KissMeData/014940/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	160317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3485	15	2	0.43	242456560	69597	47.11	3450	3540	3450	4510	2430	3470	3483.72	0.73	0	-3277	3746	3607	3521	3382	3296	3565	3340	228	1040	500	2420	5	1	45573661	1588	18.94	1.84	12	0.15	184.00	1892.00	4400	20230705	-20.80	2115	20221227	64.78	4400	-20.80	20230705	2220	56.98	20230103	4400	-20.80	20230705	2115	64.78	20221227	1.41	N	014940	500	227 억		332847	N	N	0	N	00	N
3	20230831	150359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3490	20	2	0.58	238090380	68344	46.26	3450	3540	3450	4510	2430	3470	3483.71	0.73	0	-3304	3746	3607	3521	3382	3296	3565	3340	228	1040	500	2420	5	1	45573661	1591	18.97	1.84	12	0.15	184.00	1892.00	4400	20230705	-20.68	2115	20221227	65.01	4400	-20.68	20230705	2220	57.21	20230103	4400	-20.68	20230705	2115	65.01	20221227	1.41	N	014940	500	227 억		332847	N	N	0	N	00	N
4	20230831	140415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3480	10	2	0.29	225411875	64698	43.79	3450	3540	3450	4510	2430	3470	3484.06	0.73	0	-3167	3746	3607	3521	3382	3296	3565	3340	228	1040	500	2420	5	1	45573661	1586	18.91	1.84	12	0.14	184.00	1892.00	4400	20230705	-20.91	2115	20221227	64.54	4400	-20.91	20230705	2220	56.76	20230103	4400	-20.91	20230705	2115	64.54	20221227	1.41	N	014940	500	227 억		332847	N	N	0	N	00	N
5	20230831	130407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3490	20	2	0.58	201445625	57825	39.14	3450	3540	3450	4510	2430	3470	3483.71	0.73	0	-3959	3746	3607	3521	3382	3296	3565	3340	228	1040	500	2420	5	1	45573661	1591	18.97	1.84	12	0.13	184.00	1892.00	4400	20230705	-20.68	2115	20221227	65.01	4400	-20.68	20230705	2220	57.21	20230103	4400	-20.68	20230705	2115	65.01	20221227	1.41	N	014940	500	227 억		332847	N	N	0	N	00	N
6	20230831	120409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3480	10	2	0.29	166074570	47677	32.27	3450	3540	3450	4510	2430	3470	3483.33	0.73	0	-3877	3746	3607	3521	3382	3296	3565	3340	228	1040	500	2420	5	1	45573661	1586	18.91	1.84	12	0.10	184.00	1892.00	4400	20230705	-20.91	2115	20221227	64.54	4400	-20.91	20230705	2220	56.76	20230103	4400	-20.91	20230705	2115	64.54	20221227	1.41	N	014940	500	227 억		332847	N	N	0	N	00	N
7	20230831	110544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3475	5	2	0.14	108949260	31233	21.14	3450	3540	3450	4510	2430	3470	3488.27	0.73	0	-2930	3746	3607	3521	3382	3296	3565	3340	228	1040	500	2420	5	1	45573661	1584	18.89	1.84	12	0.07	184.00	1892.00	4400	20230705	-21.02	2115	20221227	64.30	4400	-21.02	20230705	2220	56.53	20230103	4400	-21.02	20230705	2115	64.30	20221227	1.41	N	014940	500	227 억		332847	N	N	0	N	00	N
8	20230831	100439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3500	30	2	0.86	67866620	19420	13.15	3450	3540	3450	4510	2430	3470	3494.68	0.73	0	-1193	3746	3607	3521	3382	3296	3565	3340	228	1040	500	2420	5	1	45573661	1595	19.02	1.85	12	0.04	184.00	1892.00	4400	20230705	-20.45	2115	20221227	65.48	4400	-20.45	20230705	2220	57.66	20230103	4400	-20.45	20230705	2115	65.48	20221227	1.41	N	014940	500	227 억		332847	N	N	0	N	00	N
9	20230831	090340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3500	30	2	0.86	4849540	1399	0.95	3450	3540	3450	4510	2430	3470	3466.43	0.73	0	-410	3746	3607	3521	3382	3296	3565	3340	228	1040	500	2420	5	1	45573661	1595	19.02	1.85	12	0.00	184.00	1892.00	4400	20230705	-20.45	2115	20221227	65.48	4400	-20.45	20230705	2220	57.66	20230103	4400	-20.45	20230705	2115	65.48	20221227	1.41	N	014940	500	227 억		332847	N	N	0	N	00	N
10	20230830	160319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3470	15	2	0.43	519145190	147374	179.25	3660	3660	3435	4490	2420	3455	3522.67	0.82	0	-41904	3615	3535	3440	3360	3265	3575	3400	228	1035	500	2410	5	1	45573661	1581	18.86	1.83	12	0.32	184.00	1892.00	4400	20230705	-21.14	2115	20221227	64.07	4400	-21.14	20230705	2220	56.31	20230103	4400	-21.14	20230705	2115	64.07	20221227	1.41	N	014940	500	227 억		374198	N	N	0	N	00	N
11	20230830	150350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3450	-5	5	-0.14	511855335	145271	176.69	3660	3660	3435	4490	2420	3455	3523.45	0.82	0	-41817	3615	3535	3440	3360	3265	3575	3400	228	1035	500	2410	5	1	45573661	1572	18.75	1.82	12	0.32	184.00	1892.00	4400	20230705	-21.59	2115	20221227	63.12	4400	-21.59	20230705	2220	55.41	20230103	4400	-21.59	20230705	2115	63.12	20221227	1.41	N	014940	500	227 억		374198	N	N	0	N	00	N
12	20230830	140414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3450	-5	5	-0.14	495605310	140561	170.97	3660	3660	3440	4490	2420	3455	3525.91	0.82	0	-41690	3615	3535	3440	3360	3265	3575	3400	228	1035	500	2410	5	1	45573661	1572	18.75	1.82	12	0.31	184.00	1892.00	4400	20230705	-21.59	2115	20221227	63.12	4400	-21.59	20230705	2220	55.41	20230103	4400	-21.59	20230705	2115	63.12	20221227	1.41	N	014940	500	227 억		374198	N	N	0	N	00	N
13	20230830	130357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3460	5	2	0.14	459931845	130210	158.38	3660	3660	3440	4490	2420	3455	3532.23	0.82	0	-41901	3615	3535	3440	3360	3265	3575	3400	228	1035	500	2410	5	1	45573661	1577	18.80	1.83	12	0.29	184.00	1892.00	4400	20230705	-21.36	2115	20221227	63.59	4400	-21.36	20230705	2220	55.86	20230103	4400	-21.36	20230705	2115	63.59	20221227	1.41	N	014940	500	227 억		374198	N	N	0	N	00	N
14	20230830	120405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3465	10	2	0.29	443481665	125451	152.59	3660	3660	3440	4490	2420	3455	3535.10	0.82	0	-40925	3615	3535	3440	3360	3265	3575	3400	228	1035	500	2410	5	1	45573661	1579	18.83	1.83	12	0.28	184.00	1892.00	4400	20230705	-21.25	2115	20221227	63.83	4400	-21.25	20230705	2220	56.08	20230103	4400	-21.25	20230705	2115	63.83	20221227	1.41	N	014940	500	227 억		374198	N	N	0	N	00	N
15	20230830	110535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3480	25	2	0.72	416258110	117600	143.04	3660	3660	3440	4490	2420	3455	3539.61	0.82	0	-39139	3615	3535	3440	3360	3265	3575	3400	228	1035	500	2410	5	1	45573661	1586	18.91	1.84	12	0.26	184.00	1892.00	4400	20230705	-20.91	2115	20221227	64.54	4400	-20.91	20230705	2220	56.76	20230103	4400	-20.91	20230705	2115	64.54	20221227	1.41	N	014940	500	227 억		374198	N	N	0	N	00	N
16	20230830	100428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3500	45	2	1.30	327789090	92066	111.98	3660	3660	3475	4490	2420	3455	3560.37	0.82	0	-39058	3615	3535	3440	3360	3265	3575	3400	228	1035	500	2410	5	1	45573661	1595	19.02	1.85	12	0.20	184.00	1892.00	4400	20230705	-20.45	2115	20221227	65.48	4400	-20.45	20230705	2220	57.66	20230103	4400	-20.45	20230705	2115	65.48	20221227	1.41	N	014940	500	227 억		374198	N	N	0	N	00	N
17	20230830	090336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3545	90	2	2.60	167718780	46594	56.67	3660	3660	3505	4490	2420	3455	3599.58	0.82	0	-26131	3615	3535	3440	3360	3265	3575	3400	228	1035	500	2410	5	1	45573661	1616	19.27	1.87	12	0.10	184.00	1892.00	4400	20230705	-19.43	2115	20221227	67.61	4400	-19.43	20230705	2220	59.68	20230103	4400	-19.43	20230705	2115	67.61	20221227	1.41	N	014940	500	227 억		374198	N	N	0	N	00	N
18	20230829	160315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3455	85	2	2.52	278156500	80579	106.42	3390	3520	3345	4380	2360	3370	3451.97	0.81	0	3617	3486	3427	3331	3272	3176	3457	3302	228	1010	500	2350	5	1	45573661	1575	18.78	1.83	12	0.18	184.00	1892.00	4400	20230705	-21.48	2115	20221227	63.36	4400	-21.48	20230705	2220	55.63	20230103	4400	-21.48	20230705	2115	63.36	20221227	1.41	N	014940	500	227 억		369689	N	N	0	N	00	N
19	20230829	150353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3475	105	2	3.12	257460855	74590	98.51	3390	3520	3345	4380	2360	3370	3451.68	0.81	0	6802	3486	3427	3331	3272	3176	3457	3302	228	1010	500	2350	5	1	45573661	1584	18.89	1.84	12	0.16	184.00	1892.00	4400	20230705	-21.02	2115	20221227	64.30	4400	-21.02	20230705	2220	56.53	20230103	4400	-21.02	20230705	2115	64.30	20221227	1.41	N	014940	500	227 억		369689	N	N	0	N	00	N
20	20230829	140419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3445	75	2	2.23	246386125	71384	94.27	3390	3520	3345	4380	2360	3370	3451.56	0.81	0	6303	3486	3427	3331	3272	3176	3457	3302	228	1010	500	2350	5	1	45573661	1570	18.72	1.82	12	0.16	184.00	1892.00	4400	20230705	-21.70	2115	20221227	62.88	4400	-21.70	20230705	2220	55.18	20230103	4400	-21.70	20230705	2115	62.88	20221227	1.41	N	014940	500	227 억		369689	N	N	0	N	00	N
21	20230829	130401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3435	65	2	1.93	216484505	62666	82.76	3390	3520	3345	4380	2360	3370	3454.58	0.81	0	4562	3486	3427	3331	3272	3176	3457	3302	228	1010	500	2350	5	1	45573661	1565	18.67	1.82	12	0.14	184.00	1892.00	4400	20230705	-21.93	2115	20221227	62.41	4400	-21.93	20230705	2220	54.73	20230103	4400	-21.93	20230705	2115	62.41	20221227	1.41	N	014940	500	227 억		369689	N	N	0	N	00	N
22	20230829	120412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3440	70	2	2.08	192836095	55792	73.68	3390	3520	3345	4380	2360	3370	3456.34	0.81	0	5375	3486	3427	3331	3272	3176	3457	3302	228	1010	500	2350	5	1	45573661	1568	18.70	1.82	12	0.12	184.00	1892.00	4400	20230705	-21.82	2115	20221227	62.65	4400	-21.82	20230705	2220	54.95	20230103	4400	-21.82	20230705	2115	62.65	20221227	1.41	N	014940	500	227 억		369689	N	N	0	N	00	N
23	20230829	110619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3460	90	2	2.67	169127215	48908	64.59	3390	3520	3345	4380	2360	3370	3458.07	0.81	0	5437	3486	3427	3331	3272	3176	3457	3302	228	1010	500	2350	5	1	45573661	1577	18.80	1.83	12	0.11	184.00	1892.00	4400	20230705	-21.36	2115	20221227	63.59	4400	-21.36	20230705	2220	55.86	20230103	4400	-21.36	20230705	2115	63.59	20221227	1.41	N	014940	500	227 억		369689	N	N	0	N	00	N
