KissMeData/417010/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	161247	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22100	50	2	0.23	3871376250	174691	98.73	22150	22500	21850	28650	15450	22050	22161.53	1.00	0	-7665	22683	22366	22083	21766	21483	22525	21925	96	6600	500	15430	50	1	19154328	4233	90.95	20.71	12	0.91	243.00	1067.00	39450	20230330	-43.98	18830	20230808	17.37	39450	-43.98	20230330	18830	17.37	20230808	39450	-43.98	20230330	18830	17.37	20230808	2.43	N	417010	500	95 억		191078	N	N	4	N	00	N
3	20230831	151605	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22150	100	2	0.45	3743842350	168929	95.47	22150	22500	21850	28650	15450	22050	22162.39	1.00	0	-7803	22683	22366	22083	21766	21483	22525	21925	96	6600	500	15430	50	1	19154328	4243	91.15	20.76	12	0.88	243.00	1067.00	39450	20230330	-43.85	18830	20230808	17.63	39450	-43.85	20230330	18830	17.63	20230808	39450	-43.85	20230330	18830	17.63	20230808	2.43	N	417010	500	95 억		191078	N	N	4	N	00	N
4	20230831	141735	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22250	200	2	0.91	3541988500	159824	90.33	22150	22500	21850	28650	15450	22050	22161.98	1.00	0	-8198	22683	22366	22083	21766	21483	22525	21925	96	6600	500	15430	50	1	19154328	4262	91.56	20.85	12	0.83	243.00	1067.00	39450	20230330	-43.60	18830	20230808	18.16	39450	-43.60	20230330	18830	18.16	20230808	39450	-43.60	20230330	18830	18.16	20230808	2.43	N	417010	500	95 억		191078	N	N	4	N	00	N
5	20230831	131654	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22350	300	2	1.36	3234734200	145996	82.51	22150	22500	21850	28650	15450	22050	22156.50	1.00	0	-11207	22683	22366	22083	21766	21483	22525	21925	96	6600	500	15430	50	1	19154328	4281	91.98	20.95	12	0.76	243.00	1067.00	39450	20230330	-43.35	18830	20230808	18.69	39450	-43.35	20230330	18830	18.69	20230808	39450	-43.35	20230330	18830	18.69	20230808	2.43	N	417010	500	95 억		191078	N	N	4	N	00	N
6	20230831	121752	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22150	100	2	0.45	2434188300	110071	62.21	22150	22450	21850	28650	15450	22050	22114.85	1.00	0	-22133	22683	22366	22083	21766	21483	22525	21925	96	6600	500	15430	50	1	19154328	4243	91.15	20.76	12	0.57	243.00	1067.00	39450	20230330	-43.85	18830	20230808	17.63	39450	-43.85	20230330	18830	17.63	20230808	39450	-43.85	20230330	18830	17.63	20230808	2.43	N	417010	500	95 억		191078	N	N	4	N	00	N
7	20230831	112235	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22000	-50	5	-0.23	2113234550	95532	53.99	22150	22450	21850	28650	15450	22050	22120.88	1.00	0	-24370	22683	22366	22083	21766	21483	22525	21925	96	6600	500	15430	50	1	19154328	4214	90.53	20.62	12	0.50	243.00	1067.00	39450	20230330	-44.23	18830	20230808	16.83	39450	-44.23	20230330	18830	16.83	20230808	39450	-44.23	20230330	18830	16.83	20230808	2.43	N	417010	500	95 억		191078	N	N	4	N	00	N
8	20230831	101842	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22000	-50	5	-0.23	1737139650	78390	44.30	22150	22450	21850	28650	15450	22050	22160.57	1.00	0	-23215	22683	22366	22083	21766	21483	22525	21925	96	6600	500	15430	50	1	19154328	4214	90.53	20.62	12	0.41	243.00	1067.00	39450	20230330	-44.23	18830	20230808	16.83	39450	-44.23	20230330	18830	16.83	20230808	39450	-44.23	20230330	18830	16.83	20230808	2.43	N	417010	500	95 억		191078	N	N	4	N	00	N
9	20230831	091714	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22300	250	2	1.13	635379200	28523	16.12	22150	22450	22100	28650	15450	22050	22277.99	1.00	0	-6013	22683	22366	22083	21766	21483	22525	21925	96	6600	500	15430	50	1	19154328	4271	91.77	20.90	12	0.15	243.00	1067.00	39450	20230330	-43.47	18830	20230808	18.43	39450	-43.47	20230330	18830	18.43	20230808	39450	-43.47	20230330	18830	18.43	20230808	2.43	N	417010	500	95 억		191078	N	N	4	N	00	N
10	20230830	161251	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22050	350	2	1.61	3829003450	173145	83.70	21900	22400	21800	28200	15200	21700	22114.62	0.70	0	52178	22433	22066	21633	21266	20833	22250	21450	96	6500	500	15190	50	1	19154328	4224	90.74	20.67	12	0.90	243.00	1067.00	39450	20230330	-44.11	18830	20230808	17.10	39450	-44.11	20230330	18830	17.10	20230808	39450	-44.11	20230330	18830	17.10	20230808	2.37	N	417010	500	95 억		133525	N	N	4	N	00	N
11	20230830	151538	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22050	350	2	1.61	3699691500	167277	80.86	21900	22400	21800	28200	15200	21700	22117.16	0.70	0	52109	22433	22066	21633	21266	20833	22250	21450	96	6500	500	15190	50	1	19154328	4224	90.74	20.67	12	0.87	243.00	1067.00	39450	20230330	-44.11	18830	20230808	17.10	39450	-44.11	20230330	18830	17.10	20230808	39450	-44.11	20230330	18830	17.10	20230808	2.37	N	417010	500	95 억		133525	N	N	5	N	00	N
12	20230830	141638	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22100	400	2	1.84	3295976900	148989	72.02	21900	22400	21800	28200	15200	21700	22122.28	0.70	0	48421	22433	22066	21633	21266	20833	22250	21450	96	6500	500	15190	50	1	19154328	4233	90.95	20.71	12	0.78	243.00	1067.00	39450	20230330	-43.98	18830	20230808	17.37	39450	-43.98	20230330	18830	17.37	20230808	39450	-43.98	20230330	18830	17.37	20230808	2.37	N	417010	500	95 억		133525	N	N	5	N	00	N
13	20230830	131638	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22350	650	2	3.00	2885573400	130538	63.10	21900	22400	21800	28200	15200	21700	22105.24	0.70	0	47466	22433	22066	21633	21266	20833	22250	21450	96	6500	500	15190	50	1	19154328	4281	91.98	20.95	12	0.68	243.00	1067.00	39450	20230330	-43.35	18830	20230808	18.69	39450	-43.35	20230330	18830	18.69	20230808	39450	-43.35	20230330	18830	18.69	20230808	2.37	N	417010	500	95 억		133525	N	N	5	N	00	N
14	20230830	121648	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22200	500	2	2.30	2406081350	108940	52.66	21900	22400	21800	28200	15200	21700	22086.30	0.70	0	36477	22433	22066	21633	21266	20833	22250	21450	96	6500	500	15190	50	1	19154328	4252	91.36	20.81	12	0.57	243.00	1067.00	39450	20230330	-43.73	18830	20230808	17.90	39450	-43.73	20230330	18830	17.90	20230808	39450	-43.73	20230330	18830	17.90	20230808	2.37	N	417010	500	95 억		133525	N	N	5	N	00	N
15	20230830	112221	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22200	500	2	2.30	2136594250	96768	46.78	21900	22400	21800	28200	15200	21700	22079.55	0.70	0	33707	22433	22066	21633	21266	20833	22250	21450	96	6500	500	15190	50	1	19154328	4252	91.36	20.81	12	0.51	243.00	1067.00	39450	20230330	-43.73	18830	20230808	17.90	39450	-43.73	20230330	18830	17.90	20230808	39450	-43.73	20230330	18830	17.90	20230808	2.37	N	417010	500	95 억		133525	N	N	5	N	00	N
16	20230830	101740	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22050	350	2	1.61	1308483650	59373	28.70	21900	22250	21800	28200	15200	21700	22038.36	0.70	0	19627	22433	22066	21633	21266	20833	22250	21450	96	6500	500	15190	50	1	19154328	4224	90.74	20.67	12	0.31	243.00	1067.00	39450	20230330	-44.11	18830	20230808	17.10	39450	-44.11	20230330	18830	17.10	20230808	39450	-44.11	20230330	18830	17.10	20230808	2.37	N	417010	500	95 억		133525	N	N	5	N	00	N
17	20230830	091643	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22000	300	2	1.38	559287350	25469	12.31	21900	22150	21800	28200	15200	21700	21959.53	0.70	0	6998	22433	22066	21633	21266	20833	22250	21450	96	6500	500	15190	50	1	19154328	4214	90.53	20.62	12	0.13	243.00	1067.00	39450	20230330	-44.23	18830	20230808	16.83	39450	-44.23	20230330	18830	16.83	20230808	39450	-44.23	20230330	18830	16.83	20230808	2.37	N	417010	500	95 억		133525	N	N	5	N	00	N
18	20230829	161246	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21700	0	3	0.00	4446623800	206082	10.97	21400	22000	21200	28200	15200	21700	21576.68	0.52	0	23913	26600	24150	22200	19750	17800	25375	20975	96	6500	500	15190	50	1	19154328	4156	89.30	20.34	12	1.08	243.00	1067.00	39450	20230330	-44.99	18830	20230808	15.24	39450	-44.99	20230330	18830	15.24	20230808	39450	-44.99	20230330	18830	15.24	20230808	2.41	N	417010	500	95 억		99317	N	N	5	N	00	N
19	20230829	151551	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21800	100	2	0.46	4271426750	198017	10.54	21400	22000	21200	28200	15200	21700	21570.94	0.52	0	22633	26600	24150	22200	19750	17800	25375	20975	96	6500	500	15190	50	1	19154328	4176	89.71	20.43	12	1.03	243.00	1067.00	39450	20230330	-44.74	18830	20230808	15.77	39450	-44.74	20230330	18830	15.77	20230808	39450	-44.74	20230330	18830	15.77	20230808	2.41	N	417010	500	95 억		99317	N	N	13	N	00	N
20	20230829	141740	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21850	150	2	0.69	3886332950	180326	9.60	21400	22000	21200	28200	15200	21700	21551.62	0.52	0	18497	26600	24150	22200	19750	17800	25375	20975	96	6500	500	15190	50	1	19154328	4185	89.92	20.48	12	0.94	243.00	1067.00	39450	20230330	-44.61	18830	20230808	16.04	39450	-44.61	20230330	18830	16.04	20230808	39450	-44.61	20230330	18830	16.04	20230808	2.41	N	417010	500	95 억		99317	N	N	13	N	00	N
21	20230829	131627	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21600	-100	5	-0.46	3374006300	156736	8.34	21400	21900	21200	28200	15200	21700	21526.57	0.52	0	17954	26600	24150	22200	19750	17800	25375	20975	96	6500	500	15190	50	1	19154328	4137	88.89	20.24	12	0.82	243.00	1067.00	39450	20230330	-45.25	18830	20230808	14.71	39450	-45.25	20230330	18830	14.71	20230808	39450	-45.25	20230330	18830	14.71	20230808	2.41	N	417010	500	95 억		99317	N	N	13	N	00	N
22	20230829	121742	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21800	100	2	0.46	3109822900	144536	7.70	21400	21900	21200	28200	15200	21700	21515.77	0.52	0	21530	26600	24150	22200	19750	17800	25375	20975	96	6500	500	15190	50	1	19154328	4176	89.71	20.43	12	0.75	243.00	1067.00	39450	20230330	-44.74	18830	20230808	15.77	39450	-44.74	20230330	18830	15.77	20230808	39450	-44.74	20230330	18830	15.77	20230808	2.41	N	417010	500	95 억		99317	N	N	13	N	00	N
23	20230829	112448	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21500	-200	5	-0.92	2307851350	107565	5.73	21400	21700	21200	28200	15200	21700	21455.17	0.52	0	15107	26600	24150	22200	19750	17800	25375	20975	96	6500	500	15190	50	1	19154328	4118	88.48	20.15	12	0.56	243.00	1067.00	39450	20230330	-45.50	18830	20230808	14.18	39450	-45.50	20230330	18830	14.18	20230808	39450	-45.50	20230330	18830	14.18	20230808	2.41	N	417010	500	95 억		99317	N	N	13	N	00	N
