KissMeData/071670/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	160633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11030	-110	5	-0.99	1803593990	164706	44.56	11190	11400	10720	14480	7800	11140	10950.33	1.39	0	-17588	12093	11616	11013	10536	9933	11855	10775	50	3340	500	7790	10	1	10000000	1103	23.47	1.32	12	1.65	470.00	8338.00	15200	20230324	-27.43	7750	20230103	42.32	15200	-27.43	20230324	7750	42.32	20230103	15200	-27.43	20230324	7750	42.32	20230103	3.86	N	071670	500	50 억		139038	N	N	0	N	00	N
3	20230831	150810	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10970	-170	5	-1.53	1703097260	155560	42.08	11190	11400	10720	14480	7800	11140	10948.17	1.39	0	-17226	12093	11616	11013	10536	9933	11855	10775	50	3340	500	7790	10	1	10000000	1097	23.34	1.32	12	1.56	470.00	8338.00	15200	20230324	-27.83	7750	20230103	41.55	15200	-27.83	20230324	7750	41.55	20230103	15200	-27.83	20230324	7750	41.55	20230103	3.86	N	071670	500	50 억		139038	N	N	0	N	00	N
4	20230831	140857	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10830	-310	5	-2.78	1478966520	135129	36.55	11190	11400	10720	14480	7800	11140	10944.85	1.39	0	-15876	12093	11616	11013	10536	9933	11855	10775	50	3340	500	7790	10	1	10000000	1083	23.04	1.30	12	1.35	470.00	8338.00	15200	20230324	-28.75	7750	20230103	39.74	15200	-28.75	20230324	7750	39.74	20230103	15200	-28.75	20230324	7750	39.74	20230103	3.86	N	071670	500	50 억		139038	N	N	0	N	00	N
5	20230831	130832	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10810	-330	5	-2.96	1402719020	128074	34.65	11190	11400	10720	14480	7800	11140	10952.41	1.39	0	-15819	12093	11616	11013	10536	9933	11855	10775	50	3340	500	7790	10	1	10000000	1081	23.00	1.30	12	1.28	470.00	8338.00	15200	20230324	-28.88	7750	20230103	39.48	15200	-28.88	20230324	7750	39.48	20230103	15200	-28.88	20230324	7750	39.48	20230103	3.86	N	071670	500	50 억		139038	N	N	0	N	00	N
6	20230831	120850	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10910	-230	5	-2.06	1365904220	124678	33.73	11190	11400	10720	14480	7800	11140	10955.46	1.39	0	-15396	12093	11616	11013	10536	9933	11855	10775	50	3340	500	7790	10	1	10000000	1091	23.21	1.31	12	1.25	470.00	8338.00	15200	20230324	-28.22	7750	20230103	40.77	15200	-28.22	20230324	7750	40.77	20230103	15200	-28.22	20230324	7750	40.77	20230103	3.86	N	071670	500	50 억		139038	N	N	0	N	00	N
7	20230831	111219	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10860	-280	5	-2.51	1282346950	116946	31.64	11190	11400	10720	14480	7800	11140	10965.29	1.39	0	-17461	12093	11616	11013	10536	9933	11855	10775	50	3340	500	7790	10	1	10000000	1086	23.11	1.30	12	1.17	470.00	8338.00	15200	20230324	-28.55	7750	20230103	40.13	15200	-28.55	20230324	7750	40.13	20230103	15200	-28.55	20230324	7750	40.13	20230103	3.86	N	071670	500	50 억		139038	N	N	0	N	00	N
8	20230831	100931	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10760	-380	5	-3.41	506452290	46778	12.65	11190	11190	10720	14480	7800	11140	10826.72	1.39	0	-5137	12093	11616	11013	10536	9933	11855	10775	50	3340	500	7790	10	1	10000000	1076	22.89	1.29	12	0.47	470.00	8338.00	15200	20230324	-29.21	7750	20230103	38.84	15200	-29.21	20230324	7750	38.84	20230103	15200	-29.21	20230324	7750	38.84	20230103	3.86	N	071670	500	50 억		139038	N	N	0	N	00	N
9	20230831	090808	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10810	-330	5	-2.96	190519560	17500	4.73	11190	11190	10720	14480	7800	11140	10886.83	1.39	0	-182	12093	11616	11013	10536	9933	11855	10775	50	3340	500	7790	10	1	10000000	1081	23.00	1.30	12	0.18	470.00	8338.00	15200	20230324	-28.88	7750	20230103	39.48	15200	-28.88	20230324	7750	39.48	20230103	15200	-28.88	20230324	7750	39.48	20230103	3.86	N	071670	500	50 억		139038	N	N	0	N	00	N
10	20230830	160637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11140	740	2	7.12	4083616450	367863	1192.50	10490	11490	10410	13520	7280	10400	11100.57	1.41	0	-1471	10580	10490	10350	10260	10120	10535	10305	50	3120	500	7280	10	1	10000000	1114	23.70	1.34	12	3.68	470.00	8338.00	15200	20230324	-26.71	7750	20230103	43.74	15200	-26.71	20230324	7750	43.74	20230103	15200	-26.71	20230324	7750	43.74	20230103	3.90	N	071670	500	50 억		141422	N	N	0	N	00	N
11	20230830	150753	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10950	550	2	5.29	3829438010	344983	1118.33	10490	11490	10410	13520	7280	10400	11100.37	1.41	0	-2108	10580	10490	10350	10260	10120	10535	10305	50	3120	500	7280	10	1	10000000	1095	23.30	1.31	12	3.45	470.00	8338.00	15200	20230324	-27.96	7750	20230103	41.29	15200	-27.96	20230324	7750	41.29	20230103	15200	-27.96	20230324	7750	41.29	20230103	3.90	N	071670	500	50 억		141422	N	N	0	N	00	N
12	20230830	140831	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10920	520	2	5.00	3441473630	309810	1004.31	10490	11490	10410	13520	7280	10400	11108.34	1.41	0	-17962	10580	10490	10350	10260	10120	10535	10305	50	3120	500	7280	10	1	10000000	1092	23.23	1.31	12	3.10	470.00	8338.00	15200	20230324	-28.16	7750	20230103	40.90	15200	-28.16	20230324	7750	40.90	20230103	15200	-28.16	20230324	7750	40.90	20230103	3.90	N	071670	500	50 억		141422	N	N	0	N	00	N
13	20230830	130820	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10950	550	2	5.29	3365966190	302902	981.92	10490	11490	10410	13520	7280	10400	11112.39	1.41	0	-19009	10580	10490	10350	10260	10120	10535	10305	50	3120	500	7280	10	1	10000000	1095	23.30	1.31	12	3.03	470.00	8338.00	15200	20230324	-27.96	7750	20230103	41.29	15200	-27.96	20230324	7750	41.29	20230103	15200	-27.96	20230324	7750	41.29	20230103	3.90	N	071670	500	50 억		141422	N	N	0	N	00	N
14	20230830	120832	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10970	570	2	5.48	3212766100	288866	936.42	10490	11490	10410	13520	7280	10400	11121.99	1.41	0	-18503	10580	10490	10350	10260	10120	10535	10305	50	3120	500	7280	10	1	10000000	1097	23.34	1.32	12	2.89	470.00	8338.00	15200	20230324	-27.83	7750	20230103	41.55	15200	-27.83	20230324	7750	41.55	20230103	15200	-27.83	20230324	7750	41.55	20230103	3.90	N	071670	500	50 억		141422	N	N	0	N	00	N
15	20230830	111206	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10990	590	2	5.67	3147850660	282939	917.20	10490	11490	10410	13520	7280	10400	11125.55	1.41	0	-18579	10580	10490	10350	10260	10120	10535	10305	50	3120	500	7280	10	1	10000000	1099	23.38	1.32	12	2.83	470.00	8338.00	15200	20230324	-27.70	7750	20230103	41.81	15200	-27.70	20230324	7750	41.81	20230103	15200	-27.70	20230324	7750	41.81	20230103	3.90	N	071670	500	50 억		141422	N	N	0	N	00	N
16	20230830	100856	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10910	510	2	4.90	2888887420	259227	840.34	10490	11490	10410	13520	7280	10400	11144.24	1.41	0	-20557	10580	10490	10350	10260	10120	10535	10305	50	3120	500	7280	10	1	10000000	1091	23.21	1.31	12	2.59	470.00	8338.00	15200	20230324	-28.22	7750	20230103	40.77	15200	-28.22	20230324	7750	40.77	20230103	15200	-28.22	20230324	7750	40.77	20230103	3.90	N	071670	500	50 억		141422	N	N	0	N	00	N
17	20230830	090757	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10960	560	2	5.38	203934740	19135	62.03	10490	10960	10410	13520	7280	10400	10657.68	1.41	0	-13	10580	10490	10350	10260	10120	10535	10305	50	3120	500	7280	10	1	10000000	1096	23.32	1.31	12	0.19	470.00	8338.00	15200	20230324	-27.89	7750	20230103	41.42	15200	-27.89	20230324	7750	41.42	20230103	15200	-27.89	20230324	7750	41.42	20230103	3.90	N	071670	500	50 억		141422	N	N	0	N	00	N
18	20230829	160633	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10400	210	2	2.06	309376570	29855	78.39	10220	10440	10210	13240	7140	10190	10362.64	1.35	0	6613	10403	10296	10103	9996	9803	10350	10050	50	3050	500	7130	10	1	10000000	1040	22.13	1.25	12	0.30	470.00	8338.00	15200	20230324	-31.58	7750	20230103	34.19	15200	-31.58	20230324	7750	34.19	20230103	15200	-31.58	20230324	7750	34.19	20230103	4.04	N	071670	500	50 억		134809	N	N	0	N	00	N
19	20230829	150758	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10320	130	2	1.28	288889970	27882	73.21	10220	10440	10210	13240	7140	10190	10361.16	1.35	0	6677	10403	10296	10103	9996	9803	10350	10050	50	3050	500	7130	10	1	10000000	1032	21.96	1.24	12	0.28	470.00	8338.00	15200	20230324	-32.11	7750	20230103	33.16	15200	-32.11	20230324	7750	33.16	20230103	15200	-32.11	20230324	7750	33.16	20230103	4.04	N	071670	500	50 억		134809	N	N	0	N	00	N
20	20230829	140858	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10380	190	2	1.86	262307790	25315	66.47	10220	10440	10210	13240	7140	10190	10361.75	1.35	0	6805	10403	10296	10103	9996	9803	10350	10050	50	3050	500	7130	10	1	10000000	1038	22.09	1.24	12	0.25	470.00	8338.00	15200	20230324	-31.71	7750	20230103	33.94	15200	-31.71	20230324	7750	33.94	20230103	15200	-31.71	20230324	7750	33.94	20230103	4.04	N	071670	500	50 억		134809	N	N	0	N	00	N
21	20230829	130818	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10360	170	2	1.67	218408470	21076	55.34	10220	10440	10210	13240	7140	10190	10362.90	1.35	0	8222	10403	10296	10103	9996	9803	10350	10050	50	3050	500	7130	10	1	10000000	1036	22.04	1.24	12	0.21	470.00	8338.00	15200	20230324	-31.84	7750	20230103	33.68	15200	-31.84	20230324	7750	33.68	20230103	15200	-31.84	20230324	7750	33.68	20230103	4.04	N	071670	500	50 억		134809	N	N	0	N	00	N
22	20230829	120845	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10370	180	2	1.77	190339460	18370	48.23	10220	10440	10210	13240	7140	10190	10361.43	1.35	0	7643	10403	10296	10103	9996	9803	10350	10050	50	3050	500	7130	10	1	10000000	1037	22.06	1.24	12	0.18	470.00	8338.00	15200	20230324	-31.78	7750	20230103	33.81	15200	-31.78	20230324	7750	33.81	20230103	15200	-31.78	20230324	7750	33.81	20230103	4.04	N	071670	500	50 억		134809	N	N	0	N	00	N
23	20230829	111411	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10410	220	2	2.16	176233060	17012	44.67	10220	10440	10210	13240	7140	10190	10359.34	1.35	0	7596	10403	10296	10103	9996	9803	10350	10050	50	3050	500	7130	10	1	10000000	1041	22.15	1.25	12	0.17	470.00	8338.00	15200	20230324	-31.51	7750	20230103	34.32	15200	-31.51	20230324	7750	34.32	20230103	15200	-31.51	20230324	7750	34.32	20230103	4.04	N	071670	500	50 억		134809	N	N	0	N	00	N