24	20230829	100439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3490	120	2	3.56	126403565	36589	48.32	3390	3520	3345	4380	2360	3370	3454.69	0.81	0	4770	3486	3427	3331	3272	3176	3457	3302	228	1010	500	2350	5	1	45573661	1591	18.97	1.84	12	0.08	184.00	1892.00	4400	20230705	-20.68	2115	20221227	65.01	4400	-20.68	20230705	2220	57.21	20230103	4400	-20.68	20230705	2115	65.01	20221227	1.41	N	014940	500	227 억		369689	N	N	0	N	00	N
25	20230829	090308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3365	-5	5	-0.15	2199435	651	0.86	3390	3390	3365	4380	2360	3370	3378.55	0.81	0	-182	3486	3427	3331	3272	3176	3457	3302	228	1010	500	2350	5	1	45573661	1534	18.29	1.78	12	0.00	184.00	1892.00	4400	20230705	-23.52	2115	20221227	59.10	4400	-23.52	20230705	2220	51.58	20230103	4400	-23.52	20230705	2115	59.10	20221227	1.41	N	014940	500	227 억		369689	N	N	0	N	00	N
26	20230828	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3370	150	2	4.66	252901715	75701	256.98	3290	3390	3235	4185	2255	3220	3340.80	0.79	0	11791	3340	3280	3235	3175	3130	3257	3152	228	965	500	2250	5	1	45573661	1536	18.32	1.78	12	0.17	184.00	1892.00	4400	20230705	-23.41	2115	20221227	59.34	4400	-23.41	20230705	2220	51.80	20230103	4400	-23.41	20230705	2115	59.34	20221227	1.40	N	014940	500	227 억		358010	N	N	0	N	00	N
27	20230828	150310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3375	155	2	4.81	242398250	72595	246.44	3290	3390	3235	4185	2255	3220	3339.05	0.79	0	12712	3340	3280	3235	3175	3130	3257	3152	228	965	500	2250	5	1	45573661	1538	18.34	1.78	12	0.16	184.00	1892.00	4400	20230705	-23.30	2115	20221227	59.57	4400	-23.30	20230705	2220	52.03	20230103	4400	-23.30	20230705	2115	59.57	20221227	1.40	N	014940	500	227 억		358010	N	N	0	N	00	N
28	20230828	140311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3350	130	2	4.04	182128405	54724	185.77	3290	3375	3235	4185	2255	3220	3328.13	0.79	0	12601	3340	3280	3235	3175	3130	3257	3152	228	965	500	2250	5	1	45573661	1527	18.21	1.77	12	0.12	184.00	1892.00	4400	20230705	-23.86	2115	20221227	58.39	4400	-23.86	20230705	2220	50.90	20230103	4400	-23.86	20230705	2115	58.39	20221227	1.40	N	014940	500	227 억		358010	N	N	0	N	00	N
29	20230828	130314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3365	145	2	4.50	148729045	44746	151.90	3290	3375	3235	4185	2255	3220	3323.85	0.79	0	12971	3340	3280	3235	3175	3130	3257	3152	228	965	500	2250	5	1	45573661	1534	18.29	1.78	12	0.10	184.00	1892.00	4400	20230705	-23.52	2115	20221227	59.10	4400	-23.52	20230705	2220	51.58	20230103	4400	-23.52	20230705	2115	59.10	20221227	1.40	N	014940	500	227 억		358010	N	N	0	N	00	N
30	20230828	120311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3325	105	2	3.26	119251695	35937	121.99	3290	3375	3235	4185	2255	3220	3318.35	0.79	0	12425	3340	3280	3235	3175	3130	3257	3152	228	965	500	2250	5	1	45573661	1515	18.07	1.76	12	0.08	184.00	1892.00	4400	20230705	-24.43	2115	20221227	57.21	4400	-24.43	20230705	2220	49.77	20230103	4400	-24.43	20230705	2115	57.21	20221227	1.40	N	014940	500	227 억		358010	N	N	0	N	00	N
31	20230828	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3320	100	2	3.11	105655470	31840	108.09	3290	3375	3235	4185	2255	3220	3318.33	0.79	0	10869	3340	3280	3235	3175	3130	3257	3152	228	965	500	2250	5	1	45573661	1513	18.04	1.75	12	0.07	184.00	1892.00	4400	20230705	-24.55	2115	20221227	56.97	4400	-24.55	20230705	2220	49.55	20230103	4400	-24.55	20230705	2115	56.97	20221227	1.40	N	014940	500	227 억		358010	N	N	0	N	00	N
32	20230828	100305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3365	145	2	4.50	88360870	26686	90.59	3290	3365	3235	4185	2255	3220	3311.13	0.79	0	10967	3340	3280	3235	3175	3130	3257	3152	228	965	500	2250	5	1	45573661	1534	18.29	1.78	12	0.06	184.00	1892.00	4400	20230705	-23.52	2115	20221227	59.10	4400	-23.52	20230705	2220	51.58	20230103	4400	-23.52	20230705	2115	59.10	20221227	1.40	N	014940	500	227 억		358010	N	N	0	N	00	N
33	20230828	090311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3235	15	2	0.47	2995045	915	3.11	3290	3290	3235	4185	2255	3220	3273.27	0.79	0	-106	3340	3280	3235	3175	3130	3257	3152	228	965	500	2250	5	1	45573661	1474	17.58	1.71	12	0.00	184.00	1892.00	4400	20230705	-26.48	2115	20221227	52.96	4400	-26.48	20230705	2220	45.72	20230103	4400	-26.48	20230705	2115	52.96	20221227	1.40	N	014940	500	227 억		358010	N	N	0	N	00	N
34	20230825	160309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3220	-30	5	-0.92	94884190	29452	59.93	3245	3295	3190	4225	2275	3250	3221.66	0.79	0	-3884	3350	3300	3255	3205	3160	3277	3182	228	975	500	2270	5	1	45573661	1467	17.50	1.70	12	0.06	184.00	1892.00	4400	20230705	-26.82	2115	20221227	52.25	4400	-26.82	20230705	2220	45.05	20230103	4400	-26.82	20230705	2115	52.25	20221227	1.40	N	014940	500	227 억		361895	N	N	0	N	00	N
35	20230825	150310	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3230	-20	5	-0.62	85500955	26536	54.00	3245	3295	3190	4225	2275	3250	3222.07	0.79	0	-2576	3350	3300	3255	3205	3160	3277	3182	228	975	500	2270	5	1	45573661	1472	17.55	1.71	12	0.06	184.00	1892.00	4400	20230705	-26.59	2115	20221227	52.72	4400	-26.59	20230705	2220	45.50	20230103	4400	-26.59	20230705	2115	52.72	20221227	1.40	N	014940	500	227 억		361895	N	N	0	N	00	N
36	20230825	140310	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3195	-55	5	-1.69	72349940	22456	45.70	3245	3295	3190	4225	2275	3250	3221.85	0.79	0	-1728	3350	3300	3255	3205	3160	3277	3182	228	975	500	2270	5	1	45573661	1456	17.36	1.69	12	0.05	184.00	1892.00	4400	20230705	-27.39	2115	20221227	51.06	4400	-27.39	20230705	2220	43.92	20230103	4400	-27.39	20230705	2115	51.06	20221227	1.40	N	014940	500	227 억		361895	N	N	0	N	00	N
37	20230825	130309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3215	-35	5	-1.08	65470705	20305	41.32	3245	3295	3190	4225	2275	3250	3224.36	0.79	0	-1324	3350	3300	3255	3205	3160	3277	3182	228	975	500	2270	5	1	45573661	1465	17.47	1.70	12	0.04	184.00	1892.00	4400	20230705	-26.93	2115	20221227	52.01	4400	-26.93	20230705	2220	44.82	20230103	4400	-26.93	20230705	2115	52.01	20221227	1.40	N	014940	500	227 억		361895	N	N	0	N	00	N
38	20230825	120309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3245	-5	5	-0.15	34320575	10593	21.56	3245	3295	3200	4225	2275	3250	3239.93	0.79	0	-1308	3350	3300	3255	3205	3160	3277	3182	228	975	500	2270	5	1	45573661	1479	17.64	1.72	12	0.02	184.00	1892.00	4400	20230705	-26.25	2115	20221227	53.43	4400	-26.25	20230705	2220	46.17	20230103	4400	-26.25	20230705	2115	53.43	20221227	1.40	N	014940	500	227 억		361895	N	N	0	N	00	N
39	20230825	110309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3255	5	2	0.15	31589715	9752	19.84	3245	3295	3200	4225	2275	3250	3239.31	0.79	0	-711	3350	3300	3255	3205	3160	3277	3182	228	975	500	2270	5	1	45573661	1483	17.69	1.72	12	0.02	184.00	1892.00	4400	20230705	-26.02	2115	20221227	53.90	4400	-26.02	20230705	2220	46.62	20230103	4400	-26.02	20230705	2115	53.90	20221227	1.40	N	014940	500	227 억		361895	N	N	0	N	00	N
40	20230825	100309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3265	15	2	0.46	25830255	7983	16.24	3245	3295	3200	4225	2275	3250	3235.66	0.79	0	357	3350	3300	3255	3205	3160	3277	3182	228	975	500	2270	5	1	45573661	1488	17.74	1.73	12	0.02	184.00	1892.00	4400	20230705	-25.80	2115	20221227	54.37	4400	-25.80	20230705	2220	47.07	20230103	4400	-25.80	20230705	2115	54.37	20221227	1.40	N	014940	500	227 억		361895	N	N	0	N	00	N
41	20230825	090309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3260	10	2	0.31	1807105	556	1.13	3245	3295	3245	4225	2275	3250	3250.19	0.79	0	62	3350	3300	3255	3205	3160	3277	3182	228	975	500	2270	5	1	45573661	1486	17.72	1.72	12	0.00	184.00	1892.00	4400	20230705	-25.91	2115	20221227	54.14	4400	-25.91	20230705	2220	46.85	20230103	4400	-25.91	20230705	2115	54.14	20221227	1.40	N	014940	500	227 억		361895	N	N	0	N	00	N
42	20230824	160307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3250	-10	5	-0.31	159144290	48818	60.27	3300	3305	3210	4235	2285	3260	3259.95	0.80	0	-2338	3400	3330	3280	3210	3160	3305	3185	228	975	500	2280	5	1	45573661	1481	17.66	1.72	12	0.11	184.00	1892.00	4400	20230705	-26.14	2115	20221227	53.66	4400	-26.14	20230705	2220	46.40	20230103	4400	-26.14	20230705	2115	53.66	20221227	1.40	N	014940	500	227 억		364233	N	N	0	N	00	N
43	20230824	150306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3300	40	2	1.23	113439595	34816	42.98	3300	3305	3210	4235	2285	3260	3258.26	0.80	0	-3060	3400	3330	3280	3210	3160	3305	3185	228	975	500	2280	5	1	45573661	1504	17.93	1.74	12	0.08	184.00	1892.00	4400	20230705	-25.00	2115	20221227	56.03	4400	-25.00	20230705	2220	48.65	20230103	4400	-25.00	20230705	2115	56.03	20221227	1.40	N	014940	500	227 억		364233	N	N	0	N	00	N
44	20230824	140307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3280	20	2	0.61	106755990	32784	40.47	3300	3305	3210	4235	2285	3260	3256.34	0.80	0	-2877	3400	3330	3280	3210	3160	3305	3185	228	975	500	2280	5	1	45573661	1495	17.83	1.73	12	0.07	184.00	1892.00	4400	20230705	-25.45	2115	20221227	55.08	4400	-25.45	20230705	2220	47.75	20230103	4400	-25.45	20230705	2115	55.08	20221227	1.40	N	014940	500	227 억		364233	N	N	0	N	00	N
45	20230824	130308	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3285	25	2	0.77	105228870	32319	39.90	3300	3305	3210	4235	2285	3260	3255.94	0.80	0	-2764	3400	3330	3280	3210	3160	3305	3185	228	975	500	2280	5	1	45573661	1497	17.85	1.74	12	0.07	184.00	1892.00	4400	20230705	-25.34	2115	20221227	55.32	4400	-25.34	20230705	2220	47.97	20230103	4400	-25.34	20230705	2115	55.32	20221227	1.40	N	014940	500	227 억		364233	N	N	0	N	00	N