24	20230829	101839	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21550	-150	5	-0.69	1685400750	78694	4.19	21400	21700	21200	28200	15200	21700	21416.76	0.52	0	5154	26600	24150	22200	19750	17800	25375	20975	96	6500	500	15190	50	1	19154328	4128	88.68	20.20	12	0.41	243.00	1067.00	39450	20230330	-45.37	18830	20230808	14.45	39450	-45.37	20230330	18830	14.45	20230808	39450	-45.37	20230330	18830	14.45	20230808	2.41	N	417010	500	95 억		99317	N	N	13	N	00	N
25	20230829	091225	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21400	-300	5	-1.38	699739550	32806	1.75	21400	21500	21200	28200	15200	21700	21328.42	0.52	0	-4122	26600	24150	22200	19750	17800	25375	20975	96	6500	500	15190	50	1	19154328	4099	88.07	20.06	12	0.17	243.00	1067.00	39450	20230330	-45.75	18830	20230808	13.65	39450	-45.75	20230330	18830	13.65	20230808	39450	-45.75	20230330	18830	13.65	20230808	2.41	N	417010	500	95 억		99317	N	N	13	N	00	N
26	20230828	161208	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21700	1550	2	7.69	42765618650	1869508	1806.99	20250	24650	20250	26150	14150	20150	22876.35	0.41	0	13617	21250	20700	20350	19800	19450	20975	20075	96	6000	500	14100	50	1	19154328	4156	89.30	20.34	12	9.76	243.00	1067.00	39450	20230330	-44.99	18830	20230808	15.24	39450	-44.99	20230330	18830	15.24	20230808	39450	-44.99	20230330	18830	15.24	20230808	2.42	N	417010	500	95 억		78741	N	N	13	N	00	N
27	20230828	151217	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21700	1550	2	7.69	42419664850	1853566	1791.58	20250	24650	20250	26150	14150	20150	22885.72	0.41	0	11521	21250	20700	20350	19800	19450	20975	20075	96	6000	500	14100	50	1	19154328	4156	89.30	20.34	12	9.68	243.00	1067.00	39450	20230330	-44.99	18830	20230808	15.24	39450	-44.99	20230330	18830	15.24	20230808	39450	-44.99	20230330	18830	15.24	20230808	2.42	N	417010	500	95 억		78741	N	N	0	N	00	N
28	20230828	141222	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21750	1600	2	7.94	41509790700	1811627	1751.04	20250	24650	20250	26150	14150	20150	22913.28	0.41	0	10759	21250	20700	20350	19800	19450	20975	20075	96	6000	500	14100	50	1	19154328	4166	89.51	20.38	12	9.46	243.00	1067.00	39450	20230330	-44.87	18830	20230808	15.51	39450	-44.87	20230330	18830	15.51	20230808	39450	-44.87	20230330	18830	15.51	20230808	2.42	N	417010	500	95 억		78741	N	N	0	N	00	N
29	20230828	131231	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22100	1950	2	9.68	39723732350	1729472	1671.63	20250	24650	20250	26150	14150	20150	22969.01	0.41	0	-3718	21250	20700	20350	19800	19450	20975	20075	96	6000	500	14100	50	1	19154328	4233	90.95	20.71	12	9.03	243.00	1067.00	39450	20230330	-43.98	18830	20230808	17.37	39450	-43.98	20230330	18830	17.37	20230808	39450	-43.98	20230330	18830	17.37	20230808	2.42	N	417010	500	95 억		78741	N	N	0	N	00	N
30	20230828	121222	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22200	2050	2	10.17	38299345550	1665079	1609.39	20250	24650	20250	26150	14150	20150	23001.84	0.41	0	-2550	21250	20700	20350	19800	19450	20975	20075	96	6000	500	14100	50	1	19154328	4252	91.36	20.81	12	8.69	243.00	1067.00	39450	20230330	-43.73	18830	20230808	17.90	39450	-43.73	20230330	18830	17.90	20230808	39450	-43.73	20230330	18830	17.90	20230808	2.42	N	417010	500	95 억		78741	N	N	0	N	00	N
31	20230828	111218	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22750	2600	2	12.90	30876089650	1337869	1293.13	20250	24650	20250	26150	14150	20150	23078.98	0.41	0	-3205	21250	20700	20350	19800	19450	20975	20075	96	6000	500	14100	50	1	19154328	4358	93.62	21.32	12	6.98	243.00	1067.00	39450	20230330	-42.33	18830	20230808	20.82	39450	-42.33	20230330	18830	20.82	20230808	39450	-42.33	20230330	18830	20.82	20230808	2.42	N	417010	500	95 억		78741	N	N	0	N	00	N
32	20230828	101204	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20850	700	2	3.47	680096950	32968	31.87	20250	20950	20250	26150	14150	20150	20631.78	0.41	0	8556	21250	20700	20350	19800	19450	20975	20075	96	6000	500	14100	50	1	19154328	3994	85.80	19.54	12	0.17	243.00	1067.00	39450	20230330	-47.15	18830	20230808	10.73	39450	-47.15	20230330	18830	10.73	20230808	39450	-47.15	20230330	18830	10.73	20230808	2.42	N	417010	500	95 억		78741	N	N	0	N	00	N
33	20230828	091221	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20450	300	2	1.49	118356850	5803	5.61	20250	20600	20250	26150	14150	20150	20404.12	0.41	0	468	21250	20700	20350	19800	19450	20975	20075	96	6000	500	14100	50	1	19154328	3917	84.16	19.17	12	0.03	243.00	1067.00	39450	20230330	-48.16	18830	20230808	8.60	39450	-48.16	20230330	18830	8.60	20230808	39450	-48.16	20230330	18830	8.60	20230808	2.42	N	417010	500	95 억		78741	N	N	0	N	00	N
34	20230825	161211	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20150	-450	5	-2.18	2070382650	101846	76.48	20050	20900	20000	26750	14450	20600	20328.26	0.44	0	-5591	21733	21166	20783	20216	19833	21450	20500	96	6150	500	14420	50	1	19154328	3860	82.92	18.88	12	0.53	243.00	1067.00	39450	20230330	-48.92	18830	20230808	7.01	39450	-48.92	20230330	18830	7.01	20230808	39450	-48.92	20230330	18830	7.01	20230808	2.38	N	417010	500	95 억		84327	N	N	3	N	00	N
35	20230825	151220	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20300	-300	5	-1.46	1956479200	96221	72.26	20050	20900	20000	26750	14450	20600	20332.68	0.44	0	-6121	21733	21166	20783	20216	19833	21450	20500	96	6150	500	14420	50	1	19154328	3888	83.54	19.03	12	0.50	243.00	1067.00	39450	20230330	-48.54	18830	20230808	7.81	39450	-48.54	20230330	18830	7.81	20230808	39450	-48.54	20230330	18830	7.81	20230808	2.38	N	417010	500	95 억		84327	N	N	3	N	00	N
36	20230825	141218	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20200	-400	5	-1.94	1829047100	89918	67.53	20050	20900	20000	26750	14450	20600	20340.75	0.44	0	-6268	21733	21166	20783	20216	19833	21450	20500	96	6150	500	14420	50	1	19154328	3869	83.13	18.93	12	0.47	243.00	1067.00	39450	20230330	-48.80	18830	20230808	7.28	39450	-48.80	20230330	18830	7.28	20230808	39450	-48.80	20230330	18830	7.28	20230808	2.38	N	417010	500	95 억		84327	N	N	3	N	00	N
37	20230825	131214	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20350	-250	5	-1.21	1748797400	85950	64.55	20050	20900	20000	26750	14450	20600	20346.15	0.44	0	-6479	21733	21166	20783	20216	19833	21450	20500	96	6150	500	14420	50	1	19154328	3898	83.74	19.07	12	0.45	243.00	1067.00	39450	20230330	-48.42	18830	20230808	8.07	39450	-48.42	20230330	18830	8.07	20230808	39450	-48.42	20230330	18830	8.07	20230808	2.38	N	417010	500	95 억		84327	N	N	3	N	00	N
38	20230825	121215	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20200	-400	5	-1.94	1596954150	78446	58.91	20050	20900	20000	26750	14450	20600	20356.80	0.44	0	-6736	21733	21166	20783	20216	19833	21450	20500	96	6150	500	14420	50	1	19154328	3869	83.13	18.93	12	0.41	243.00	1067.00	39450	20230330	-48.80	18830	20230808	7.28	39450	-48.80	20230330	18830	7.28	20230808	39450	-48.80	20230330	18830	7.28	20230808	2.38	N	417010	500	95 억		84327	N	N	3	N	00	N
39	20230825	111214	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20200	-400	5	-1.94	1414930500	69410	52.12	20050	20900	20000	26750	14450	20600	20384.55	0.44	0	-6441	21733	21166	20783	20216	19833	21450	20500	96	6150	500	14420	50	1	19154328	3869	83.13	18.93	12	0.36	243.00	1067.00	39450	20230330	-48.80	18830	20230808	7.28	39450	-48.80	20230330	18830	7.28	20230808	39450	-48.80	20230330	18830	7.28	20230808	2.38	N	417010	500	95 억		84327	N	N	3	N	00	N
40	20230825	101219	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20150	-450	5	-2.18	1305090200	63964	48.04	20050	20900	20000	26750	14450	20600	20402.95	0.44	0	-6441	21733	21166	20783	20216	19833	21450	20500	96	6150	500	14420	50	1	19154328	3860	82.92	18.88	12	0.33	243.00	1067.00	39450	20230330	-48.92	18830	20230808	7.01	39450	-48.92	20230330	18830	7.01	20230808	39450	-48.92	20230330	18830	7.01	20230808	2.38	N	417010	500	95 억		84327	N	N	3	N	00	N
41	20230825	091212	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20600	0	3	0.00	252938150	12412	9.32	20050	20700	20050	26750	14450	20600	20375.22	0.44	0	-1128	21733	21166	20783	20216	19833	21450	20500	96	6150	500	14420	50	1	19154328	3946	84.77	19.31	12	0.06	243.00	1067.00	39450	20230330	-47.78	18830	20230808	9.40	39450	-47.78	20230330	18830	9.40	20230808	39450	-47.78	20230330	18830	9.40	20230808	2.38	N	417010	500	95 억		84327	N	N	3	N	00	N
42	20230824	161206	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20600	300	2	1.48	2758793600	132676	66.24	20400	21350	20400	26350	14250	20300	20793.70	0.40	0	8602	22700	21500	20850	19650	19000	21175	19325	96	6050	500	14210	50	1	19154328	3946	84.77	19.31	12	0.69	243.00	1067.00	39450	20230330	-47.78	18830	20230808	9.40	39450	-47.78	20230330	18830	9.40	20230808	39450	-47.78	20230330	18830	9.40	20230808	2.39	N	417010	500	95 억		75783	N	N	3	N	00	N
43	20230824	151202	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20700	400	2	1.97	2669652650	128356	64.09	20400	21350	20400	26350	14250	20300	20798.81	0.40	0	8456	22700	21500	20850	19650	19000	21175	19325	96	6050	500	14210	50	1	19154328	3965	85.19	19.40	12	0.67	243.00	1067.00	39450	20230330	-47.53	18830	20230808	9.93	39450	-47.53	20230330	18830	9.93	20230808	39450	-47.53	20230330	18830	9.93	20230808	2.39	N	417010	500	95 억		75783	N	N	3	N	00	N
44	20230824	141206	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20600	300	2	1.48	2473059550	118828	59.33	20400	21350	20400	26350	14250	20300	20812.09	0.40	0	8100	22700	21500	20850	19650	19000	21175	19325	96	6050	500	14210	50	1	19154328	3946	84.77	19.31	12	0.62	243.00	1067.00	39450	20230330	-47.78	18830	20230808	9.40	39450	-47.78	20230330	18830	9.40	20230808	39450	-47.78	20230330	18830	9.40	20230808	2.39	N	417010	500	95 억		75783	N	N	3	N	00	N
45	20230824	131207	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20650	350	2	1.72	2355471950	113139	56.49	20400	21350	20400	26350	14250	20300	20819.27	0.40	0	8548	22700	21500	20850	19650	19000	21175	19325	96	6050	500	14210	50	1	19154328	3955	84.98	19.35	12	0.59	243.00	1067.00	39450	20230330	-47.66	18830	20230808	9.67	39450	-47.66	20230330	18830	9.67	20230808	39450	-47.66	20230330	18830	9.67	20230808	2.39	N	417010	500	95 억		75783	N	N	3	N	00	N