24	20230829	100928	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10350	160	2	1.57	153596650	14834	38.95	10220	10440	10210	13240	7140	10190	10354.36	1.35	0	6446	10403	10296	10103	9996	9803	10350	10050	50	3050	500	7130	10	1	10000000	1035	22.02	1.24	12	0.15	470.00	8338.00	15200	20230324	-31.91	7750	20230103	33.55	15200	-31.91	20230324	7750	33.55	20230103	15200	-31.91	20230324	7750	33.55	20230103	4.04	N	071670	500	50 억		134809	N	N	0	N	00	N
25	20230829	090620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10310	120	2	1.18	29736490	2901	7.62	10220	10310	10210	13240	7140	10190	10250.43	1.35	0	645	10403	10296	10103	9996	9803	10350	10050	50	3050	500	7130	10	1	10000000	1031	21.94	1.24	12	0.03	470.00	8338.00	15200	20230324	-32.17	7750	20230103	33.03	15200	-32.17	20230324	7750	33.03	20230103	15200	-32.17	20230324	7750	33.03	20230103	4.04	N	071670	500	50 억		134809	N	N	0	N	00	N
26	20230828	160615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10190	250	2	2.52	382786850	37982	55.26	10050	10210	9910	12920	6960	9940	10078.10	1.16	0	18997	10286	10112	9876	9702	9466	10200	9790	50	2980	500	6950	10	1	10000000	1019	21.68	1.22	12	0.38	470.00	8338.00	15200	20230324	-32.96	7750	20230103	31.48	15200	-32.96	20230324	7750	31.48	20230103	15200	-32.96	20230324	7750	31.48	20230103	4.05	N	071670	500	50 억		115812	N	N	0	N	00	N
27	20230828	150622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10130	190	2	1.91	372684360	36990	53.82	10050	10210	9910	12920	6960	9940	10075.27	1.16	0	18998	10286	10112	9876	9702	9466	10200	9790	50	2980	500	6950	10	1	10000000	1013	21.55	1.21	12	0.37	470.00	8338.00	15200	20230324	-33.36	7750	20230103	30.71	15200	-33.36	20230324	7750	30.71	20230103	15200	-33.36	20230324	7750	30.71	20230103	4.05	N	071670	500	50 억		115812	N	N	0	N	00	N
28	20230828	140622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10130	190	2	1.91	346328530	34394	50.04	10050	10210	9910	12920	6960	9940	10069.45	1.16	0	18025	10286	10112	9876	9702	9466	10200	9790	50	2980	500	6950	10	1	10000000	1013	21.55	1.21	12	0.34	470.00	8338.00	15200	20230324	-33.36	7750	20230103	30.71	15200	-33.36	20230324	7750	30.71	20230103	15200	-33.36	20230324	7750	30.71	20230103	4.05	N	071670	500	50 억		115812	N	N	0	N	00	N
29	20230828	130626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10170	230	2	2.31	315957220	31406	45.70	10050	10200	9910	12920	6960	9940	10060.41	1.16	0	17357	10286	10112	9876	9702	9466	10200	9790	50	2980	500	6950	10	1	10000000	1017	21.64	1.22	12	0.31	470.00	8338.00	15200	20230324	-33.09	7750	20230103	31.23	15200	-33.09	20230324	7750	31.23	20230103	15200	-33.09	20230324	7750	31.23	20230103	4.05	N	071670	500	50 억		115812	N	N	0	N	00	N
30	20230828	120621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10100	160	2	1.61	220446980	21999	32.01	10050	10110	9910	12920	6960	9940	10020.77	1.16	0	14236	10286	10112	9876	9702	9466	10200	9790	50	2980	500	6950	10	1	10000000	1010	21.49	1.21	12	0.22	470.00	8338.00	15200	20230324	-33.55	7750	20230103	30.32	15200	-33.55	20230324	7750	30.32	20230103	15200	-33.55	20230324	7750	30.32	20230103	4.05	N	071670	500	50 억		115812	N	N	0	N	00	N
31	20230828	110616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10100	160	2	1.61	181121030	18103	26.34	10050	10110	9910	12920	6960	9940	10005.03	1.16	0	11197	10286	10112	9876	9702	9466	10200	9790	50	2980	500	6950	10	1	10000000	1010	21.49	1.21	12	0.18	470.00	8338.00	15200	20230324	-33.55	7750	20230103	30.32	15200	-33.55	20230324	7750	30.32	20230103	15200	-33.55	20230324	7750	30.32	20230103	4.05	N	071670	500	50 억		115812	N	N	0	N	00	N
32	20230828	100611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10060	120	2	1.21	141081280	14132	20.56	10050	10080	9910	12920	6960	9940	9983.11	1.16	0	8416	10286	10112	9876	9702	9466	10200	9790	50	2980	500	6950	10	1	10000000	1006	21.40	1.21	12	0.14	470.00	8338.00	15200	20230324	-33.82	7750	20230103	29.81	15200	-33.82	20230324	7750	29.81	20230103	15200	-33.82	20230324	7750	29.81	20230103	4.05	N	071670	500	50 억		115812	N	N	0	N	00	N
33	20230828	090621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9950	10	2	0.10	5521770	554	0.81	10050	10050	9920	12920	6960	9940	9967.09	1.16	0	-484	10286	10112	9876	9702	9466	10200	9790	50	2980	500	6950	10	1	10000000	995	21.17	1.19	12	0.01	470.00	8338.00	15200	20230324	-34.54	7750	20230103	28.39	15200	-34.54	20230324	7750	28.39	20230103	15200	-34.54	20230324	7750	28.39	20230103	4.05	N	071670	500	50 억		115812	N	N	0	N	00	N
34	20230825	160616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9940	-190	5	-1.88	679046040	68728	294.68	9650	10050	9640	13160	7100	10130	9880.19	1.11	0	5237	10310	10220	10160	10070	10010	10190	10040	50	3030	500	7090	10	1	10000000	994	21.15	1.19	12	0.69	470.00	8338.00	15200	20230324	-34.61	7750	20230103	28.26	15200	-34.61	20230324	7750	28.26	20230103	15200	-34.61	20230324	7750	28.26	20230103	4.04	N	071670	500	50 억		110576	N	N	0	N	00	N
35	20230825	150620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9920	-210	5	-2.07	611978500	61932	265.54	9650	10050	9640	13160	7100	10130	9881.46	1.11	0	4092	10310	10220	10160	10070	10010	10190	10040	50	3030	500	7090	10	1	10000000	992	21.11	1.19	12	0.62	470.00	8338.00	15200	20230324	-34.74	7750	20230103	28.00	15200	-34.74	20230324	7750	28.00	20230103	15200	-34.74	20230324	7750	28.00	20230103	4.04	N	071670	500	50 억		110576	N	N	0	N	00	N
36	20230825	140618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9890	-240	5	-2.37	567330550	57417	246.18	9650	10050	9640	13160	7100	10130	9880.88	1.11	0	5262	10310	10220	10160	10070	10010	10190	10040	50	3030	500	7090	10	1	10000000	989	21.04	1.19	12	0.57	470.00	8338.00	15200	20230324	-34.93	7750	20230103	27.61	15200	-34.93	20230324	7750	27.61	20230103	15200	-34.93	20230324	7750	27.61	20230103	4.04	N	071670	500	50 억		110576	N	N	0	N	00	N
37	20230825	130616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9920	-210	5	-2.07	512974470	51939	222.69	9650	10050	9640	13160	7100	10130	9876.48	1.11	0	6598	10310	10220	10160	10070	10010	10190	10040	50	3030	500	7090	10	1	10000000	992	21.11	1.19	12	0.52	470.00	8338.00	15200	20230324	-34.74	7750	20230103	28.00	15200	-34.74	20230324	7750	28.00	20230103	15200	-34.74	20230324	7750	28.00	20230103	4.04	N	071670	500	50 억		110576	N	N	0	N	00	N
38	20230825	120616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9920	-210	5	-2.07	465819960	47167	202.23	9650	10050	9640	13160	7100	10130	9875.97	1.11	0	8875	10310	10220	10160	10070	10010	10190	10040	50	3030	500	7090	10	1	10000000	992	21.11	1.19	12	0.47	470.00	8338.00	15200	20230324	-34.74	7750	20230103	28.00	15200	-34.74	20230324	7750	28.00	20230103	15200	-34.74	20230324	7750	28.00	20230103	4.04	N	071670	500	50 억		110576	N	N	0	N	00	N
39	20230825	110618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9970	-160	5	-1.58	411859130	41719	178.87	9650	10050	9640	13160	7100	10130	9872.22	1.11	0	9113	10310	10220	10160	10070	10010	10190	10040	50	3030	500	7090	10	1	10000000	997	21.21	1.20	12	0.42	470.00	8338.00	15200	20230324	-34.41	7750	20230103	28.65	15200	-34.41	20230324	7750	28.65	20230103	15200	-34.41	20230324	7750	28.65	20230103	4.04	N	071670	500	50 억		110576	N	N	0	N	00	N
40	20230825	100618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9960	-170	5	-1.68	345392210	35020	150.15	9650	10050	9640	13160	7100	10130	9862.71	1.11	0	9729	10310	10220	10160	10070	10010	10190	10040	50	3030	500	7090	10	1	10000000	996	21.19	1.19	12	0.35	470.00	8338.00	15200	20230324	-34.47	7750	20230103	28.52	15200	-34.47	20230324	7750	28.52	20230103	15200	-34.47	20230324	7750	28.52	20230103	4.04	N	071670	500	50 억		110576	N	N	0	N	00	N
41	20230825	090616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	9900	-230	5	-2.27	188898900	19347	82.95	9650	10000	9640	13160	7100	10130	9763.73	1.11	0	4357	10310	10220	10160	10070	10010	10190	10040	50	3030	500	7090	10	1	10000000	990	21.06	1.19	12	0.19	470.00	8338.00	15200	20230324	-34.87	7750	20230103	27.74	15200	-34.87	20230324	7750	27.74	20230103	15200	-34.87	20230324	7750	27.74	20230103	4.04	N	071670	500	50 억		110576	N	N	0	N	00	N
42	20230824	160611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10130	80	2	0.80	235208530	23126	72.65	10250	10250	10100	13060	7040	10050	10170.74	1.08	0	2685	10376	10212	10106	9942	9836	10160	9890	50	3010	500	7030	10	1	10000000	1013	21.55	1.21	12	0.23	470.00	8338.00	15200	20230324	-33.36	7750	20230103	30.71	15200	-33.36	20230324	7750	30.71	20230103	15200	-33.36	20230324	7750	30.71	20230103	4.06	N	071670	500	50 억		107891	N	N	0	N	00	N
43	20230824	150610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10140	90	2	0.90	208455490	20486	64.36	10250	10250	10100	13060	7040	10050	10175.51	1.08	0	2293	10376	10212	10106	9942	9836	10160	9890	50	3010	500	7030	10	1	10000000	1014	21.57	1.22	12	0.20	470.00	8338.00	15200	20230324	-33.29	7750	20230103	30.84	15200	-33.29	20230324	7750	30.84	20230103	15200	-33.29	20230324	7750	30.84	20230103	4.06	N	071670	500	50 억		107891	N	N	0	N	00	N
44	20230824	140611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10180	130	2	1.29	127756390	12526	39.35	10250	10250	10130	13060	7040	10050	10199.30	1.08	0	1043	10376	10212	10106	9942	9836	10160	9890	50	3010	500	7030	10	1	10000000	1018	21.66	1.22	12	0.13	470.00	8338.00	15200	20230324	-33.03	7750	20230103	31.35	15200	-33.03	20230324	7750	31.35	20230103	15200	-33.03	20230324	7750	31.35	20230103	4.06	N	071670	500	50 억		107891	N	N	0	N	00	N
45	20230824	130617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10200	150	2	1.49	104672550	10254	32.21	10250	10250	10150	13060	7040	10050	10207.97	1.08	0	1083	10376	10212	10106	9942	9836	10160	9890	50	3010	500	7030	10	1	10000000	1020	21.70	1.22	12	0.10	470.00	8338.00	15200	20230324	-32.89	7750	20230103	31.61	15200	-32.89	20230324	7750	31.61	20230103	15200	-32.89	20230324	7750	31.61	20230103	4.06	N	071670	500	50 억		107891	N	N	0	N	00	N