46	20230824	120309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3275	15	2	0.46	77289775	23821	29.41	3300	3305	3210	4235	2285	3260	3244.57	0.80	0	-3968	3400	3330	3280	3210	3160	3305	3185	228	975	500	2280	5	1	45573661	1493	17.80	1.73	12	0.05	184.00	1892.00	4400	20230705	-25.57	2115	20221227	54.85	4400	-25.57	20230705	2220	47.52	20230103	4400	-25.57	20230705	2115	54.85	20221227	1.40	N	014940	500	227 억		364233	N	N	0	N	00	N
47	20230824	110307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3255	-5	5	-0.15	63857240	19698	24.32	3300	3305	3210	4235	2285	3260	3241.77	0.80	0	-2744	3400	3330	3280	3210	3160	3305	3185	228	975	500	2280	5	1	45573661	1483	17.69	1.72	12	0.04	184.00	1892.00	4400	20230705	-26.02	2115	20221227	53.90	4400	-26.02	20230705	2220	46.62	20230103	4400	-26.02	20230705	2115	53.90	20221227	1.40	N	014940	500	227 억		364233	N	N	0	N	00	N
48	20230824	100307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3240	-20	5	-0.61	27671045	8476	10.46	3300	3305	3230	4235	2285	3260	3264.66	0.80	0	-3913	3400	3330	3280	3210	3160	3305	3185	228	975	500	2280	5	1	45573661	1477	17.61	1.71	12	0.02	184.00	1892.00	4400	20230705	-26.36	2115	20221227	53.19	4400	-26.36	20230705	2220	45.95	20230103	4400	-26.36	20230705	2115	53.19	20221227	1.40	N	014940	500	227 억		364233	N	N	0	N	00	N
49	20230824	090308	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3300	40	2	1.23	3670835	1113	1.37	3300	3305	3300	4235	2285	3260	3300.01	0.80	0	-477	3400	3330	3280	3210	3160	3305	3185	228	975	500	2280	5	1	45573661	1504	17.93	1.74	12	0.00	184.00	1892.00	4400	20230705	-25.00	2115	20221227	56.03	4400	-25.00	20230705	2220	48.65	20230103	4400	-25.00	20230705	2115	56.03	20221227	1.40	N	014940	500	227 억		364233	N	N	0	N	00	N
50	20230823	160306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3260	-15	5	-0.46	263715860	80719	153.65	3305	3350	3230	4255	2295	3275	3267.09	0.80	0	-150	3401	3337	3301	3237	3201	3320	3220	228	980	500	2290	5	1	45573661	1486	17.72	1.72	12	0.18	184.00	1892.00	4400	20230705	-25.91	2115	20221227	54.14	4400	-25.91	20230705	2220	46.85	20230103	4400	-25.91	20230705	2115	54.14	20221227	1.40	N	014940	500	227 억		364383	N	N	0	N	00	N
51	20230823	150307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3260	-15	5	-0.46	260537040	79743	151.79	3305	3350	3230	4255	2295	3275	3267.21	0.80	0	-39	3401	3337	3301	3237	3201	3320	3220	228	980	500	2290	5	1	45573661	1486	17.72	1.72	12	0.17	184.00	1892.00	4400	20230705	-25.91	2115	20221227	54.14	4400	-25.91	20230705	2220	46.85	20230103	4400	-25.91	20230705	2115	54.14	20221227	1.40	N	014940	500	227 억		364383	N	N	0	N	00	N
52	20230823	140308	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3235	-40	5	-1.22	238348900	72891	138.75	3305	3350	3230	4255	2295	3275	3269.94	0.80	0	312	3401	3337	3301	3237	3201	3320	3220	228	980	500	2290	5	1	45573661	1474	17.58	1.71	12	0.16	184.00	1892.00	4400	20230705	-26.48	2115	20221227	52.96	4400	-26.48	20230705	2220	45.72	20230103	4400	-26.48	20230705	2115	52.96	20221227	1.40	N	014940	500	227 억		364383	N	N	0	N	00	N
53	20230823	130307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3285	10	2	0.31	191689680	58562	111.47	3305	3350	3235	4255	2295	3275	3273.28	0.80	0	594	3401	3337	3301	3237	3201	3320	3220	228	980	500	2290	5	1	45573661	1497	17.85	1.74	12	0.13	184.00	1892.00	4400	20230705	-25.34	2115	20221227	55.32	4400	-25.34	20230705	2220	47.97	20230103	4400	-25.34	20230705	2115	55.32	20221227	1.40	N	014940	500	227 억		364383	N	N	0	N	00	N
54	20230823	120308	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3285	10	2	0.31	186806700	57072	108.64	3305	3350	3235	4255	2295	3275	3273.18	0.80	0	658	3401	3337	3301	3237	3201	3320	3220	228	980	500	2290	5	1	45573661	1497	17.85	1.74	12	0.13	184.00	1892.00	4400	20230705	-25.34	2115	20221227	55.32	4400	-25.34	20230705	2220	47.97	20230103	4400	-25.34	20230705	2115	55.32	20221227	1.40	N	014940	500	227 억		364383	N	N	0	N	00	N
55	20230823	110307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3275	0	3	0.00	117056180	35747	68.04	3305	3350	3235	4255	2295	3275	3274.57	0.80	0	-42	3401	3337	3301	3237	3201	3320	3220	228	980	500	2290	5	1	45573661	1493	17.80	1.73	12	0.08	184.00	1892.00	4400	20230705	-25.57	2115	20221227	54.85	4400	-25.57	20230705	2220	47.52	20230103	4400	-25.57	20230705	2115	54.85	20221227	1.40	N	014940	500	227 억		364383	N	N	0	N	00	N
56	20230823	100306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3255	-20	5	-0.61	83248575	25449	48.44	3305	3350	3235	4255	2295	3275	3271.19	0.80	0	-207	3401	3337	3301	3237	3201	3320	3220	228	980	500	2290	5	1	45573661	1483	17.69	1.72	12	0.06	184.00	1892.00	4400	20230705	-26.02	2115	20221227	53.90	4400	-26.02	20230705	2220	46.62	20230103	4400	-26.02	20230705	2115	53.90	20221227	1.40	N	014940	500	227 억		364383	N	N	0	N	00	N
57	20230823	090310	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3275	0	3	0.00	5080595	1541	2.93	3305	3305	3275	4255	2295	3275	3296.95	0.80	0	-981	3401	3337	3301	3237	3201	3320	3220	228	980	500	2290	5	1	45573661	1493	17.80	1.73	12	0.00	184.00	1892.00	4400	20230705	-25.57	2115	20221227	54.85	4400	-25.57	20230705	2220	47.52	20230103	4400	-25.57	20230705	2115	54.85	20221227	1.40	N	014940	500	227 억		364383	N	N	0	N	00	N
58	20230822	160305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3275	-90	5	-2.67	172022505	52119	90.42	3365	3365	3265	4370	2360	3365	3300.59	0.82	0	-9060	3468	3416	3318	3266	3168	3442	3292	228	1005	500	2350	5	1	45573661	1493	17.80	1.73	12	0.11	184.00	1892.00	4400	20230705	-25.57	2115	20221227	54.85	4400	-25.57	20230705	2220	47.52	20230103	4400	-25.57	20230705	2115	54.85	20221227	1.44	N	014940	500	227 억		373444	N	N	0	N	00	N
59	20230822	150306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3290	-75	5	-2.23	151483385	45848	79.54	3365	3365	3265	4370	2360	3365	3304.03	0.82	0	-7738	3468	3416	3318	3266	3168	3442	3292	228	1005	500	2350	5	1	45573661	1499	17.88	1.74	12	0.10	184.00	1892.00	4400	20230705	-25.23	2115	20221227	55.56	4400	-25.23	20230705	2220	48.20	20230103	4400	-25.23	20230705	2115	55.56	20221227	1.44	N	014940	500	227 억		373444	N	N	0	N	00	N
60	20230822	140307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3290	-75	5	-2.23	137250040	41517	72.03	3365	3365	3265	4370	2360	3365	3305.88	0.82	0	-5953	3468	3416	3318	3266	3168	3442	3292	228	1005	500	2350	5	1	45573661	1499	17.88	1.74	12	0.09	184.00	1892.00	4400	20230705	-25.23	2115	20221227	55.56	4400	-25.23	20230705	2220	48.20	20230103	4400	-25.23	20230705	2115	55.56	20221227	1.44	N	014940	500	227 억		373444	N	N	0	N	00	N
61	20230822	130305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3320	-45	5	-1.34	126063950	38131	66.15	3365	3365	3265	4370	2360	3365	3306.08	0.82	0	-3678	3468	3416	3318	3266	3168	3442	3292	228	1005	500	2350	5	1	45573661	1513	18.04	1.75	12	0.08	184.00	1892.00	4400	20230705	-24.55	2115	20221227	56.97	4400	-24.55	20230705	2220	49.55	20230103	4400	-24.55	20230705	2115	56.97	20221227	1.44	N	014940	500	227 억		373444	N	N	0	N	00	N
62	20230822	120301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3315	-50	5	-1.49	121750470	36830	63.89	3365	3365	3265	4370	2360	3365	3305.74	0.82	0	-3327	3468	3416	3318	3266	3168	3442	3292	228	1005	500	2350	5	1	45573661	1511	18.02	1.75	12	0.08	184.00	1892.00	4400	20230705	-24.66	2115	20221227	56.74	4400	-24.66	20230705	2220	49.32	20230103	4400	-24.66	20230705	2115	56.74	20221227	1.44	N	014940	500	227 억		373444	N	N	0	N	00	N
63	20230822	110305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3300	-65	5	-1.93	97738965	29594	51.34	3365	3365	3265	4370	2360	3365	3302.66	0.82	0	-3216	3468	3416	3318	3266	3168	3442	3292	228	1005	500	2350	5	1	45573661	1504	17.93	1.74	12	0.06	184.00	1892.00	4400	20230705	-25.00	2115	20221227	56.03	4400	-25.00	20230705	2220	48.65	20230103	4400	-25.00	20230705	2115	56.03	20221227	1.44	N	014940	500	227 억		373444	N	N	0	N	00	N
64	20230822	100303	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3320	-45	5	-1.34	40743335	12346	21.42	3365	3365	3270	4370	2360	3365	3300.12	0.82	0	-5929	3468	3416	3318	3266	3168	3442	3292	228	1005	500	2350	5	1	45573661	1513	18.04	1.75	12	0.03	184.00	1892.00	4400	20230705	-24.55	2115	20221227	56.97	4400	-24.55	20230705	2220	49.55	20230103	4400	-24.55	20230705	2115	56.97	20221227	1.44	N	014940	500	227 억		373444	N	N	0	N	00	N
65	20230822	090304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3360	-5	5	-0.15	117770	35	0.06	3365	3365	3360	4370	2360	3365	3364.86	0.82	0	-5	3468	3416	3318	3266	3168	3442	3292	228	1005	500	2350	5	1	45573661	1531	18.26	1.78	12	0.00	184.00	1892.00	4400	20230705	-23.64	2115	20221227	58.87	4400	-23.64	20230705	2220	51.35	20230103	4400	-23.64	20230705	2115	58.87	20221227	1.44	N	014940	500	227 억		373444	N	N	0	N	00	N
66	20230821	160305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3365	20	2	0.60	188322795	56995	56.71	3290	3370	3220	4345	2345	3345	3304.15	0.82	0	-604	3408	3376	3328	3296	3248	3392	3312	228	1000	500	2340	5	1	45573661	1534	18.29	1.78	12	0.13	184.00	1892.00	4400	20230705	-23.52	2115	20221227	59.10	4400	-23.52	20230705	2220	51.58	20230103	4400	-23.52	20230705	2115	59.10	20221227	1.45	N	014940	500	227 억		372531	N	N	0	N	00	N
67	20230821	150305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3370	25	2	0.75	182586750	55290	55.01	3290	3370	3220	4345	2345	3345	3302.35	0.82	0	299	3408	3376	3328	3296	3248	3392	3312	228	1000	500	2340	5	1	45573661	1536	18.32	1.78	12	0.12	184.00	1892.00	4400	20230705	-23.41	2115	20221227	59.34	4400	-23.41	20230705	2220	51.80	20230103	4400	-23.41	20230705	2115	59.34	20221227	1.45	N	014940	500	227 억		372531	N	N	0	N	00	N
