.62	6430	20230103	43.08	10650	-13.62	20230329	6430	43.08	20230103	10650	-13.62	20230329	6430	43.08	20230103	7.70	N	083500	500	42 억		346835	N	N	0	N	00	N
108	20230811	140611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9180	160	2	1.77	149579060	16366	23.06	9080	9250	9000	11720	6320	9020	9139.62	4.08	0	-165	9666	9342	9166	8842	8666	9255	8755	42	2700	500	6130	10	1	8490722	779	16.22	1.17	12	0.19	566.00	7854.00	10650	20230329	-13.80	6430	20230103	42.77	10650	-13.80	20230329	6430	42.77	20230103	10650	-13.80	20230329	6430	42.77	20230103	7.70	N	083500	500	42 억		346835	N	N	0	N	00	N
109	20230811	130608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9200	180	2	2.00	131348560	14384	20.27	9080	9250	9000	11720	6320	9020	9131.57	4.08	0	-1139	9666	9342	9166	8842	8666	9255	8755	42	2700	500	6130	10	1	8490722	781	16.25	1.17	12	0.17	566.00	7854.00	10650	20230329	-13.62	6430	20230103	43.08	10650	-13.62	20230329	6430	43.08	20230103	10650	-13.62	20230329	6430	43.08	20230103	7.70	N	083500	500	42 억		346835	N	N	0	N	00	N
110	20230811	120606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9160	140	2	1.55	97945630	10756	15.16	9080	9240	9000	11720	6320	9020	9106.14	4.08	0	-2420	9666	9342	9166	8842	8666	9255	8755	42	2700	500	6130	10	1	8490722	778	16.18	1.17	12	0.13	566.00	7854.00	10650	20230329	-13.99	6430	20230103	42.46	10650	-13.99	20230329	6430	42.46	20230103	10650	-13.99	20230329	6430	42.46	20230103	7.70	N	083500	500	42 억		346835	N	N	0	N	00	N
111	20230811	110604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9160	140	2	1.55	78737260	8666	12.21	9080	9240	9000	11720	6320	9020	9085.77	4.08	0	-2639	9666	9342	9166	8842	8666	9255	8755	42	2700	500	6130	10	1	8490722	778	16.18	1.17	12	0.10	566.00	7854.00	10650	20230329	-13.99	6430	20230103	42.46	10650	-13.99	20230329	6430	42.46	20230103	10650	-13.99	20230329	6430	42.46	20230103	7.70	N	083500	500	42 억		346835	N	N	0	N	00	N
112	20230811	100602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9120	100	2	1.11	54379690	5995	8.45	9080	9240	9000	11720	6320	9020	9070.84	4.08	0	-2634	9666	9342	9166	8842	8666	9255	8755	42	2700	500	6130	10	1	8490722	774	16.11	1.16	12	0.07	566.00	7854.00	10650	20230329	-14.37	6430	20230103	41.84	10650	-14.37	20230329	6430	41.84	20230103	10650	-14.37	20230329	6430	41.84	20230103	7.70	N	083500	500	42 억		346835	N	N	0	N	00	N
113	20230811	090610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9050	30	2	0.33	18376500	2031	2.86	9080	9080	9000	11720	6320	9020	9048.01	4.08	0	-1613	9666	9342	9166	8842	8666	9255	8755	42	2700	500	6130	10	1	8490722	768	15.99	1.15	12	0.02	566.00	7854.00	10650	20230329	-15.02	6430	20230103	40.75	10650	-15.02	20230329	6430	40.75	20230103	10650	-15.02	20230329	6430	40.75	20230103	7.70	N	083500	500	42 억		346835	N	N	0	N	00	N
114	20230810	160605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9020	-440	5	-4.65	645959180	70934	44.38	9460	9490	8990	12290	6630	9460	9106.51	4.52	0	-37895	9880	9670	9390	9180	8900	9775	9285	42	2830	500	6430	10	1	8490722	766	15.94	1.15	12	0.84	566.00	7854.00	10650	20230329	-15.31	6430	20230103	40.28	10650	-15.31	20230329	6430	40.28	20230103	10650	-15.31	20230329	6430	40.28	20230103	8.01	N	083500	500	42 억		383973	N	N	0	N	00	N
115	20230810	150602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9040	-420	5	-4.44	617750300	67812	42.43	9460	9490	8990	12290	6630	9460	9109.75	4.52	0	-36975	9880	9670	9390	9180	8900	9775	9285	42	2830	500	6430	10	1	8490722	768	15.97	1.15	12	0.80	566.00	7854.00	10650	20230329	-15.12	6430	20230103	40.59	10650	-15.12	20230329	6430	40.59	20230103	10650	-15.12	20230329	6430	40.59	20230103	8.01	N	083500	500	42 억		383973	N	N	0	N	00	N