46	20230824	121212	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20700	400	2	1.97	2214970700	106350	53.10	20400	21350	20400	26350	14250	20300	20827.18	0.40	0	7119	22700	21500	20850	19650	19000	21175	19325	96	6050	500	14210	50	1	19154328	3965	85.19	19.40	12	0.56	243.00	1067.00	39450	20230330	-47.53	18830	20230808	9.93	39450	-47.53	20230330	18830	9.93	20230808	39450	-47.53	20230330	18830	9.93	20230808	2.39	N	417010	500	95 억		75783	N	N	3	N	00	N
47	20230824	111203	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20850	550	2	2.71	1667613450	80252	40.07	20400	21100	20400	26350	14250	20300	20779.71	0.40	0	8725	22700	21500	20850	19650	19000	21175	19325	96	6050	500	14210	50	1	19154328	3994	85.80	19.54	12	0.42	243.00	1067.00	39450	20230330	-47.15	18830	20230808	10.73	39450	-47.15	20230330	18830	10.73	20230808	39450	-47.15	20230330	18830	10.73	20230808	2.39	N	417010	500	95 억		75783	N	N	3	N	00	N
48	20230824	101202	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20850	550	2	2.71	1267934850	61111	30.51	20400	21050	20400	26350	14250	20300	20748.06	0.40	0	2176	22700	21500	20850	19650	19000	21175	19325	96	6050	500	14210	50	1	19154328	3994	85.80	19.54	12	0.32	243.00	1067.00	39450	20230330	-47.15	18830	20230808	10.73	39450	-47.15	20230330	18830	10.73	20230808	39450	-47.15	20230330	18830	10.73	20230808	2.39	N	417010	500	95 억		75783	N	N	3	N	00	N
49	20230824	091207	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20850	550	2	2.71	426209250	20519	10.24	20400	21050	20400	26350	14250	20300	20771.44	0.40	0	3954	22700	21500	20850	19650	19000	21175	19325	96	6050	500	14210	50	1	19154328	3994	85.80	19.54	12	0.11	243.00	1067.00	39450	20230330	-47.15	18830	20230808	10.73	39450	-47.15	20230330	18830	10.73	20230808	39450	-47.15	20230330	18830	10.73	20230808	2.39	N	417010	500	95 억		75783	N	N	3	N	00	N
50	20230823	161200	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20300	-950	5	-4.47	4186654650	198917	167.37	21400	22050	20200	27600	14900	21250	21047.85	0.54	0	-26867	22550	21900	21500	20850	20450	21700	20650	96	6350	500	14870	50	1	19154328	3888	83.54	19.03	12	1.04	243.00	1067.00	39450	20230330	-48.54	18830	20230808	7.81	39450	-48.54	20230330	18830	7.81	20230808	39450	-48.54	20230330	18830	7.81	20230808	2.35	N	417010	500	95 억		102651	N	N	3	N	00	N
51	20230823	151200	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20350	-900	5	-4.24	4084569250	193895	163.14	21400	22050	20200	27600	14900	21250	21065.88	0.54	0	-26183	22550	21900	21500	20850	20450	21700	20650	96	6350	500	14870	50	1	19154328	3898	83.74	19.07	12	1.01	243.00	1067.00	39450	20230330	-48.42	18830	20230808	8.07	39450	-48.42	20230330	18830	8.07	20230808	39450	-48.42	20230330	18830	8.07	20230808	2.35	N	417010	500	95 억		102651	N	N	7	N	00	N
52	20230823	141206	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20450	-800	5	-3.76	3878280800	183782	154.63	21400	22050	20200	27600	14900	21250	21102.62	0.54	0	-26155	22550	21900	21500	20850	20450	21700	20650	96	6350	500	14870	50	1	19154328	3917	84.16	19.17	12	0.96	243.00	1067.00	39450	20230330	-48.16	18830	20230808	8.60	39450	-48.16	20230330	18830	8.60	20230808	39450	-48.16	20230330	18830	8.60	20230808	2.35	N	417010	500	95 억		102651	N	N	7	N	00	N
53	20230823	131156	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20250	-1000	5	-4.71	3657495650	172894	145.47	21400	22050	20250	27600	14900	21250	21154.56	0.54	0	-25908	22550	21900	21500	20850	20450	21700	20650	96	6350	500	14870	50	1	19154328	3879	83.33	18.98	12	0.90	243.00	1067.00	39450	20230330	-48.67	18830	20230808	7.54	39450	-48.67	20230330	18830	7.54	20230808	39450	-48.67	20230330	18830	7.54	20230808	2.35	N	417010	500	95 억		102651	N	N	7	N	00	N
54	20230823	121207	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20300	-950	5	-4.47	3432878650	161838	136.17	21400	22050	20250	27600	14900	21250	21211.82	0.54	0	-25462	22550	21900	21500	20850	20450	21700	20650	96	6350	500	14870	50	1	19154328	3888	83.54	19.03	12	0.84	243.00	1067.00	39450	20230330	-48.54	18830	20230808	7.81	39450	-48.54	20230330	18830	7.81	20230808	39450	-48.54	20230330	18830	7.81	20230808	2.35	N	417010	500	95 억		102651	N	N	7	N	00	N
55	20230823	111202	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20350	-900	5	-4.24	3104538450	145690	122.58	21400	22050	20350	27600	14900	21250	21309.21	0.54	0	-23523	22550	21900	21500	20850	20450	21700	20650	96	6350	500	14870	50	1	19154328	3898	83.74	19.07	12	0.76	243.00	1067.00	39450	20230330	-48.42	18830	20230808	8.07	39450	-48.42	20230330	18830	8.07	20230808	39450	-48.42	20230330	18830	8.07	20230808	2.35	N	417010	500	95 억		102651	N	N	7	N	00	N
56	20230823	101202	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20750	-500	5	-2.35	2510573200	116742	98.23	21400	22050	20650	27600	14900	21250	21505.31	0.54	0	-21896	22550	21900	21500	20850	20450	21700	20650	96	6350	500	14870	50	1	19154328	3975	85.39	19.45	12	0.61	243.00	1067.00	39450	20230330	-47.40	18830	20230808	10.20	39450	-47.40	20230330	18830	10.20	20230808	39450	-47.40	20230330	18830	10.20	20230808	2.35	N	417010	500	95 억		102651	N	N	7	N	00	N
57	20230823	091211	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21750	500	2	2.35	917628250	42280	35.57	21400	21950	21300	27600	14900	21250	21703.60	0.54	0	-11458	22550	21900	21500	20850	20450	21700	20650	96	6350	500	14870	50	1	19154328	4166	89.51	20.38	12	0.22	243.00	1067.00	39450	20230330	-44.87	18830	20230808	15.51	39450	-44.87	20230330	18830	15.51	20230808	39450	-44.87	20230330	18830	15.51	20230808	2.35	N	417010	500	95 억		102651	N	N	7	N	00	N
58	20230822	161154	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21250	-400	5	-1.85	2522107250	117236	31.47	22000	22150	21100	28100	15200	21650	21513.38	0.61	0	-14953	23750	22700	21500	20450	19250	23225	20975	96	6450	500	15150	50	1	19154328	4070	87.45	19.92	12	0.61	243.00	1067.00	39450	20230330	-46.13	18830	20230808	12.85	39450	-46.13	20230330	18830	12.85	20230808	39450	-46.13	20230330	18830	12.85	20230808	2.36	N	417010	500	95 억		117001	N	N	7	N	00	N
59	20230822	151155	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21300	-350	5	-1.62	2452031150	113941	30.58	22000	22150	21100	28100	15200	21650	21520.18	0.61	0	-14847	23750	22700	21500	20450	19250	23225	20975	96	6450	500	15150	50	1	19154328	4080	87.65	19.96	12	0.59	243.00	1067.00	39450	20230330	-46.01	18830	20230808	13.12	39450	-46.01	20230330	18830	13.12	20230808	39450	-46.01	20230330	18830	13.12	20230808	2.36	N	417010	500	95 억		117001	N	N	0	N	00	N
60	20230822	141155	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21200	-450	5	-2.08	2265415800	105172	28.23	22000	22150	21100	28100	15200	21650	21540.10	0.61	0	-12484	23750	22700	21500	20450	19250	23225	20975	96	6450	500	15150	50	1	19154328	4061	87.24	19.87	12	0.55	243.00	1067.00	39450	20230330	-46.26	18830	20230808	12.59	39450	-46.26	20230330	18830	12.59	20230808	39450	-46.26	20230330	18830	12.59	20230808	2.36	N	417010	500	95 억		117001	N	N	0	N	00	N
61	20230822	131152	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21400	-250	5	-1.15	2021215050	93672	25.14	22000	22150	21150	28100	15200	21650	21577.58	0.61	0	-10501	23750	22700	21500	20450	19250	23225	20975	96	6450	500	15150	50	1	19154328	4099	88.07	20.06	12	0.49	243.00	1067.00	39450	20230330	-45.75	18830	20230808	13.65	39450	-45.75	20230330	18830	13.65	20230808	39450	-45.75	20230330	18830	13.65	20230808	2.36	N	417010	500	95 억		117001	N	N	0	N	00	N
62	20230822	121137	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21400	-250	5	-1.15	1910308300	88492	23.75	22000	22150	21150	28100	15200	21650	21587.36	0.61	0	-9289	23750	22700	21500	20450	19250	23225	20975	96	6450	500	15150	50	1	19154328	4099	88.07	20.06	12	0.46	243.00	1067.00	39450	20230330	-45.75	18830	20230808	13.65	39450	-45.75	20230330	18830	13.65	20230808	39450	-45.75	20230330	18830	13.65	20230808	2.36	N	417010	500	95 억		117001	N	N	0	N	00	N
63	20230822	111151	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21300	-350	5	-1.62	1736542900	80325	21.56	22000	22150	21200	28100	15200	21650	21618.96	0.61	0	-9836	23750	22700	21500	20450	19250	23225	20975	96	6450	500	15150	50	1	19154328	4080	87.65	19.96	12	0.42	243.00	1067.00	39450	20230330	-46.01	18830	20230808	13.12	39450	-46.01	20230330	18830	13.12	20230808	39450	-46.01	20230330	18830	13.12	20230808	2.36	N	417010	500	95 억		117001	N	N	0	N	00	N
64	20230822	101149	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21600	-50	5	-0.23	1221535650	56261	15.10	22000	22150	21400	28100	15200	21650	21711.94	0.61	0	-13132	23750	22700	21500	20450	19250	23225	20975	96	6450	500	15150	50	1	19154328	4137	88.89	20.24	12	0.29	243.00	1067.00	39450	20230330	-45.25	18830	20230808	14.71	39450	-45.25	20230330	18830	14.71	20230808	39450	-45.25	20230330	18830	14.71	20230808	2.36	N	417010	500	95 억		117001	N	N	0	N	00	N
65	20230822	091147	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21700	50	2	0.23	599640200	27490	7.38	22000	22150	21450	28100	15200	21650	21813.03	0.61	0	-8842	23750	22700	21500	20450	19250	23225	20975	96	6450	500	15150	50	1	19154328	4156	89.30	20.34	12	0.14	243.00	1067.00	39450	20230330	-44.99	18830	20230808	15.24	39450	-44.99	20230330	18830	15.24	20230808	39450	-44.99	20230330	18830	15.24	20230808	2.36	N	417010	500	95 억		117001	N	N	0	N	00	N
66	20230821	161146	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21650	1100	2	5.35	8100303650	370742	77.03	20300	22550	20300	26700	14400	20550	21850.20	0.45	0	30098	22696	21622	20726	19652	18756	22160	20190	96	6150	500	14380	50	1	19154328	4147	89.09	20.29	12	1.94	243.00	1067.00	39450	20230330	-45.12	18830	20230808	14.98	39450	-45.12	20230330	18830	14.98	20230808	39450	-45.12	20230330	18830	14.98	20230808	2.40	N	417010	500	95 억		86392	N	N	3	N	00	N
67	20230821	151154	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21600	1050	2	5.11	7831118300	358259	74.44	20300	22550	20300	26700	14400	20550	21859.96	0.45	0	27675	22696	21622	20726	19652	18756	22160	20190	96	6150	500	14380	50	1	19154328	4137	88.89	20.24	12	1.87	243.00	1067.00	39450	20230330	-45.25	18830	20230808	14.71	39450	-45.25	20230330	18830	14.71	20230808	39450	-45.25	20230330	18830	14.71	20230808	2.40	N	417010	500	95 억		86392	N	N	3	N	00	N