68	20230821	140306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3320	-25	5	-0.75	157236485	47693	47.45	3290	3340	3220	4345	2345	3345	3296.85	0.82	0	2942	3408	3376	3328	3296	3248	3392	3312	228	1000	500	2340	5	1	45573661	1513	18.04	1.75	12	0.10	184.00	1892.00	4400	20230705	-24.55	2115	20221227	56.97	4400	-24.55	20230705	2220	49.55	20230103	4400	-24.55	20230705	2115	56.97	20221227	1.45	N	014940	500	227 억		372531	N	N	0	N	00	N
69	20230821	130308	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3330	-15	5	-0.45	138822535	42148	41.93	3290	3335	3220	4345	2345	3345	3293.69	0.82	0	3160	3408	3376	3328	3296	3248	3392	3312	228	1000	500	2340	5	1	45573661	1518	18.10	1.76	12	0.09	184.00	1892.00	4400	20230705	-24.32	2115	20221227	57.45	4400	-24.32	20230705	2220	50.00	20230103	4400	-24.32	20230705	2115	57.45	20221227	1.45	N	014940	500	227 억		372531	N	N	0	N	00	N
70	20230821	120306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3320	-25	5	-0.75	76401610	23109	22.99	3290	3335	3270	4345	2345	3345	3306.14	0.82	0	2871	3408	3376	3328	3296	3248	3392	3312	228	1000	500	2340	5	1	45573661	1513	18.04	1.75	12	0.05	184.00	1892.00	4400	20230705	-24.55	2115	20221227	56.97	4400	-24.55	20230705	2220	49.55	20230103	4400	-24.55	20230705	2115	56.97	20221227	1.45	N	014940	500	227 억		372531	N	N	0	N	00	N
71	20230821	110306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3330	-15	5	-0.45	60718900	18386	18.29	3290	3335	3270	4345	2345	3345	3302.45	0.82	0	3460	3408	3376	3328	3296	3248	3392	3312	228	1000	500	2340	5	1	45573661	1518	18.10	1.76	12	0.04	184.00	1892.00	4400	20230705	-24.32	2115	20221227	57.45	4400	-24.32	20230705	2220	50.00	20230103	4400	-24.32	20230705	2115	57.45	20221227	1.45	N	014940	500	227 억		372531	N	N	0	N	00	N
72	20230821	100304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3310	-35	5	-1.05	38986660	11833	11.77	3290	3330	3270	4345	2345	3345	3294.74	0.82	0	1168	3408	3376	3328	3296	3248	3392	3312	228	1000	500	2340	5	1	45573661	1508	17.99	1.75	12	0.03	184.00	1892.00	4400	20230705	-24.77	2115	20221227	56.50	4400	-24.77	20230705	2220	49.10	20230103	4400	-24.77	20230705	2115	56.50	20221227	1.45	N	014940	500	227 억		372531	N	N	0	N	00	N
73	20230821	090308	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3295	-50	5	-1.49	1612105	490	0.49	3290	3295	3290	4345	2345	3345	3290.01	0.82	0	-119	3408	3376	3328	3296	3248	3392	3312	228	1000	500	2340	5	1	45573661	1502	17.91	1.74	12	0.00	184.00	1892.00	4400	20230705	-25.11	2115	20221227	55.79	4400	-25.11	20230705	2220	48.42	20230103	4400	-25.11	20230705	2115	55.79	20221227	1.45	N	014940	500	227 억		372531	N	N	0	N	00	N
74	20230818	160305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3345	-5	5	-0.15	333943170	100378	81.05	3335	3360	3280	4355	2345	3350	3326.86	0.83	0	-3769	3470	3410	3350	3290	3230	3380	3260	228	1005	500	2340	5	1	45573661	1524	18.18	1.77	12	0.22	184.00	1892.00	4400	20230705	-23.98	2115	20221227	58.16	4400	-23.98	20230705	2220	50.68	20230103	4400	-23.98	20230705	2115	58.16	20221227	1.52	N	014940	500	227 억		376830	N	N	0	N	00	N
75	20230818	150303	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3345	-5	5	-0.15	320711685	96397	77.83	3335	3360	3280	4355	2345	3350	3326.99	0.83	0	-3775	3470	3410	3350	3290	3230	3380	3260	228	1005	500	2340	5	1	45573661	1524	18.18	1.77	12	0.21	184.00	1892.00	4400	20230705	-23.98	2115	20221227	58.16	4400	-23.98	20230705	2220	50.68	20230103	4400	-23.98	20230705	2115	58.16	20221227	1.52	N	014940	500	227 억		376830	N	N	0	N	00	N
76	20230818	140304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3345	-5	5	-0.15	251971160	75752	61.16	3335	3360	3280	4355	2345	3350	3326.26	0.83	0	-5395	3470	3410	3350	3290	3230	3380	3260	228	1005	500	2340	5	1	45573661	1524	18.18	1.77	12	0.17	184.00	1892.00	4400	20230705	-23.98	2115	20221227	58.16	4400	-23.98	20230705	2220	50.68	20230103	4400	-23.98	20230705	2115	58.16	20221227	1.52	N	014940	500	227 억		376830	N	N	0	N	00	N
77	20230818	130301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3345	-5	5	-0.15	174873070	52705	42.55	3335	3350	3280	4355	2345	3350	3317.96	0.83	0	149	3470	3410	3350	3290	3230	3380	3260	228	1005	500	2340	5	1	45573661	1524	18.18	1.77	12	0.12	184.00	1892.00	4400	20230705	-23.98	2115	20221227	58.16	4400	-23.98	20230705	2220	50.68	20230103	4400	-23.98	20230705	2115	58.16	20221227	1.52	N	014940	500	227 억		376830	N	N	0	N	00	N
78	20230818	120311	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3310	-40	5	-1.19	117342600	35471	28.64	3335	3345	3280	4355	2345	3350	3308.13	0.83	0	1190	3470	3410	3350	3290	3230	3380	3260	228	1005	500	2340	5	1	45573661	1508	17.99	1.75	12	0.08	184.00	1892.00	4400	20230705	-24.77	2115	20221227	56.50	4400	-24.77	20230705	2220	49.10	20230103	4400	-24.77	20230705	2115	56.50	20221227	1.52	N	014940	500	227 억		376830	N	N	0	N	00	N
79	20230818	110303	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3325	-25	5	-0.75	65596680	19825	16.01	3335	3345	3280	4355	2345	3350	3308.79	0.83	0	-4153	3470	3410	3350	3290	3230	3380	3260	228	1005	500	2340	5	1	45573661	1515	18.07	1.76	12	0.04	184.00	1892.00	4400	20230705	-24.43	2115	20221227	57.21	4400	-24.43	20230705	2220	49.77	20230103	4400	-24.43	20230705	2115	57.21	20221227	1.52	N	014940	500	227 억		376830	N	N	0	N	00	N
80	20230818	100304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3315	-35	5	-1.04	44838665	13542	10.93	3335	3345	3280	4355	2345	3350	3311.08	0.83	0	-4801	3470	3410	3350	3290	3230	3380	3260	228	1005	500	2340	5	1	45573661	1511	18.02	1.75	12	0.03	184.00	1892.00	4400	20230705	-24.66	2115	20221227	56.74	4400	-24.66	20230705	2220	49.32	20230103	4400	-24.66	20230705	2115	56.74	20221227	1.52	N	014940	500	227 억		376830	N	N	0	N	00	N
81	20230818	090304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3330	-20	5	-0.60	1190330	357	0.29	3335	3335	3320	4355	2345	3350	3334.26	0.83	0	-41	3470	3410	3350	3290	3230	3380	3260	228	1005	500	2340	5	1	45573661	1518	18.10	1.76	12	0.00	184.00	1892.00	4400	20230705	-24.32	2115	20221227	57.45	4400	-24.32	20230705	2220	50.00	20230103	4400	-24.32	20230705	2115	57.45	20221227	1.52	N	014940	500	227 억		376830	N	N	0	N	00	N
82	20230817	160305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3350	-110	5	-3.18	413123990	123372	69.70	3370	3410	3290	4495	2425	3460	3348.60	0.83	0	-1335	3543	3501	3428	3386	3313	3522	3407	228	1035	500	2420	5	1	45573661	1527	18.21	1.77	12	0.27	184.00	1892.00	4400	20230705	-23.86	2115	20221227	58.39	4400	-23.86	20230705	2220	50.90	20230103	4400	-23.86	20230705	2115	58.39	20221227	1.53	N	014940	500	227 억		377764	N	N	0	N	00	N
83	20230817	150308	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3370	-90	5	-2.60	389642845	116376	65.75	3370	3410	3290	4495	2425	3460	3348.14	0.83	0	-1623	3543	3501	3428	3386	3313	3522	3407	228	1035	500	2420	5	1	45573661	1536	18.32	1.78	12	0.26	184.00	1892.00	4400	20230705	-23.41	2115	20221227	59.34	4400	-23.41	20230705	2220	51.80	20230103	4400	-23.41	20230705	2115	59.34	20221227	1.53	N	014940	500	227 억		377764	N	N	0	N	00	N
84	20230817	140304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3395	-65	5	-1.88	365927255	109360	61.78	3370	3410	3290	4495	2425	3460	3346.08	0.83	0	281	3543	3501	3428	3386	3313	3522	3407	228	1035	500	2420	5	1	45573661	1547	18.45	1.79	12	0.24	184.00	1892.00	4400	20230705	-22.84	2115	20221227	60.52	4400	-22.84	20230705	2220	52.93	20230103	4400	-22.84	20230705	2115	60.52	20221227	1.53	N	014940	500	227 억		377764	N	N	0	N	00	N
85	20230817	130303	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3390	-70	5	-2.02	350955800	104950	59.29	3370	3410	3290	4495	2425	3460	3344.03	0.83	0	1567	3543	3501	3428	3386	3313	3522	3407	228	1035	500	2420	5	1	45573661	1545	18.42	1.79	12	0.23	184.00	1892.00	4400	20230705	-22.95	2115	20221227	60.28	4400	-22.95	20230705	2220	52.70	20230103	4400	-22.95	20230705	2115	60.28	20221227	1.53	N	014940	500	227 억		377764	N	N	0	N	00	N
86	20230817	120304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3365	-95	5	-2.75	334661010	100127	56.57	3370	3410	3290	4495	2425	3460	3342.37	0.83	0	1241	3543	3501	3428	3386	3313	3522	3407	228	1035	500	2420	5	1	45573661	1534	18.29	1.78	12	0.22	184.00	1892.00	4400	20230705	-23.52	2115	20221227	59.10	4400	-23.52	20230705	2220	51.58	20230103	4400	-23.52	20230705	2115	59.10	20221227	1.53	N	014940	500	227 억		377764	N	N	0	N	00	N
87	20230817	110305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3395	-65	5	-1.88	316346700	94701	53.50	3370	3410	3290	4495	2425	3460	3340.48	0.83	0	69	3543	3501	3428	3386	3313	3522	3407	228	1035	500	2420	5	1	45573661	1547	18.45	1.79	12	0.21	184.00	1892.00	4400	20230705	-22.84	2115	20221227	60.52	4400	-22.84	20230705	2220	52.93	20230103	4400	-22.84	20230705	2115	60.52	20221227	1.53	N	014940	500	227 억		377764	N	N	0	N	00	N
88	20230817	100303	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3345	-115	5	-3.32	190302380	56918	32.16	3370	3410	3315	4495	2425	3460	3343.45	0.83	0	-7205	3543	3501	3428	3386	3313	3522	3407	228	1035	500	2420	5	1	45573661	1524	18.18	1.77	12	0.12	184.00	1892.00	4400	20230705	-23.98	2115	20221227	58.16	4400	-23.98	20230705	2220	50.68	20230103	4400	-23.98	20230705	2115	58.16	20221227	1.53	N	014940	500	227 억		377764	N	N	0	N	00	N
89	20230817	090303	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3370	-90	5	-2.60	12742790	3780	2.14	3370	3410	3370	4495	2425	3460	3371.11	0.83	0	-208	3543	3501	3428	3386	3313	3522	3407	228	1035	500	2420	5	1	45573661	1536	18.32	1.78	12	0.01	184.00	1892.00	4400	20230705	-23.41	2115	20221227	59.34	4400	-23.41	20230705	2220	51.80	20230103	4400	-23.41	20230705	2115	59.34	20221227	1.53	N	014940	500	227 억		377764	N	N	0	N	00	N
