KissMeData/019770/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	160337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-30	5	-0.74	179580990	44713	74.73	4050	4050	3975	5230	2825	4030	4016.30	1.60	0	987	4100	4065	4035	4000	3970	4050	3985	58	1200	500	2740	5	1	11650000	466	16.67	0.61	12	0.38	240.00	6522.00	6250	20220920	-36.00	3680	20230103	8.70	5630	-28.95	20230117	3680	8.70	20230103	6250	-36.00	20220920	3680	8.70	20230103	3.79	N	019770	500	58 억		186871	N	N	0	N	00	N
3	20230831	150427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	-30	5	-0.74	176445620	43929	73.42	4050	4050	3975	5230	2825	4030	4016.61	1.60	0	1058	4100	4065	4035	4000	3970	4050	3985	58	1200	500	2740	5	1	11650000	466	16.67	0.61	12	0.38	240.00	6522.00	6250	20220920	-36.00	3680	20230103	8.70	5630	-28.95	20230117	3680	8.70	20230103	6250	-36.00	20220920	3680	8.70	20230103	3.79	N	019770	500	58 억		186871	N	N	0	N	00	N
4	20230831	140446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	-10	5	-0.25	126166940	31315	52.34	4050	4050	4000	5230	2825	4030	4028.96	1.60	0	-233	4100	4065	4035	4000	3970	4050	3985	58	1200	500	2740	5	1	11650000	468	16.75	0.62	12	0.27	240.00	6522.00	6250	20220920	-35.68	3680	20230103	9.24	5630	-28.60	20230117	3680	9.24	20230103	6250	-35.68	20220920	3680	9.24	20230103	3.79	N	019770	500	58 억		186871	N	N	0	N	00	N
5	20230831	130437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	-10	5	-0.25	106969945	26529	44.34	4050	4050	4010	5230	2825	4030	4032.19	1.60	0	-233	4100	4065	4035	4000	3970	4050	3985	58	1200	500	2740	5	1	11650000	468	16.75	0.62	12	0.23	240.00	6522.00	6250	20220920	-35.68	3680	20230103	9.24	5630	-28.60	20230117	3680	9.24	20230103	6250	-35.68	20220920	3680	9.24	20230103	3.79	N	019770	500	58 억		186871	N	N	0	N	00	N
6	20230831	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	10	2	0.25	90976025	22555	37.70	4050	4050	4010	5230	2825	4030	4033.52	1.60	0	147	4100	4065	4035	4000	3970	4050	3985	58	1200	500	2740	5	1	11650000	471	16.83	0.62	12	0.19	240.00	6522.00	6250	20220920	-35.36	3680	20230103	9.78	5630	-28.24	20230117	3680	9.78	20230103	6250	-35.36	20220920	3680	9.78	20230103	3.79	N	019770	500	58 억		186871	N	N	0	N	00	N
7	20230831	110625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4035	5	2	0.12	84710160	21001	35.10	4050	4050	4010	5230	2825	4030	4033.63	1.60	0	-214	4100	4065	4035	4000	3970	4050	3985	58	1200	500	2740	5	1	11650000	470	16.81	0.62	12	0.18	240.00	6522.00	6250	20220920	-35.44	3680	20230103	9.65	5630	-28.33	20230117	3680	9.65	20230103	6250	-35.44	20220920	3680	9.65	20230103	3.79	N	019770	500	58 억		186871	N	N	0	N	00	N
8	20230831	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	20	2	0.50	61968725	15348	25.65	4050	4050	4015	5230	2825	4030	4037.58	1.60	0	-1888	4100	4065	4035	4000	3970	4050	3985	58	1200	500	2740	5	1	11650000	472	16.88	0.62	12	0.13	240.00	6522.00	6250	20220920	-35.20	3680	20230103	10.05	5630	-28.06	20230117	3680	10.05	20230103	6250	-35.20	20220920	3680	10.05	20230103	3.79	N	019770	500	58 억		186871	N	N	0	N	00	N