68	20230821	141147	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21800	1250	2	6.08	7313462850	334340	69.47	20300	22550	20300	26700	14400	20550	21875.56	0.45	0	18913	22696	21622	20726	19652	18756	22160	20190	96	6150	500	14380	50	1	19154328	4176	89.71	20.43	12	1.75	243.00	1067.00	39450	20230330	-44.74	18830	20230808	15.77	39450	-44.74	20230330	18830	15.77	20230808	39450	-44.74	20230330	18830	15.77	20230808	2.40	N	417010	500	95 억		86392	N	N	3	N	00	N
69	20230821	131202	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21700	1150	2	5.60	7100684150	324598	67.44	20300	22550	20300	26700	14400	20550	21876.59	0.45	0	20062	22696	21622	20726	19652	18756	22160	20190	96	6150	500	14380	50	1	19154328	4156	89.30	20.34	12	1.69	243.00	1067.00	39450	20230330	-44.99	18830	20230808	15.24	39450	-44.99	20230330	18830	15.24	20230808	39450	-44.99	20230330	18830	15.24	20230808	2.40	N	417010	500	95 억		86392	N	N	3	N	00	N
70	20230821	121158	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21550	1000	2	4.87	6835109250	312394	64.91	20300	22550	20300	26700	14400	20550	21881.10	0.45	0	23137	22696	21622	20726	19652	18756	22160	20190	96	6150	500	14380	50	1	19154328	4128	88.68	20.20	12	1.63	243.00	1067.00	39450	20230330	-45.37	18830	20230808	14.45	39450	-45.37	20230330	18830	14.45	20230808	39450	-45.37	20230330	18830	14.45	20230808	2.40	N	417010	500	95 억		86392	N	N	3	N	00	N
71	20230821	111147	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21800	1250	2	6.08	6298599500	287677	59.77	20300	22550	20300	26700	14400	20550	21896.15	0.45	0	22914	22696	21622	20726	19652	18756	22160	20190	96	6150	500	14380	50	1	19154328	4176	89.71	20.43	12	1.50	243.00	1067.00	39450	20230330	-44.74	18830	20230808	15.77	39450	-44.74	20230330	18830	15.77	20230808	39450	-44.74	20230330	18830	15.77	20230808	2.40	N	417010	500	95 억		86392	N	N	3	N	00	N
72	20230821	101145	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22300	1750	2	8.52	3459417650	159852	33.21	20300	22300	20300	26700	14400	20550	21643.51	0.45	0	22019	22696	21622	20726	19652	18756	22160	20190	96	6150	500	14380	50	1	19154328	4271	91.77	20.90	12	0.83	243.00	1067.00	39450	20230330	-43.47	18830	20230808	18.43	39450	-43.47	20230330	18830	18.43	20230808	39450	-43.47	20230330	18830	18.43	20230808	2.40	N	417010	500	95 억		86392	Y	N	3	N	00	N
73	20230821	091157	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21150	600	2	2.92	383306900	18366	3.82	20300	21450	20300	26700	14400	20550	20875.98	0.45	0	671	22696	21622	20726	19652	18756	22160	20190	96	6150	500	14380	50	1	19154328	4051	87.04	19.82	12	0.10	243.00	1067.00	39450	20230330	-46.39	18830	20230808	12.32	39450	-46.39	20230330	18830	12.32	20230808	39450	-46.39	20230330	18830	12.32	20230808	2.40	N	417010	500	95 억		86392	N	N	3	N	00	N
74	20230818	161147	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20550	600	2	3.01	10089596680	479690	460.51	19850	21800	19830	25900	13970	19950	21034.12	0.52	0	-12527	20783	20366	19733	19316	18683	20575	19525	96	5965	500	13960	50	1	19154328	3936	84.57	19.26	12	2.50	243.00	1067.00	39450	20230330	-47.91	18830	20230808	9.13	39450	-47.91	20230330	18830	9.13	20230808	39450	-47.91	20230330	18830	9.13	20230808	2.42	N	417010	500	95 억		99786	N	N	3	N	00	N
75	20230818	151136	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20850	900	2	4.51	9907014380	470838	452.02	19850	21800	19830	25900	13970	19950	21041.50	0.52	0	-13577	20783	20366	19733	19316	18683	20575	19525	96	5965	500	13960	50	1	19154328	3994	85.80	19.54	12	2.46	243.00	1067.00	39450	20230330	-47.15	18830	20230808	10.73	39450	-47.15	20230330	18830	10.73	20230808	39450	-47.15	20230330	18830	10.73	20230808	2.42	N	417010	500	95 억		99786	N	N	0	N	00	N
76	20230818	141147	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20750	800	2	4.01	9484223580	450560	432.55	19850	21800	19830	25900	13970	19950	21050.13	0.52	0	-15734	20783	20366	19733	19316	18683	20575	19525	96	5965	500	13960	50	1	19154328	3975	85.39	19.45	12	2.35	243.00	1067.00	39450	20230330	-47.40	18830	20230808	10.20	39450	-47.40	20230330	18830	10.20	20230808	39450	-47.40	20230330	18830	10.20	20230808	2.42	N	417010	500	95 억		99786	N	N	0	N	00	N
77	20230818	131139	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20800	850	2	4.26	9179990430	435923	418.50	19850	21800	19830	25900	13970	19950	21059.03	0.52	0	-15403	20783	20366	19733	19316	18683	20575	19525	96	5965	500	13960	50	1	19154328	3984	85.60	19.49	12	2.28	243.00	1067.00	39450	20230330	-47.28	18830	20230808	10.46	39450	-47.28	20230330	18830	10.46	20230808	39450	-47.28	20230330	18830	10.46	20230808	2.42	N	417010	500	95 억		99786	N	N	0	N	00	N
78	20230818	121152	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20500	550	2	2.76	8813657080	418152	401.44	19850	21800	19830	25900	13970	19950	21077.94	0.52	0	-14567	20783	20366	19733	19316	18683	20575	19525	96	5965	500	13960	50	1	19154328	3927	84.36	19.21	12	2.18	243.00	1067.00	39450	20230330	-48.04	18830	20230808	8.87	39450	-48.04	20230330	18830	8.87	20230808	39450	-48.04	20230330	18830	8.87	20230808	2.42	N	417010	500	95 억		99786	N	N	0	N	00	N
79	20230818	111141	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20800	850	2	4.26	8282327330	392385	376.70	19850	21800	19830	25900	13970	19950	21107.99	0.52	0	-16902	20783	20366	19733	19316	18683	20575	19525	96	5965	500	13960	50	1	19154328	3984	85.60	19.49	12	2.05	243.00	1067.00	39450	20230330	-47.28	18830	20230808	10.46	39450	-47.28	20230330	18830	10.46	20230808	39450	-47.28	20230330	18830	10.46	20230808	2.42	N	417010	500	95 억		99786	N	N	0	N	00	N
80	20230818	101149	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21500	1550	2	7.77	6445864980	304389	292.22	19850	21800	19830	25900	13970	19950	21176.86	0.52	0	-21802	20783	20366	19733	19316	18683	20575	19525	96	5965	500	13960	50	1	19154328	4118	88.48	20.15	12	1.59	243.00	1067.00	39450	20230330	-45.50	18830	20230808	14.18	39450	-45.50	20230330	18830	14.18	20230808	39450	-45.50	20230330	18830	14.18	20230808	2.42	N	417010	500	95 억		99786	N	N	0	N	00	N
81	20230818	091154	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20150	200	2	1.00	599650390	29676	28.49	19850	20550	19830	25900	13970	19950	20207.56	0.52	0	-6426	20783	20366	19733	19316	18683	20575	19525	96	5965	500	13960	50	1	19154328	3860	82.92	18.88	12	0.15	243.00	1067.00	39450	20230330	-48.92	18830	20230808	7.01	39450	-48.92	20230330	18830	7.01	20230808	39450	-48.92	20230330	18830	7.01	20230808	2.42	N	417010	500	95 억		99786	N	N	0	N	00	N
82	20230817	161149	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19950	-250	5	-1.24	2012898420	102822	54.56	19800	20150	19100	26250	14150	20200	19575.99	0.50	0	4126	21433	20816	20333	19716	19233	21125	20025	96	6050	500	14140	10	1	19154328	3821	82.10	18.70	12	0.54	243.00	1067.00	39450	20230330	-49.43	18830	20230808	5.95	39450	-49.43	20230330	18830	5.95	20230808	39450	-49.43	20230330	18830	5.95	20230808	2.41	N	417010	500	95 억		95632	N	N	7	N	00	N
83	20230817	151155	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19930	-270	5	-1.34	1956440830	99989	53.06	19800	20150	19100	26250	14150	20200	19566.56	0.50	0	4295	21433	20816	20333	19716	19233	21125	20025	96	6050	500	14140	10	1	19154328	3817	82.02	18.68	12	0.52	243.00	1067.00	39450	20230330	-49.48	18830	20230808	5.84	39450	-49.48	20230330	18830	5.84	20230808	39450	-49.48	20230330	18830	5.84	20230808	2.41	N	417010	500	95 억		95632	N	N	7	N	00	N
84	20230817	141144	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20050	-150	5	-0.74	1833129870	93816	49.78	19800	20150	19100	26250	14150	20200	19539.63	0.50	0	4400	21433	20816	20333	19716	19233	21125	20025	96	6050	500	14140	50	1	19154328	3840	82.51	18.79	12	0.49	243.00	1067.00	39450	20230330	-49.18	18830	20230808	6.48	39450	-49.18	20230330	18830	6.48	20230808	39450	-49.18	20230330	18830	6.48	20230808	2.41	N	417010	500	95 억		95632	N	N	7	N	00	N
85	20230817	131141	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19810	-390	5	-1.93	1642631290	84275	44.72	19800	19950	19100	26250	14150	20200	19491.32	0.50	0	4051	21433	20816	20333	19716	19233	21125	20025	96	6050	500	14140	10	1	19154328	3794	81.52	18.57	12	0.44	243.00	1067.00	39450	20230330	-49.78	18830	20230808	5.20	39450	-49.78	20230330	18830	5.20	20230808	39450	-49.78	20230330	18830	5.20	20230808	2.41	N	417010	500	95 억		95632	N	N	7	N	00	N
86	20230817	121144	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19590	-610	5	-3.02	1476353200	75856	40.25	19800	19950	19100	26250	14150	20200	19462.58	0.50	0	4587	21433	20816	20333	19716	19233	21125	20025	96	6050	500	14140	10	1	19154328	3752	80.62	18.36	12	0.40	243.00	1067.00	39450	20230330	-50.34	18830	20230808	4.04	39450	-50.34	20230330	18830	4.04	20230808	39450	-50.34	20230330	18830	4.04	20230808	2.41	N	417010	500	95 억		95632	N	N	7	N	00	N
87	20230817	111145	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19680	-520	5	-2.57	1281916010	65965	35.01	19800	19950	19100	26250	14150	20200	19433.28	0.50	0	4412	21433	20816	20333	19716	19233	21125	20025	96	6050	500	14140	10	1	19154328	3770	80.99	18.44	12	0.34	243.00	1067.00	39450	20230330	-50.11	18830	20230808	4.51	39450	-50.11	20230330	18830	4.51	20230808	39450	-50.11	20230330	18830	4.51	20230808	2.41	N	417010	500	95 억		95632	N	N	7	N	00	N
88	20230817	101139	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19860	-340	5	-1.68	1136292520	58538	31.06	19800	19950	19100	26250	14150	20200	19411.19	0.50	0	4345	21433	20816	20333	19716	19233	21125	20025	96	6050	500	14140	10	1	19154328	3804	81.73	18.61	12	0.31	243.00	1067.00	39450	20230330	-49.66	18830	20230808	5.47	39450	-49.66	20230330	18830	5.47	20230808	39450	-49.66	20230330	18830	5.47	20230808	2.41	N	417010	500	95 억		95632	N	N	7	N	00	N
89	20230817	091138	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19360	-840	5	-4.16	322826720	16463	8.74	19800	19950	19310	26250	14150	20200	19609.23	0.50	0	-985	21433	20816	20333	19716	19233	21125	20025	96	6050	500	14140	10	1	19154328	3708	79.67	18.14	12	0.09	243.00	1067.00	39450	20230330	-50.93	18830	20230808	2.81	39450	-50.93	20230330	18830	2.81	20230808	39450	-50.93	20230330	18830	2.81	20230808	2.41	N	417010	500	95 억		95632	N	N	7	N	00	N