90	20230816	160304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3460	10	2	0.29	599861495	176936	91.98	3450	3470	3355	4485	2415	3450	3390.27	0.80	0	13975	3783	3616	3518	3351	3253	3567	3302	228	1035	500	2410	5	1	45573661	1577	18.80	1.83	12	0.39	184.00	1892.00	4400	20230705	-21.36	2115	20221227	63.59	4400	-21.36	20230705	2220	55.86	20230103	4400	-21.36	20230705	2115	63.59	20221227	1.51	N	014940	500	227 억		363767	N	N	0	N	00	N
91	20230816	150304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3410	-40	5	-1.16	569337680	168081	87.38	3450	3470	3355	4485	2415	3450	3387.28	0.80	0	16102	3783	3616	3518	3351	3253	3567	3302	228	1035	500	2410	5	1	45573661	1554	18.53	1.80	12	0.37	184.00	1892.00	4400	20230705	-22.50	2115	20221227	61.23	4400	-22.50	20230705	2220	53.60	20230103	4400	-22.50	20230705	2115	61.23	20221227	1.51	N	014940	500	227 억		363767	N	N	0	N	00	N
92	20230816	140302	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3370	-80	5	-2.32	484799340	143235	74.46	3450	3470	3355	4485	2415	3450	3384.64	0.80	0	15312	3783	3616	3518	3351	3253	3567	3302	228	1035	500	2410	5	1	45573661	1536	18.32	1.78	12	0.31	184.00	1892.00	4400	20230705	-23.41	2115	20221227	59.34	4400	-23.41	20230705	2220	51.80	20230103	4400	-23.41	20230705	2115	59.34	20221227	1.51	N	014940	500	227 억		363767	N	N	0	N	00	N
93	20230816	130305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3405	-45	5	-1.30	348501805	102714	53.40	3450	3470	3355	4485	2415	3450	3392.93	0.80	0	16713	3783	3616	3518	3351	3253	3567	3302	228	1035	500	2410	5	1	45573661	1552	18.51	1.80	12	0.23	184.00	1892.00	4400	20230705	-22.61	2115	20221227	60.99	4400	-22.61	20230705	2220	53.38	20230103	4400	-22.61	20230705	2115	60.99	20221227	1.51	N	014940	500	227 억		363767	N	N	0	N	00	N
94	20230816	120306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3400	-50	5	-1.45	283036330	83454	43.38	3450	3470	3355	4485	2415	3450	3391.53	0.80	0	14844	3783	3616	3518	3351	3253	3567	3302	228	1035	500	2410	5	1	45573661	1550	18.48	1.80	12	0.18	184.00	1892.00	4400	20230705	-22.73	2115	20221227	60.76	4400	-22.73	20230705	2220	53.15	20230103	4400	-22.73	20230705	2115	60.76	20221227	1.51	N	014940	500	227 억		363767	N	N	0	N	00	N
95	20230816	110306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3390	-60	5	-1.74	172228355	50616	26.31	3450	3470	3370	4485	2415	3450	3402.65	0.80	0	4389	3783	3616	3518	3351	3253	3567	3302	228	1035	500	2410	5	1	45573661	1545	18.42	1.79	12	0.11	184.00	1892.00	4400	20230705	-22.95	2115	20221227	60.28	4400	-22.95	20230705	2220	52.70	20230103	4400	-22.95	20230705	2115	60.28	20221227	1.51	N	014940	500	227 억		363767	N	N	0	N	00	N
96	20230816	100301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3410	-40	5	-1.16	121004965	35604	18.51	3450	3470	3370	4485	2415	3450	3398.63	0.80	0	5643	3783	3616	3518	3351	3253	3567	3302	228	1035	500	2410	5	1	45573661	1554	18.53	1.80	12	0.08	184.00	1892.00	4400	20230705	-22.50	2115	20221227	61.23	4400	-22.50	20230705	2220	53.60	20230103	4400	-22.50	20230705	2115	61.23	20221227	1.51	N	014940	500	227 억		363767	N	N	0	N	00	N
97	20230816	090301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3425	-25	5	-0.72	1914155	555	0.29	3450	3470	3425	4485	2415	3450	3448.93	0.80	0	-70	3783	3616	3518	3351	3253	3567	3302	228	1035	500	2410	5	1	45573661	1561	18.61	1.81	12	0.00	184.00	1892.00	4400	20230705	-22.16	2115	20221227	61.94	4400	-22.16	20230705	2220	54.28	20230103	4400	-22.16	20230705	2115	61.94	20221227	1.51	N	014940	500	227 억		363767	N	N	0	N	00	N
98	20230814	160301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3450	-225	5	-6.12	670723720	192147	202.09	3665	3685	3420	4775	2575	3675	3490.69	0.80	0	-1309	3828	3751	3683	3606	3538	3790	3645	228	1100	500	2570	5	1	45573661	1572	18.75	1.82	12	0.42	184.00	1892.00	4400	20230705	-21.59	2115	20221227	63.12	4400	-21.59	20230705	2220	55.41	20230103	4400	-21.59	20230705	2115	63.12	20221227	1.50	N	014940	500	227 억		364610	N	N	0	N	00	N
99	20230814	150300	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3470	-205	5	-5.58	641594510	183708	193.21	3665	3685	3420	4775	2575	3675	3492.47	0.80	0	-1678	3828	3751	3683	3606	3538	3790	3645	228	1100	500	2570	5	1	45573661	1581	18.86	1.83	12	0.40	184.00	1892.00	4400	20230705	-21.14	2115	20221227	64.07	4400	-21.14	20230705	2220	56.31	20230103	4400	-21.14	20230705	2115	64.07	20221227	1.50	N	014940	500	227 억		364610	N	N	0	N	00	N
100	20230814	140301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3440	-235	5	-6.39	600176025	171688	180.57	3665	3685	3420	4775	2575	3675	3495.74	0.80	0	-3439	3828	3751	3683	3606	3538	3790	3645	228	1100	500	2570	5	1	45573661	1568	18.70	1.82	12	0.38	184.00	1892.00	4400	20230705	-21.82	2115	20221227	62.65	4400	-21.82	20230705	2220	54.95	20230103	4400	-21.82	20230705	2115	62.65	20221227	1.50	N	014940	500	227 억		364610	N	N	0	N	00	N
101	20230814	130301	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3435	-240	5	-6.53	551467440	157515	165.66	3665	3685	3420	4775	2575	3675	3501.05	0.80	0	-1299	3828	3751	3683	3606	3538	3790	3645	228	1100	500	2570	5	1	45573661	1565	18.67	1.82	12	0.35	184.00	1892.00	4400	20230705	-21.93	2115	20221227	62.41	4400	-21.93	20230705	2220	54.73	20230103	4400	-21.93	20230705	2115	62.41	20221227	1.50	N	014940	500	227 억		364610	N	N	0	N	00	N
102	20230814	120259	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3430	-245	5	-6.67	446763830	127057	133.63	3665	3685	3425	4775	2575	3675	3516.25	0.80	0	-5483	3828	3751	3683	3606	3538	3790	3645	228	1100	500	2570	5	1	45573661	1563	18.64	1.81	12	0.28	184.00	1892.00	4400	20230705	-22.05	2115	20221227	62.17	4400	-22.05	20230705	2220	54.50	20230103	4400	-22.05	20230705	2115	62.17	20221227	1.50	N	014940	500	227 억		364610	N	N	0	N	00	N
103	20230814	110259	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3495	-180	5	-4.90	303008620	85464	89.89	3665	3685	3450	4775	2575	3675	3545.45	0.80	0	-3408	3828	3751	3683	3606	3538	3790	3645	228	1100	500	2570	5	1	45573661	1593	18.99	1.85	12	0.19	184.00	1892.00	4400	20230705	-20.57	2115	20221227	65.25	4400	-20.57	20230705	2220	57.43	20230103	4400	-20.57	20230705	2115	65.25	20221227	1.50	N	014940	500	227 억		364610	N	N	0	N	00	N
104	20230814	100259	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3510	-165	5	-4.49	221857010	62321	65.55	3665	3685	3450	4775	2575	3675	3559.91	0.80	0	2085	3828	3751	3683	3606	3538	3790	3645	228	1100	500	2570	5	1	45573661	1600	19.08	1.86	12	0.14	184.00	1892.00	4400	20230705	-20.23	2115	20221227	65.96	4400	-20.23	20230705	2220	58.11	20230103	4400	-20.23	20230705	2115	65.96	20221227	1.50	N	014940	500	227 억		364610	N	N	0	N	00	N
105	20230814	090259	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3450	-225	5	-6.12	8773030	2458	2.59	3665	3670	3450	4775	2575	3675	3569.17	0.80	0	-96	3828	3751	3683	3606	3538	3790	3645	228	1100	500	2570	5	1	45573661	1572	18.75	1.82	12	0.01	184.00	1892.00	4400	20230705	-21.59	2115	20221227	63.12	4400	-21.59	20230705	2220	55.41	20230103	4400	-21.59	20230705	2115	63.12	20221227	1.50	N	014940	500	227 억		364610	Y	N	0	N	00	N
106	20230811	160258	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3675	5	2	0.14	350184890	94983	101.83	3670	3760	3615	4770	2570	3670	3686.82	0.77	0	15981	3796	3732	3681	3617	3566	3707	3592	228	1100	500	2560	5	1	45573661	1675	19.97	1.94	12	0.21	184.00	1892.00	4400	20230705	-16.48	2115	20221227	73.76	4400	-16.48	20230705	2220	65.54	20230103	4400	-16.48	20230705	2115	73.76	20221227	1.49	N	014940	500	227 억		348732	N	N	0	N	00	N
107	20230811	150257	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3685	15	2	0.41	301992365	81820	87.72	3670	3760	3615	4770	2570	3670	3690.94	0.77	0	11964	3796	3732	3681	3617	3566	3707	3592	228	1100	500	2560	5	1	45573661	1679	20.03	1.95	12	0.18	184.00	1892.00	4400	20230705	-16.25	2115	20221227	74.23	4400	-16.25	20230705	2220	65.99	20230103	4400	-16.25	20230705	2115	74.23	20221227	1.49	N	014940	500	227 억		348732	N	N	0	N	00	N
108	20230811	140258	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3665	-5	5	-0.14	267040615	72316	77.53	3670	3760	3615	4770	2570	3670	3692.69	0.77	0	10745	3796	3732	3681	3617	3566	3707	3592	228	1100	500	2560	5	1	45573661	1670	19.92	1.94	12	0.16	184.00	1892.00	4400	20230705	-16.70	2115	20221227	73.29	4400	-16.70	20230705	2220	65.09	20230103	4400	-16.70	20230705	2115	73.29	20221227	1.49	N	014940	500	227 억		348732	N	N	0	N	00	N
109	20230811	130257	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3715	45	2	1.23	215025160	58209	62.41	3670	3760	3615	4770	2570	3670	3694.02	0.77	0	7209	3796	3732	3681	3617	3566	3707	3592	228	1100	500	2560	5	1	45573661	1693	20.19	1.96	12	0.13	184.00	1892.00	4400	20230705	-15.57	2115	20221227	75.65	4400	-15.57	20230705	2220	67.34	20230103	4400	-15.57	20230705	2115	75.65	20221227	1.49	N	014940	500	227 억		348732	N	N	0	N	00	N
110	20230811	120257	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3730	60	2	1.63	186415015	50543	54.19	3670	3760	3615	4770	2570	3670	3688.25	0.77	0	9219	3796	3732	3681	3617	3566	3707	3592	228	1100	500	2560	5	1	45573661	1700	20.27	1.97	12	0.11	184.00	1892.00	4400	20230705	-15.23	2115	20221227	76.36	4400	-15.23	20230705	2220	68.02	20230103	4400	-15.23	20230705	2115	76.36	20221227	1.49	N	014940	500	227 억		348732	N	N	0	N	00	N
111	20230811	110255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3740	70	2	1.91	130153730	35404	37.96	3670	3760	3615	4770	2570	3670	3676.24	0.77	0	7008	3796	3732	3681	3617	3566	3707	3592	228	1100	500	2560	5	1	45573661	1704	20.33	1.98	12	0.08	184.00	1892.00	4400	20230705	-15.00	2115	20221227	76.83	4400	-15.00	20230705	2220	68.47	20230103	4400	-15.00	20230705	2115	76.83	20221227	1.49	N	014940	500	227 억		348732	N	N	0	N	00	N