46	20230824	120615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10220	170	2	1.69	91288670	8941	28.09	10250	10250	10150	13060	7040	10050	10210.12	1.08	0	1126	10376	10212	10106	9942	9836	10160	9890	50	3010	500	7030	10	1	10000000	1022	21.74	1.23	12	0.09	470.00	8338.00	15200	20230324	-32.76	7750	20230103	31.87	15200	-32.76	20230324	7750	31.87	20230103	15200	-32.76	20230324	7750	31.87	20230103	4.06	N	071670	500	50 억		107891	N	N	0	N	00	N
47	20230824	110614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10240	190	2	1.89	66897290	6553	20.59	10250	10250	10150	13060	7040	10050	10208.65	1.08	0	1231	10376	10212	10106	9942	9836	10160	9890	50	3010	500	7030	10	1	10000000	1024	21.79	1.23	12	0.07	470.00	8338.00	15200	20230324	-32.63	7750	20230103	32.13	15200	-32.63	20230324	7750	32.13	20230103	15200	-32.63	20230324	7750	32.13	20230103	4.06	N	071670	500	50 억		107891	N	N	0	N	00	N
48	20230824	100612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10200	150	2	1.49	49677110	4868	15.29	10250	10250	10150	13060	7040	10050	10204.83	1.08	0	794	10376	10212	10106	9942	9836	10160	9890	50	3010	500	7030	10	1	10000000	1020	21.70	1.22	12	0.05	470.00	8338.00	15200	20230324	-32.89	7750	20230103	31.61	15200	-32.89	20230324	7750	31.61	20230103	15200	-32.89	20230324	7750	31.61	20230103	4.06	N	071670	500	50 억		107891	N	N	0	N	00	N
49	20230824	090614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10180	130	2	1.29	9515600	931	2.92	10250	10250	10150	13060	7040	10050	10220.84	1.08	0	94	10376	10212	10106	9942	9836	10160	9890	50	3010	500	7030	10	1	10000000	1018	21.66	1.22	12	0.01	470.00	8338.00	15200	20230324	-33.03	7750	20230103	31.35	15200	-33.03	20230324	7750	31.35	20230103	15200	-33.03	20230324	7750	31.35	20230103	4.06	N	071670	500	50 억		107891	N	N	0	N	00	N
50	20230823	160610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10050	-20	5	-0.20	322213530	31793	94.52	10060	10270	10000	13090	7050	10070	10134.79	0.97	0	11292	10476	10272	10136	9932	9796	10205	9865	50	3020	500	7040	10	1	10000000	1005	21.38	1.21	12	0.32	470.00	8338.00	15200	20230324	-33.88	7750	20230103	29.68	15200	-33.88	20230324	7750	29.68	20230103	15200	-33.88	20230324	7750	29.68	20230103	4.02	N	071670	500	50 억		96599	N	N	0	N	00	N
51	20230823	150611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10110	40	2	0.40	289725750	28565	84.93	10060	10270	10000	13090	7050	10070	10142.68	0.97	0	10067	10476	10272	10136	9932	9796	10205	9865	50	3020	500	7040	10	1	10000000	1011	21.51	1.21	12	0.29	470.00	8338.00	15200	20230324	-33.49	7750	20230103	30.45	15200	-33.49	20230324	7750	30.45	20230103	15200	-33.49	20230324	7750	30.45	20230103	4.02	N	071670	500	50 억		96599	N	N	0	N	00	N
52	20230823	140615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10140	70	2	0.70	261261640	25750	76.56	10060	10270	10000	13090	7050	10070	10146.08	0.97	0	10126	10476	10272	10136	9932	9796	10205	9865	50	3020	500	7040	10	1	10000000	1014	21.57	1.22	12	0.26	470.00	8338.00	15200	20230324	-33.29	7750	20230103	30.84	15200	-33.29	20230324	7750	30.84	20230103	15200	-33.29	20230324	7750	30.84	20230103	4.02	N	071670	500	50 억		96599	N	N	0	N	00	N
53	20230823	130610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10150	80	2	0.79	235313820	23190	68.95	10060	10270	10000	13090	7050	10070	10147.21	0.97	0	9905	10476	10272	10136	9932	9796	10205	9865	50	3020	500	7040	10	1	10000000	1015	21.60	1.22	12	0.23	470.00	8338.00	15200	20230324	-33.22	7750	20230103	30.97	15200	-33.22	20230324	7750	30.97	20230103	15200	-33.22	20230324	7750	30.97	20230103	4.02	N	071670	500	50 억		96599	N	N	0	N	00	N
54	20230823	120615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10180	110	2	1.09	227173110	22389	66.56	10060	10270	10000	13090	7050	10070	10146.64	0.97	0	9779	10476	10272	10136	9932	9796	10205	9865	50	3020	500	7040	10	1	10000000	1018	21.66	1.22	12	0.22	470.00	8338.00	15200	20230324	-33.03	7750	20230103	31.35	15200	-33.03	20230324	7750	31.35	20230103	15200	-33.03	20230324	7750	31.35	20230103	4.02	N	071670	500	50 억		96599	N	N	0	N	00	N
55	20230823	110611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10200	130	2	1.29	203083510	20026	59.54	10060	10270	10000	13090	7050	10070	10140.99	0.97	0	8670	10476	10272	10136	9932	9796	10205	9865	50	3020	500	7040	10	1	10000000	1020	21.70	1.22	12	0.20	470.00	8338.00	15200	20230324	-32.89	7750	20230103	31.61	15200	-32.89	20230324	7750	31.61	20230103	15200	-32.89	20230324	7750	31.61	20230103	4.02	N	071670	500	50 억		96599	N	N	0	N	00	N
56	20230823	100610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10180	110	2	1.09	145366720	14375	42.74	10060	10230	10000	13090	7050	10070	10112.47	0.97	0	5448	10476	10272	10136	9932	9796	10205	9865	50	3020	500	7040	10	1	10000000	1018	21.66	1.22	12	0.14	470.00	8338.00	15200	20230324	-33.03	7750	20230103	31.35	15200	-33.03	20230324	7750	31.35	20230103	15200	-33.03	20230324	7750	31.35	20230103	4.02	N	071670	500	50 억		96599	N	N	0	N	00	N
57	20230823	090616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10060	-10	5	-0.10	29615060	2950	8.77	10060	10100	10000	13090	7050	10070	10039.00	0.97	0	-391	10476	10272	10136	9932	9796	10205	9865	50	3020	500	7040	10	1	10000000	1006	21.40	1.21	12	0.03	470.00	8338.00	15200	20230324	-33.82	7750	20230103	29.81	15200	-33.82	20230324	7750	29.81	20230103	15200	-33.82	20230324	7750	29.81	20230103	4.02	N	071670	500	50 억		96599	N	N	0	N	00	N
58	20230822	160607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10070	-140	5	-1.37	340831030	33609	111.38	10230	10340	10000	13270	7150	10210	10141.09	1.05	0	-8819	10463	10336	10273	10146	10083	10305	10115	50	3060	500	7140	10	1	10000000	1007	21.43	1.21	12	0.34	470.00	8338.00	15200	20230324	-33.75	7750	20230103	29.94	15200	-33.75	20230324	7750	29.94	20230103	15200	-33.75	20230324	7750	29.94	20230103	4.01	N	071670	500	50 억		105418	N	N	0	N	00	N
59	20230822	150608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10130	-80	5	-0.78	320068350	31549	104.56	10230	10340	10000	13270	7150	10210	10145.12	1.05	0	-8690	10463	10336	10273	10146	10083	10305	10115	50	3060	500	7140	10	1	10000000	1013	21.55	1.21	12	0.32	470.00	8338.00	15200	20230324	-33.36	7750	20230103	30.71	15200	-33.36	20230324	7750	30.71	20230103	15200	-33.36	20230324	7750	30.71	20230103	4.01	N	071670	500	50 억		105418	N	N	0	N	00	N
60	20230822	140612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10110	-100	5	-0.98	243666350	23971	79.44	10230	10340	10000	13270	7150	10210	10165.05	1.05	0	-7184	10463	10336	10273	10146	10083	10305	10115	50	3060	500	7140	10	1	10000000	1011	21.51	1.21	12	0.24	470.00	8338.00	15200	20230324	-33.49	7750	20230103	30.45	15200	-33.49	20230324	7750	30.45	20230103	15200	-33.49	20230324	7750	30.45	20230103	4.01	N	071670	500	50 억		105418	N	N	0	N	00	N
61	20230822	130608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10160	-50	5	-0.49	212293590	20871	69.17	10230	10340	10000	13270	7150	10210	10171.70	1.05	0	-5834	10463	10336	10273	10146	10083	10305	10115	50	3060	500	7140	10	1	10000000	1016	21.62	1.22	12	0.21	470.00	8338.00	15200	20230324	-33.16	7750	20230103	31.10	15200	-33.16	20230324	7750	31.10	20230103	15200	-33.16	20230324	7750	31.10	20230103	4.01	N	071670	500	50 억		105418	N	N	0	N	00	N
62	20230822	120558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10150	-60	5	-0.59	205100080	20163	66.82	10230	10340	10000	13270	7150	10210	10172.10	1.05	0	-5739	10463	10336	10273	10146	10083	10305	10115	50	3060	500	7140	10	1	10000000	1015	21.60	1.22	12	0.20	470.00	8338.00	15200	20230324	-33.22	7750	20230103	30.97	15200	-33.22	20230324	7750	30.97	20230103	15200	-33.22	20230324	7750	30.97	20230103	4.01	N	071670	500	50 억		105418	N	N	0	N	00	N
63	20230822	110607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10160	-50	5	-0.49	178741910	17571	58.23	10230	10340	10000	13270	7150	10210	10172.55	1.05	0	-6119	10463	10336	10273	10146	10083	10305	10115	50	3060	500	7140	10	1	10000000	1016	21.62	1.22	12	0.18	470.00	8338.00	15200	20230324	-33.16	7750	20230103	31.10	15200	-33.16	20230324	7750	31.10	20230103	15200	-33.16	20230324	7750	31.10	20230103	4.01	N	071670	500	50 억		105418	N	N	0	N	00	N
64	20230822	100603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10190	-20	5	-0.20	139179070	13674	45.32	10230	10340	10000	13270	7150	10210	10178.37	1.05	0	-3846	10463	10336	10273	10146	10083	10305	10115	50	3060	500	7140	10	1	10000000	1019	21.68	1.22	12	0.14	470.00	8338.00	15200	20230324	-32.96	7750	20230103	31.48	15200	-32.96	20230324	7750	31.48	20230103	15200	-32.96	20230324	7750	31.48	20230103	4.01	N	071670	500	50 억		105418	N	N	0	N	00	N
65	20230822	090607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10290	80	2	0.78	73830950	7260	24.06	10230	10340	10000	13270	7150	10210	10169.55	1.05	0	-838	10463	10336	10273	10146	10083	10305	10115	50	3060	500	7140	10	1	10000000	1029	21.89	1.23	12	0.07	470.00	8338.00	15200	20230324	-32.30	7750	20230103	32.77	15200	-32.30	20230324	7750	32.77	20230103	15200	-32.30	20230324	7750	32.77	20230103	4.01	N	071670	500	50 억		105418	N	N	0	N	00	N
66	20230821	160604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10210	-100	5	-0.97	308740470	29997	94.49	10220	10400	10210	13400	7220	10310	10292.41	1.09	0	-3790	10476	10392	10226	10142	9976	10435	10185	50	3090	500	7210	10	1	10000000	1021	21.72	1.22	12	0.30	470.00	8338.00	15200	20230324	-32.83	7750	20230103	31.74	15200	-32.83	20230324	7750	31.74	20230103	15200	-32.83	20230324	7750	31.74	20230103	4.06	N	071670	500	50 억		109208	N	N	0	N	00	N
67	20230821	150609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10240	-70	5	-0.68	276473110	26843	84.56	10220	10400	10220	13400	7220	10310	10299.64	1.09	0	-3627	10476	10392	10226	10142	9976	10435	10185	50	3090	500	7210	10	1	10000000	1024	21.79	1.23	12	0.27	470.00	8338.00	15200	20230324	-32.63	7750	20230103	32.13	15200	-32.63	20230324	7750	32.13	20230103	15200	-32.63	20230324	7750	32.13	20230103	4.06	N	071670	500	50 억		109208	N	N	0	N	00	N