90	20230816	161144	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20200	300	2	1.51	3832345650	187218	224.08	19890	20950	19850	25850	13930	19900	20472.90	0.45	0	19116	20626	20262	19986	19622	19346	20125	19485	96	5960	500	13930	50	1	19154328	3869	83.13	18.93	12	0.98	243.00	1067.00	39450	20230330	-48.80	18830	20230808	7.28	39450	-48.80	20230330	18830	7.28	20230808	39450	-48.80	20230330	18830	7.28	20230808	2.42	N	417010	500	95 억		86023	N	N	7	N	00	N
91	20230816	151146	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20300	400	2	2.01	3699951200	180667	216.24	19890	20950	19850	25850	13930	19900	20481.98	0.45	0	17750	20626	20262	19986	19622	19346	20125	19485	96	5960	500	13930	50	1	19154328	3888	83.54	19.03	12	0.94	243.00	1067.00	39450	20230330	-48.54	18830	20230808	7.81	39450	-48.54	20230330	18830	7.81	20230808	39450	-48.54	20230330	18830	7.81	20230808	2.42	N	417010	500	95 억		86023	N	N	0	N	00	N
92	20230816	141143	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20500	600	2	3.02	3361693150	163984	196.27	19890	20950	19850	25850	13930	19900	20503.08	0.45	0	16531	20626	20262	19986	19622	19346	20125	19485	96	5960	500	13930	50	1	19154328	3927	84.36	19.21	12	0.86	243.00	1067.00	39450	20230330	-48.04	18830	20230808	8.87	39450	-48.04	20230330	18830	8.87	20230808	39450	-48.04	20230330	18830	8.87	20230808	2.42	N	417010	500	95 억		86023	N	N	0	N	00	N
93	20230816	131141	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20350	450	2	2.26	3081298500	150226	179.81	19890	20950	19850	25850	13930	19900	20514.37	0.45	0	11788	20626	20262	19986	19622	19346	20125	19485	96	5960	500	13930	50	1	19154328	3898	83.74	19.07	12	0.78	243.00	1067.00	39450	20230330	-48.42	18830	20230808	8.07	39450	-48.42	20230330	18830	8.07	20230808	39450	-48.42	20230330	18830	8.07	20230808	2.42	N	417010	500	95 억		86023	N	N	0	N	00	N
94	20230816	121159	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20550	650	2	3.27	2841165300	138446	165.71	19890	20950	19850	25850	13930	19900	20525.46	0.45	0	9209	20626	20262	19986	19622	19346	20125	19485	96	5960	500	13930	50	1	19154328	3936	84.57	19.26	12	0.72	243.00	1067.00	39450	20230330	-47.91	18830	20230808	9.13	39450	-47.91	20230330	18830	9.13	20230808	39450	-47.91	20230330	18830	9.13	20230808	2.42	N	417010	500	95 억		86023	N	N	0	N	00	N
95	20230816	111155	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20550	650	2	3.27	2547709500	124175	148.63	19890	20950	19850	25850	13930	19900	20521.11	0.45	0	8684	20626	20262	19986	19622	19346	20125	19485	96	5960	500	13930	50	1	19154328	3936	84.57	19.26	12	0.65	243.00	1067.00	39450	20230330	-47.91	18830	20230808	9.13	39450	-47.91	20230330	18830	9.13	20230808	39450	-47.91	20230330	18830	9.13	20230808	2.42	N	417010	500	95 억		86023	N	N	0	N	00	N
96	20230816	101145	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20550	650	2	3.27	2008719350	98124	117.44	19890	20950	19850	25850	13930	19900	20475.95	0.45	0	5356	20626	20262	19986	19622	19346	20125	19485	96	5960	500	13930	50	1	19154328	3936	84.57	19.26	12	0.51	243.00	1067.00	39450	20230330	-47.91	18830	20230808	9.13	39450	-47.91	20230330	18830	9.13	20230808	39450	-47.91	20230330	18830	9.13	20230808	2.42	N	417010	500	95 억		86023	N	N	0	N	00	N
97	20230816	091139	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20200	300	2	1.51	719259700	35571	42.58	19890	20600	19850	25850	13930	19900	20227.80	0.45	0	-3796	20626	20262	19986	19622	19346	20125	19485	96	5960	500	13930	50	1	19154328	3869	83.13	18.93	12	0.19	243.00	1067.00	39450	20230330	-48.80	18830	20230808	7.28	39450	-48.80	20230330	18830	7.28	20230808	39450	-48.80	20230330	18830	7.28	20230808	2.42	N	417010	500	95 억		86023	N	N	0	N	00	N
98	20230814	161128	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19900	-300	5	-1.49	1648440050	82947	53.76	20200	20350	19710	26250	14150	20200	19873.27	0.43	0	2838	21233	20716	20233	19716	19233	20475	19475	96	6050	500	14140	10	1	19154328	3812	81.89	18.65	12	0.43	243.00	1067.00	39450	20230330	-49.56	18830	20230808	5.68	39450	-49.56	20230330	18830	5.68	20230808	39450	-49.56	20230330	18830	5.68	20230808	2.41	N	417010	500	95 억		83185	N	N	0	N	00	N
99	20230814	151126	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19850	-350	5	-1.73	1566083640	78801	51.08	20200	20350	19710	26250	14150	20200	19873.78	0.43	0	3076	21233	20716	20233	19716	19233	20475	19475	96	6050	500	14140	10	1	19154328	3802	81.69	18.60	12	0.41	243.00	1067.00	39450	20230330	-49.68	18830	20230808	5.42	39450	-49.68	20230330	18830	5.42	20230808	39450	-49.68	20230330	18830	5.42	20230808	2.41	N	417010	500	95 억		83185	N	N	0	N	00	N
100	20230814	141130	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19720	-480	5	-2.38	1391038600	69940	45.33	20200	20350	19720	26250	14150	20200	19888.89	0.43	0	2271	21233	20716	20233	19716	19233	20475	19475	96	6050	500	14140	10	1	19154328	3777	81.15	18.48	12	0.37	243.00	1067.00	39450	20230330	-50.01	18830	20230808	4.73	39450	-50.01	20230330	18830	4.73	20230808	39450	-50.01	20230330	18830	4.73	20230808	2.41	N	417010	500	95 억		83185	N	N	0	N	00	N
101	20230814	131116	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19820	-380	5	-1.88	1086265210	54515	35.34	20200	20350	19770	26250	14150	20200	19925.83	0.43	0	2282	21233	20716	20233	19716	19233	20475	19475	96	6050	500	14140	10	1	19154328	3796	81.56	18.58	12	0.28	243.00	1067.00	39450	20230330	-49.76	18830	20230808	5.26	39450	-49.76	20230330	18830	5.26	20230808	39450	-49.76	20230330	18830	5.26	20230808	2.41	N	417010	500	95 억		83185	N	N	0	N	00	N
102	20230814	121126	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19800	-400	5	-1.98	968885260	48597	31.50	20200	20350	19770	26250	14150	20200	19936.97	0.43	0	2831	21233	20716	20233	19716	19233	20475	19475	96	6050	500	14140	10	1	19154328	3793	81.48	18.56	12	0.25	243.00	1067.00	39450	20230330	-49.81	18830	20230808	5.15	39450	-49.81	20230330	18830	5.15	20230808	39450	-49.81	20230330	18830	5.15	20230808	2.41	N	417010	500	95 억		83185	N	N	0	N	00	N
103	20230814	111117	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19950	-250	5	-1.24	743175510	37201	24.11	20200	20350	19790	26250	14150	20200	19977.11	0.43	0	3842	21233	20716	20233	19716	19233	20475	19475	96	6050	500	14140	10	1	19154328	3821	82.10	18.70	12	0.19	243.00	1067.00	39450	20230330	-49.43	18830	20230808	5.95	39450	-49.43	20230330	18830	5.95	20230808	39450	-49.43	20230330	18830	5.95	20230808	2.41	N	417010	500	95 억		83185	N	N	0	N	00	N
104	20230814	101122	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19970	-230	5	-1.14	527630670	26379	17.10	20200	20350	19900	26250	14150	20200	20001.69	0.43	0	2812	21233	20716	20233	19716	19233	20475	19475	96	6050	500	14140	10	1	19154328	3825	82.18	18.72	12	0.14	243.00	1067.00	39450	20230330	-49.38	18830	20230808	6.05	39450	-49.38	20230330	18830	6.05	20230808	39450	-49.38	20230330	18830	6.05	20230808	2.41	N	417010	500	95 억		83185	N	N	0	N	00	N
105	20230814	091117	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19970	-230	5	-1.14	86043360	4286	2.78	20200	20350	19960	26250	14150	20200	20074.54	0.43	0	-27	21233	20716	20233	19716	19233	20475	19475	96	6050	500	14140	10	1	19154328	3825	82.18	18.72	12	0.02	243.00	1067.00	39450	20230330	-49.38	18830	20230808	6.05	39450	-49.38	20230330	18830	6.05	20230808	39450	-49.38	20230330	18830	6.05	20230808	2.41	N	417010	500	95 억		83185	N	N	0	N	00	N
106	20230811	161118	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20200	-50	5	-0.25	3114945690	153886	101.55	20750	20750	19750	26300	14200	20250	20241.92	0.52	0	-16673	21750	21000	20200	19450	18650	21375	19825	96	6050	500	14170	50	1	19154328	3869	83.13	18.93	12	0.80	243.00	1067.00	39450	20230330	-48.80	18830	20230808	7.28	39450	-48.80	20230330	18830	7.28	20230808	39450	-48.80	20230330	18830	7.28	20230808	2.47	N	417010	500	95 억		100428	N	N	39	N	00	N
107	20230811	151112	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20200	-50	5	-0.25	3036742190	150020	99.00	20750	20750	19750	26300	14200	20250	20242.25	0.52	0	-16865	21750	21000	20200	19450	18650	21375	19825	96	6050	500	14170	50	1	19154328	3869	83.13	18.93	12	0.78	243.00	1067.00	39450	20230330	-48.80	18830	20230808	7.28	39450	-48.80	20230330	18830	7.28	20230808	39450	-48.80	20230330	18830	7.28	20230808	2.47	N	417010	500	95 억		100428	N	N	39	N	00	N
108	20230811	141109	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20350	100	2	0.49	2796550590	138198	91.20	20750	20750	19750	26300	14200	20250	20235.83	0.52	0	-16561	21750	21000	20200	19450	18650	21375	19825	96	6050	500	14170	50	1	19154328	3898	83.74	19.07	12	0.72	243.00	1067.00	39450	20230330	-48.42	18830	20230808	8.07	39450	-48.42	20230330	18830	8.07	20230808	39450	-48.42	20230330	18830	8.07	20230808	2.47	N	417010	500	95 억		100428	N	N	39	N	00	N
109	20230811	131109	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20300	50	2	0.25	2467533490	121930	80.47	20750	20750	19750	26300	14200	20250	20237.30	0.52	0	-16686	21750	21000	20200	19450	18650	21375	19825	96	6050	500	14170	50	1	19154328	3888	83.54	19.03	12	0.64	243.00	1067.00	39450	20230330	-48.54	18830	20230808	7.81	39450	-48.54	20230330	18830	7.81	20230808	39450	-48.54	20230330	18830	7.81	20230808	2.47	N	417010	500	95 억		100428	N	N	39	N	00	N
110	20230811	121100	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20400	150	2	0.74	2332600940	115299	76.09	20750	20750	19750	26300	14200	20250	20230.89	0.52	0	-16018	21750	21000	20200	19450	18650	21375	19825	96	6050	500	14170	50	1	19154328	3907	83.95	19.12	12	0.60	243.00	1067.00	39450	20230330	-48.29	18830	20230808	8.34	39450	-48.29	20230330	18830	8.34	20230808	39450	-48.29	20230330	18830	8.34	20230808	2.47	N	417010	500	95 억		100428	N	N	39	N	00	N
111	20230811	111101	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20650	400	2	1.98	1576468240	78351	51.71	20750	20750	19750	26300	14200	20250	20120.59	0.52	0	-5388	21750	21000	20200	19450	18650	21375	19825	96	6050	500	14170	50	1	19154328	3955	84.98	19.35	12	0.41	243.00	1067.00	39450	20230330	-47.66	18830	20230808	9.67	39450	-47.66	20230330	18830	9.67	20230808	39450	-47.66	20230330	18830	9.67	20230808	2.47	N	417010	500	95 억		100428	N	N	39	N	00	N