9	20230831	090405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	0	3	0.00	1754720	434	0.73	4050	4050	4030	5230	2825	4030	4043.13	1.60	0	-153	4100	4065	4035	4000	3970	4050	3985	58	1200	500	2740	5	1	11650000	469	16.79	0.62	12	0.00	240.00	6522.00	6250	20220920	-35.52	3680	20230103	9.51	5630	-28.42	20230117	3680	9.51	20230103	6250	-35.52	20220920	3680	9.51	20230103	3.79	N	019770	500	58 억		186871	N	N	0	N	00	N
10	20230830	160339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	5	2	0.12	240216365	59586	135.22	4040	4070	4005	5230	2820	4025	4031.42	1.60	0	1	4101	4062	4006	3967	3911	4082	3987	58	1205	500	2730	5	1	11650000	469	16.79	0.62	12	0.51	240.00	6522.00	6250	20220920	-35.52	3680	20230103	9.51	5630	-28.42	20230117	3680	9.51	20230103	6250	-35.52	20220920	3680	9.51	20230103	3.78	N	019770	500	58 억		186830	N	N	0	N	00	N
11	20230830	150417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	-5	5	-0.12	224483090	55681	126.36	4040	4070	4005	5230	2820	4025	4031.59	1.60	0	-101	4101	4062	4006	3967	3911	4082	3987	58	1205	500	2730	5	1	11650000	468	16.75	0.62	12	0.48	240.00	6522.00	6250	20220920	-35.68	3680	20230103	9.24	5630	-28.60	20230117	3680	9.24	20230103	6250	-35.68	20220920	3680	9.24	20230103	3.78	N	019770	500	58 억		186830	N	N	0	N	00	N
12	20230830	140441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	15	2	0.37	217159425	53860	122.23	4040	4070	4005	5230	2820	4025	4031.92	1.60	0	52	4101	4062	4006	3967	3911	4082	3987	58	1205	500	2730	5	1	11650000	471	16.83	0.62	12	0.46	240.00	6522.00	6250	20220920	-35.36	3680	20230103	9.78	5630	-28.24	20230117	3680	9.78	20230103	6250	-35.36	20220920	3680	9.78	20230103	3.78	N	019770	500	58 억		186830	N	N	0	N	00	N
13	20230830	130426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	5	2	0.12	190521335	47240	107.20	4040	4070	4005	5230	2820	4025	4033.05	1.60	0	21	4101	4062	4006	3967	3911	4082	3987	58	1205	500	2730	5	1	11650000	469	16.79	0.62	12	0.41	240.00	6522.00	6250	20220920	-35.52	3680	20230103	9.51	5630	-28.42	20230117	3680	9.51	20230103	6250	-35.52	20220920	3680	9.51	20230103	3.78	N	019770	500	58 억		186830	N	N	0	N	00	N
14	20230830	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4040	15	2	0.37	162513285	40290	91.43	4040	4070	4005	5230	2820	4025	4033.59	1.60	0	1520	4101	4062	4006	3967	3911	4082	3987	58	1205	500	2730	5	1	11650000	471	16.83	0.62	12	0.35	240.00	6522.00	6250	20220920	-35.36	3680	20230103	9.78	5630	-28.24	20230117	3680	9.78	20230103	6250	-35.36	20220920	3680	9.78	20230103	3.78	N	019770	500	58 억		186830	N	N	0	N	00	N
15	20230830	110624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4050	25	2	0.62	144324445	35795	81.23	4040	4070	4005	5230	2820	4025	4031.97	1.60	0	1407	4101	4062	4006	3967	3911	4082	3987	58	1205	500	2730	5	1	11650000	472	16.88	0.62	12	0.31	240.00	6522.00	6250	20220920	-35.20	3680	20230103	10.05	5630	-28.06	20230117	3680	10.05	20230103	6250	-35.20	20220920	3680	10.05	20230103	3.78	N	019770	500	58 억		186830	N	N	0	N	00	N