68	20230821	140607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10280	-30	5	-0.29	206178470	19991	62.97	10220	10400	10220	13400	7220	10310	10313.56	1.09	0	-2278	10476	10392	10226	10142	9976	10435	10185	50	3090	500	7210	10	1	10000000	1028	21.87	1.23	12	0.20	470.00	8338.00	15200	20230324	-32.37	7750	20230103	32.65	15200	-32.37	20230324	7750	32.65	20230103	15200	-32.37	20230324	7750	32.65	20230103	4.06	N	071670	500	50 억		109208	N	N	0	N	00	N
69	20230821	130612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10300	-10	5	-0.10	157891200	15308	48.22	10220	10400	10220	13400	7220	10310	10314.29	1.09	0	-122	10476	10392	10226	10142	9976	10435	10185	50	3090	500	7210	10	1	10000000	1030	21.91	1.24	12	0.15	470.00	8338.00	15200	20230324	-32.24	7750	20230103	32.90	15200	-32.24	20230324	7750	32.90	20230103	15200	-32.24	20230324	7750	32.90	20230103	4.06	N	071670	500	50 억		109208	N	N	0	N	00	N
70	20230821	120610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10310	0	3	0.00	109830890	10633	33.49	10220	10400	10220	13400	7220	10310	10329.25	1.09	0	107	10476	10392	10226	10142	9976	10435	10185	50	3090	500	7210	10	1	10000000	1031	21.94	1.24	12	0.11	470.00	8338.00	15200	20230324	-32.17	7750	20230103	33.03	15200	-32.17	20230324	7750	33.03	20230103	15200	-32.17	20230324	7750	33.03	20230103	4.06	N	071670	500	50 억		109208	N	N	0	N	00	N
71	20230821	110606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10340	30	2	0.29	86084940	8333	26.25	10220	10400	10220	13400	7220	10310	10330.61	1.09	0	1189	10476	10392	10226	10142	9976	10435	10185	50	3090	500	7210	10	1	10000000	1034	22.00	1.24	12	0.08	470.00	8338.00	15200	20230324	-31.97	7750	20230103	33.42	15200	-31.97	20230324	7750	33.42	20230103	15200	-31.97	20230324	7750	33.42	20230103	4.06	N	071670	500	50 억		109208	N	N	0	N	00	N
72	20230821	100605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10380	70	2	0.68	69102360	6695	21.09	10220	10390	10220	13400	7220	10310	10321.49	1.09	0	2026	10476	10392	10226	10142	9976	10435	10185	50	3090	500	7210	10	1	10000000	1038	22.09	1.24	12	0.07	470.00	8338.00	15200	20230324	-31.71	7750	20230103	33.94	15200	-31.71	20230324	7750	33.94	20230103	15200	-31.71	20230324	7750	33.94	20230103	4.06	N	071670	500	50 억		109208	N	N	0	N	00	N
73	20230821	090611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10230	-80	5	-0.78	6966300	681	2.15	10220	10300	10220	13400	7220	10310	10229.52	1.09	0	-133	10476	10392	10226	10142	9976	10435	10185	50	3090	500	7210	10	1	10000000	1023	21.77	1.23	12	0.01	470.00	8338.00	15200	20230324	-32.70	7750	20230103	32.00	15200	-32.70	20230324	7750	32.00	20230103	15200	-32.70	20230324	7750	32.00	20230103	4.06	N	071670	500	50 억		109208	N	N	0	N	00	N
74	20230818	160606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10310	0	3	0.00	315994140	31019	54.27	10110	10310	10060	13400	7220	10310	10187.11	1.10	0	-714	10616	10462	10206	10052	9796	10515	10105	50	3090	500	7210	10	1	10000000	1031	21.94	1.24	12	0.31	470.00	8338.00	15200	20230324	-32.17	7750	20230103	33.03	15200	-32.17	20230324	7750	33.03	20230103	15200	-32.17	20230324	7750	33.03	20230103	4.10	N	071670	500	50 억		109921	N	N	0	N	00	N
75	20230818	150559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10250	-60	5	-0.58	267428690	26298	46.01	10110	10290	10060	13400	7220	10310	10169.16	1.10	0	-669	10616	10462	10206	10052	9796	10515	10105	50	3090	500	7210	10	1	10000000	1025	21.81	1.23	12	0.26	470.00	8338.00	15200	20230324	-32.57	7750	20230103	32.26	15200	-32.57	20230324	7750	32.26	20230103	15200	-32.57	20230324	7750	32.26	20230103	4.10	N	071670	500	50 억		109921	N	N	0	N	00	N
76	20230818	140605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10200	-110	5	-1.07	195918380	19294	33.76	10110	10290	10060	13400	7220	10310	10154.37	1.10	0	-310	10616	10462	10206	10052	9796	10515	10105	50	3090	500	7210	10	1	10000000	1020	21.70	1.22	12	0.19	470.00	8338.00	15200	20230324	-32.89	7750	20230103	31.61	15200	-32.89	20230324	7750	31.61	20230103	15200	-32.89	20230324	7750	31.61	20230103	4.10	N	071670	500	50 억		109921	N	N	0	N	00	N
77	20230818	130600	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10170	-140	5	-1.36	175452230	17288	30.25	10110	10290	10060	13400	7220	10310	10148.79	1.10	0	411	10616	10462	10206	10052	9796	10515	10105	50	3090	500	7210	10	1	10000000	1017	21.64	1.22	12	0.17	470.00	8338.00	15200	20230324	-33.09	7750	20230103	31.23	15200	-33.09	20230324	7750	31.23	20230103	15200	-33.09	20230324	7750	31.23	20230103	4.10	N	071670	500	50 억		109921	N	N	0	N	00	N
78	20230818	120611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10240	-70	5	-0.68	162898270	16057	28.09	10110	10290	10060	13400	7220	10310	10145.00	1.10	0	313	10616	10462	10206	10052	9796	10515	10105	50	3090	500	7210	10	1	10000000	1024	21.79	1.23	12	0.16	470.00	8338.00	15200	20230324	-32.63	7750	20230103	32.13	15200	-32.63	20230324	7750	32.13	20230103	15200	-32.63	20230324	7750	32.13	20230103	4.10	N	071670	500	50 억		109921	N	N	0	N	00	N
79	20230818	110603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10230	-80	5	-0.78	128227500	12676	22.18	10110	10270	10060	13400	7220	10310	10115.77	1.10	0	102	10616	10462	10206	10052	9796	10515	10105	50	3090	500	7210	10	1	10000000	1023	21.77	1.23	12	0.13	470.00	8338.00	15200	20230324	-32.70	7750	20230103	32.00	15200	-32.70	20230324	7750	32.00	20230103	15200	-32.70	20230324	7750	32.00	20230103	4.10	N	071670	500	50 억		109921	N	N	0	N	00	N
80	20230818	100604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10120	-190	5	-1.84	84108100	8321	14.56	10110	10270	10060	13400	7220	10310	10107.93	1.10	0	-1730	10616	10462	10206	10052	9796	10515	10105	50	3090	500	7210	10	1	10000000	1012	21.53	1.21	12	0.08	470.00	8338.00	15200	20230324	-33.42	7750	20230103	30.58	15200	-33.42	20230324	7750	30.58	20230103	15200	-33.42	20230324	7750	30.58	20230103	4.10	N	071670	500	50 억		109921	N	N	0	N	00	N
81	20230818	090606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10120	-190	5	-1.84	16331500	1609	2.82	10110	10270	10110	13400	7220	10310	10150.09	1.10	0	-760	10616	10462	10206	10052	9796	10515	10105	50	3090	500	7210	10	1	10000000	1012	21.53	1.21	12	0.02	470.00	8338.00	15200	20230324	-33.42	7750	20230103	30.58	15200	-33.42	20230324	7750	30.58	20230103	15200	-33.42	20230324	7750	30.58	20230103	4.10	N	071670	500	50 억		109921	N	N	0	N	00	N
82	20230817	160605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10310	0	3	0.00	573922700	56807	85.19	10310	10360	9950	13400	7220	10310	10103.02	1.09	0	1164	10896	10602	10456	10162	10016	10530	10090	50	3090	500	7210	10	1	10000000	1031	21.94	1.24	12	0.57	470.00	8338.00	15200	20230324	-32.17	7750	20230103	33.03	15200	-32.17	20230324	7750	33.03	20230103	15200	-32.17	20230324	7750	33.03	20230103	4.02	N	071670	500	50 억		108755	N	N	0	N	00	N
83	20230817	150610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10350	40	2	0.39	555344080	54999	82.48	10310	10360	9950	13400	7220	10310	10097.35	1.09	0	1390	10896	10602	10456	10162	10016	10530	10090	50	3090	500	7210	10	1	10000000	1035	22.02	1.24	12	0.55	470.00	8338.00	15200	20230324	-31.91	7750	20230103	33.55	15200	-31.91	20230324	7750	33.55	20230103	15200	-31.91	20230324	7750	33.55	20230103	4.02	N	071670	500	50 억		108755	N	N	0	N	00	N
84	20230817	140604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10260	-50	5	-0.48	496764280	49309	73.94	10310	10310	9950	13400	7220	10310	10074.52	1.09	0	2328	10896	10602	10456	10162	10016	10530	10090	50	3090	500	7210	10	1	10000000	1026	21.83	1.23	12	0.49	470.00	8338.00	15200	20230324	-32.50	7750	20230103	32.39	15200	-32.50	20230324	7750	32.39	20230103	15200	-32.50	20230324	7750	32.39	20230103	4.02	N	071670	500	50 억		108755	N	N	0	N	00	N
85	20230817	130602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10170	-140	5	-1.36	456086120	45334	67.98	10310	10310	9950	13400	7220	10310	10060.58	1.09	0	446	10896	10602	10456	10162	10016	10530	10090	50	3090	500	7210	10	1	10000000	1017	21.64	1.22	12	0.45	470.00	8338.00	15200	20230324	-33.09	7750	20230103	31.23	15200	-33.09	20230324	7750	31.23	20230103	15200	-33.09	20230324	7750	31.23	20230103	4.02	N	071670	500	50 억		108755	N	N	0	N	00	N
86	20230817	120604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10170	-140	5	-1.36	438153940	43571	65.34	10310	10310	9950	13400	7220	10310	10056.09	1.09	0	-439	10896	10602	10456	10162	10016	10530	10090	50	3090	500	7210	10	1	10000000	1017	21.64	1.22	12	0.44	470.00	8338.00	15200	20230324	-33.09	7750	20230103	31.23	15200	-33.09	20230324	7750	31.23	20230103	15200	-33.09	20230324	7750	31.23	20230103	4.02	N	071670	500	50 억		108755	N	N	0	N	00	N
87	20230817	110603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10140	-170	5	-1.65	410246270	40823	61.22	10310	10310	9950	13400	7220	10310	10049.39	1.09	0	-2504	10896	10602	10456	10162	10016	10530	10090	50	3090	500	7210	10	1	10000000	1014	21.57	1.22	12	0.41	470.00	8338.00	15200	20230324	-33.29	7750	20230103	30.84	15200	-33.29	20230324	7750	30.84	20230103	15200	-33.29	20230324	7750	30.84	20230103	4.02	N	071670	500	50 억		108755	N	N	0	N	00	N
88	20230817	100601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10140	-170	5	-1.65	318559060	31730	47.58	10310	10310	9950	13400	7220	10310	10039.68	1.09	0	-2586	10896	10602	10456	10162	10016	10530	10090	50	3090	500	7210	10	1	10000000	1014	21.57	1.22	12	0.32	470.00	8338.00	15200	20230324	-33.29	7750	20230103	30.84	15200	-33.29	20230324	7750	30.84	20230103	15200	-33.29	20230324	7750	30.84	20230103	4.02	N	071670	500	50 억		108755	N	N	0	N	00	N
89	20230817	090601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10180	-130	5	-1.26	26187650	2568	3.85	10310	10310	10110	13400	7220	10310	10197.68	1.09	0	-929	10896	10602	10456	10162	10016	10530	10090	50	3090	500	7210	10	1	10000000	1018	21.66	1.22	12	0.03	470.00	8338.00	15200	20230324	-33.03	7750	20230103	31.35	15200	-33.03	20230324	7750	31.35	20230103	15200	-33.03	20230324	7750	31.35	20230103	4.02	N	071670	500	50 억		108755	N	N	0	N	00	N