112	20230811	101053	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19950	-300	5	-1.48	794221490	39624	26.15	20750	20750	19750	26300	14200	20250	20043.95	0.52	0	-897	21750	21000	20200	19450	18650	21375	19825	96	6050	500	14170	10	1	19154328	3821	82.10	18.70	12	0.21	243.00	1067.00	39450	20230330	-49.43	18830	20230808	5.95	39450	-49.43	20230330	18830	5.95	20230808	39450	-49.43	20230330	18830	5.95	20230808	2.47	N	417010	500	95 억		100428	N	N	39	N	00	N
113	20230811	091108	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20100	-150	5	-0.74	224669950	11048	7.29	20750	20750	20050	26300	14200	20250	20335.80	0.52	0	555	21750	21000	20200	19450	18650	21375	19825	96	6050	500	14170	50	1	19154328	3850	82.72	18.84	12	0.06	243.00	1067.00	39450	20230330	-49.05	18830	20230808	6.74	39450	-49.05	20230330	18830	6.74	20230808	39450	-49.05	20230330	18830	6.74	20230808	2.47	N	417010	500	95 억		100428	N	N	39	N	00	N
114	20230810	161056	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20250	400	2	2.02	3017060400	149873	101.31	19850	20950	19400	25800	13900	19850	20130.28	0.63	0	-19923	20570	20210	19540	19180	18510	20390	19360	96	5950	500	13890	50	1	19154328	3879	83.33	18.98	12	0.78	243.00	1067.00	39450	20230330	-48.67	18830	20230808	7.54	39450	-48.67	20230330	18830	7.54	20230808	39450	-48.67	20230330	18830	7.54	20230808	2.55	N	417010	500	95 억		121120	N	N	39	N	00	N
115	20230810	151053	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20100	250	2	1.26	2924982700	145316	98.23	19850	20950	19400	25800	13900	19850	20128.93	0.63	0	-19267	20570	20210	19540	19180	18510	20390	19360	96	5950	500	13890	50	1	19154328	3850	82.72	18.84	12	0.76	243.00	1067.00	39450	20230330	-49.05	18830	20230808	6.74	39450	-49.05	20230330	18830	6.74	20230808	39450	-49.05	20230330	18830	6.74	20230808	2.55	N	417010	500	95 억		121120	N	N	0	N	00	N
116	20230810	141053	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20400	550	2	2.77	2611268000	129791	87.74	19850	20950	19400	25800	13900	19850	20119.57	0.63	0	-17543	20570	20210	19540	19180	18510	20390	19360	96	5950	500	13890	50	1	19154328	3907	83.95	19.12	12	0.68	243.00	1067.00	39450	20230330	-48.29	18830	20230808	8.34	39450	-48.29	20230330	18830	8.34	20230808	39450	-48.29	20230330	18830	8.34	20230808	2.55	N	417010	500	95 억		121120	N	N	0	N	00	N
117	20230810	131044	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20150	300	2	1.51	1493755900	75559	51.08	19850	20400	19400	25800	13900	19850	19769.12	0.63	0	-14805	20570	20210	19540	19180	18510	20390	19360	96	5950	500	13890	50	1	19154328	3860	82.92	18.88	12	0.39	243.00	1067.00	39450	20230330	-48.92	18830	20230808	7.01	39450	-48.92	20230330	18830	7.01	20230808	39450	-48.92	20230330	18830	7.01	20230808	2.55	N	417010	500	95 억		121120	N	N	0	N	00	N
118	20230810	121104	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19660	-190	5	-0.96	923723220	47284	31.96	19850	19850	19400	25800	13900	19850	19533.89	0.63	0	-9641	20570	20210	19540	19180	18510	20390	19360	96	5950	500	13890	10	1	19154328	3766	80.91	18.43	12	0.25	243.00	1067.00	39450	20230330	-50.16	18830	20230808	4.41	39450	-50.16	20230330	18830	4.41	20230808	39450	-50.16	20230330	18830	4.41	20230808	2.55	N	417010	500	95 억		121120	N	N	0	N	00	N
119	20230810	111106	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19630	-220	5	-1.11	817498120	41894	28.32	19850	19850	19400	25800	13900	19850	19511.37	0.63	0	-9859	20570	20210	19540	19180	18510	20390	19360	96	5950	500	13890	10	1	19154328	3760	80.78	18.40	12	0.22	243.00	1067.00	39450	20230330	-50.24	18830	20230808	4.25	39450	-50.24	20230330	18830	4.25	20230808	39450	-50.24	20230330	18830	4.25	20230808	2.55	N	417010	500	95 억		121120	N	N	0	N	00	N
120	20230810	101059	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19480	-370	5	-1.86	610051090	31268	21.14	19850	19850	19400	25800	13900	19850	19507.53	0.63	0	-8673	20570	20210	19540	19180	18510	20390	19360	96	5950	500	13890	10	1	19154328	3731	80.16	18.26	12	0.16	243.00	1067.00	39450	20230330	-50.62	18830	20230808	3.45	39450	-50.62	20230330	18830	3.45	20230808	39450	-50.62	20230330	18830	3.45	20230808	2.55	N	417010	500	95 억		121120	N	N	0	N	00	N
121	20230810	091109	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19600	-250	5	-1.26	205145080	10472	7.08	19850	19850	19450	25800	13900	19850	19583.19	0.63	0	-3278	20570	20210	19540	19180	18510	20390	19360	96	5950	500	13890	10	1	19154328	3754	80.66	18.37	12	0.05	243.00	1067.00	39450	20230330	-50.32	18830	20230808	4.09	39450	-50.32	20230330	18830	4.09	20230808	39450	-50.32	20230330	18830	4.09	20230808	2.55	N	417010	500	95 억		121120	N	N	0	N	00	N
122	20230809	161054	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19850	1010	2	5.36	2847860990	145405	99.29	18870	19900	18870	24450	13190	18840	19585.56	0.48	0	28513	19806	19322	19076	18592	18346	19200	18470	96	5630	500	13180	10	1	19154328	3802	81.69	18.60	12	0.76	243.00	1067.00	39450	20230330	-49.68	18830	20230808	5.42	39450	-49.68	20230330	18830	5.42	20230808	39450	-49.68	20230330	18830	5.42	20230808	2.52	N	417010	500	95 억		92475	N	N	3	N	00	N
123	20230809	151041	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19800	960	2	5.10	2755098960	140721	96.09	18870	19900	18870	24450	13190	18840	19578.47	0.48	0	27548	19806	19322	19076	18592	18346	19200	18470	96	5630	500	13180	10	1	19154328	3793	81.48	18.56	12	0.73	243.00	1067.00	39450	20230330	-49.81	18830	20230808	5.15	39450	-49.81	20230330	18830	5.15	20230808	39450	-49.81	20230330	18830	5.15	20230808	2.52	N	417010	500	95 억		92475	N	N	3	N	00	N
124	20230809	141039	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19770	930	2	4.94	2467820870	126228	86.19	18870	19810	18870	24450	13190	18840	19550.52	0.48	0	28091	19806	19322	19076	18592	18346	19200	18470	96	5630	500	13180	10	1	19154328	3787	81.36	18.53	12	0.66	243.00	1067.00	39450	20230330	-49.89	18830	20230808	4.99	39450	-49.89	20230330	18830	4.99	20230808	39450	-49.89	20230330	18830	4.99	20230808	2.52	N	417010	500	95 억		92475	N	N	3	N	00	N
125	20230809	131102	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19740	900	2	4.78	2223217490	113852	77.74	18870	19810	18870	24450	13190	18840	19527.28	0.48	0	26312	19806	19322	19076	18592	18346	19200	18470	96	5630	500	13180	10	1	19154328	3781	81.23	18.50	12	0.59	243.00	1067.00	39450	20230330	-49.96	18830	20230808	4.83	39450	-49.96	20230330	18830	4.83	20230808	39450	-49.96	20230330	18830	4.83	20230808	2.52	N	417010	500	95 억		92475	N	N	3	N	00	N
126	20230809	121101	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19510	670	2	3.56	2101889810	107676	73.53	18870	19810	18870	24450	13190	18840	19520.52	0.48	0	26093	19806	19322	19076	18592	18346	19200	18470	96	5630	500	13180	10	1	19154328	3737	80.29	18.28	12	0.56	243.00	1067.00	39450	20230330	-50.54	18830	20230808	3.61	39450	-50.54	20230330	18830	3.61	20230808	39450	-50.54	20230330	18830	3.61	20230808	2.52	N	417010	500	95 억		92475	N	N	3	N	00	N
127	20230809	111053	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19590	750	2	3.98	1834413830	94084	64.25	18870	19810	18870	24450	13190	18840	19497.64	0.48	0	22122	19806	19322	19076	18592	18346	19200	18470	96	5630	500	13180	10	1	19154328	3752	80.62	18.36	12	0.49	243.00	1067.00	39450	20230330	-50.34	18830	20230808	4.04	39450	-50.34	20230330	18830	4.04	20230808	39450	-50.34	20230330	18830	4.04	20230808	2.52	N	417010	500	95 억		92475	N	N	3	N	00	N
128	20230809	101041	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19430	590	2	3.13	1580031940	81084	55.37	18870	19810	18870	24450	13190	18840	19486.38	0.48	0	17575	19806	19322	19076	18592	18346	19200	18470	96	5630	500	13180	10	1	19154328	3722	79.96	18.21	12	0.42	243.00	1067.00	39450	20230330	-50.75	18830	20230808	3.19	39450	-50.75	20230330	18830	3.19	20230808	39450	-50.75	20230330	18830	3.19	20230808	2.52	N	417010	500	95 억		92475	N	N	3	N	00	N
129	20230809	091046	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19170	330	2	1.75	147623070	7739	5.28	18870	19260	18870	24450	13190	18840	19075.30	0.48	0	2876	19806	19322	19076	18592	18346	19200	18470	96	5630	500	13180	10	1	19154328	3672	78.89	17.97	12	0.04	243.00	1067.00	39450	20230330	-51.41	18830	20230808	1.81	39450	-51.41	20230330	18830	1.81	20230808	39450	-51.41	20230330	18830	1.81	20230808	2.52	N	417010	500	95 억		92475	N	N	3	N	00	N
130	20230808	161107	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	18840	-330	5	-1.72	2778811630	145332	46.61	19180	19560	18830	24900	13420	19170	19123.45	0.41	0	14267	21163	20166	19603	18606	18043	19885	18325	96	5740	500	13410	10	1	19154328	3609	77.53	17.66	12	0.76	243.00	1067.00	39450	20230330	-52.24	18830	20230808	0.05	39450	-52.24	20230330	18830	0.05	20230808	39450	-52.24	20230330	18830	0.05	20230808	2.52	N	417010	500	95 억		79127	N	N	3	N	00	N
131	20230808	151052	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	18860	-310	5	-1.62	2624478260	137141	43.98	19180	19560	18830	24900	13420	19170	19137.06	0.41	0	13310	21163	20166	19603	18606	18043	19885	18325	96	5740	500	13410	10	1	19154328	3613	77.61	17.68	12	0.72	243.00	1067.00	39450	20230330	-52.19	18830	20230808	0.16	39450	-52.19	20230330	18830	0.16	20230808	39450	-52.19	20230330	18830	0.16	20230808	2.52	N	417010	500	95 억		79127	N	N	0	N	00	N
132	20230808	141047	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	18840	-330	5	-1.72	2229766190	116225	37.27	19180	19560	18840	24900	13420	19170	19184.92	0.41	0	12074	21163	20166	19603	18606	18043	19885	18325	96	5740	500	13410	10	1	19154328	3609	77.53	17.66	12	0.61	243.00	1067.00	39450	20230330	-52.24	18840	20230808	0.00	39450	-52.24	20230330	18840	0.00	20230808	39450	-52.24	20230330	18840	0.00	20230808	2.52	N	417010	500	95 억		79127	N	N	0	N	00	N
133	20230808	131037	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	19050	-120	5	-0.63	1649832280	85693	27.48	19180	19560	19000	24900	13420	19170	19252.90	0.41	0	12468	21163	20166	19603	18606	18043	19885	18325	96	5740	500	13410	10	1	19154328	3649	78.40	17.85	12	0.45	243.00	1067.00	39450	20230330	-51.71	19000	20230808	0.26	39450	-51.71	20230330	19000	0.26	20230808	39450	-51.71	20230330	19000	0.26	20230808	2.52	N	417010	500	95 억		79127	N	N	0	N	00	N