116	20230810	140601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9030	-430	5	-4.55	565168210	62008	38.80	9460	9490	8990	12290	6630	9460	9114.44	4.52	0	-33411	9880	9670	9390	9180	8900	9775	9285	42	2830	500	6430	10	1	8490722	767	15.95	1.15	12	0.73	566.00	7854.00	10650	20230329	-15.21	6430	20230103	40.44	10650	-15.21	20230329	6430	40.44	20230103	10650	-15.21	20230329	6430	40.44	20230103	8.01	N	083500	500	42 억		383973	N	N	0	N	00	N
117	20230810	130557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9050	-410	5	-4.33	430207750	47039	29.43	9460	9490	8990	12290	6630	9460	9145.77	4.52	0	-30540	9880	9670	9390	9180	8900	9775	9285	42	2830	500	6430	10	1	8490722	768	15.99	1.15	12	0.55	566.00	7854.00	10650	20230329	-15.02	6430	20230103	40.75	10650	-15.02	20230329	6430	40.75	20230103	10650	-15.02	20230329	6430	40.75	20230103	8.01	N	083500	500	42 억		383973	N	N	0	N	00	N
118	20230810	120606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9060	-400	5	-4.23	411407440	44963	28.13	9460	9490	8990	12290	6630	9460	9149.91	4.52	0	-28605	9880	9670	9390	9180	8900	9775	9285	42	2830	500	6430	10	1	8490722	769	16.01	1.15	12	0.53	566.00	7854.00	10650	20230329	-14.93	6430	20230103	40.90	10650	-14.93	20230329	6430	40.90	20230103	10650	-14.93	20230329	6430	40.90	20230103	8.01	N	083500	500	42 억		383973	N	N	0	N	00	N
119	20230810	110606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9000	-460	5	-4.86	375595560	41004	25.66	9460	9490	8990	12290	6630	9460	9159.97	4.52	0	-26644	9880	9670	9390	9180	8900	9775	9285	42	2830	500	6430	10	1	8490722	764	15.90	1.15	12	0.48	566.00	7854.00	10650	20230329	-15.49	6430	20230103	39.97	10650	-15.49	20230329	6430	39.97	20230103	10650	-15.49	20230329	6430	39.97	20230103	8.01	N	083500	500	42 억		383973	N	N	0	N	00	N
120	20230810	100605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9040	-420	5	-4.44	287605590	31252	19.55	9460	9490	9030	12290	6630	9460	9202.79	4.52	0	-19943	9880	9670	9390	9180	8900	9775	9285	42	2830	500	6430	10	1	8490722	768	15.97	1.15	12	0.37	566.00	7854.00	10650	20230329	-15.12	6430	20230103	40.59	10650	-15.12	20230329	6430	40.59	20230103	10650	-15.12	20230329	6430	40.59	20230103	8.01	N	083500	500	42 억		383973	N	N	0	N	00	N
121	20230810	090611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9340	-120	5	-1.27	22576540	2397	1.50	9460	9490	9340	12290	6630	9460	9418.66	4.52	0	-1525	9880	9670	9390	9180	8900	9775	9285	42	2830	500	6430	10	1	8490722	793	16.50	1.19	12	0.03	566.00	7854.00	10650	20230329	-12.30	6430	20230103	45.26	10650	-12.30	20230329	6430	45.26	20230103	10650	-12.30	20230329	6430	45.26	20230103	8.01	N	083500	500	42 억		383973	N	N	0	N	00	N
122	20230809	160603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9460	410	2	4.53	1507068270	159772	184.09	9200	9600	9110	11760	6340	9050	9432.62	4.49	0	2737	9570	9310	9080	8820	8590	9195	8705	42	2710	500	6150	10	1	8490722	803	16.71	1.20	12	1.88	566.00	7854.00	10650	20230329	-11.17	6430	20230103	47.12	10650	-11.17	20230329	6430	47.12	20230103	10650	-11.17	20230329	6430	47.12	20230103	7.99	N	083500	500	42 억		380958	N	N	0	N	00	N
123	20230809	150555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9420	370	2	4.09	1479795960	156883	180.76	9200	9600	9110	11760	6340	9050	9432.48	4.49	0	2594	9570	9310	9080	8820	8590	9195	8705	42	2710	500	6150	10	1	8490722	800	16.64	1.20	12	1.85	566.00	7854.00	10650	20230329	-11.55	6430	20230103	46.50	10650	-11.55	20230329	6430	46.50	20230103	10650	-11.55	20230329	6430	46.50	20230103	7.99	N	083500	500	42 억		380958	N	N	0	N	00	N
124	20230809	140555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9410	360	2	3.98	1417791420	150318	173.20	9200	9600	9110	11760	6340	9050	9431.95	4.49	0	3073	9570	9310	9080	8820	8590	9195	8705	42	2710	500	6150	10	1	8490722	799	16.63	1.20	12	1.77	566.00	7854.00	10650	20230329	-11.64	6430	20230103	46.35	10650	-11.64	20230329	6430	46.35	20230103	10650	-11.64	20230329	6430	46.35	20230103	7.99	N	083500	500	42 억		380958	N	N	0	N	00	N