112	20230811	100254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3700	30	2	0.82	91076020	24890	26.69	3670	3710	3615	4770	2570	3670	3659.14	0.77	0	3424	3796	3732	3681	3617	3566	3707	3592	228	1100	500	2560	5	1	45573661	1686	20.11	1.96	12	0.05	184.00	1892.00	4400	20230705	-15.91	2115	20221227	74.94	4400	-15.91	20230705	2220	66.67	20230103	4400	-15.91	20230705	2115	74.94	20221227	1.49	N	014940	500	227 억		348732	N	N	0	N	00	N
113	20230811	090257	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3685	15	2	0.41	1005595	274	0.29	3670	3685	3670	4770	2570	3670	3670.05	0.77	0	-259	3796	3732	3681	3617	3566	3707	3592	228	1100	500	2560	5	1	45573661	1679	20.03	1.95	12	0.00	184.00	1892.00	4400	20230705	-16.25	2115	20221227	74.23	4400	-16.25	20230705	2220	65.99	20230103	4400	-16.25	20230705	2115	74.23	20221227	1.49	N	014940	500	227 억		348732	N	N	0	N	00	N
114	20230810	160256	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3670	-60	5	-1.61	340829895	93134	123.64	3730	3745	3630	4845	2615	3730	3659.56	0.78	0	-6589	3933	3831	3653	3551	3373	3870	3590	228	1115	500	2610	5	1	45573661	1673	19.95	1.94	12	0.20	184.00	1892.00	4400	20230705	-16.59	2115	20221227	73.52	4400	-16.59	20230705	2220	65.32	20230103	4400	-16.59	20230705	2115	73.52	20221227	1.49	N	014940	500	227 억		355322	N	N	0	N	00	N
115	20230810	150254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3660	-70	5	-1.88	324304380	88629	117.66	3730	3745	3630	4845	2615	3730	3659.12	0.78	0	-6030	3933	3831	3653	3551	3373	3870	3590	228	1115	500	2610	5	1	45573661	1668	19.89	1.93	12	0.19	184.00	1892.00	4400	20230705	-16.82	2115	20221227	73.05	4400	-16.82	20230705	2220	64.86	20230103	4400	-16.82	20230705	2115	73.05	20221227	1.49	N	014940	500	227 억		355322	N	N	0	N	00	N
116	20230810	140254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3655	-75	5	-2.01	303171525	82849	109.99	3730	3745	3630	4845	2615	3730	3659.33	0.78	0	-2095	3933	3831	3653	3551	3373	3870	3590	228	1115	500	2610	5	1	45573661	1666	19.86	1.93	12	0.18	184.00	1892.00	4400	20230705	-16.93	2115	20221227	72.81	4400	-16.93	20230705	2220	64.64	20230103	4400	-16.93	20230705	2115	72.81	20221227	1.49	N	014940	500	227 억		355322	N	N	0	N	00	N
117	20230810	130252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3685	-45	5	-1.21	185905960	50681	67.28	3730	3745	3635	4845	2615	3730	3668.16	0.78	0	-8172	3933	3831	3653	3551	3373	3870	3590	228	1115	500	2610	5	1	45573661	1679	20.03	1.95	12	0.11	184.00	1892.00	4400	20230705	-16.25	2115	20221227	74.23	4400	-16.25	20230705	2220	65.99	20230103	4400	-16.25	20230705	2115	74.23	20221227	1.49	N	014940	500	227 억		355322	N	N	0	N	00	N
118	20230810	120254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3660	-70	5	-1.88	169215925	46141	61.26	3730	3745	3635	4845	2615	3730	3667.37	0.78	0	-6236	3933	3831	3653	3551	3373	3870	3590	228	1115	500	2610	5	1	45573661	1668	19.89	1.93	12	0.10	184.00	1892.00	4400	20230705	-16.82	2115	20221227	73.05	4400	-16.82	20230705	2220	64.86	20230103	4400	-16.82	20230705	2115	73.05	20221227	1.49	N	014940	500	227 억		355322	N	N	0	N	00	N
119	20230810	110256	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3670	-60	5	-1.61	137857595	37585	49.90	3730	3745	3635	4845	2615	3730	3667.89	0.78	0	-6194	3933	3831	3653	3551	3373	3870	3590	228	1115	500	2610	5	1	45573661	1673	19.95	1.94	12	0.08	184.00	1892.00	4400	20230705	-16.59	2115	20221227	73.52	4400	-16.59	20230705	2220	65.32	20230103	4400	-16.59	20230705	2115	73.52	20221227	1.49	N	014940	500	227 억		355322	N	N	0	N	00	N
120	20230810	100256	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3665	-65	5	-1.74	73079420	19875	26.39	3730	3745	3650	4845	2615	3730	3676.95	0.78	0	-3292	3933	3831	3653	3551	3373	3870	3590	228	1115	500	2610	5	1	45573661	1670	19.92	1.94	12	0.04	184.00	1892.00	4400	20230705	-16.70	2115	20221227	73.29	4400	-16.70	20230705	2220	65.09	20230103	4400	-16.70	20230705	2115	73.29	20221227	1.49	N	014940	500	227 억		355322	N	N	0	N	00	N
121	20230810	090255	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3695	-35	5	-0.94	3268470	885	1.17	3730	3745	3665	4845	2615	3730	3693.19	0.78	0	-322	3933	3831	3653	3551	3373	3870	3590	228	1115	500	2610	5	1	45573661	1684	20.08	1.95	12	0.00	184.00	1892.00	4400	20230705	-16.02	2115	20221227	74.70	4400	-16.02	20230705	2220	66.44	20230103	4400	-16.02	20230705	2115	74.70	20221227	1.49	N	014940	500	227 억		355322	N	N	0	N	00	N
122	20230809	160254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3730	5	2	0.13	275805870	74949	63.26	3730	3755	3475	4840	2610	3725	3679.85	0.79	0	-6694	3841	3782	3706	3647	3571	3812	3677	228	1115	500	2600	5	1	45573661	1700	20.27	1.97	12	0.16	184.00	1892.00	4400	20230705	-15.23	2115	20221227	76.36	4400	-15.23	20230705	2220	68.02	20230103	4400	-15.23	20230705	2115	76.36	20221227	1.50	N	014940	500	227 억		362023	N	N	0	N	00	N
123	20230809	150252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3730	5	2	0.13	265973160	72308	61.03	3730	3755	3475	4840	2610	3725	3678.34	0.79	0	-6665	3841	3782	3706	3647	3571	3812	3677	228	1115	500	2600	5	1	45573661	1700	20.27	1.97	12	0.16	184.00	1892.00	4400	20230705	-15.23	2115	20221227	76.36	4400	-15.23	20230705	2220	68.02	20230103	4400	-15.23	20230705	2115	76.36	20221227	1.50	N	014940	500	227 억		362023	N	N	0	N	00	N
124	20230809	140252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3695	-30	5	-0.81	215968140	58905	49.72	3730	3755	3475	4840	2610	3725	3666.38	0.79	0	-3672	3841	3782	3706	3647	3571	3812	3677	228	1115	500	2600	5	1	45573661	1684	20.08	1.95	12	0.13	184.00	1892.00	4400	20230705	-16.02	2115	20221227	74.70	4400	-16.02	20230705	2220	66.44	20230103	4400	-16.02	20230705	2115	74.70	20221227	1.50	N	014940	500	227 억		362023	N	N	0	N	00	N
125	20230809	130256	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3705	-20	5	-0.54	201912280	55109	46.51	3730	3755	3475	4840	2610	3725	3663.87	0.79	0	-2184	3841	3782	3706	3647	3571	3812	3677	228	1115	500	2600	5	1	45573661	1689	20.14	1.96	12	0.12	184.00	1892.00	4400	20230705	-15.80	2115	20221227	75.18	4400	-15.80	20230705	2220	66.89	20230103	4400	-15.80	20230705	2115	75.18	20221227	1.50	N	014940	500	227 억		362023	N	N	0	N	00	N
126	20230809	120256	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3700	-25	5	-0.67	188505755	51491	43.46	3730	3755	3475	4840	2610	3725	3660.95	0.79	0	-848	3841	3782	3706	3647	3571	3812	3677	228	1115	500	2600	5	1	45573661	1686	20.11	1.96	12	0.11	184.00	1892.00	4400	20230705	-15.91	2115	20221227	74.94	4400	-15.91	20230705	2220	66.67	20230103	4400	-15.91	20230705	2115	74.94	20221227	1.50	N	014940	500	227 억		362023	N	N	0	N	00	N
127	20230809	110254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3665	-60	5	-1.61	179010350	48917	41.29	3730	3755	3475	4840	2610	3725	3659.47	0.79	0	-1201	3841	3782	3706	3647	3571	3812	3677	228	1115	500	2600	5	1	45573661	1670	19.92	1.94	12	0.11	184.00	1892.00	4400	20230705	-16.70	2115	20221227	73.29	4400	-16.70	20230705	2220	65.09	20230103	4400	-16.70	20230705	2115	73.29	20221227	1.50	N	014940	500	227 억		362023	N	N	0	N	00	N
128	20230809	100252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3675	-50	5	-1.34	152410430	41672	35.17	3730	3755	3475	4840	2610	3725	3657.38	0.79	0	3873	3841	3782	3706	3647	3571	3812	3677	228	1115	500	2600	5	1	45573661	1675	19.97	1.94	12	0.09	184.00	1892.00	4400	20230705	-16.48	2115	20221227	73.76	4400	-16.48	20230705	2220	65.54	20230103	4400	-16.48	20230705	2115	73.76	20221227	1.50	N	014940	500	227 억		362023	N	N	0	N	00	N
129	20230809	090251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3725	0	3	0.00	8591005	2306	1.95	3730	3755	3720	4840	2610	3725	3725.50	0.79	0	-1734	3841	3782	3706	3647	3571	3812	3677	228	1115	500	2600	5	1	45573661	1698	20.24	1.97	12	0.01	184.00	1892.00	4400	20230705	-15.34	2115	20221227	76.12	4400	-15.34	20230705	2220	67.79	20230103	4400	-15.34	20230705	2115	76.12	20221227	1.50	N	014940	500	227 억		362023	N	N	0	N	00	N
130	20230808	160257	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3725	85	2	2.34	438243855	118476	73.50	3630	3765	3630	4730	2550	3640	3698.70	0.77	0	9926	3803	3721	3638	3556	3473	3680	3515	228	1090	500	2540	5	1	45573661	1698	20.24	1.97	12	0.26	184.00	1892.00	4400	20230705	-15.34	2115	20221227	76.12	4400	-15.34	20230705	2220	67.79	20230103	4400	-15.34	20230705	2115	76.12	20221227	1.50	N	014940	500	227 억		352084	N	N	0	N	00	N
131	20230808	150254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3725	85	2	2.34	412085055	111442	69.13	3630	3765	3630	4730	2550	3640	3697.81	0.77	0	9448	3803	3721	3638	3556	3473	3680	3515	228	1090	500	2540	5	1	45573661	1698	20.24	1.97	12	0.24	184.00	1892.00	4400	20230705	-15.34	2115	20221227	76.12	4400	-15.34	20230705	2220	67.79	20230103	4400	-15.34	20230705	2115	76.12	20221227	1.50	N	014940	500	227 억		352084	N	N	0	N	00	N
132	20230808	140252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3760	120	2	3.30	336997470	91304	56.64	3630	3765	3630	4730	2550	3640	3690.99	0.77	0	12905	3803	3721	3638	3556	3473	3680	3515	228	1090	500	2540	5	1	45573661	1714	20.43	1.99	12	0.20	184.00	1892.00	4400	20230705	-14.55	2115	20221227	77.78	4400	-14.55	20230705	2220	69.37	20230103	4400	-14.55	20230705	2115	77.78	20221227	1.50	N	014940	500	227 억		352084	N	N	0	N	00	N
133	20230808	130250	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3700	60	2	1.65	251795145	68418	42.44	3630	3725	3630	4730	2550	3640	3680.31	0.77	0	6413	3803	3721	3638	3556	3473	3680	3515	228	1090	500	2540	5	1	45573661	1686	20.11	1.96	12	0.15	184.00	1892.00	4400	20230705	-15.91	2115	20221227	74.94	4400	-15.91	20230705	2220	66.67	20230103	4400	-15.91	20230705	2115	74.94	20221227	1.50	N	014940	500	227 억		352084	N	N	0	N	00	N