90	20230816	160603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10310	-460	5	-4.27	693048130	66426	109.48	10750	10750	10310	14000	7540	10770	10434.76	1.27	0	-18679	11343	11056	10883	10596	10423	10970	10510	50	3230	500	7530	10	1	10000000	1031	21.94	1.24	12	0.66	470.00	8338.00	15200	20230324	-32.17	7750	20230103	33.03	15200	-32.17	20230324	7750	33.03	20230103	15200	-32.17	20230324	7750	33.03	20230103	4.05	N	071670	500	50 억		127435	N	N	0	N	00	N
91	20230816	150603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10360	-410	5	-3.81	599948290	57416	94.63	10750	10750	10310	14000	7540	10770	10448.95	1.27	0	-18621	11343	11056	10883	10596	10423	10970	10510	50	3230	500	7530	10	1	10000000	1036	22.04	1.24	12	0.57	470.00	8338.00	15200	20230324	-31.84	7750	20230103	33.68	15200	-31.84	20230324	7750	33.68	20230103	15200	-31.84	20230324	7750	33.68	20230103	4.05	N	071670	500	50 억		127435	N	N	0	N	00	N
92	20230816	140602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10350	-420	5	-3.90	557282480	53302	87.85	10750	10750	10310	14000	7540	10770	10454.98	1.27	0	-17800	11343	11056	10883	10596	10423	10970	10510	50	3230	500	7530	10	1	10000000	1035	22.02	1.24	12	0.53	470.00	8338.00	15200	20230324	-31.91	7750	20230103	33.55	15200	-31.91	20230324	7750	33.55	20230103	15200	-31.91	20230324	7750	33.55	20230103	4.05	N	071670	500	50 억		127435	N	N	0	N	00	N
93	20230816	130602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10430	-340	5	-3.16	428445420	40892	67.39	10750	10750	10390	14000	7540	10770	10477.24	1.27	0	-11438	11343	11056	10883	10596	10423	10970	10510	50	3230	500	7530	10	1	10000000	1043	22.19	1.25	12	0.41	470.00	8338.00	15200	20230324	-31.38	7750	20230103	34.58	15200	-31.38	20230324	7750	34.58	20230103	15200	-31.38	20230324	7750	34.58	20230103	4.05	N	071670	500	50 억		127435	N	N	0	N	00	N
94	20230816	120610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10450	-320	5	-2.97	408635090	38996	64.27	10750	10750	10390	14000	7540	10770	10478.64	1.27	0	-11499	11343	11056	10883	10596	10423	10970	10510	50	3230	500	7530	10	1	10000000	1045	22.23	1.25	12	0.39	470.00	8338.00	15200	20230324	-31.25	7750	20230103	34.84	15200	-31.25	20230324	7750	34.84	20230103	15200	-31.25	20230324	7750	34.84	20230103	4.05	N	071670	500	50 억		127435	N	N	0	N	00	N
95	20230816	110605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10450	-320	5	-2.97	335186660	31978	52.70	10750	10750	10390	14000	7540	10770	10481.47	1.27	0	-7315	11343	11056	10883	10596	10423	10970	10510	50	3230	500	7530	10	1	10000000	1045	22.23	1.25	12	0.32	470.00	8338.00	15200	20230324	-31.25	7750	20230103	34.84	15200	-31.25	20230324	7750	34.84	20230103	15200	-31.25	20230324	7750	34.84	20230103	4.05	N	071670	500	50 억		127435	N	N	0	N	00	N
96	20230816	100604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10440	-330	5	-3.06	252806240	24105	39.73	10750	10750	10390	14000	7540	10770	10487.30	1.27	0	-7343	11343	11056	10883	10596	10423	10970	10510	50	3230	500	7530	10	1	10000000	1044	22.21	1.25	12	0.24	470.00	8338.00	15200	20230324	-31.32	7750	20230103	34.71	15200	-31.32	20230324	7750	34.71	20230103	15200	-31.32	20230324	7750	34.71	20230103	4.05	N	071670	500	50 억		127435	N	N	0	N	00	N
97	20230816	090601	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10600	-170	5	-1.58	40085920	3771	6.21	10750	10750	10560	14000	7540	10770	10628.74	1.27	0	-1171	11343	11056	10883	10596	10423	10970	10510	50	3230	500	7530	10	1	10000000	1060	22.55	1.27	12	0.04	470.00	8338.00	15200	20230324	-30.26	7750	20230103	36.77	15200	-30.26	20230324	7750	36.77	20230103	15200	-30.26	20230324	7750	36.77	20230103	4.05	N	071670	500	50 억		127435	N	N	0	N	00	N
98	20230814	160557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10770	-340	5	-3.06	656294230	60560	150.55	11170	11170	10710	14440	7780	11110	10837.94	1.44	0	-16291	11450	11280	11120	10950	10790	11365	11035	50	3330	500	7770	10	1	10000000	1077	22.91	1.29	12	0.61	470.00	8338.00	15200	20230324	-29.14	7750	20230103	38.97	15200	-29.14	20230324	7750	38.97	20230103	15200	-29.14	20230324	7750	38.97	20230103	4.07	N	071670	500	50 억		143616	N	N	0	N	00	N
99	20230814	150554	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10720	-390	5	-3.51	610213120	56270	139.88	11170	11170	10710	14440	7780	11110	10844.38	1.44	0	-16217	11450	11280	11120	10950	10790	11365	11035	50	3330	500	7770	10	1	10000000	1072	22.81	1.29	12	0.56	470.00	8338.00	15200	20230324	-29.47	7750	20230103	38.32	15200	-29.47	20230324	7750	38.32	20230103	15200	-29.47	20230324	7750	38.32	20230103	4.07	N	071670	500	50 억		143616	N	N	0	N	00	N
100	20230814	140555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10760	-350	5	-3.15	516408410	47542	118.19	11170	11170	10750	14440	7780	11110	10862.15	1.44	0	-15212	11450	11280	11120	10950	10790	11365	11035	50	3330	500	7770	10	1	10000000	1076	22.89	1.29	12	0.48	470.00	8338.00	15200	20230324	-29.21	7750	20230103	38.84	15200	-29.21	20230324	7750	38.84	20230103	15200	-29.21	20230324	7750	38.84	20230103	4.07	N	071670	500	50 억		143616	N	N	0	N	00	N
101	20230814	130552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10780	-330	5	-2.97	475775850	43770	108.81	11170	11170	10750	14440	7780	11110	10869.91	1.44	0	-12803	11450	11280	11120	10950	10790	11365	11035	50	3330	500	7770	10	1	10000000	1078	22.94	1.29	12	0.44	470.00	8338.00	15200	20230324	-29.08	7750	20230103	39.10	15200	-29.08	20230324	7750	39.10	20230103	15200	-29.08	20230324	7750	39.10	20230103	4.07	N	071670	500	50 억		143616	N	N	0	N	00	N
102	20230814	120553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10790	-320	5	-2.88	433124560	39820	98.99	11170	11170	10750	14440	7780	11110	10877.06	1.44	0	-10896	11450	11280	11120	10950	10790	11365	11035	50	3330	500	7770	10	1	10000000	1079	22.96	1.29	12	0.40	470.00	8338.00	15200	20230324	-29.01	7750	20230103	39.23	15200	-29.01	20230324	7750	39.23	20230103	15200	-29.01	20230324	7750	39.23	20230103	4.07	N	071670	500	50 억		143616	N	N	0	N	00	N
103	20230814	110552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10760	-350	5	-3.15	372492420	34191	85.00	11170	11170	10760	14440	7780	11110	10894.46	1.44	0	-10578	11450	11280	11120	10950	10790	11365	11035	50	3330	500	7770	10	1	10000000	1076	22.89	1.29	12	0.34	470.00	8338.00	15200	20230324	-29.21	7750	20230103	38.84	15200	-29.21	20230324	7750	38.84	20230103	15200	-29.21	20230324	7750	38.84	20230103	4.07	N	071670	500	50 억		143616	N	N	0	N	00	N
104	20230814	100552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10830	-280	5	-2.52	217763980	19874	49.41	11170	11170	10780	14440	7780	11110	10957.23	1.44	0	-8373	11450	11280	11120	10950	10790	11365	11035	50	3330	500	7770	10	1	10000000	1083	23.04	1.30	12	0.20	470.00	8338.00	15200	20230324	-28.75	7750	20230103	39.74	15200	-28.75	20230324	7750	39.74	20230103	15200	-28.75	20230324	7750	39.74	20230103	4.07	N	071670	500	50 억		143616	N	N	0	N	00	N
105	20230814	090552	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10980	-130	5	-1.17	47953410	4338	10.78	11170	11170	10980	14440	7780	11110	11054.27	1.44	0	-3820	11450	11280	11120	10950	10790	11365	11035	50	3330	500	7770	10	1	10000000	1098	23.36	1.32	12	0.04	470.00	8338.00	15200	20230324	-27.76	7750	20230103	41.68	15200	-27.76	20230324	7750	41.68	20230103	15200	-27.76	20230324	7750	41.68	20230103	4.07	N	071670	500	50 억		143616	N	N	0	N	00	N
106	20230811	160551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11110	30	2	0.27	444844130	39855	84.75	11080	11290	10960	14400	7760	11080	11161.88	1.25	0	18941	11406	11242	11026	10862	10646	11135	10755	50	3320	500	7750	10	1	10000000	1111	23.64	1.33	12	0.40	470.00	8338.00	15200	20230324	-26.91	7750	20230103	43.35	15200	-26.91	20230324	7750	43.35	20230103	15200	-26.91	20230324	7750	43.35	20230103	4.15	N	071670	500	50 억		124676	N	N	0	N	00	N
107	20230811	150548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11130	50	2	0.45	434113840	38890	82.70	11080	11290	10960	14400	7760	11080	11162.65	1.25	0	18986	11406	11242	11026	10862	10646	11135	10755	50	3320	500	7750	10	1	10000000	1113	23.68	1.33	12	0.39	470.00	8338.00	15200	20230324	-26.78	7750	20230103	43.61	15200	-26.78	20230324	7750	43.61	20230103	15200	-26.78	20230324	7750	43.61	20230103	4.15	N	071670	500	50 억		124676	N	N	0	N	00	N
108	20230811	140549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11160	80	2	0.72	413441410	37034	78.75	11080	11290	10960	14400	7760	11080	11163.88	1.25	0	18887	11406	11242	11026	10862	10646	11135	10755	50	3320	500	7750	10	1	10000000	1116	23.74	1.34	12	0.37	470.00	8338.00	15200	20230324	-26.58	7750	20230103	44.00	15200	-26.58	20230324	7750	44.00	20230103	15200	-26.58	20230324	7750	44.00	20230103	4.15	N	071670	500	50 억		124676	N	N	0	N	00	N
109	20230811	130546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11200	120	2	1.08	393987230	35288	75.04	11080	11290	10960	14400	7760	11080	11164.96	1.25	0	18796	11406	11242	11026	10862	10646	11135	10755	50	3320	500	7750	10	1	10000000	1120	23.83	1.34	12	0.35	470.00	8338.00	15200	20230324	-26.32	7750	20230103	44.52	15200	-26.32	20230324	7750	44.52	20230103	15200	-26.32	20230324	7750	44.52	20230103	4.15	N	071670	500	50 억		124676	N	N	0	N	00	N
110	20230811	120544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11190	110	2	0.99	374304630	33529	71.30	11080	11290	10960	14400	7760	11080	11163.66	1.25	0	18860	11406	11242	11026	10862	10646	11135	10755	50	3320	500	7750	10	1	10000000	1119	23.81	1.34	12	0.34	470.00	8338.00	15200	20230324	-26.38	7750	20230103	44.39	15200	-26.38	20230324	7750	44.39	20230103	15200	-26.38	20230324	7750	44.39	20230103	4.15	N	071670	500	50 억		124676	N	N	0	N	00	N
111	20230811	110542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11200	120	2	1.08	344210940	30835	65.57	11080	11290	10960	14400	7760	11080	11163.05	1.25	0	17677	11406	11242	11026	10862	10646	11135	10755	50	3320	500	7750	10	1	10000000	1120	23.83	1.34	12	0.31	470.00	8338.00	15200	20230324	-26.32	7750	20230103	44.52	15200	-26.32	20230324	7750	44.52	20230103	15200	-26.32	20230324	7750	44.52	20230103	4.15	N	071670	500	50 억		124676	N	N	0	N	00	N