16	20230830	100455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	5	2	0.12	129053940	32012	72.65	4040	4070	4005	5230	2820	4025	4031.42	1.60	0	1799	4101	4062	4006	3967	3911	4082	3987	58	1205	500	2730	5	1	11650000	469	16.79	0.62	12	0.27	240.00	6522.00	6250	20220920	-35.52	3680	20230103	9.51	5630	-28.42	20230117	3680	9.51	20230103	6250	-35.52	20220920	3680	9.51	20230103	3.78	N	019770	500	58 억		186830	N	N	0	N	00	N
17	20230830	090401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	0	3	0.00	54196595	13432	30.48	4040	4070	4015	5230	2820	4025	4034.89	1.60	0	-95	4101	4062	4006	3967	3911	4082	3987	58	1205	500	2730	5	1	11650000	469	16.77	0.62	12	0.12	240.00	6522.00	6250	20220920	-35.60	3680	20230103	9.38	5630	-28.51	20230117	3680	9.38	20230103	6250	-35.60	20220920	3680	9.38	20230103	3.78	N	019770	500	58 억		186830	N	N	0	N	00	N
18	20230829	160336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	20	2	0.50	176435885	43965	117.25	4010	4045	3950	5200	2805	4005	4013.01	1.54	0	7211	4051	4027	3981	3957	3911	4040	3970	58	1195	500	2720	5	1	11650000	469	16.77	0.62	12	0.38	240.00	6522.00	6250	20220920	-35.60	3680	20230103	9.38	5630	-28.51	20230117	3680	9.38	20230103	6250	-35.60	20220920	3680	9.38	20230103	3.77	N	019770	500	58 억		179600	N	N	0	N	00	N
19	20230829	150419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	20	2	0.50	165914010	41350	110.28	4010	4045	3950	5200	2805	4005	4012.43	1.54	0	7104	4051	4027	3981	3957	3911	4040	3970	58	1195	500	2720	5	1	11650000	469	16.77	0.62	12	0.35	240.00	6522.00	6250	20220920	-35.60	3680	20230103	9.38	5630	-28.51	20230117	3680	9.38	20230103	6250	-35.60	20220920	3680	9.38	20230103	3.77	N	019770	500	58 억		179600	N	N	0	N	00	N
20	20230829	140448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	10	2	0.25	141640590	35300	94.14	4010	4045	3950	5200	2805	4005	4012.48	1.54	0	6802	4051	4027	3981	3957	3911	4040	3970	58	1195	500	2720	5	1	11650000	468	16.73	0.62	12	0.30	240.00	6522.00	6250	20220920	-35.76	3680	20230103	9.10	5630	-28.69	20230117	3680	9.10	20230103	6250	-35.76	20220920	3680	9.10	20230103	3.77	N	019770	500	58 억		179600	N	N	0	N	00	N
21	20230829	130430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4030	25	2	0.62	109433930	27293	72.79	4010	4045	3950	5200	2805	4005	4009.60	1.54	0	6825	4051	4027	3981	3957	3911	4040	3970	58	1195	500	2720	5	1	11650000	469	16.79	0.62	12	0.23	240.00	6522.00	6250	20220920	-35.52	3680	20230103	9.51	5630	-28.42	20230117	3680	9.51	20230103	6250	-35.52	20220920	3680	9.51	20230103	3.77	N	019770	500	58 억		179600	N	N	0	N	00	N
22	20230829	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	15	2	0.37	92368510	23053	61.48	4010	4045	3950	5200	2805	4005	4006.79	1.54	0	5526	4051	4027	3981	3957	3911	4040	3970	58	1195	500	2720	5	1	11650000	468	16.75	0.62	12	0.20	240.00	6522.00	6250	20220920	-35.68	3680	20230103	9.24	5630	-28.60	20230117	3680	9.24	20230103	6250	-35.68	20220920	3680	9.24	20230103	3.77	N	019770	500	58 억		179600	N	N	0	N	00	N
23	20230829	110709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	15	2	0.37	85232805	21277	56.74	4010	4045	3950	5200	2805	4005	4005.87	1.54	0	5185	4051	4027	3981	3957	3911	4040	3970	58	1195	500	2720	5	1	11650000	468	16.75	0.62	12	0.18	240.00	6522.00	6250	20220920	-35.68	3680	20230103	9.24	5630	-28.60	20230117	3680	9.24	20230103	6250	-35.68	20220920	3680	9.24	20230103	3.77	N	019770	500	58 억		179600	N	N	0	N	00	N