125	20230809	130608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9540	490	2	5.41	1364633810	144705	166.73	9200	9600	9110	11760	6340	9050	9430.45	4.49	0	2055	9570	9310	9080	8820	8590	9195	8705	42	2710	500	6150	10	1	8490722	810	16.86	1.21	12	1.70	566.00	7854.00	10650	20230329	-10.42	6430	20230103	48.37	10650	-10.42	20230329	6430	48.37	20230103	10650	-10.42	20230329	6430	48.37	20230103	7.99	N	083500	500	42 억		380958	N	N	0	N	00	N
126	20230809	120604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9450	400	2	4.42	1184824930	125796	144.94	9200	9600	9110	11760	6340	9050	9418.62	4.49	0	-5995	9570	9310	9080	8820	8590	9195	8705	42	2710	500	6150	10	1	8490722	802	16.70	1.20	12	1.48	566.00	7854.00	10650	20230329	-11.27	6430	20230103	46.97	10650	-11.27	20230329	6430	46.97	20230103	10650	-11.27	20230329	6430	46.97	20230103	7.99	N	083500	500	42 억		380958	N	N	0	N	00	N
127	20230809	110604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	270	2	2.98	931188970	99011	114.08	9200	9600	9110	11760	6340	9050	9404.90	4.49	0	-11053	9570	9310	9080	8820	8590	9195	8705	42	2710	500	6150	10	1	8490722	791	16.47	1.19	12	1.17	566.00	7854.00	10650	20230329	-12.49	6430	20230103	44.95	10650	-12.49	20230329	6430	44.95	20230103	10650	-12.49	20230329	6430	44.95	20230103	7.99	N	083500	500	42 억		380958	N	N	0	N	00	N
128	20230809	100554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9330	280	2	3.09	801013130	85049	98.00	9200	9600	9110	11760	6340	9050	9418.25	4.49	0	-9042	9570	9310	9080	8820	8590	9195	8705	42	2710	500	6150	10	1	8490722	792	16.48	1.19	12	1.00	566.00	7854.00	10650	20230329	-12.39	6430	20230103	45.10	10650	-12.39	20230329	6430	45.10	20230103	10650	-12.39	20230329	6430	45.10	20230103	7.99	N	083500	500	42 억		380958	N	N	0	N	00	N
129	20230809	090556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	270	2	2.98	174588170	18925	21.81	9200	9390	9110	11760	6340	9050	9225.27	4.49	0	2990	9570	9310	9080	8820	8590	9195	8705	42	2710	500	6150	10	1	8490722	791	16.47	1.19	12	0.22	566.00	7854.00	10650	20230329	-12.49	6430	20230103	44.95	10650	-12.49	20230329	6430	44.95	20230103	10650	-12.49	20230329	6430	44.95	20230103	7.99	N	083500	500	42 억		380958	N	N	0	N	00	N
130	20230808	160608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9050	-230	5	-2.48	779771220	86739	189.84	9180	9340	8850	12060	6500	9280	8989.86	4.40	0	5439	9680	9480	9320	9120	8960	9400	9040	42	2780	500	6310	10	1	8490722	768	15.99	1.15	12	1.02	566.00	7854.00	10650	20230329	-15.02	6430	20230103	40.75	10650	-15.02	20230329	6430	40.75	20230103	10650	-15.02	20230329	6430	40.75	20230103	7.93	N	083500	500	42 억		373461	N	N	0	N	00	N
131	20230808	150601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9050	-230	5	-2.48	744224170	82812	181.25	9180	9340	8850	12060	6500	9280	8986.91	4.40	0	5736	9680	9480	9320	9120	8960	9400	9040	42	2780	500	6310	10	1	8490722	768	15.99	1.15	12	0.98	566.00	7854.00	10650	20230329	-15.02	6430	20230103	40.75	10650	-15.02	20230329	6430	40.75	20230103	10650	-15.02	20230329	6430	40.75	20230103	7.93	N	083500	500	42 억		373461	N	N	0	N	00	N
132	20230808	140558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8920	-360	5	-3.88	648601570	72172	157.96	9180	9340	8850	12060	6500	9280	8986.89	4.40	0	9240	9680	9480	9320	9120	8960	9400	9040	42	2780	500	6310	10	1	8490722	757	15.76	1.14	12	0.85	566.00	7854.00	10650	20230329	-16.24	6430	20230103	38.72	10650	-16.24	20230329	6430	38.72	20230103	10650	-16.24	20230329	6430	38.72	20230103	7.93	N	083500	500	42 억		373461	N	N	0	N	00	N
133	20230808	130551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9040	-240	5	-2.59	252417590	27783	60.81	9180	9340	8930	12060	6500	9280	9085.33	4.40	0	-12782	9680	9480	9320	9120	8960	9400	9040	42	2780	500	6310	10	1	8490722	768	15.97	1.15	12	0.33	566.00	7854.00	10650	20230329	-15.12	6430	20230103	40.59	10650	-15.12	20230329	6430	40.59	20230103	10650	-15.12	20230329	6430	40.59	20230103	7.93	N	083500	500	42 억		373461	N	N	0	N	00	N