112	20230811	100541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11160	80	2	0.72	182568860	16432	34.94	11080	11210	10960	14400	7760	11080	11110.61	1.25	0	10504	11406	11242	11026	10862	10646	11135	10755	50	3320	500	7750	10	1	10000000	1116	23.74	1.34	12	0.16	470.00	8338.00	15200	20230324	-26.58	7750	20230103	44.00	15200	-26.58	20230324	7750	44.00	20230103	15200	-26.58	20230324	7750	44.00	20230103	4.15	N	071670	500	50 억		124676	N	N	0	N	00	N
113	20230811	090548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11000	-80	5	-0.72	9456790	854	1.82	11080	11080	11000	14400	7760	11080	11073.36	1.25	0	-155	11406	11242	11026	10862	10646	11135	10755	50	3320	500	7750	10	1	10000000	1100	23.40	1.32	12	0.01	470.00	8338.00	15200	20230324	-27.63	7750	20230103	41.94	15200	-27.63	20230324	7750	41.94	20230103	15200	-27.63	20230324	7750	41.94	20230103	4.15	N	071670	500	50 억		124676	N	N	0	N	00	N
114	20230810	160543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11080	-120	5	-1.07	513824840	47022	122.35	11190	11190	10810	14560	7840	11200	10927.29	1.28	0	-3518	11446	11322	11146	11022	10846	11385	11085	50	3360	500	7840	10	1	10000000	1108	23.57	1.33	12	0.47	470.00	8338.00	15200	20230324	-27.11	7750	20230103	42.97	15200	-27.11	20230324	7750	42.97	20230103	15200	-27.11	20230324	7750	42.97	20230103	4.14	N	071670	500	50 억		128194	N	N	0	N	00	N
115	20230810	150541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10900	-300	5	-2.68	474591630	43457	113.08	11190	11190	10810	14560	7840	11200	10920.92	1.28	0	-3151	11446	11322	11146	11022	10846	11385	11085	50	3360	500	7840	10	1	10000000	1090	23.19	1.31	12	0.43	470.00	8338.00	15200	20230324	-28.29	7750	20230103	40.65	15200	-28.29	20230324	7750	40.65	20230103	15200	-28.29	20230324	7750	40.65	20230103	4.14	N	071670	500	50 억		128194	N	N	0	N	00	N
116	20230810	140540	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10950	-250	5	-2.23	440895930	40373	105.05	11190	11190	10810	14560	7840	11200	10920.53	1.28	0	-3008	11446	11322	11146	11022	10846	11385	11085	50	3360	500	7840	10	1	10000000	1095	23.30	1.31	12	0.40	470.00	8338.00	15200	20230324	-27.96	7750	20230103	41.29	15200	-27.96	20230324	7750	41.29	20230103	15200	-27.96	20230324	7750	41.29	20230103	4.14	N	071670	500	50 억		128194	N	N	0	N	00	N
117	20230810	130535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10850	-350	5	-3.12	381219600	34902	90.82	11190	11190	10810	14560	7840	11200	10922.53	1.28	0	-1733	11446	11322	11146	11022	10846	11385	11085	50	3360	500	7840	10	1	10000000	1085	23.09	1.30	12	0.35	470.00	8338.00	15200	20230324	-28.62	7750	20230103	40.00	15200	-28.62	20230324	7750	40.00	20230103	15200	-28.62	20230324	7750	40.00	20230103	4.14	N	071670	500	50 억		128194	N	N	0	N	00	N
118	20230810	120543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10900	-300	5	-2.68	298756970	27296	71.03	11190	11190	10860	14560	7840	11200	10945.04	1.28	0	-1253	11446	11322	11146	11022	10846	11385	11085	50	3360	500	7840	10	1	10000000	1090	23.19	1.31	12	0.27	470.00	8338.00	15200	20230324	-28.29	7750	20230103	40.65	15200	-28.29	20230324	7750	40.65	20230103	15200	-28.29	20230324	7750	40.65	20230103	4.14	N	071670	500	50 억		128194	N	N	0	N	00	N
119	20230810	110544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10900	-300	5	-2.68	252154910	23013	59.88	11190	11190	10860	14560	7840	11200	10957.01	1.28	0	-1111	11446	11322	11146	11022	10846	11385	11085	50	3360	500	7840	10	1	10000000	1090	23.19	1.31	12	0.23	470.00	8338.00	15200	20230324	-28.29	7750	20230103	40.65	15200	-28.29	20230324	7750	40.65	20230103	15200	-28.29	20230324	7750	40.65	20230103	4.14	N	071670	500	50 억		128194	N	N	0	N	00	N
120	20230810	100543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10900	-300	5	-2.68	190632060	17367	45.19	11190	11190	10890	14560	7840	11200	10976.62	1.28	0	-1307	11446	11322	11146	11022	10846	11385	11085	50	3360	500	7840	10	1	10000000	1090	23.19	1.31	12	0.17	470.00	8338.00	15200	20230324	-28.29	7750	20230103	40.65	15200	-28.29	20230324	7750	40.65	20230103	15200	-28.29	20230324	7750	40.65	20230103	4.14	N	071670	500	50 억		128194	N	N	0	N	00	N
121	20230810	090548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11120	-80	5	-0.71	18767180	1694	4.41	11190	11190	11040	14560	7840	11200	11078.26	1.28	0	17	11446	11322	11146	11022	10846	11385	11085	50	3360	500	7840	10	1	10000000	1112	23.66	1.33	12	0.02	470.00	8338.00	15200	20230324	-26.84	7750	20230103	43.48	15200	-26.84	20230324	7750	43.48	20230103	15200	-26.84	20230324	7750	43.48	20230103	4.14	N	071670	500	50 억		128194	N	N	0	N	00	N
122	20230809	160541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11200	200	2	1.82	428274640	38395	68.16	11080	11270	10970	14300	7700	11000	11154.35	1.13	0	14770	11573	11286	11133	10846	10693	11210	10770	50	3300	500	7700	10	1	10000000	1120	23.83	1.34	12	0.38	470.00	8338.00	15200	20230324	-26.32	7750	20230103	44.52	15200	-26.32	20230324	7750	44.52	20230103	15200	-26.32	20230324	7750	44.52	20230103	4.07	N	071670	500	50 억		113422	N	N	0	N	00	N
123	20230809	150533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11210	210	2	1.91	400646990	35930	63.78	11080	11270	10970	14300	7700	11000	11150.81	1.13	0	13895	11573	11286	11133	10846	10693	11210	10770	50	3300	500	7700	10	1	10000000	1121	23.85	1.34	12	0.36	470.00	8338.00	15200	20230324	-26.25	7750	20230103	44.65	15200	-26.25	20230324	7750	44.65	20230103	15200	-26.25	20230324	7750	44.65	20230103	4.07	N	071670	500	50 억		113422	N	N	0	N	00	N
124	20230809	140535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11250	250	2	2.27	361417160	32431	57.57	11080	11270	10970	14300	7700	11000	11144.23	1.13	0	12360	11573	11286	11133	10846	10693	11210	10770	50	3300	500	7700	10	1	10000000	1125	23.94	1.35	12	0.32	470.00	8338.00	15200	20230324	-25.99	7750	20230103	45.16	15200	-25.99	20230324	7750	45.16	20230103	15200	-25.99	20230324	7750	45.16	20230103	4.07	N	071670	500	50 억		113422	N	N	0	N	00	N
125	20230809	130545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11170	170	2	1.55	271088040	24399	43.31	11080	11240	10970	14300	7700	11000	11110.67	1.13	0	8786	11573	11286	11133	10846	10693	11210	10770	50	3300	500	7700	10	1	10000000	1117	23.77	1.34	12	0.24	470.00	8338.00	15200	20230324	-26.51	7750	20230103	44.13	15200	-26.51	20230324	7750	44.13	20230103	15200	-26.51	20230324	7750	44.13	20230103	4.07	N	071670	500	50 억		113422	N	N	0	N	00	N
126	20230809	120542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11180	180	2	1.64	222648190	20067	35.62	11080	11190	10970	14300	7700	11000	11095.29	1.13	0	6043	11573	11286	11133	10846	10693	11210	10770	50	3300	500	7700	10	1	10000000	1118	23.79	1.34	12	0.20	470.00	8338.00	15200	20230324	-26.45	7750	20230103	44.26	15200	-26.45	20230324	7750	44.26	20230103	15200	-26.45	20230324	7750	44.26	20230103	4.07	N	071670	500	50 억		113422	N	N	0	N	00	N
127	20230809	110542	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11180	180	2	1.64	172238300	15546	27.60	11080	11190	10970	14300	7700	11000	11079.32	1.13	0	3845	11573	11286	11133	10846	10693	11210	10770	50	3300	500	7700	10	1	10000000	1118	23.79	1.34	12	0.16	470.00	8338.00	15200	20230324	-26.45	7750	20230103	44.26	15200	-26.45	20230324	7750	44.26	20230103	15200	-26.45	20230324	7750	44.26	20230103	4.07	N	071670	500	50 억		113422	N	N	0	N	00	N
128	20230809	100533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11070	70	2	0.64	93639230	8465	15.03	11080	11150	10970	14300	7700	11000	11062.00	1.13	0	982	11573	11286	11133	10846	10693	11210	10770	50	3300	500	7700	10	1	10000000	1107	23.55	1.33	12	0.08	470.00	8338.00	15200	20230324	-27.17	7750	20230103	42.84	15200	-27.17	20230324	7750	42.84	20230103	15200	-27.17	20230324	7750	42.84	20230103	4.07	N	071670	500	50 억		113422	N	N	0	N	00	N
129	20230809	090535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10990	-10	5	-0.09	21657900	1962	3.48	11080	11080	10970	14300	7700	11000	11038.88	1.13	0	-260	11573	11286	11133	10846	10693	11210	10770	50	3300	500	7700	10	1	10000000	1099	23.38	1.32	12	0.02	470.00	8338.00	15200	20230324	-27.70	7750	20230103	41.81	15200	-27.70	20230324	7750	41.81	20230103	15200	-27.70	20230324	7750	41.81	20230103	4.07	N	071670	500	50 억		113422	N	N	0	N	00	N
130	20230808	160546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11000	-300	5	-2.65	621089390	55848	74.09	11350	11420	10980	14690	7910	11300	11121.32	1.32	0	-18110	11633	11466	11263	11096	10893	11550	11180	50	3390	500	7910	10	1	10000000	1100	23.40	1.32	12	0.56	470.00	8338.00	15200	20230324	-27.63	7750	20230103	41.94	15200	-27.63	20230324	7750	41.94	20230103	15200	-27.63	20230324	7750	41.94	20230103	4.14	N	071670	500	50 억		131501	N	N	0	N	00	N
131	20230808	150539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10990	-310	5	-2.74	561862150	50477	66.97	11350	11420	10980	14690	7910	11300	11131.05	1.32	0	-18077	11633	11466	11263	11096	10893	11550	11180	50	3390	500	7910	10	1	10000000	1099	23.38	1.32	12	0.50	470.00	8338.00	15200	20230324	-27.70	7750	20230103	41.81	15200	-27.70	20230324	7750	41.81	20230103	15200	-27.70	20230324	7750	41.81	20230103	4.14	N	071670	500	50 억		131501	N	N	0	N	00	N
132	20230808	140536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11070	-230	5	-2.04	379662180	33978	45.08	11350	11420	11040	14690	7910	11300	11173.76	1.32	0	-7909	11633	11466	11263	11096	10893	11550	11180	50	3390	500	7910	10	1	10000000	1107	23.55	1.33	12	0.34	470.00	8338.00	15200	20230324	-27.17	7750	20230103	42.84	15200	-27.17	20230324	7750	42.84	20230103	15200	-27.17	20230324	7750	42.84	20230103	4.14	N	071670	500	50 억		131501	N	N	0	N	00	N
133	20230808	130529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11130	-170	5	-1.50	329955630	29494	39.13	11350	11420	11040	14690	7910	11300	11187.21	1.32	0	-7255	11633	11466	11263	11096	10893	11550	11180	50	3390	500	7910	10	1	10000000	1113	23.68	1.33	12	0.29	470.00	8338.00	15200	20230324	-26.78	7750	20230103	43.61	15200	-26.78	20230324	7750	43.61	20230103	15200	-26.78	20230324	7750	43.61	20230103	4.14	N	071670	500	50 억		131501	N	N	0	N	00	N