24	20230829	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	0	3	0.00	40494450	10075	26.87	4010	4045	4000	5200	2805	4005	4019.30	1.54	0	2957	4051	4027	3981	3957	3911	4040	3970	58	1195	500	2720	5	1	11650000	467	16.69	0.61	12	0.09	240.00	6522.00	6250	20220920	-35.92	3680	20230103	8.83	5630	-28.86	20230117	3680	8.83	20230103	6250	-35.92	20220920	3680	8.83	20230103	3.77	N	019770	500	58 억		179600	N	N	0	N	00	N
25	20230829	090327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	15	2	0.37	3543435	880	2.35	4010	4045	4010	5200	2805	4005	4026.63	1.54	0	225	4051	4027	3981	3957	3911	4040	3970	58	1195	500	2720	5	1	11650000	468	16.75	0.62	12	0.01	240.00	6522.00	6250	20220920	-35.68	3680	20230103	9.24	5630	-28.60	20230117	3680	9.24	20230103	6250	-35.68	20220920	3680	9.24	20230103	3.77	N	019770	500	58 억		179600	N	N	0	N	00	N
26	20230828	160328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	55	2	1.39	149305615	37496	146.33	3970	4005	3935	5130	2765	3950	3981.88	1.44	0	11371	4030	3990	3965	3925	3900	3982	3917	58	1180	500	2680	5	1	11650000	467	16.69	0.61	12	0.32	240.00	6522.00	6250	20220920	-35.92	3680	20230103	8.83	5630	-28.86	20230117	3680	8.83	20230103	6250	-35.92	20220920	3680	8.83	20230103	3.76	N	019770	500	58 억		168210	N	N	0	N	00	N
27	20230828	150331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4005	55	2	1.39	127632505	32084	125.21	3970	4005	3935	5130	2765	3950	3978.07	1.44	0	11069	4030	3990	3965	3925	3900	3982	3917	58	1180	500	2680	5	1	11650000	467	16.69	0.61	12	0.28	240.00	6522.00	6250	20220920	-35.92	3680	20230103	8.83	5630	-28.86	20230117	3680	8.83	20230103	6250	-35.92	20220920	3680	8.83	20230103	3.76	N	019770	500	58 억		168210	N	N	0	N	00	N
28	20230828	140331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3995	45	2	1.14	113528565	28553	111.43	3970	3995	3935	5130	2765	3950	3976.06	1.44	0	10874	4030	3990	3965	3925	3900	3982	3917	58	1180	500	2680	5	1	11650000	465	16.65	0.61	12	0.25	240.00	6522.00	6250	20220920	-36.08	3680	20230103	8.56	5630	-29.04	20230117	3680	8.56	20230103	6250	-36.08	20220920	3680	8.56	20230103	3.76	N	019770	500	58 억		168210	N	N	0	N	00	N
29	20230828	130334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	30	2	0.76	95203165	23961	93.51	3970	3995	3935	5130	2765	3950	3973.26	1.44	0	10376	4030	3990	3965	3925	3900	3982	3917	58	1180	500	2680	5	1	11650000	464	16.58	0.61	12	0.21	240.00	6522.00	6250	20220920	-36.32	3680	20230103	8.15	5630	-29.31	20230117	3680	8.15	20230103	6250	-36.32	20220920	3680	8.15	20230103	3.76	N	019770	500	58 억		168210	N	N	0	N	00	N
30	20230828	120331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	30	2	0.76	43494745	10977	42.84	3970	3985	3935	5130	2765	3950	3962.35	1.44	0	3176	4030	3990	3965	3925	3900	3982	3917	58	1180	500	2680	5	1	11650000	464	16.58	0.61	12	0.09	240.00	6522.00	6250	20220920	-36.32	3680	20230103	8.15	5630	-29.31	20230117	3680	8.15	20230103	6250	-36.32	20220920	3680	8.15	20230103	3.76	N	019770	500	58 억		168210	N	N	0	N	00	N