134	20230808	120557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8940	-340	5	-3.66	227896670	25066	54.86	9180	9340	8930	12060	6500	9280	9091.86	4.40	0	-10830	9680	9480	9320	9120	8960	9400	9040	42	2780	500	6310	10	1	8490722	759	15.80	1.14	12	0.30	566.00	7854.00	10650	20230329	-16.06	6430	20230103	39.04	10650	-16.06	20230329	6430	39.04	20230103	10650	-16.06	20230329	6430	39.04	20230103	7.93	N	083500	500	42 억		373461	N	N	0	N	00	N
135	20230808	110550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8980	-300	5	-3.23	169238590	18528	40.55	9180	9340	8930	12060	6500	9280	9134.21	4.40	0	-9311	9680	9480	9320	9120	8960	9400	9040	42	2780	500	6310	10	1	8490722	762	15.87	1.14	12	0.22	566.00	7854.00	10650	20230329	-15.68	6430	20230103	39.66	10650	-15.68	20230329	6430	39.66	20230103	10650	-15.68	20230329	6430	39.66	20230103	7.93	N	083500	500	42 억		373461	N	N	0	N	00	N
136	20230808	100600	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9150	-130	5	-1.40	93022160	10108	22.12	9180	9340	9090	12060	6500	9280	9202.83	4.40	0	-3308	9680	9480	9320	9120	8960	9400	9040	42	2780	500	6310	10	1	8490722	777	16.17	1.17	12	0.12	566.00	7854.00	10650	20230329	-14.08	6430	20230103	42.30	10650	-14.08	20230329	6430	42.30	20230103	10650	-14.08	20230329	6430	42.30	20230103	7.93	N	083500	500	42 억		373461	N	N	0	N	00	N
137	20230808	090600	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9310	30	2	0.32	25370180	2753	6.03	9180	9310	9180	12060	6500	9280	9215.47	4.40	0	679	9680	9480	9320	9120	8960	9400	9040	42	2780	500	6310	10	1	8490722	790	16.45	1.19	12	0.03	566.00	7854.00	10650	20230329	-12.58	6430	20230103	44.79	10650	-12.58	20230329	6430	44.79	20230103	10650	-12.58	20230329	6430	44.79	20230103	7.93	N	083500	500	42 억		373461	N	N	0	N	00	N
138	20230807	160556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9280	-200	5	-2.11	424653470	45690	23.62	9480	9520	9160	12320	6640	9480	9294.25	4.55	0	-12837	10186	9832	9246	8892	8306	10010	9070	42	2840	500	6440	10	1	8490722	788	16.40	1.18	12	0.54	566.00	7854.00	10650	20230329	-12.86	6430	20230103	44.32	10650	-12.86	20230329	6430	44.32	20230103	10650	-12.86	20230329	6430	44.32	20230103	8.41	N	083500	500	42 억		386105	N	N	0	N	00	N
139	20230807	150556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9280	-200	5	-2.11	414733280	44622	23.07	9480	9520	9160	12320	6640	9480	9294.37	4.55	0	-12467	10186	9832	9246	8892	8306	10010	9070	42	2840	500	6440	10	1	8490722	788	16.40	1.18	12	0.53	566.00	7854.00	10650	20230329	-12.86	6430	20230103	44.32	10650	-12.86	20230329	6430	44.32	20230103	10650	-12.86	20230329	6430	44.32	20230103	8.41	N	083500	500	42 억		386105	N	N	0	N	00	N
140	20230807	140557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9260	-220	5	-2.32	374899520	40331	20.85	9480	9520	9160	12320	6640	9480	9295.57	4.55	0	-8940	10186	9832	9246	8892	8306	10010	9070	42	2840	500	6440	10	1	8490722	786	16.36	1.18	12	0.48	566.00	7854.00	10650	20230329	-13.05	6430	20230103	44.01	10650	-13.05	20230329	6430	44.01	20230103	10650	-13.05	20230329	6430	44.01	20230103	8.41	N	083500	500	42 억		386105	N	N	0	N	00	N
141	20230807	130553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9330	-150	5	-1.58	317995200	34178	17.67	9480	9520	9160	12320	6640	9480	9304.09	4.55	0	-5271	10186	9832	9246	8892	8306	10010	9070	42	2840	500	6440	10	1	8490722	792	16.48	1.19	12	0.40	566.00	7854.00	10650	20230329	-12.39	6430	20230103	45.10	10650	-12.39	20230329	6430	45.10	20230103	10650	-12.39	20230329	6430	45.10	20230103	8.41	N	083500	500	42 억		386105	N	N	0	N	00	N
142	20230807	120552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9400	-80	5	-0.84	251163350	27009	13.96	9480	9520	9160	12320	6640	9480	9299.25	4.55	0	-7791	10186	9832	9246	8892	8306	10010	9070	42	2840	500	6440	10	1	8490722	798	16.61	1.20	12	0.32	566.00	7854.00	10650	20230329	-11.74	6430	20230103	46.19	10650	-11.74	20230329	6430	46.19	20230103	10650	-11.74	20230329	6430	46.19	20230103	8.41	N	083500	500	42 억		386105	N	N	0	N	00	N