134	20230808	121044	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	19100	-70	5	-0.37	1492201140	77423	24.83	19180	19560	19000	24900	13420	19170	19273.46	0.41	0	13451	21163	20166	19603	18606	18043	19885	18325	96	5740	500	13410	10	1	19154328	3658	78.60	17.90	12	0.40	243.00	1067.00	39450	20230330	-51.58	19000	20230808	0.53	39450	-51.58	20230330	19000	0.53	20230808	39450	-51.58	20230330	19000	0.53	20230808	2.52	N	417010	500	95 억		79127	N	N	0	N	00	N
135	20230808	111032	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	19020	-150	5	-0.78	1331670490	69005	22.13	19180	19560	19000	24900	13420	19170	19298.32	0.41	0	11294	21163	20166	19603	18606	18043	19885	18325	96	5740	500	13410	10	1	19154328	3643	78.27	17.83	12	0.36	243.00	1067.00	39450	20230330	-51.79	19000	20230808	0.11	39450	-51.79	20230330	19000	0.11	20230808	39450	-51.79	20230330	19000	0.11	20230808	2.52	N	417010	500	95 억		79127	N	N	0	N	00	N
136	20230808	101047	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19450	280	2	1.46	670701540	34589	11.09	19180	19560	19180	24900	13420	19170	19391.11	0.41	0	6776	21163	20166	19603	18606	18043	19885	18325	96	5740	500	13410	10	1	19154328	3726	80.04	18.23	12	0.18	243.00	1067.00	39450	20230330	-50.70	19040	20230807	2.15	39450	-50.70	20230330	19040	2.15	20230807	39450	-50.70	20230330	19040	2.15	20230807	2.52	N	417010	500	95 억		79127	N	N	0	N	00	N
137	20230808	091052	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	19220	50	2	0.26	241326940	12440	3.99	19180	19560	19180	24900	13420	19170	19400.74	0.41	0	145	21163	20166	19603	18606	18043	19885	18325	96	5740	500	13410	10	1	19154328	3681	79.09	18.01	12	0.06	243.00	1067.00	39450	20230330	-51.28	19040	20230807	0.95	39450	-51.28	20230330	19040	0.95	20230807	39450	-51.28	20230330	19040	0.95	20230807	2.52	N	417010	500	95 억		79127	N	N	0	N	00	N
138	20230807	161043	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	19170	-1430	5	-6.94	6020912910	310208	362.00	20350	20600	19040	26750	14450	20600	19409.64	0.46	0	-7721	21366	20982	20616	20232	19866	20800	20050	96	6150	500	14420	10	1	19154328	3672	78.89	17.97	12	1.62	243.00	1067.00	39450	20230330	-51.41	19040	20230807	0.68	39450	-51.41	20230330	19040	0.68	20230807	39450	-51.41	20230330	19040	0.68	20230807	2.54	N	417010	500	95 억		88023	N	N	133	N	00	N
139	20230807	151042	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	19230	-1370	5	-6.65	5894257190	303604	354.30	20350	20600	19040	26750	14450	20600	19414.27	0.46	0	-7996	21366	20982	20616	20232	19866	20800	20050	96	6150	500	14420	10	1	19154328	3683	79.14	18.02	12	1.59	243.00	1067.00	39450	20230330	-51.25	19040	20230807	1.00	39450	-51.25	20230330	19040	1.00	20230807	39450	-51.25	20230330	19040	1.00	20230807	2.54	N	417010	500	95 억		88023	N	N	133	N	00	N
140	20230807	141048	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	19090	-1510	5	-7.33	5195192580	267050	311.64	20350	20600	19070	26750	14450	20600	19453.98	0.46	0	-7780	21366	20982	20616	20232	19866	20800	20050	96	6150	500	14420	10	1	19154328	3657	78.56	17.89	12	1.39	243.00	1067.00	39450	20230330	-51.61	19070	20230807	0.10	39450	-51.61	20230330	19070	0.10	20230807	39450	-51.61	20230330	19070	0.10	20230807	2.54	N	417010	500	95 억		88023	N	N	133	N	00	N
141	20230807	131035	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	19210	-1390	5	-6.75	4576743050	234713	273.90	20350	20600	19070	26750	14450	20600	19499.29	0.46	0	-7282	21366	20982	20616	20232	19866	20800	20050	96	6150	500	14420	10	1	19154328	3680	79.05	18.00	12	1.23	243.00	1067.00	39450	20230330	-51.31	19070	20230807	0.73	39450	-51.31	20230330	19070	0.73	20230807	39450	-51.31	20230330	19070	0.73	20230807	2.54	N	417010	500	95 억		88023	N	N	133	N	00	N
142	20230807	121036	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	19250	-1350	5	-6.55	4200164860	215152	251.08	20350	20600	19070	26750	14450	20600	19521.82	0.46	0	-4519	21366	20982	20616	20232	19866	20800	20050	96	6150	500	14420	10	1	19154328	3687	79.22	18.04	12	1.12	243.00	1067.00	39450	20230330	-51.20	19070	20230807	0.94	39450	-51.20	20230330	19070	0.94	20230807	39450	-51.20	20230330	19070	0.94	20230807	2.54	N	417010	500	95 억		88023	N	N	133	N	00	N
143	20230807	111026	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	19150	-1450	5	-7.04	3835333990	196174	228.93	20350	20600	19070	26750	14450	20600	19550.64	0.46	0	-2418	21366	20982	20616	20232	19866	20800	20050	96	6150	500	14420	10	1	19154328	3668	78.81	17.95	12	1.02	243.00	1067.00	39450	20230330	-51.46	19070	20230807	0.42	39450	-51.46	20230330	19070	0.42	20230807	39450	-51.46	20230330	19070	0.42	20230807	2.54	N	417010	500	95 억		88023	N	N	133	N	00	N
144	20230807	101040	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	19390	-1210	5	-5.87	2488818910	126068	147.12	20350	20600	19310	26750	14450	20600	19741.84	0.46	0	-1212	21366	20982	20616	20232	19866	20800	20050	96	6150	500	14420	10	1	19154328	3714	79.79	18.17	12	0.66	243.00	1067.00	39450	20230330	-50.85	19310	20230807	0.41	39450	-50.85	20230330	19310	0.41	20230807	39450	-50.85	20230330	19310	0.41	20230807	2.54	N	417010	500	95 억		88023	N	N	133	N	00	N
145	20230807	091037	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	20100	-500	5	-2.43	407837000	20198	23.57	20350	20600	20000	26750	14450	20600	20191.83	0.46	0	-1807	21366	20982	20616	20232	19866	20800	20050	96	6150	500	14420	50	1	19154328	3850	82.72	18.84	12	0.11	243.00	1067.00	39450	20230330	-49.05	20000	20230807	0.50	39450	-49.05	20230330	20000	0.50	20230807	39450	-49.05	20230330	20000	0.50	20230807	2.54	N	417010	500	95 억		88023	N	N	133	N	00	N
146	20230804	161030	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20600	150	2	0.73	1733249800	84055	49.92	20900	21000	20250	26550	14350	20450	20620.46	0.49	0	-6419	21550	21000	20600	20050	19650	20800	19850	96	6100	500	14310	50	1	19154328	3946	84.77	19.31	12	0.44	243.00	1067.00	39450	20230330	-47.78	20200	20230803	1.98	39450	-47.78	20230330	20200	1.98	20230803	39450	-47.78	20230330	20200	1.98	20230803	2.62	N	417010	500	95 억		94417	N	N	133	N	00	N
147	20230804	151029	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20650	200	2	0.98	1605274150	77850	46.24	20900	21000	20250	26550	14350	20450	20620.10	0.49	0	-7176	21550	21000	20600	20050	19650	20800	19850	96	6100	500	14310	50	1	19154328	3955	84.98	19.35	12	0.41	243.00	1067.00	39450	20230330	-47.66	20200	20230803	2.23	39450	-47.66	20230330	20200	2.23	20230803	39450	-47.66	20230330	20200	2.23	20230803	2.62	N	417010	500	95 억		94417	N	N	10	N	00	N
148	20230804	141043	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20700	250	2	1.22	1451297150	70397	41.81	20900	21000	20250	26550	14350	20450	20615.90	0.49	0	-7381	21550	21000	20600	20050	19650	20800	19850	96	6100	500	14310	50	1	19154328	3965	85.19	19.40	12	0.37	243.00	1067.00	39450	20230330	-47.53	20200	20230803	2.48	39450	-47.53	20230330	20200	2.48	20230803	39450	-47.53	20230330	20200	2.48	20230803	2.62	N	417010	500	95 억		94417	N	N	10	N	00	N
149	20230804	131026	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20550	100	2	0.49	1342532750	65118	38.67	20900	21000	20250	26550	14350	20450	20616.93	0.49	0	-7549	21550	21000	20600	20050	19650	20800	19850	96	6100	500	14310	50	1	19154328	3936	84.57	19.26	12	0.34	243.00	1067.00	39450	20230330	-47.91	20200	20230803	1.73	39450	-47.91	20230330	20200	1.73	20230803	39450	-47.91	20230330	20200	1.73	20230803	2.62	N	417010	500	95 억		94417	N	N	10	N	00	N
150	20230804	121020	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20700	250	2	1.22	1223357700	59322	35.23	20900	21000	20250	26550	14350	20450	20622.33	0.49	0	-6265	21550	21000	20600	20050	19650	20800	19850	96	6100	500	14310	50	1	19154328	3965	85.19	19.40	12	0.31	243.00	1067.00	39450	20230330	-47.53	20200	20230803	2.48	39450	-47.53	20230330	20200	2.48	20230803	39450	-47.53	20230330	20200	2.48	20230803	2.62	N	417010	500	95 억		94417	N	N	10	N	00	N
151	20230804	111035	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20400	-50	5	-0.24	1057610050	51219	30.42	20900	21000	20250	26550	14350	20450	20648.79	0.49	0	-6014	21550	21000	20600	20050	19650	20800	19850	96	6100	500	14310	50	1	19154328	3907	83.95	19.12	12	0.27	243.00	1067.00	39450	20230330	-48.29	20200	20230803	0.99	39450	-48.29	20230330	20200	0.99	20230803	39450	-48.29	20230330	20200	0.99	20230803	2.62	N	417010	500	95 억		94417	N	N	10	N	00	N
152	20230804	101014	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20800	350	2	1.71	823396800	39865	23.68	20900	21000	20250	26550	14350	20450	20654.64	0.49	0	-7014	21550	21000	20600	20050	19650	20800	19850	96	6100	500	14310	50	1	19154328	3984	85.60	19.49	12	0.21	243.00	1067.00	39450	20230330	-47.28	20200	20230803	2.97	39450	-47.28	20230330	20200	2.97	20230803	39450	-47.28	20230330	20200	2.97	20230803	2.62	N	417010	500	95 억		94417	N	N	10	N	00	N
153	20230804	091015	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20350	-100	5	-0.49	205647000	10022	5.95	20900	20900	20300	26550	14350	20450	20519.57	0.49	0	-4905	21550	21000	20600	20050	19650	20800	19850	96	6100	500	14310	50	1	19154328	3898	83.74	19.07	12	0.05	243.00	1067.00	39450	20230330	-48.42	20200	20230803	0.74	39450	-48.42	20230330	20200	0.74	20230803	39450	-48.42	20230330	20200	0.74	20230803	2.62	N	417010	500	95 억		94417	N	N	10	N	00	N
154	20230803	161020	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	20450	-650	5	-3.08	3422042350	167474	91.51	21150	21150	20200	27400	14800	21100	20433.17	0.54	0	-8530	23800	22450	21650	20300	19500	22050	19900	96	6300	500	14770	50	1	19154328	3917	84.16	19.17	12	0.87	243.00	1067.00	39450	20230330	-48.16	20200	20230803	1.24	39450	-48.16	20230330	20200	1.24	20230803	39450	-48.16	20230330	20200	1.24	20230803	2.54	N	417010	500	95 억		104003	N	N	10	N	00	N
155	20230803	151026	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	20450	-650	5	-3.08	3298485600	161430	88.21	21150	21150	20200	27400	14800	21100	20432.84	0.54	0	-7440	23800	22450	21650	20300	19500	22050	19900	96	6300	500	14770	50	1	19154328	3917	84.16	19.17	12	0.84	243.00	1067.00	39450	20230330	-48.16	20200	20230803	1.24	39450	-48.16	20230330	20200	1.24	20230803	39450	-48.16	20230330	20200	1.24	20230803	2.54	N	417010	500	95 억		104003	N	N	27	N	00	N