31	20230828	110329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	35	2	0.89	38527915	9730	37.97	3970	3985	3935	5130	2765	3950	3959.70	1.44	0	2720	4030	3990	3965	3925	3900	3982	3917	58	1180	500	2680	5	1	11650000	464	16.60	0.61	12	0.08	240.00	6522.00	6250	20220920	-36.24	3680	20230103	8.29	5630	-29.22	20230117	3680	8.29	20230103	6250	-36.24	20220920	3680	8.29	20230103	3.76	N	019770	500	58 억		168210	N	N	0	N	00	N
32	20230828	100325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	-10	5	-0.25	18455560	4667	18.21	3970	3970	3935	5130	2765	3950	3954.48	1.44	0	-386	4030	3990	3965	3925	3900	3982	3917	58	1180	500	2680	5	1	11650000	459	16.42	0.60	12	0.04	240.00	6522.00	6250	20220920	-36.96	3680	20230103	7.07	5630	-30.02	20230117	3680	7.07	20230103	6250	-36.96	20220920	3680	7.07	20230103	3.76	N	019770	500	58 억		168210	N	N	0	N	00	N
33	20230828	090331	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	5	2	0.13	2711850	684	2.67	3970	3970	3955	5130	2765	3950	3964.69	1.44	0	-1	4030	3990	3965	3925	3900	3982	3917	58	1180	500	2680	5	1	11650000	461	16.48	0.61	12	0.01	240.00	6522.00	6250	20220920	-36.72	3680	20230103	7.47	5630	-29.75	20230117	3680	7.47	20230103	6250	-36.72	20220920	3680	7.47	20230103	3.76	N	019770	500	58 억		168210	N	N	0	N	00	N
34	20230825	160328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	0	3	0.00	101170545	25498	114.59	3950	4005	3940	5130	2765	3950	3967.78	1.45	0	-1172	3990	3970	3945	3925	3900	3980	3935	58	1180	500	2680	5	1	11650000	460	16.46	0.61	12	0.22	240.00	6522.00	6250	20220920	-36.80	3680	20230103	7.34	5630	-29.84	20230117	3680	7.34	20230103	6250	-36.80	20220920	3680	7.34	20230103	3.78	N	019770	500	58 억		169387	N	N	0	N	00	N
35	20230825	150330	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	0	3	0.00	92241620	23236	104.42	3950	4005	3940	5130	2765	3950	3969.77	1.45	0	-1223	3990	3970	3945	3925	3900	3980	3935	58	1180	500	2680	5	1	11650000	460	16.46	0.61	12	0.20	240.00	6522.00	6250	20220920	-36.80	3680	20230103	7.34	5630	-29.84	20230117	3680	7.34	20230103	6250	-36.80	20220920	3680	7.34	20230103	3.78	N	019770	500	58 억		169387	N	N	0	N	00	N
36	20230825	140329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	0	3	0.00	84382785	21247	95.48	3950	4005	3940	5130	2765	3950	3971.52	1.45	0	-1163	3990	3970	3945	3925	3900	3980	3935	58	1180	500	2680	5	1	11650000	460	16.46	0.61	12	0.18	240.00	6522.00	6250	20220920	-36.80	3680	20230103	7.34	5630	-29.84	20230117	3680	7.34	20230103	6250	-36.80	20220920	3680	7.34	20230103	3.78	N	019770	500	58 억		169387	N	N	0	N	00	N
37	20230825	130329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	20	2	0.51	81749585	20582	92.50	3950	4005	3940	5130	2765	3950	3971.90	1.45	0	-801	3990	3970	3945	3925	3900	3980	3935	58	1180	500	2680	5	1	11650000	463	16.54	0.61	12	0.18	240.00	6522.00	6250	20220920	-36.48	3680	20230103	7.88	5630	-29.48	20230117	3680	7.88	20230103	6250	-36.48	20220920	3680	7.88	20230103	3.78	N	019770	500	58 억		169387	N	N	0	N	00	N