143	20230807	110548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9320	-160	5	-1.69	223738360	24075	12.45	9480	9520	9160	12320	6640	9480	9293.39	4.55	0	-7503	10186	9832	9246	8892	8306	10010	9070	42	2840	500	6440	10	1	8490722	791	16.47	1.19	12	0.28	566.00	7854.00	10650	20230329	-12.49	6430	20230103	44.95	10650	-12.49	20230329	6430	44.95	20230103	10650	-12.49	20230329	6430	44.95	20230103	8.41	N	083500	500	42 억		386105	N	N	0	N	00	N
144	20230807	100554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9280	-200	5	-2.11	190521980	20502	10.60	9480	9520	9160	12320	6640	9480	9292.85	4.55	0	-6468	10186	9832	9246	8892	8306	10010	9070	42	2840	500	6440	10	1	8490722	788	16.40	1.18	12	0.24	566.00	7854.00	10650	20230329	-12.86	6430	20230103	44.32	10650	-12.86	20230329	6430	44.32	20230103	10650	-12.86	20230329	6430	44.32	20230103	8.41	N	083500	500	42 억		386105	N	N	0	N	00	N
145	20230807	090552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9380	-100	5	-1.05	29326550	3101	1.60	9480	9520	9380	12320	6640	9480	9457.13	4.55	0	-2151	10186	9832	9246	8892	8306	10010	9070	42	2840	500	6440	10	1	8490722	796	16.57	1.19	12	0.04	566.00	7854.00	10650	20230329	-11.92	6430	20230103	45.88	10650	-11.92	20230329	6430	45.88	20230103	10650	-11.92	20230329	6430	45.88	20230103	8.41	N	083500	500	42 억		386105	N	N	0	N	00	N
146	20230804	160548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9480	640	2	7.24	1800108490	193414	158.58	8860	9600	8660	11490	6190	8840	9307.02	4.22	0	27580	9446	9142	8896	8592	8346	9020	8470	42	2650	500	6010	10	1	8490722	805	16.75	1.21	12	2.28	566.00	7854.00	10650	20230329	-10.99	6430	20230103	47.43	10650	-10.99	20230329	6430	47.43	20230103	10650	-10.99	20230329	6430	47.43	20230103	8.43	N	083500	500	42 억		358244	N	N	0	N	00	N
147	20230804	150549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9400	560	2	6.33	1709990620	183899	150.77	8860	9600	8660	11490	6190	8840	9298.53	4.22	0	26019	9446	9142	8896	8592	8346	9020	8470	42	2650	500	6010	10	1	8490722	798	16.61	1.20	12	2.17	566.00	7854.00	10650	20230329	-11.74	6430	20230103	46.19	10650	-11.74	20230329	6430	46.19	20230103	10650	-11.74	20230329	6430	46.19	20230103	8.43	N	083500	500	42 억		358244	N	N	0	N	00	N
148	20230804	140556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9370	530	2	6.00	1623163480	174688	143.22	8860	9600	8660	11490	6190	8840	9291.79	4.22	0	22417	9446	9142	8896	8592	8346	9020	8470	42	2650	500	6010	10	1	8490722	796	16.55	1.19	12	2.06	566.00	7854.00	10650	20230329	-12.02	6430	20230103	45.72	10650	-12.02	20230329	6430	45.72	20230103	10650	-12.02	20230329	6430	45.72	20230103	8.43	N	083500	500	42 억		358244	N	N	0	N	00	N
149	20230804	130548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9370	530	2	6.00	1576366440	169712	139.14	8860	9600	8660	11490	6190	8840	9288.48	4.22	0	21417	9446	9142	8896	8592	8346	9020	8470	42	2650	500	6010	10	1	8490722	796	16.55	1.19	12	2.00	566.00	7854.00	10650	20230329	-12.02	6430	20230103	45.72	10650	-12.02	20230329	6430	45.72	20230103	10650	-12.02	20230329	6430	45.72	20230103	8.43	N	083500	500	42 억		358244	N	N	0	N	00	N
150	20230804	120546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9380	540	2	6.11	1548369210	166729	136.70	8860	9600	8660	11490	6190	8840	9286.74	4.22	0	19346	9446	9142	8896	8592	8346	9020	8470	42	2650	500	6010	10	1	8490722	796	16.57	1.19	12	1.96	566.00	7854.00	10650	20230329	-11.92	6430	20230103	45.88	10650	-11.92	20230329	6430	45.88	20230103	10650	-11.92	20230329	6430	45.88	20230103	8.43	N	083500	500	42 억		358244	N	N	0	N	00	N
151	20230804	110550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9500	660	2	7.47	1489135990	160438	131.54	8860	9600	8660	11490	6190	8840	9281.69	4.22	0	15536	9446	9142	8896	8592	8346	9020	8470	42	2650	500	6010	10	1	8490722	807	16.78	1.21	12	1.89	566.00	7854.00	10650	20230329	-10.80	6430	20230103	47.74	10650	-10.80	20230329	6430	47.74	20230103	10650	-10.80	20230329	6430	47.74	20230103	8.43	N	083500	500	42 억		358244	N	N	0	N	00	N