156	20230803	141019	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	20350	-750	5	-3.55	2800651750	136876	74.79	21150	21150	20200	27400	14800	21100	20461.15	0.54	0	7957	23800	22450	21650	20300	19500	22050	19900	96	6300	500	14770	50	1	19154328	3898	83.74	19.07	12	0.71	243.00	1067.00	39450	20230330	-48.42	20200	20230803	0.74	39450	-48.42	20230330	20200	0.74	20230803	39450	-48.42	20230330	20200	0.74	20230803	2.54	N	417010	500	95 억		104003	N	N	27	N	00	N
157	20230803	131020	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	20500	-600	5	-2.84	2575489600	125803	68.74	21150	21150	20200	27400	14800	21100	20472.31	0.54	0	9228	23800	22450	21650	20300	19500	22050	19900	96	6300	500	14770	50	1	19154328	3927	84.36	19.21	12	0.66	243.00	1067.00	39450	20230330	-48.04	20200	20230803	1.49	39450	-48.04	20230330	20200	1.49	20230803	39450	-48.04	20230330	20200	1.49	20230803	2.54	N	417010	500	95 억		104003	N	N	27	N	00	N
158	20230803	121026	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	20350	-750	5	-3.55	2393084250	116866	63.86	21150	21150	20200	27400	14800	21100	20477.07	0.54	0	9141	23800	22450	21650	20300	19500	22050	19900	96	6300	500	14770	50	1	19154328	3898	83.74	19.07	12	0.61	243.00	1067.00	39450	20230330	-48.42	20200	20230803	0.74	39450	-48.42	20230330	20200	0.74	20230803	39450	-48.42	20230330	20200	0.74	20230803	2.54	N	417010	500	95 억		104003	N	N	27	N	00	N
159	20230803	111013	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	20300	-800	5	-3.79	2007026250	97910	53.50	21150	21150	20200	27400	14800	21100	20498.57	0.54	0	9415	23800	22450	21650	20300	19500	22050	19900	96	6300	500	14770	50	1	19154328	3888	83.54	19.03	12	0.51	243.00	1067.00	39450	20230330	-48.54	20200	20230803	0.50	39450	-48.54	20230330	20200	0.50	20230803	39450	-48.54	20230330	20200	0.50	20230803	2.54	N	417010	500	95 억		104003	N	N	27	N	00	N
160	20230803	101010	00	50.00	KOSDAQ	신저가	기계.장비	N	N	N	N	50	N	20450	-650	5	-3.08	1296971300	63086	34.47	21150	21150	20200	27400	14800	21100	20558.63	0.54	0	6836	23800	22450	21650	20300	19500	22050	19900	96	6300	500	14770	50	1	19154328	3917	84.16	19.17	12	0.33	243.00	1067.00	39450	20230330	-48.16	20200	20230803	1.24	39450	-48.16	20230330	20200	1.24	20230803	39450	-48.16	20230330	20200	1.24	20230803	2.54	N	417010	500	95 억		104003	N	N	27	N	00	N
161	20230803	091012	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20500	-600	5	-2.84	264258700	12705	6.94	21150	21150	20500	27400	14800	21100	20799.16	0.54	0	-4736	23800	22450	21650	20300	19500	22050	19900	96	6300	500	14770	50	1	19154328	3927	84.36	19.21	12	0.07	243.00	1067.00	39450	20230330	-48.04	20400	20230728	0.49	39450	-48.04	20230330	20400	0.49	20230728	39450	-48.04	20230330	20400	0.49	20230728	2.54	N	417010	500	95 억		104003	N	N	27	N	00	N
162	20230802	161020	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21100	-1350	5	-6.01	3902905650	180117	60.12	22000	23000	20850	29150	15750	22450	21668.99	0.49	0	351	24283	23366	22733	21816	21183	23050	21500	96	6700	500	15710	50	1	19154328	4042	86.83	19.78	12	0.94	243.00	1067.00	39450	20230330	-46.51	20400	20230728	3.43	39450	-46.51	20230330	20400	3.43	20230728	39450	-46.51	20230330	20400	3.43	20230728	2.50	N	417010	500	95 억		94016	N	N	27	N	00	N
163	20230802	151033	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	20950	-1500	5	-6.68	3762873250	173464	57.90	22000	23000	20850	29150	15750	22450	21692.30	0.49	0	374	24283	23366	22733	21816	21183	23050	21500	96	6700	500	15710	50	1	19154328	4013	86.21	19.63	12	0.91	243.00	1067.00	39450	20230330	-46.89	20400	20230728	2.70	39450	-46.89	20230330	20400	2.70	20230728	39450	-46.89	20230330	20400	2.70	20230728	2.50	N	417010	500	95 억		94016	N	N	5	N	00	N
164	20230802	141019	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21450	-1000	5	-4.45	2453324550	111414	37.19	22000	23000	21300	29150	15750	22450	22019.69	0.49	0	4213	24283	23366	22733	21816	21183	23050	21500	96	6700	500	15710	50	1	19154328	4109	88.27	20.10	12	0.58	243.00	1067.00	39450	20230330	-45.63	20400	20230728	5.15	39450	-45.63	20230330	20400	5.15	20230728	39450	-45.63	20230330	20400	5.15	20230728	2.50	N	417010	500	95 억		94016	N	N	5	N	00	N
165	20230802	131011	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	21900	-550	5	-2.45	1812478250	81641	27.25	22000	23000	21750	29150	15750	22450	22200.43	0.49	0	1345	24283	23366	22733	21816	21183	23050	21500	96	6700	500	15710	50	1	19154328	4195	90.12	20.52	12	0.43	243.00	1067.00	39450	20230330	-44.49	20400	20230728	7.35	39450	-44.49	20230330	20400	7.35	20230728	39450	-44.49	20230330	20400	7.35	20230728	2.50	N	417010	500	95 억		94016	N	N	5	N	00	N
166	20230802	121008	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22300	-150	5	-0.67	1418240550	63648	21.24	22000	23000	21850	29150	15750	22450	22282.42	0.49	0	2080	24283	23366	22733	21816	21183	23050	21500	96	6700	500	15710	50	1	19154328	4271	91.77	20.90	12	0.33	243.00	1067.00	39450	20230330	-43.47	20400	20230728	9.31	39450	-43.47	20230330	20400	9.31	20230728	39450	-43.47	20230330	20400	9.31	20230728	2.50	N	417010	500	95 억		94016	N	N	5	N	00	N
167	20230802	111011	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22200	-250	5	-1.11	1086937900	48635	16.23	22000	23000	21850	29150	15750	22450	22348.77	0.49	0	1530	24283	23366	22733	21816	21183	23050	21500	96	6700	500	15710	50	1	19154328	4252	91.36	20.81	12	0.25	243.00	1067.00	39450	20230330	-43.73	20400	20230728	8.82	39450	-43.73	20230330	20400	8.82	20230728	39450	-43.73	20230330	20400	8.82	20230728	2.50	N	417010	500	95 억		94016	N	N	5	N	00	N
168	20230802	101011	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22500	50	2	0.22	679781150	30472	10.17	22000	23000	21850	29150	15750	22450	22308.14	0.49	0	-328	24283	23366	22733	21816	21183	23050	21500	96	6700	500	15710	50	1	19154328	4310	92.59	21.09	12	0.16	243.00	1067.00	39450	20230330	-42.97	20400	20230728	10.29	39450	-42.97	20230330	20400	10.29	20230728	39450	-42.97	20230330	20400	10.29	20230728	2.50	N	417010	500	95 억		94016	N	N	5	N	00	N
169	20230802	091011	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22400	-50	5	-0.22	263127000	11928	3.98	22000	22400	21850	29150	15750	22450	22057.87	0.49	0	3673	24283	23366	22733	21816	21183	23050	21500	96	6700	500	15710	50	1	19154328	4291	92.18	20.99	12	0.06	243.00	1067.00	39450	20230330	-43.22	20400	20230728	9.80	39450	-43.22	20230330	20400	9.80	20230728	39450	-43.22	20230330	20400	9.80	20230728	2.50	N	417010	500	95 억		94016	N	N	5	N	00	N
170	20230801	161009	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22450	450	2	2.05	6767852900	297294	167.99	23050	23650	22100	28600	15400	22000	22765.11	0.50	0	11819	23333	22666	21833	21166	20333	23000	21500	96	6600	500	15400	50	1	19154328	4300	92.39	21.04	12	1.55	243.00	1067.00	39450	20230330	-43.09	20400	20230728	10.05	39450	-43.09	20230330	20400	10.05	20230728	39450	-43.09	20230330	20400	10.05	20230728	2.50	N	417010	500	95 억		94995	N	N	5	N	00	N
171	20230801	151005	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22250	250	2	1.14	6676967800	293238	165.70	23050	23650	22100	28600	15400	22000	22769.88	0.50	0	11768	23333	22666	21833	21166	20333	23000	21500	96	6600	500	15400	50	1	19154328	4262	91.56	20.85	12	1.53	243.00	1067.00	39450	20230330	-43.60	20400	20230728	9.07	39450	-43.60	20230330	20400	9.07	20230728	39450	-43.60	20230330	20400	9.07	20230728	2.50	N	417010	500	95 억		94995	N	N	19	N	00	N
172	20230801	141024	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22400	400	2	1.82	6355924400	278823	157.56	23050	23650	22100	28600	15400	22000	22795.65	0.50	0	9412	23333	22666	21833	21166	20333	23000	21500	96	6600	500	15400	50	1	19154328	4291	92.18	20.99	12	1.46	243.00	1067.00	39450	20230330	-43.22	20400	20230728	9.80	39450	-43.22	20230330	20400	9.80	20230728	39450	-43.22	20230330	20400	9.80	20230728	2.50	N	417010	500	95 억		94995	N	N	19	N	00	N
173	20230801	131001	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22400	400	2	1.82	5823085300	254881	144.03	23050	23650	22300	28600	15400	22000	22846.40	0.50	0	8732	23333	22666	21833	21166	20333	23000	21500	96	6600	500	15400	50	1	19154328	4291	92.18	20.99	12	1.33	243.00	1067.00	39450	20230330	-43.22	20400	20230728	9.80	39450	-43.22	20230330	20400	9.80	20230728	39450	-43.22	20230330	20400	9.80	20230728	2.50	N	417010	500	95 억		94995	N	N	19	N	00	N
174	20230801	121001	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22500	500	2	2.27	5257944550	229692	129.79	23050	23650	22300	28600	15400	22000	22891.41	0.50	0	9746	23333	22666	21833	21166	20333	23000	21500	96	6600	500	15400	50	1	19154328	4310	92.59	21.09	12	1.20	243.00	1067.00	39450	20230330	-42.97	20400	20230728	10.29	39450	-42.97	20230330	20400	10.29	20230728	39450	-42.97	20230330	20400	10.29	20230728	2.50	N	417010	500	95 억		94995	N	N	19	N	00	N
175	20230801	110957	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22450	450	2	2.05	4485343050	195339	110.38	23050	23650	22300	28600	15400	22000	22962.01	0.50	0	4473	23333	22666	21833	21166	20333	23000	21500	96	6600	500	15400	50	1	19154328	4300	92.39	21.04	12	1.02	243.00	1067.00	39450	20230330	-43.09	20400	20230728	10.05	39450	-43.09	20230330	20400	10.05	20230728	39450	-43.09	20230330	20400	10.05	20230728	2.50	N	417010	500	95 억		94995	N	N	19	N	00	N
176	20230801	101003	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	23100	1100	2	5.00	3066732850	132978	75.14	23050	23650	22300	28600	15400	22000	23062.23	0.50	0	-4457	23333	22666	21833	21166	20333	23000	21500	96	6600	500	15400	50	1	19154328	4425	95.06	21.65	12	0.69	243.00	1067.00	39450	20230330	-41.44	20400	20230728	13.24	39450	-41.44	20230330	20400	13.24	20230728	39450	-41.44	20230330	20400	13.24	20230728	2.50	N	417010	500	95 억		94995	N	N	19	N	00	N
177	20230801	090955	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	22700	700	2	3.18	697002450	30633	17.31	23050	23050	22300	28600	15400	22000	22754.16	0.50	0	-8199	23333	22666	21833	21166	20333	23000	21500	96	6600	500	15400	50	1	19154328	4348	93.42	21.27	12	0.16	243.00	1067.00	39450	20230330	-42.46	20400	20230728	11.27	39450	-42.46	20230330	20400	11.27	20230728	39450	-42.46	20230330	20400	11.27	20230728	2.50	N	417010	500	95 억		94995	N	N	19	N	00	N