38	20230825	120329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	5	2	0.13	63689710	16007	71.94	3950	4005	3945	5130	2765	3950	3978.87	1.45	0	-1073	3990	3970	3945	3925	3900	3980	3935	58	1180	500	2680	5	1	11650000	461	16.48	0.61	12	0.14	240.00	6522.00	6250	20220920	-36.72	3680	20230103	7.47	5630	-29.75	20230117	3680	7.47	20230103	6250	-36.72	20220920	3680	7.47	20230103	3.78	N	019770	500	58 억		169387	N	N	0	N	00	N
39	20230825	110329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3990	40	2	1.01	57750045	14508	65.20	3950	4005	3945	5130	2765	3950	3980.57	1.45	0	-1101	3990	3970	3945	3925	3900	3980	3935	58	1180	500	2680	5	1	11650000	465	16.62	0.61	12	0.12	240.00	6522.00	6250	20220920	-36.16	3680	20230103	8.42	5630	-29.13	20230117	3680	8.42	20230103	6250	-36.16	20220920	3680	8.42	20230103	3.78	N	019770	500	58 억		169387	N	N	0	N	00	N
40	20230825	100329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	35	2	0.89	45978820	11553	51.92	3950	4000	3945	5130	2765	3950	3979.82	1.45	0	-24	3990	3970	3945	3925	3900	3980	3935	58	1180	500	2680	5	1	11650000	464	16.60	0.61	12	0.10	240.00	6522.00	6250	20220920	-36.24	3680	20230103	8.29	5630	-29.22	20230117	3680	8.29	20230103	6250	-36.24	20220920	3680	8.29	20230103	3.78	N	019770	500	58 억		169387	N	N	0	N	00	N
41	20230825	090329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	0	3	0.00	7915800	2004	9.01	3950	3950	3950	5130	2765	3950	3950.00	1.45	0	-852	3990	3970	3945	3925	3900	3980	3935	58	1180	500	2680	5	1	11650000	460	16.46	0.61	12	0.02	240.00	6522.00	6250	20220920	-36.80	3680	20230103	7.34	5630	-29.84	20230117	3680	7.34	20230103	6250	-36.80	20220920	3680	7.34	20230103	3.78	N	019770	500	58 억		169387	N	N	0	N	00	N
42	20230824	160326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	10	2	0.25	80800655	20533	56.22	3920	3965	3920	5120	2760	3940	3935.15	1.45	0	417	4056	3997	3961	3902	3866	3980	3885	58	1180	500	2670	5	1	11650000	460	16.46	0.61	12	0.18	240.00	6522.00	6250	20220920	-36.80	3680	20230103	7.34	5630	-29.84	20230117	3680	7.34	20230103	6250	-36.80	20220920	3680	7.34	20230103	3.75	N	019770	500	58 억		168975	N	N	0	N	00	N
43	20230824	150325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	5	2	0.13	75484805	19186	52.54	3920	3965	3920	5120	2760	3940	3934.36	1.45	0	431	4056	3997	3961	3902	3866	3980	3885	58	1180	500	2670	5	1	11650000	460	16.44	0.60	12	0.16	240.00	6522.00	6250	20220920	-36.88	3680	20230103	7.20	5630	-29.93	20230117	3680	7.20	20230103	6250	-36.88	20220920	3680	7.20	20230103	3.75	N	019770	500	58 억		168975	N	N	0	N	00	N
44	20230824	140326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3955	15	2	0.38	73596125	18708	51.23	3920	3965	3920	5120	2760	3940	3933.93	1.45	0	435	4056	3997	3961	3902	3866	3980	3885	58	1180	500	2670	5	1	11650000	461	16.48	0.61	12	0.16	240.00	6522.00	6250	20220920	-36.72	3680	20230103	7.47	5630	-29.75	20230117	3680	7.47	20230103	6250	-36.72	20220920	3680	7.47	20230103	3.75	N	019770	500	58 억		168975	N	N	0	N	00	N