152	20230804	100544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9080	240	2	2.71	291077640	32809	26.90	8860	9120	8660	11490	6190	8840	8871.88	4.22	0	-10167	9446	9142	8896	8592	8346	9020	8470	42	2650	500	6010	10	1	8490722	771	16.04	1.16	12	0.39	566.00	7854.00	10650	20230329	-14.74	6430	20230103	41.21	10650	-14.74	20230329	6430	41.21	20230103	10650	-14.74	20230329	6430	41.21	20230103	8.43	N	083500	500	42 억		358244	N	N	0	N	00	N
153	20230804	090543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8710	-130	5	-1.47	60017060	6886	5.65	8860	8860	8660	11490	6190	8840	8715.81	4.22	0	-2873	9446	9142	8896	8592	8346	9020	8470	42	2650	500	6010	10	1	8490722	740	15.39	1.11	12	0.08	566.00	7854.00	10650	20230329	-18.22	6430	20230103	35.46	10650	-18.22	20230329	6430	35.46	20230103	10650	-18.22	20230329	6430	35.46	20230103	8.43	N	083500	500	42 억		358244	N	N	0	N	00	N
154	20230803	160544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8840	-360	5	-3.91	1071877880	121852	137.78	9090	9200	8650	11960	6440	9200	8796.55	4.26	0	-3304	9840	9520	9270	8950	8700	9395	8825	42	2760	500	6250	10	1	8490722	751	15.62	1.13	12	1.44	566.00	7854.00	10650	20230329	-17.00	6430	20230103	37.48	10650	-17.00	20230329	6430	37.48	20230103	10650	-17.00	20230329	6430	37.48	20230103	8.63	N	083500	500	42 억		361557	N	N	0	N	00	N
155	20230803	150548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8830	-370	5	-4.02	1057331470	120204	135.92	9090	9200	8650	11960	6440	9200	8796.14	4.26	0	-2643	9840	9520	9270	8950	8700	9395	8825	42	2760	500	6250	10	1	8490722	750	15.60	1.12	12	1.42	566.00	7854.00	10650	20230329	-17.09	6430	20230103	37.33	10650	-17.09	20230329	6430	37.33	20230103	10650	-17.09	20230329	6430	37.33	20230103	8.63	N	083500	500	42 억		361557	N	N	0	N	00	N
156	20230803	140541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8750	-450	5	-4.89	875523730	99360	112.35	9090	9200	8650	11960	6440	9200	8811.63	4.26	0	-2033	9840	9520	9270	8950	8700	9395	8825	42	2760	500	6250	10	1	8490722	743	15.46	1.11	12	1.17	566.00	7854.00	10650	20230329	-17.84	6430	20230103	36.08	10650	-17.84	20230329	6430	36.08	20230103	10650	-17.84	20230329	6430	36.08	20230103	8.63	N	083500	500	42 억		361557	N	N	0	N	00	N
157	20230803	130545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8750	-450	5	-4.89	817490770	92750	104.87	9090	9200	8650	11960	6440	9200	8813.92	4.26	0	1004	9840	9520	9270	8950	8700	9395	8825	42	2760	500	6250	10	1	8490722	743	15.46	1.11	12	1.09	566.00	7854.00	10650	20230329	-17.84	6430	20230103	36.08	10650	-17.84	20230329	6430	36.08	20230103	10650	-17.84	20230329	6430	36.08	20230103	8.63	N	083500	500	42 억		361557	N	N	0	N	00	N
158	20230803	120547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8730	-470	5	-5.11	762435350	86436	97.73	9090	9200	8650	11960	6440	9200	8820.81	4.26	0	3744	9840	9520	9270	8950	8700	9395	8825	42	2760	500	6250	10	1	8490722	741	15.42	1.11	12	1.02	566.00	7854.00	10650	20230329	-18.03	6430	20230103	35.77	10650	-18.03	20230329	6430	35.77	20230103	10650	-18.03	20230329	6430	35.77	20230103	8.63	N	083500	500	42 억		361557	N	N	0	N	00	N
159	20230803	110541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8780	-420	5	-4.57	486746750	54804	61.97	9090	9200	8700	11960	6440	9200	8881.59	4.26	0	-2001	9840	9520	9270	8950	8700	9395	8825	42	2760	500	6250	10	1	8490722	745	15.51	1.12	12	0.65	566.00	7854.00	10650	20230329	-17.56	6430	20230103	36.55	10650	-17.56	20230329	6430	36.55	20230103	10650	-17.56	20230329	6430	36.55	20230103	8.63	N	083500	500	42 억		361557	N	N	0	N	00	N