134	20230808	120252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3665	25	2	0.69	212544460	57787	35.85	3630	3725	3630	4730	2550	3640	3678.13	0.77	0	3425	3803	3721	3638	3556	3473	3680	3515	228	1090	500	2540	5	1	45573661	1670	19.92	1.94	12	0.13	184.00	1892.00	4400	20230705	-16.70	2115	20221227	73.29	4400	-16.70	20230705	2220	65.09	20230103	4400	-16.70	20230705	2115	73.29	20221227	1.50	N	014940	500	227 억		352084	N	N	0	N	00	N
135	20230808	110251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3690	50	2	1.37	175232100	47609	29.53	3630	3725	3630	4730	2550	3640	3680.74	0.77	0	4362	3803	3721	3638	3556	3473	3680	3515	228	1090	500	2540	5	1	45573661	1682	20.05	1.95	12	0.10	184.00	1892.00	4400	20230705	-16.14	2115	20221227	74.47	4400	-16.14	20230705	2220	66.22	20230103	4400	-16.14	20230705	2115	74.47	20221227	1.50	N	014940	500	227 억		352084	N	N	0	N	00	N
136	20230808	100253	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3710	70	2	1.92	126179955	34290	21.27	3630	3725	3630	4730	2550	3640	3679.91	0.77	0	9173	3803	3721	3638	3556	3473	3680	3515	228	1090	500	2540	5	1	45573661	1691	20.16	1.96	12	0.08	184.00	1892.00	4400	20230705	-15.68	2115	20221227	75.41	4400	-15.68	20230705	2220	67.12	20230103	4400	-15.68	20230705	2115	75.41	20221227	1.50	N	014940	500	227 억		352084	N	N	0	N	00	N
137	20230808	090252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3645	5	2	0.14	12344530	3386	2.10	3630	3680	3630	4730	2550	3640	3645.93	0.77	0	-106	3803	3721	3638	3556	3473	3680	3515	228	1090	500	2540	5	1	45573661	1661	19.81	1.93	12	0.01	184.00	1892.00	4400	20230705	-17.16	2115	20221227	72.34	4400	-17.16	20230705	2220	64.19	20230103	4400	-17.16	20230705	2115	72.34	20221227	1.50	N	014940	500	227 억		352084	N	N	0	N	00	N
138	20230807	160251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3640	-75	5	-2.02	581155715	161019	207.04	3715	3720	3555	4825	2605	3715	3609.22	0.79	0	-9220	3891	3802	3721	3632	3551	3847	3677	228	1110	500	2600	5	1	45573661	1659	19.78	1.92	12	0.35	184.00	1892.00	4400	20230705	-17.27	2115	20221227	72.10	4400	-17.27	20230705	2220	63.96	20230103	4400	-17.27	20230705	2115	72.10	20221227	1.52	N	014940	500	227 억		361311	N	N	0	N	00	N
139	20230807	150249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3600	-115	5	-3.10	504923575	139962	179.96	3715	3720	3555	4825	2605	3715	3607.57	0.79	0	-5186	3891	3802	3721	3632	3551	3847	3677	228	1110	500	2600	5	1	45573661	1641	19.57	1.90	12	0.31	184.00	1892.00	4400	20230705	-18.18	2115	20221227	70.21	4400	-18.18	20230705	2220	62.16	20230103	4400	-18.18	20230705	2115	70.21	20221227	1.52	N	014940	500	227 억		361311	N	N	0	N	00	N
140	20230807	140253	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3600	-115	5	-3.10	463312885	128363	165.05	3715	3720	3555	4825	2605	3715	3609.39	0.79	0	-6728	3891	3802	3721	3632	3551	3847	3677	228	1110	500	2600	5	1	45573661	1641	19.57	1.90	12	0.28	184.00	1892.00	4400	20230705	-18.18	2115	20221227	70.21	4400	-18.18	20230705	2220	62.16	20230103	4400	-18.18	20230705	2115	70.21	20221227	1.52	N	014940	500	227 억		361311	N	N	0	N	00	N
141	20230807	130250	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3620	-95	5	-2.56	350799410	97151	124.92	3715	3720	3555	4825	2605	3715	3610.87	0.79	0	-6749	3891	3802	3721	3632	3551	3847	3677	228	1110	500	2600	5	1	45573661	1650	19.67	1.91	12	0.21	184.00	1892.00	4400	20230705	-17.73	2115	20221227	71.16	4400	-17.73	20230705	2220	63.06	20230103	4400	-17.73	20230705	2115	71.16	20221227	1.52	N	014940	500	227 억		361311	N	N	0	N	00	N
142	20230807	120250	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3655	-60	5	-1.62	324469095	89917	115.61	3715	3720	3555	4825	2605	3715	3608.54	0.79	0	-3515	3891	3802	3721	3632	3551	3847	3677	228	1110	500	2600	5	1	45573661	1666	19.86	1.93	12	0.20	184.00	1892.00	4400	20230705	-16.93	2115	20221227	72.81	4400	-16.93	20230705	2220	64.64	20230103	4400	-16.93	20230705	2115	72.81	20221227	1.52	N	014940	500	227 억		361311	N	N	0	N	00	N
143	20230807	110248	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3610	-105	5	-2.83	299323365	82983	106.70	3715	3720	3555	4825	2605	3715	3607.04	0.79	0	-4914	3891	3802	3721	3632	3551	3847	3677	228	1110	500	2600	5	1	45573661	1645	19.62	1.91	12	0.18	184.00	1892.00	4400	20230705	-17.95	2115	20221227	70.69	4400	-17.95	20230705	2220	62.61	20230103	4400	-17.95	20230705	2115	70.69	20221227	1.52	N	014940	500	227 억		361311	N	N	0	N	00	N
144	20230807	100252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3600	-115	5	-3.10	142228650	39203	50.41	3715	3720	3590	4825	2605	3715	3628.00	0.79	0	-3061	3891	3802	3721	3632	3551	3847	3677	228	1110	500	2600	5	1	45573661	1641	19.57	1.90	12	0.09	184.00	1892.00	4400	20230705	-18.18	2115	20221227	70.21	4400	-18.18	20230705	2220	62.16	20230103	4400	-18.18	20230705	2115	70.21	20221227	1.52	N	014940	500	227 억		361311	N	N	0	N	00	N
145	20230807	090251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3705	-10	5	-0.27	10536095	2845	3.66	3715	3720	3690	4825	2605	3715	3703.36	0.79	0	-2430	3891	3802	3721	3632	3551	3847	3677	228	1110	500	2600	5	1	45573661	1689	20.14	1.96	12	0.01	184.00	1892.00	4400	20230705	-15.80	2115	20221227	75.18	4400	-15.80	20230705	2220	66.89	20230103	4400	-15.80	20230705	2115	75.18	20221227	1.52	N	014940	500	227 억		361311	N	N	0	N	00	N
146	20230804	160249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3715	55	2	1.50	288282995	77138	63.78	3655	3810	3640	4755	2565	3660	3737.35	0.76	0	15396	3866	3762	3696	3592	3526	3730	3560	228	1095	500	2560	5	1	45573661	1693	20.19	1.96	12	0.17	184.00	1892.00	4400	20230705	-15.57	2115	20221227	75.65	4400	-15.57	20230705	2220	67.34	20230103	4400	-15.57	20230705	2115	75.65	20221227	1.54	N	014940	500	227 억		345918	N	N	0	N	00	N
147	20230804	150249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3720	60	2	1.64	257398640	68839	56.92	3655	3810	3640	4755	2565	3660	3739.14	0.76	0	13493	3866	3762	3696	3592	3526	3730	3560	228	1095	500	2560	5	1	45573661	1695	20.22	1.97	12	0.15	184.00	1892.00	4400	20230705	-15.45	2115	20221227	75.89	4400	-15.45	20230705	2220	67.57	20230103	4400	-15.45	20230705	2115	75.89	20221227	1.54	N	014940	500	227 억		345918	N	N	0	N	00	N
148	20230804	140252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3725	65	2	1.78	236060595	63112	52.18	3655	3810	3640	4755	2565	3660	3740.34	0.76	0	12043	3866	3762	3696	3592	3526	3730	3560	228	1095	500	2560	5	1	45573661	1698	20.24	1.97	12	0.14	184.00	1892.00	4400	20230705	-15.34	2115	20221227	76.12	4400	-15.34	20230705	2220	67.79	20230103	4400	-15.34	20230705	2115	76.12	20221227	1.54	N	014940	500	227 억		345918	N	N	0	N	00	N
149	20230804	130249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3710	50	2	1.37	231650000	61925	51.20	3655	3810	3640	4755	2565	3660	3740.82	0.76	0	12000	3866	3762	3696	3592	3526	3730	3560	228	1095	500	2560	5	1	45573661	1691	20.16	1.96	12	0.14	184.00	1892.00	4400	20230705	-15.68	2115	20221227	75.41	4400	-15.68	20230705	2220	67.12	20230103	4400	-15.68	20230705	2115	75.41	20221227	1.54	N	014940	500	227 억		345918	N	N	0	N	00	N
150	20230804	120249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3725	65	2	1.78	191684640	51128	42.28	3655	3810	3640	4755	2565	3660	3749.11	0.76	0	10567	3866	3762	3696	3592	3526	3730	3560	228	1095	500	2560	5	1	45573661	1698	20.24	1.97	12	0.11	184.00	1892.00	4400	20230705	-15.34	2115	20221227	76.12	4400	-15.34	20230705	2220	67.79	20230103	4400	-15.34	20230705	2115	76.12	20221227	1.54	N	014940	500	227 억		345918	N	N	0	N	00	N
151	20230804	110249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3735	75	2	2.05	178794635	47668	39.41	3655	3810	3640	4755	2565	3660	3750.83	0.76	0	10568	3866	3762	3696	3592	3526	3730	3560	228	1095	500	2560	5	1	45573661	1702	20.30	1.97	12	0.10	184.00	1892.00	4400	20230705	-15.11	2115	20221227	76.60	4400	-15.11	20230705	2220	68.24	20230103	4400	-15.11	20230705	2115	76.60	20221227	1.54	N	014940	500	227 억		345918	N	N	0	N	00	N
152	20230804	100247	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3755	95	2	2.60	160725720	42838	35.42	3655	3810	3640	4755	2565	3660	3751.94	0.76	0	9351	3866	3762	3696	3592	3526	3730	3560	228	1095	500	2560	5	1	45573661	1711	20.41	1.98	12	0.09	184.00	1892.00	4400	20230705	-14.66	2115	20221227	77.54	4400	-14.66	20230705	2220	69.14	20230103	4400	-14.66	20230705	2115	77.54	20221227	1.54	N	014940	500	227 억		345918	N	N	0	N	00	N
153	20230804	090247	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3655	-5	5	-0.14	2895895	792	0.65	3655	3660	3655	4755	2565	3660	3656.43	0.76	0	-173	3866	3762	3696	3592	3526	3730	3560	228	1095	500	2560	5	1	45573661	1666	19.86	1.93	12	0.00	184.00	1892.00	4400	20230705	-16.93	2115	20221227	72.81	4400	-16.93	20230705	2220	64.64	20230103	4400	-16.93	20230705	2115	72.81	20221227	1.54	N	014940	500	227 억		345918	N	N	0	N	00	N
154	20230803	160247	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3660	-100	5	-2.66	438900180	119637	95.03	3800	3800	3630	4885	2635	3760	3668.67	0.77	0	-6728	4066	3912	3836	3682	3606	3875	3645	228	1125	500	2630	5	1	45573661	1668	19.89	1.93	12	0.26	184.00	1892.00	4400	20230705	-16.82	2115	20221227	73.05	4400	-16.82	20230705	2220	64.86	20230103	4400	-16.82	20230705	2115	73.05	20221227	1.48	N	014940	500	227 억		352647	N	N	0	N	00	N
155	20230803	150248	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3665	-95	5	-2.53	420878260	114713	91.12	3800	3800	3630	4885	2635	3760	3668.97	0.77	0	-6841	4066	3912	3836	3682	3606	3875	3645	228	1125	500	2630	5	1	45573661	1670	19.92	1.94	12	0.25	184.00	1892.00	4400	20230705	-16.70	2115	20221227	73.29	4400	-16.70	20230705	2220	65.09	20230103	4400	-16.70	20230705	2115	73.29	20221227	1.48	N	014940	500	227 억		352647	N	N	0	N	00	N