134	20230808	120535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11100	-200	5	-1.77	290919480	25977	34.46	11350	11420	11040	14690	7910	11300	11199.12	1.32	0	-5540	11633	11466	11263	11096	10893	11550	11180	50	3390	500	7910	10	1	10000000	1110	23.62	1.33	12	0.26	470.00	8338.00	15200	20230324	-26.97	7750	20230103	43.23	15200	-26.97	20230324	7750	43.23	20230103	15200	-26.97	20230324	7750	43.23	20230103	4.14	N	071670	500	50 억		131501	N	N	0	N	00	N
135	20230808	110529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11060	-240	5	-2.12	257775940	22982	30.49	11350	11420	11060	14690	7910	11300	11216.43	1.32	0	-5001	11633	11466	11263	11096	10893	11550	11180	50	3390	500	7910	10	1	10000000	1106	23.53	1.33	12	0.23	470.00	8338.00	15200	20230324	-27.24	7750	20230103	42.71	15200	-27.24	20230324	7750	42.71	20230103	15200	-27.24	20230324	7750	42.71	20230103	4.14	N	071670	500	50 억		131501	N	N	0	N	00	N
136	20230808	100537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11250	-50	5	-0.44	146607120	12989	17.23	11350	11420	11170	14690	7910	11300	11287.02	1.32	0	-2620	11633	11466	11263	11096	10893	11550	11180	50	3390	500	7910	10	1	10000000	1125	23.94	1.35	12	0.13	470.00	8338.00	15200	20230324	-25.99	7750	20230103	45.16	15200	-25.99	20230324	7750	45.16	20230103	15200	-25.99	20230324	7750	45.16	20230103	4.14	N	071670	500	50 억		131501	N	N	0	N	00	N
137	20230808	090538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11360	60	2	0.53	35374150	3109	4.12	11350	11420	11340	14690	7910	11300	11377.98	1.32	0	583	11633	11466	11263	11096	10893	11550	11180	50	3390	500	7910	10	1	10000000	1136	24.17	1.36	12	0.03	470.00	8338.00	15200	20230324	-25.26	7750	20230103	46.58	15200	-25.26	20230324	7750	46.58	20230103	15200	-25.26	20230324	7750	46.58	20230103	4.14	N	071670	500	50 억		131501	N	N	0	N	00	N
138	20230807	160535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11300	110	2	0.98	848020470	75175	184.29	11190	11430	11060	14540	7840	11190	11280.53	1.31	0	193	11423	11306	11073	10956	10723	11365	11015	50	3350	500	7830	10	1	10000000	1130	24.04	1.36	12	0.75	470.00	8338.00	15200	20230324	-25.66	7750	20230103	45.81	15200	-25.66	20230324	7750	45.81	20230103	15200	-25.66	20230324	7750	45.81	20230103	4.13	N	071670	500	50 억		131201	N	N	0	N	00	N
139	20230807	150534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11330	140	2	1.25	802238930	71126	174.36	11190	11430	11060	14540	7840	11190	11279.12	1.31	0	1137	11423	11306	11073	10956	10723	11365	11015	50	3350	500	7830	10	1	10000000	1133	24.11	1.36	12	0.71	470.00	8338.00	15200	20230324	-25.46	7750	20230103	46.19	15200	-25.46	20230324	7750	46.19	20230103	15200	-25.46	20230324	7750	46.19	20230103	4.13	N	071670	500	50 억		131201	N	N	0	N	00	N
140	20230807	140536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11260	70	2	0.63	726207150	64399	157.87	11190	11430	11060	14540	7840	11190	11276.68	1.31	0	998	11423	11306	11073	10956	10723	11365	11015	50	3350	500	7830	10	1	10000000	1126	23.96	1.35	12	0.64	470.00	8338.00	15200	20230324	-25.92	7750	20230103	45.29	15200	-25.92	20230324	7750	45.29	20230103	15200	-25.92	20230324	7750	45.29	20230103	4.13	N	071670	500	50 억		131201	N	N	0	N	00	N
141	20230807	130532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11360	170	2	1.52	636843460	56502	138.51	11190	11430	11060	14540	7840	11190	11271.17	1.31	0	1564	11423	11306	11073	10956	10723	11365	11015	50	3350	500	7830	10	1	10000000	1136	24.17	1.36	12	0.57	470.00	8338.00	15200	20230324	-25.26	7750	20230103	46.58	15200	-25.26	20230324	7750	46.58	20230103	15200	-25.26	20230324	7750	46.58	20230103	4.13	N	071670	500	50 억		131201	N	N	0	N	00	N
142	20230807	120530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11390	200	2	1.79	581796420	51669	126.66	11190	11430	11060	14540	7840	11190	11260.07	1.31	0	652	11423	11306	11073	10956	10723	11365	11015	50	3350	500	7830	10	1	10000000	1139	24.23	1.37	12	0.52	470.00	8338.00	15200	20230324	-25.07	7750	20230103	46.97	15200	-25.07	20230324	7750	46.97	20230103	15200	-25.07	20230324	7750	46.97	20230103	4.13	N	071670	500	50 억		131201	N	N	0	N	00	N
143	20230807	110527	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11370	180	2	1.61	494217460	43968	107.79	11190	11410	11060	14540	7840	11190	11240.39	1.31	0	-3802	11423	11306	11073	10956	10723	11365	11015	50	3350	500	7830	10	1	10000000	1137	24.19	1.36	12	0.44	470.00	8338.00	15200	20230324	-25.20	7750	20230103	46.71	15200	-25.20	20230324	7750	46.71	20230103	15200	-25.20	20230324	7750	46.71	20230103	4.13	N	071670	500	50 억		131201	N	N	0	N	00	N
144	20230807	100533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11310	120	2	1.07	382333540	34082	83.55	11190	11410	11060	14540	7840	11190	11218.05	1.31	0	-2767	11423	11306	11073	10956	10723	11365	11015	50	3350	500	7830	10	1	10000000	1131	24.06	1.36	12	0.34	470.00	8338.00	15200	20230324	-25.59	7750	20230103	45.94	15200	-25.59	20230324	7750	45.94	20230103	15200	-25.59	20230324	7750	45.94	20230103	4.13	N	071670	500	50 억		131201	N	N	0	N	00	N
145	20230807	090531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11130	-60	5	-0.54	45812890	4100	10.05	11190	11240	11120	14540	7840	11190	11173.88	1.31	0	-2239	11423	11306	11073	10956	10723	11365	11015	50	3350	500	7830	10	1	10000000	1113	23.68	1.33	12	0.04	470.00	8338.00	15200	20230324	-26.78	7750	20230103	43.61	15200	-26.78	20230324	7750	43.61	20230103	15200	-26.78	20230324	7750	43.61	20230103	4.13	N	071670	500	50 억		131201	N	N	0	N	00	N
146	20230804	160526	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11190	230	2	2.10	447558510	40459	69.87	10960	11190	10840	14240	7680	10960	11062.02	1.26	0	4628	11426	11192	10976	10742	10526	11085	10635	50	3280	500	7670	10	1	10000000	1119	23.81	1.34	12	0.40	470.00	8338.00	15200	20230324	-26.38	7750	20230103	44.39	15200	-26.38	20230324	7750	44.39	20230103	15200	-26.38	20230324	7750	44.39	20230103	4.18	N	071670	500	50 억		126456	N	N	0	N	00	N
147	20230804	150528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11160	200	2	1.82	373574780	33842	58.44	10960	11190	10840	14240	7680	10960	11038.79	1.26	0	3435	11426	11192	10976	10742	10526	11085	10635	50	3280	500	7670	10	1	10000000	1116	23.74	1.34	12	0.34	470.00	8338.00	15200	20230324	-26.58	7750	20230103	44.00	15200	-26.58	20230324	7750	44.00	20230103	15200	-26.58	20230324	7750	44.00	20230103	4.18	N	071670	500	50 억		126456	N	N	0	N	00	N
148	20230804	140535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11100	140	2	1.28	292087430	26540	45.83	10960	11140	10840	14240	7680	10960	11005.56	1.26	0	2956	11426	11192	10976	10742	10526	11085	10635	50	3280	500	7670	10	1	10000000	1110	23.62	1.33	12	0.27	470.00	8338.00	15200	20230324	-26.97	7750	20230103	43.23	15200	-26.97	20230324	7750	43.23	20230103	15200	-26.97	20230324	7750	43.23	20230103	4.18	N	071670	500	50 억		126456	N	N	0	N	00	N
149	20230804	130526	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11010	50	2	0.46	209057740	19046	32.89	10960	11060	10840	14240	7680	10960	10976.46	1.26	0	50	11426	11192	10976	10742	10526	11085	10635	50	3280	500	7670	10	1	10000000	1101	23.43	1.32	12	0.19	470.00	8338.00	15200	20230324	-27.57	7750	20230103	42.06	15200	-27.57	20230324	7750	42.06	20230103	15200	-27.57	20230324	7750	42.06	20230103	4.18	N	071670	500	50 억		126456	N	N	0	N	00	N
150	20230804	120525	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11040	80	2	0.73	168846180	15400	26.59	10960	11060	10840	14240	7680	10960	10964.04	1.26	0	770	11426	11192	10976	10742	10526	11085	10635	50	3280	500	7670	10	1	10000000	1104	23.49	1.32	12	0.15	470.00	8338.00	15200	20230324	-27.37	7750	20230103	42.45	15200	-27.37	20230324	7750	42.45	20230103	15200	-27.37	20230324	7750	42.45	20230103	4.18	N	071670	500	50 억		126456	N	N	0	N	00	N
151	20230804	110530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11040	80	2	0.73	147778540	13486	23.29	10960	11060	10840	14240	7680	10960	10957.92	1.26	0	1580	11426	11192	10976	10742	10526	11085	10635	50	3280	500	7670	10	1	10000000	1104	23.49	1.32	12	0.13	470.00	8338.00	15200	20230324	-27.37	7750	20230103	42.45	15200	-27.37	20230324	7750	42.45	20230103	15200	-27.37	20230324	7750	42.45	20230103	4.18	N	071670	500	50 억		126456	N	N	0	N	00	N
152	20230804	100523	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10960	0	3	0.00	82466910	7541	13.02	10960	11060	10840	14240	7680	10960	10935.81	1.26	0	1184	11426	11192	10976	10742	10526	11085	10635	50	3280	500	7670	10	1	10000000	1096	23.32	1.31	12	0.08	470.00	8338.00	15200	20230324	-27.89	7750	20230103	41.42	15200	-27.89	20230324	7750	41.42	20230103	15200	-27.89	20230324	7750	41.42	20230103	4.18	N	071670	500	50 억		126456	N	N	0	N	00	N
153	20230804	090522	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10860	-100	5	-0.91	9987580	916	1.58	10960	11050	10860	14240	7680	10960	10903.47	1.26	0	-474	11426	11192	10976	10742	10526	11085	10635	50	3280	500	7670	10	1	10000000	1086	23.11	1.30	12	0.01	470.00	8338.00	15200	20230324	-28.55	7750	20230103	40.13	15200	-28.55	20230324	7750	40.13	20230103	15200	-28.55	20230324	7750	40.13	20230103	4.18	N	071670	500	50 억		126456	N	N	0	N	00	N
154	20230803	160524	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10960	-100	5	-0.90	632012790	57696	68.67	11050	11210	10760	14370	7750	11060	10954.19	1.39	0	-13249	11626	11342	11146	10862	10666	11245	10765	50	3310	500	7740	10	1	10000000	1096	23.32	1.31	12	0.58	470.00	8338.00	15200	20230324	-27.89	7750	20230103	41.42	15200	-27.89	20230324	7750	41.42	20230103	15200	-27.89	20230324	7750	41.42	20230103	4.25	N	071670	500	50 억		139199	N	N	0	N	00	N
155	20230803	150527	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10970	-90	5	-0.81	604324250	55167	65.66	11050	11210	10760	14370	7750	11060	10954.45	1.39	0	-13522	11626	11342	11146	10862	10666	11245	10765	50	3310	500	7740	10	1	10000000	1097	23.34	1.32	12	0.55	470.00	8338.00	15200	20230324	-27.83	7750	20230103	41.55	15200	-27.83	20230324	7750	41.55	20230103	15200	-27.83	20230324	7750	41.55	20230103	4.25	N	071670	500	50 억		139199	N	N	0	N	00	N