160	20230803	100540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	8980	-220	5	-2.39	250840300	28035	31.70	9090	9200	8830	11960	6440	9200	8947.40	4.26	0	1368	9840	9520	9270	8950	8700	9395	8825	42	2760	500	6250	10	1	8490722	762	15.87	1.14	12	0.33	566.00	7854.00	10650	20230329	-15.68	6430	20230103	39.66	10650	-15.68	20230329	6430	39.66	20230103	10650	-15.68	20230329	6430	39.66	20230103	8.63	N	083500	500	42 억		361557	N	N	0	N	00	N
161	20230803	090539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9000	-200	5	-2.17	46080690	5079	5.74	9090	9200	9000	11960	6440	9200	9072.79	4.26	0	-1001	9840	9520	9270	8950	8700	9395	8825	42	2760	500	6250	10	1	8490722	764	15.90	1.15	12	0.06	566.00	7854.00	10650	20230329	-15.49	6430	20230103	39.97	10650	-15.49	20230329	6430	39.97	20230103	10650	-15.49	20230329	6430	39.97	20230103	8.63	N	083500	500	42 억		361557	N	N	0	N	00	N
162	20230802	160543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9200	-160	5	-1.71	828515730	88409	91.25	9480	9590	9020	12160	6560	9360	9371.51	4.34	0	-6352	9600	9480	9340	9220	9080	9540	9280	42	2800	500	6360	10	1	8490722	781	16.25	1.17	12	1.04	566.00	7854.00	10650	20230329	-13.62	6430	20230103	43.08	10650	-13.62	20230329	6430	43.08	20230103	10650	-13.62	20230329	6430	43.08	20230103	8.81	N	083500	500	42 억		368163	N	N	0	N	00	N
163	20230802	150551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9160	-200	5	-2.14	796039130	84874	87.60	9480	9590	9020	12160	6560	9360	9379.07	4.34	0	-4581	9600	9480	9340	9220	9080	9540	9280	42	2800	500	6360	10	1	8490722	778	16.18	1.17	12	1.00	566.00	7854.00	10650	20230329	-13.99	6430	20230103	42.46	10650	-13.99	20230329	6430	42.46	20230103	10650	-13.99	20230329	6430	42.46	20230103	8.81	N	083500	500	42 억		368163	N	N	0	N	00	N
164	20230802	140544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9170	-190	5	-2.03	755876820	80477	83.06	9480	9590	9020	12160	6560	9360	9392.46	4.34	0	-4600	9600	9480	9340	9220	9080	9540	9280	42	2800	500	6360	10	1	8490722	779	16.20	1.17	12	0.95	566.00	7854.00	10650	20230329	-13.90	6430	20230103	42.61	10650	-13.90	20230329	6430	42.61	20230103	10650	-13.90	20230329	6430	42.61	20230103	8.81	N	083500	500	42 억		368163	N	N	0	N	00	N
165	20230802	130542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9290	-70	5	-0.75	631625760	66940	69.09	9480	9590	9250	12160	6560	9360	9435.70	4.34	0	-216	9600	9480	9340	9220	9080	9540	9280	42	2800	500	6360	10	1	8490722	789	16.41	1.18	12	0.79	566.00	7854.00	10650	20230329	-12.77	6430	20230103	44.48	10650	-12.77	20230329	6430	44.48	20230103	10650	-12.77	20230329	6430	44.48	20230103	8.81	N	083500	500	42 억		368163	N	N	0	N	00	N
166	20230802	120537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9290	-70	5	-0.75	590659460	62523	64.53	9480	9590	9260	12160	6560	9360	9447.07	4.34	0	3718	9600	9480	9340	9220	9080	9540	9280	42	2800	500	6360	10	1	8490722	789	16.41	1.18	12	0.74	566.00	7854.00	10650	20230329	-12.77	6430	20230103	44.48	10650	-12.77	20230329	6430	44.48	20230103	10650	-12.77	20230329	6430	44.48	20230103	8.81	N	083500	500	42 억		368163	N	N	0	N	00	N
167	20230802	110537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9390	30	2	0.32	553349840	58511	60.39	9480	9590	9260	12160	6560	9360	9457.19	4.34	0	4693	9600	9480	9340	9220	9080	9540	9280	42	2800	500	6360	10	1	8490722	797	16.59	1.20	12	0.69	566.00	7854.00	10650	20230329	-11.83	6430	20230103	46.03	10650	-11.83	20230329	6430	46.03	20230103	10650	-11.83	20230329	6430	46.03	20230103	8.81	N	083500	500	42 억		368163	N	N	0	N	00	N
168	20230802	100539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9420	60	2	0.64	380649940	40013	41.30	9480	9590	9380	12160	6560	9360	9513.16	4.34	0	4710	9600	9480	9340	9220	9080	9540	9280	42	2800	500	6360	10	1	8490722	800	16.64	1.20	12	0.47	566.00	7854.00	10650	20230329	-11.55	6430	20230103	46.50	10650	-11.55	20230329	6430	46.50	20230103	10650	-11.55	20230329	6430	46.50	20230103	8.81	N	083500	500	42 억		368163	N	N	0	N	00	N