156	20230803	140246	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3660	-100	5	-2.66	354323500	96583	76.72	3800	3800	3630	4885	2635	3760	3668.59	0.77	0	-4541	4066	3912	3836	3682	3606	3875	3645	228	1125	500	2630	5	1	45573661	1668	19.89	1.93	12	0.21	184.00	1892.00	4400	20230705	-16.82	2115	20221227	73.05	4400	-16.82	20230705	2220	64.86	20230103	4400	-16.82	20230705	2115	73.05	20221227	1.48	N	014940	500	227 억		352647	N	N	0	N	00	N
157	20230803	130249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3645	-115	5	-3.06	313975255	85517	67.93	3800	3800	3630	4885	2635	3760	3671.50	0.77	0	-4222	4066	3912	3836	3682	3606	3875	3645	228	1125	500	2630	5	1	45573661	1661	19.81	1.93	12	0.19	184.00	1892.00	4400	20230705	-17.16	2115	20221227	72.34	4400	-17.16	20230705	2220	64.19	20230103	4400	-17.16	20230705	2115	72.34	20221227	1.48	N	014940	500	227 억		352647	N	N	0	N	00	N
158	20230803	120248	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3645	-115	5	-3.06	271898520	73966	58.75	3800	3800	3630	4885	2635	3760	3675.99	0.77	0	-5619	4066	3912	3836	3682	3606	3875	3645	228	1125	500	2630	5	1	45573661	1661	19.81	1.93	12	0.16	184.00	1892.00	4400	20230705	-17.16	2115	20221227	72.34	4400	-17.16	20230705	2220	64.19	20230103	4400	-17.16	20230705	2115	72.34	20221227	1.48	N	014940	500	227 억		352647	N	N	0	N	00	N
159	20230803	110245	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3650	-110	5	-2.93	227585190	61792	49.08	3800	3800	3635	4885	2635	3760	3683.09	0.77	0	-5323	4066	3912	3836	3682	3606	3875	3645	228	1125	500	2630	5	1	45573661	1663	19.84	1.93	12	0.14	184.00	1892.00	4400	20230705	-17.05	2115	20221227	72.58	4400	-17.05	20230705	2220	64.41	20230103	4400	-17.05	20230705	2115	72.58	20221227	1.48	N	014940	500	227 억		352647	N	N	0	N	00	N
160	20230803	100245	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3740	-20	5	-0.53	77658265	20887	16.59	3800	3800	3680	4885	2635	3760	3718.02	0.77	0	-4352	4066	3912	3836	3682	3606	3875	3645	228	1125	500	2630	5	1	45573661	1704	20.33	1.98	12	0.05	184.00	1892.00	4400	20230705	-15.00	2115	20221227	76.83	4400	-15.00	20230705	2220	68.47	20230103	4400	-15.00	20230705	2115	76.83	20221227	1.48	N	014940	500	227 억		352647	N	N	0	N	00	N
161	20230803	090246	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3740	-20	5	-0.53	3574785	951	0.76	3800	3800	3730	4885	2635	3760	3758.97	0.77	0	-554	4066	3912	3836	3682	3606	3875	3645	228	1125	500	2630	5	1	45573661	1704	20.33	1.98	12	0.00	184.00	1892.00	4400	20230705	-15.00	2115	20221227	76.83	4400	-15.00	20230705	2220	68.47	20230103	4400	-15.00	20230705	2115	76.83	20221227	1.48	N	014940	500	227 억		352647	N	N	0	N	00	N
162	20230802	160247	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3760	-170	5	-4.33	479054975	124784	95.70	3885	3990	3760	5100	2755	3930	3839.68	0.83	0	-23672	4073	4001	3928	3856	3783	3965	3820	228	1172	500	2750	5	1	45573661	1714	20.43	1.99	12	0.27	184.00	1892.00	4400	20230705	-14.55	2115	20221227	77.78	4400	-14.55	20230705	2220	69.37	20230103	4400	-14.55	20230705	2115	77.78	20221227	1.47	N	014940	500	227 억		377021	N	N	0	N	00	N
163	20230802	150248	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3770	-160	5	-4.07	429339640	111605	85.59	3885	3990	3770	5100	2755	3930	3846.96	0.83	0	-22153	4073	4001	3928	3856	3783	3965	3820	228	1172	500	2750	5	1	45573661	1718	20.49	1.99	12	0.24	184.00	1892.00	4400	20230705	-14.32	2115	20221227	78.25	4400	-14.32	20230705	2220	69.82	20230103	4400	-14.32	20230705	2115	78.25	20221227	1.47	N	014940	500	227 억		377021	N	N	0	N	00	N
164	20230802	140248	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3800	-130	5	-3.31	371251425	96241	73.81	3885	3990	3780	5100	2755	3930	3857.52	0.83	0	-19773	4073	4001	3928	3856	3783	3965	3820	228	1172	500	2750	5	1	45573661	1732	20.65	2.01	12	0.21	184.00	1892.00	4400	20230705	-13.64	2115	20221227	79.67	4400	-13.64	20230705	2220	71.17	20230103	4400	-13.64	20230705	2115	79.67	20221227	1.47	N	014940	500	227 억		377021	N	N	0	N	00	N
165	20230802	130246	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3830	-100	5	-2.54	300531945	77639	59.54	3885	3990	3805	5100	2755	3930	3870.89	0.83	0	-9465	4073	4001	3928	3856	3783	3965	3820	228	1172	500	2750	5	1	45573661	1745	20.82	2.02	12	0.17	184.00	1892.00	4400	20230705	-12.95	2115	20221227	81.09	4400	-12.95	20230705	2220	72.52	20230103	4400	-12.95	20230705	2115	81.09	20221227	1.47	N	014940	500	227 억		377021	N	N	0	N	00	N
166	20230802	120244	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3850	-80	5	-2.04	279103855	72045	55.25	3885	3990	3805	5100	2755	3930	3874.02	0.83	0	-8076	4073	4001	3928	3856	3783	3965	3820	228	1172	500	2750	5	1	45573661	1755	20.92	2.03	12	0.16	184.00	1892.00	4400	20230705	-12.50	2115	20221227	82.03	4400	-12.50	20230705	2220	73.42	20230103	4400	-12.50	20230705	2115	82.03	20221227	1.47	N	014940	500	227 억		377021	N	N	0	N	00	N
167	20230802	110244	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3850	-80	5	-2.04	212097100	54563	41.84	3885	3990	3845	5100	2755	3930	3887.20	0.83	0	-3775	4073	4001	3928	3856	3783	3965	3820	228	1172	500	2750	5	1	45573661	1755	20.92	2.03	12	0.12	184.00	1892.00	4400	20230705	-12.50	2115	20221227	82.03	4400	-12.50	20230705	2220	73.42	20230103	4400	-12.50	20230705	2115	82.03	20221227	1.47	N	014940	500	227 억		377021	N	N	0	N	00	N
168	20230802	100246	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3900	-30	5	-0.76	113963190	29179	22.38	3885	3990	3860	5100	2755	3930	3905.66	0.83	0	-3460	4073	4001	3928	3856	3783	3965	3820	228	1172	500	2750	5	1	45573661	1777	21.20	2.06	12	0.06	184.00	1892.00	4400	20230705	-11.36	2115	20221227	84.40	4400	-11.36	20230705	2220	75.68	20230103	4400	-11.36	20230705	2115	84.40	20221227	1.47	N	014940	500	227 억		377021	N	N	0	N	00	N
169	20230802	090245	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3900	-30	5	-0.76	16634665	4281	3.28	3885	3930	3880	5100	2755	3930	3885.70	0.83	0	-205	4073	4001	3928	3856	3783	3965	3820	228	1172	500	2750	5	1	45573661	1777	21.20	2.06	12	0.01	184.00	1892.00	4400	20230705	-11.36	2115	20221227	84.40	4400	-11.36	20230705	2220	75.68	20230103	4400	-11.36	20230705	2115	84.40	20221227	1.47	N	014940	500	227 억		377021	N	N	0	N	00	N
170	20230801	160246	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3930	15	2	0.38	505326720	129548	141.40	4000	4000	3855	5080	2745	3915	3900.69	0.91	0	-38387	4105	4010	3905	3810	3705	4057	3857	228	1167	500	2740	5	1	45573661	1791	21.36	2.08	12	0.28	184.00	1892.00	4400	20230705	-10.68	2115	20221227	85.82	4400	-10.68	20230705	2220	77.03	20230103	4400	-10.68	20230705	2115	85.82	20221227	1.48	N	014940	500	227 억		416062	N	N	0	N	00	N
171	20230801	150243	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3930	15	2	0.38	491987785	126152	137.70	4000	4000	3855	5080	2745	3915	3899.96	0.91	0	-38397	4105	4010	3905	3810	3705	4057	3857	228	1167	500	2740	5	1	45573661	1791	21.36	2.08	12	0.28	184.00	1892.00	4400	20230705	-10.68	2115	20221227	85.82	4400	-10.68	20230705	2220	77.03	20230103	4400	-10.68	20230705	2115	85.82	20221227	1.48	N	014940	500	227 억		416062	N	N	0	N	00	N
172	20230801	140249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3920	5	2	0.13	425799530	109246	119.24	4000	4000	3855	5080	2745	3915	3897.62	0.91	0	-34816	4105	4010	3905	3810	3705	4057	3857	228	1167	500	2740	5	1	45573661	1786	21.30	2.07	12	0.24	184.00	1892.00	4400	20230705	-10.91	2115	20221227	85.34	4400	-10.91	20230705	2220	76.58	20230103	4400	-10.91	20230705	2115	85.34	20221227	1.48	N	014940	500	227 억		416062	N	N	0	N	00	N
173	20230801	130244	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3890	-25	5	-0.64	296733025	76288	83.27	4000	4000	3855	5080	2745	3915	3889.64	0.91	0	-23025	4105	4010	3905	3810	3705	4057	3857	228	1167	500	2740	5	1	45573661	1773	21.14	2.06	12	0.17	184.00	1892.00	4400	20230705	-11.59	2115	20221227	83.92	4400	-11.59	20230705	2220	75.23	20230103	4400	-11.59	20230705	2115	83.92	20221227	1.48	N	014940	500	227 억		416062	N	N	0	N	00	N
174	20230801	120245	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3865	-50	5	-1.28	240028050	61631	67.27	4000	4000	3860	5080	2745	3915	3894.60	0.91	0	-18089	4105	4010	3905	3810	3705	4057	3857	228	1167	500	2740	5	1	45573661	1761	21.01	2.04	12	0.14	184.00	1892.00	4400	20230705	-12.16	2115	20221227	82.74	4400	-12.16	20230705	2220	74.10	20230103	4400	-12.16	20230705	2115	82.74	20221227	1.48	N	014940	500	227 억		416062	N	N	0	N	00	N
175	20230801	110243	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3865	-50	5	-1.28	188925100	48412	52.84	4000	4000	3860	5080	2745	3915	3902.44	0.91	0	-14553	4105	4010	3905	3810	3705	4057	3857	228	1167	500	2740	5	1	45573661	1761	21.01	2.04	12	0.11	184.00	1892.00	4400	20230705	-12.16	2115	20221227	82.74	4400	-12.16	20230705	2220	74.10	20230103	4400	-12.16	20230705	2115	82.74	20221227	1.48	N	014940	500	227 억		416062	N	N	0	N	00	N
176	20230801	100244	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3900	-15	5	-0.38	129476570	33089	36.12	4000	4000	3860	5080	2745	3915	3912.98	0.91	0	-14634	4105	4010	3905	3810	3705	4057	3857	228	1167	500	2740	5	1	45573661	1777	21.20	2.06	12	0.07	184.00	1892.00	4400	20230705	-11.36	2115	20221227	84.40	4400	-11.36	20230705	2220	75.68	20230103	4400	-11.36	20230705	2115	84.40	20221227	1.48	N	014940	500	227 억		416062	N	N	0	N	00	N
177	20230801	090242	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3915	0	3	0.00	9205820	2339	2.55	4000	4000	3915	5080	2745	3915	3935.79	0.91	0	-1985	4105	4010	3905	3810	3705	4057	3857	228	1167	500	2740	5	1	45573661	1784	21.28	2.07	12	0.01	184.00	1892.00	4400	20230705	-11.02	2115	20221227	85.11	4400	-11.02	20230705	2220	76.35	20230103	4400	-11.02	20230705	2115	85.11	20221227	1.48	N	014940	500	227 억		416062	N	N	0	N	00	N