156	20230803	140521	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10900	-160	5	-1.45	516146250	47097	56.06	11050	11210	10760	14370	7750	11060	10959.22	1.39	0	-12742	11626	11342	11146	10862	10666	11245	10765	50	3310	500	7740	10	1	10000000	1090	23.19	1.31	12	0.47	470.00	8338.00	15200	20230324	-28.29	7750	20230103	40.65	15200	-28.29	20230324	7750	40.65	20230103	15200	-28.29	20230324	7750	40.65	20230103	4.25	N	071670	500	50 억		139199	N	N	0	N	00	N
157	20230803	130525	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10900	-160	5	-1.45	499293460	45550	54.22	11050	11210	10760	14370	7750	11060	10961.44	1.39	0	-12646	11626	11342	11146	10862	10666	11245	10765	50	3310	500	7740	10	1	10000000	1090	23.19	1.31	12	0.46	470.00	8338.00	15200	20230324	-28.29	7750	20230103	40.65	15200	-28.29	20230324	7750	40.65	20230103	15200	-28.29	20230324	7750	40.65	20230103	4.25	N	071670	500	50 억		139199	N	N	0	N	00	N
158	20230803	120526	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10890	-170	5	-1.54	459573560	41897	49.87	11050	11210	10760	14370	7750	11060	10969.13	1.39	0	-12853	11626	11342	11146	10862	10666	11245	10765	50	3310	500	7740	10	1	10000000	1089	23.17	1.31	12	0.42	470.00	8338.00	15200	20230324	-28.36	7750	20230103	40.52	15200	-28.36	20230324	7750	40.52	20230103	15200	-28.36	20230324	7750	40.52	20230103	4.25	N	071670	500	50 억		139199	N	N	0	N	00	N
159	20230803	110521	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10860	-200	5	-1.81	403324250	36721	43.71	11050	11210	10760	14370	7750	11060	10983.48	1.39	0	-11367	11626	11342	11146	10862	10666	11245	10765	50	3310	500	7740	10	1	10000000	1086	23.11	1.30	12	0.37	470.00	8338.00	15200	20230324	-28.55	7750	20230103	40.13	15200	-28.55	20230324	7750	40.13	20230103	15200	-28.55	20230324	7750	40.13	20230103	4.25	N	071670	500	50 억		139199	N	N	0	N	00	N
160	20230803	100520	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11130	70	2	0.63	232111740	21109	25.12	11050	11210	10760	14370	7750	11060	10995.87	1.39	0	-1929	11626	11342	11146	10862	10666	11245	10765	50	3310	500	7740	10	1	10000000	1113	23.68	1.33	12	0.21	470.00	8338.00	15200	20230324	-26.78	7750	20230103	43.61	15200	-26.78	20230324	7750	43.61	20230103	15200	-26.78	20230324	7750	43.61	20230103	4.25	N	071670	500	50 억		139199	N	N	0	N	00	N
161	20230803	090519	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	10920	-140	5	-1.27	34827410	3188	3.79	11050	11050	10760	14370	7750	11060	10924.53	1.39	0	-213	11626	11342	11146	10862	10666	11245	10765	50	3310	500	7740	10	1	10000000	1092	23.23	1.31	12	0.03	470.00	8338.00	15200	20230324	-28.16	7750	20230103	40.90	15200	-28.16	20230324	7750	40.90	20230103	15200	-28.16	20230324	7750	40.90	20230103	4.25	N	071670	500	50 억		139199	N	N	0	N	00	N
162	20230802	160523	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11060	-80	5	-0.72	939228330	83781	149.48	11100	11430	10950	14480	7800	11140	11210.70	1.44	0	-5143	11426	11282	11146	11002	10866	11215	10935	50	3340	500	7790	10	1	10000000	1106	23.53	1.33	12	0.84	470.00	8338.00	15200	20230324	-27.24	7750	20230103	42.71	15200	-27.24	20230324	7750	42.71	20230103	15200	-27.24	20230324	7750	42.71	20230103	4.30	N	071670	500	50 억		144302	N	N	0	N	00	N
163	20230802	150530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11060	-80	5	-0.72	904183080	80612	143.82	11100	11430	10950	14480	7800	11140	11216.48	1.44	0	-5189	11426	11282	11146	11002	10866	11215	10935	50	3340	500	7790	10	1	10000000	1106	23.53	1.33	12	0.81	470.00	8338.00	15200	20230324	-27.24	7750	20230103	42.71	15200	-27.24	20230324	7750	42.71	20230103	15200	-27.24	20230324	7750	42.71	20230103	4.30	N	071670	500	50 억		144302	N	N	0	N	00	N
164	20230802	140523	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11040	-100	5	-0.90	848530820	75575	134.84	11100	11430	10950	14480	7800	11140	11227.67	1.44	0	-4242	11426	11282	11146	11002	10866	11215	10935	50	3340	500	7790	10	1	10000000	1104	23.49	1.32	12	0.76	470.00	8338.00	15200	20230324	-27.37	7750	20230103	42.45	15200	-27.37	20230324	7750	42.45	20230103	15200	-27.37	20230324	7750	42.45	20230103	4.30	N	071670	500	50 억		144302	N	N	0	N	00	N
165	20230802	130521	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11130	-10	5	-0.09	689490560	61181	109.16	11100	11430	11080	14480	7800	11140	11269.69	1.44	0	2812	11426	11282	11146	11002	10866	11215	10935	50	3340	500	7790	10	1	10000000	1113	23.68	1.33	12	0.61	470.00	8338.00	15200	20230324	-26.78	7750	20230103	43.61	15200	-26.78	20230324	7750	43.61	20230103	15200	-26.78	20230324	7750	43.61	20230103	4.30	N	071670	500	50 억		144302	N	N	0	N	00	N
166	20230802	120518	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11140	0	3	0.00	635576170	56340	100.52	11100	11430	11080	14480	7800	11140	11281.08	1.44	0	4379	11426	11282	11146	11002	10866	11215	10935	50	3340	500	7790	10	1	10000000	1114	23.70	1.34	12	0.56	470.00	8338.00	15200	20230324	-26.71	7750	20230103	43.74	15200	-26.71	20230324	7750	43.74	20230103	15200	-26.71	20230324	7750	43.74	20230103	4.30	N	071670	500	50 억		144302	N	N	0	N	00	N
167	20230802	110516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11230	90	2	0.81	497866970	44065	78.62	11100	11430	11080	14480	7800	11140	11298.47	1.44	0	6624	11426	11282	11146	11002	10866	11215	10935	50	3340	500	7790	10	1	10000000	1123	23.89	1.35	12	0.44	470.00	8338.00	15200	20230324	-26.12	7750	20230103	44.90	15200	-26.12	20230324	7750	44.90	20230103	15200	-26.12	20230324	7750	44.90	20230103	4.30	N	071670	500	50 억		144302	N	N	0	N	00	N
168	20230802	100518	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11360	220	2	1.97	289455540	25700	45.85	11100	11400	11080	14480	7800	11140	11262.87	1.44	0	10309	11426	11282	11146	11002	10866	11215	10935	50	3340	500	7790	10	1	10000000	1136	24.17	1.36	12	0.26	470.00	8338.00	15200	20230324	-25.26	7750	20230103	46.58	15200	-25.26	20230324	7750	46.58	20230103	15200	-25.26	20230324	7750	46.58	20230103	4.30	N	071670	500	50 억		144302	N	N	0	N	00	N
169	20230802	090519	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11200	60	2	0.54	49744050	4481	7.99	11100	11200	11080	14480	7800	11140	11101.10	1.44	0	1430	11426	11282	11146	11002	10866	11215	10935	50	3340	500	7790	10	1	10000000	1120	23.83	1.34	12	0.04	470.00	8338.00	15200	20230324	-26.32	7750	20230103	44.52	15200	-26.32	20230324	7750	44.52	20230103	15200	-26.32	20230324	7750	44.52	20230103	4.30	N	071670	500	50 억		144302	N	N	0	N	00	N
170	20230801	160519	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11140	-60	5	-0.54	624731760	56029	77.46	11210	11290	11010	14560	7840	11200	11150.24	1.44	0	118	11593	11396	11133	10936	10673	11495	11035	50	3360	500	7840	10	1	10000000	1114	23.70	1.34	12	0.56	470.00	8338.00	15200	20230324	-26.71	7750	20230103	43.74	15200	-26.71	20230324	7750	43.74	20230103	15200	-26.71	20230324	7750	43.74	20230103	4.42	N	071670	500	50 억		143689	N	N	0	N	00	N
171	20230801	150515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11130	-70	5	-0.62	601159000	53910	74.53	11210	11290	11010	14560	7840	11200	11151.16	1.44	0	-723	11593	11396	11133	10936	10673	11495	11035	50	3360	500	7840	10	1	10000000	1113	23.68	1.33	12	0.54	470.00	8338.00	15200	20230324	-26.78	7750	20230103	43.61	15200	-26.78	20230324	7750	43.61	20230103	15200	-26.78	20230324	7750	43.61	20230103	4.42	N	071670	500	50 억		143689	N	N	0	N	00	N
172	20230801	140527	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11110	-90	5	-0.80	506025740	45345	62.69	11210	11290	11010	14560	7840	11200	11159.46	1.44	0	-5929	11593	11396	11133	10936	10673	11495	11035	50	3360	500	7840	10	1	10000000	1111	23.64	1.33	12	0.45	470.00	8338.00	15200	20230324	-26.91	7750	20230103	43.35	15200	-26.91	20230324	7750	43.35	20230103	15200	-26.91	20230324	7750	43.35	20230103	4.42	N	071670	500	50 억		143689	N	N	0	N	00	N
173	20230801	130515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11150	-50	5	-0.45	376167320	33628	46.49	11210	11290	11100	14560	7840	11200	11186.13	1.44	0	-957	11593	11396	11133	10936	10673	11495	11035	50	3360	500	7840	10	1	10000000	1115	23.72	1.34	12	0.34	470.00	8338.00	15200	20230324	-26.64	7750	20230103	43.87	15200	-26.64	20230324	7750	43.87	20230103	15200	-26.64	20230324	7750	43.87	20230103	4.42	N	071670	500	50 억		143689	N	N	0	N	00	N
174	20230801	120515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11170	-30	5	-0.27	345750050	30901	42.72	11210	11290	11100	14560	7840	11200	11188.96	1.44	0	-746	11593	11396	11133	10936	10673	11495	11035	50	3360	500	7840	10	1	10000000	1117	23.77	1.34	12	0.31	470.00	8338.00	15200	20230324	-26.51	7750	20230103	44.13	15200	-26.51	20230324	7750	44.13	20230103	15200	-26.51	20230324	7750	44.13	20230103	4.42	N	071670	500	50 억		143689	N	N	0	N	00	N
175	20230801	110513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11200	0	3	0.00	302649960	27040	37.38	11210	11290	11100	14560	7840	11200	11192.68	1.44	0	828	11593	11396	11133	10936	10673	11495	11035	50	3360	500	7840	10	1	10000000	1120	23.83	1.34	12	0.27	470.00	8338.00	15200	20230324	-26.32	7750	20230103	44.52	15200	-26.32	20230324	7750	44.52	20230103	15200	-26.32	20230324	7750	44.52	20230103	4.42	N	071670	500	50 억		143689	N	N	0	N	00	N
176	20230801	100517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11200	0	3	0.00	233281120	20847	28.82	11210	11290	11100	14560	7840	11200	11190.15	1.44	0	329	11593	11396	11133	10936	10673	11495	11035	50	3360	500	7840	10	1	10000000	1120	23.83	1.34	12	0.21	470.00	8338.00	15200	20230324	-26.32	7750	20230103	44.52	15200	-26.32	20230324	7750	44.52	20230103	15200	-26.32	20230324	7750	44.52	20230103	4.42	N	071670	500	50 억		143689	N	N	0	N	00	N
177	20230801	090512	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	11220	20	2	0.18	14409070	1285	1.78	11210	11220	11210	14560	7840	11200	11213.28	1.44	0	-353	11593	11396	11133	10936	10673	11495	11035	50	3360	500	7840	10	1	10000000	1122	23.87	1.35	12	0.01	470.00	8338.00	15200	20230324	-26.18	7750	20230103	44.77	15200	-26.18	20230324	7750	44.77	20230103	15200	-26.18	20230324	7750	44.77	20230103	4.42	N	071670	500	50 억		143689	N	N	0	N	00	N