169	20230802	090538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9570	210	2	2.24	90994630	9578	9.89	9480	9570	9380	12160	6560	9360	9500.38	4.34	0	1940	9600	9480	9340	9220	9080	9540	9280	42	2800	500	6360	10	1	8490722	813	16.91	1.22	12	0.11	566.00	7854.00	10650	20230329	-10.14	6430	20230103	48.83	10650	-10.14	20230329	6430	48.83	20230103	10650	-10.14	20230329	6430	48.83	20230103	8.81	N	083500	500	42 억		368163	N	N	0	N	00	N
170	20230801	160539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9360	150	2	1.63	904012080	96831	130.51	9210	9460	9200	11970	6450	9210	9335.98	4.33	0	1224	9750	9480	9270	9000	8790	9375	8895	42	2760	500	6260	10	1	8490722	795	16.54	1.19	12	1.14	566.00	7854.00	10650	20230329	-12.11	6430	20230103	45.57	10650	-12.11	20230329	6430	45.57	20230103	10650	-12.11	20230329	6430	45.57	20230103	8.55	N	083500	500	42 억		367498	N	N	0	N	00	N
171	20230801	150536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9380	170	2	1.85	877380620	93989	126.67	9210	9460	9200	11970	6450	9210	9334.93	4.33	0	-409	9750	9480	9270	9000	8790	9375	8895	42	2760	500	6260	10	1	8490722	796	16.57	1.19	12	1.11	566.00	7854.00	10650	20230329	-11.92	6430	20230103	45.88	10650	-11.92	20230329	6430	45.88	20230103	10650	-11.92	20230329	6430	45.88	20230103	8.55	N	083500	500	42 억		367498	N	N	0	N	00	N
172	20230801	140547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9360	150	2	1.63	793955700	85017	114.58	9210	9460	9200	11970	6450	9210	9338.79	4.33	0	-4009	9750	9480	9270	9000	8790	9375	8895	42	2760	500	6260	10	1	8490722	795	16.54	1.19	12	1.00	566.00	7854.00	10650	20230329	-12.11	6430	20230103	45.57	10650	-12.11	20230329	6430	45.57	20230103	10650	-12.11	20230329	6430	45.57	20230103	8.55	N	083500	500	42 억		367498	N	N	0	N	00	N
173	20230801	130534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9370	160	2	1.74	695756620	74450	100.34	9210	9460	9200	11970	6450	9210	9345.29	4.33	0	-6888	9750	9480	9270	9000	8790	9375	8895	42	2760	500	6260	10	1	8490722	796	16.55	1.19	12	0.88	566.00	7854.00	10650	20230329	-12.02	6430	20230103	45.72	10650	-12.02	20230329	6430	45.72	20230103	10650	-12.02	20230329	6430	45.72	20230103	8.55	N	083500	500	42 억		367498	N	N	0	N	00	N
174	20230801	120535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9290	80	2	0.87	598116830	64041	86.31	9210	9460	9200	11970	6450	9210	9339.59	4.33	0	-13252	9750	9480	9270	9000	8790	9375	8895	42	2760	500	6260	10	1	8490722	789	16.41	1.18	12	0.75	566.00	7854.00	10650	20230329	-12.77	6430	20230103	44.48	10650	-12.77	20230329	6430	44.48	20230103	10650	-12.77	20230329	6430	44.48	20230103	8.55	N	083500	500	42 억		367498	N	N	0	N	00	N
175	20230801	110532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9300	90	2	0.98	545974320	58412	78.73	9210	9460	9200	11970	6450	9210	9346.95	4.33	0	-11619	9750	9480	9270	9000	8790	9375	8895	42	2760	500	6260	10	1	8490722	790	16.43	1.18	12	0.69	566.00	7854.00	10650	20230329	-12.68	6430	20230103	44.63	10650	-12.68	20230329	6430	44.63	20230103	10650	-12.68	20230329	6430	44.63	20230103	8.55	N	083500	500	42 억		367498	N	N	0	N	00	N
176	20230801	100537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9340	130	2	1.41	464436200	49665	66.94	9210	9460	9200	11970	6450	9210	9351.38	4.33	0	-10563	9750	9480	9270	9000	8790	9375	8895	42	2760	500	6260	10	1	8490722	793	16.50	1.19	12	0.58	566.00	7854.00	10650	20230329	-12.30	6430	20230103	45.26	10650	-12.30	20230329	6430	45.26	20230103	10650	-12.30	20230329	6430	45.26	20230103	8.55	N	083500	500	42 억		367498	N	N	0	N	00	N
177	20230801	090531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9280	70	2	0.76	39907410	4322	5.83	9210	9370	9210	11970	6450	9210	9233.55	4.33	0	406	9750	9480	9270	9000	8790	9375	8895	42	2760	500	6260	10	1	8490722	788	16.40	1.18	12	0.05	566.00	7854.00	10650	20230329	-12.86	6430	20230103	44.32	10650	-12.86	20230329	6430	44.32	20230103	10650	-12.86	20230329	6430	44.32	20230103	8.55	N	083500	500	42 억		367498	N	N	0	N	00	N