45	20230824	130327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	5	2	0.13	54347255	13810	37.81	3920	3965	3920	5120	2760	3940	3935.34	1.45	0	148	4056	3997	3961	3902	3866	3980	3885	58	1180	500	2670	5	1	11650000	460	16.44	0.60	12	0.12	240.00	6522.00	6250	20220920	-36.88	3680	20230103	7.20	5630	-29.93	20230117	3680	7.20	20230103	6250	-36.88	20220920	3680	7.20	20230103	3.75	N	019770	500	58 억		168975	N	N	0	N	00	N
46	20230824	120328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	0	3	0.00	52204340	13267	36.33	3920	3965	3920	5120	2760	3940	3934.89	1.45	0	153	4056	3997	3961	3902	3866	3980	3885	58	1180	500	2670	5	1	11650000	459	16.42	0.60	12	0.11	240.00	6522.00	6250	20220920	-36.96	3680	20230103	7.07	5630	-30.02	20230117	3680	7.07	20230103	6250	-36.96	20220920	3680	7.07	20230103	3.75	N	019770	500	58 억		168975	N	N	0	N	00	N
47	20230824	110327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	0	3	0.00	48248585	12263	33.58	3920	3965	3920	5120	2760	3940	3934.47	1.45	0	153	4056	3997	3961	3902	3866	3980	3885	58	1180	500	2670	5	1	11650000	459	16.42	0.60	12	0.11	240.00	6522.00	6250	20220920	-36.96	3680	20230103	7.07	5630	-30.02	20230117	3680	7.07	20230103	6250	-36.96	20220920	3680	7.07	20230103	3.75	N	019770	500	58 억		168975	N	N	0	N	00	N
48	20230824	100326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	0	3	0.00	25885055	6582	18.02	3920	3965	3920	5120	2760	3940	3932.67	1.45	0	718	4056	3997	3961	3902	3866	3980	3885	58	1180	500	2670	5	1	11650000	459	16.42	0.60	12	0.06	240.00	6522.00	6250	20220920	-36.96	3680	20230103	7.07	5630	-30.02	20230117	3680	7.07	20230103	6250	-36.96	20220920	3680	7.07	20230103	3.75	N	019770	500	58 억		168975	N	N	0	N	00	N
49	20230824	090328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	25	2	0.63	17541935	4467	12.23	3920	3965	3920	5120	2760	3940	3926.91	1.45	0	900	4056	3997	3961	3902	3866	3980	3885	58	1180	500	2670	5	1	11650000	462	16.52	0.61	12	0.04	240.00	6522.00	6250	20220920	-36.56	3680	20230103	7.74	5630	-29.57	20230117	3680	7.74	20230103	6250	-36.56	20220920	3680	7.74	20230103	3.75	N	019770	500	58 억		168975	N	N	0	N	00	N
50	20230823	160325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	-60	5	-1.50	144315880	36518	150.69	4020	4020	3925	5200	2800	4000	3952.03	1.48	0	-3040	4053	4026	3998	3971	3943	4040	3985	58	1200	500	2720	5	1	11650000	459	16.42	0.60	12	0.31	240.00	6522.00	6250	20220920	-36.96	3680	20230103	7.07	5630	-30.02	20230117	3680	7.07	20230103	6250	-36.96	20220920	3680	7.07	20230103	3.74	N	019770	500	58 억		172048	N	N	0	N	00	N
51	20230823	150326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	-55	5	-1.38	124313255	31443	129.75	4020	4020	3925	5200	2800	4000	3953.61	1.48	0	-3021	4053	4026	3998	3971	3943	4040	3985	58	1200	500	2720	5	1	11650000	460	16.44	0.60	12	0.27	240.00	6522.00	6250	20220920	-36.88	3680	20230103	7.20	5630	-29.93	20230117	3680	7.20	20230103	6250	-36.88	20220920	3680	7.20	20230103	3.74	N	019770	500	58 억		172048	N	N	0	N	00	N
52	20230823	140327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3925	-75	5	-1.88	114801385	29028	119.78	4020	4020	3925	5200	2800	4000	3954.85	1.48	0	-2398	4053	4026	3998	3971	3943	4040	3985	58	1200	500	2720	5	1	11650000	457	16.35	0.60	12	0.25	240.00	6522.00	6250	20220920	-37.20	3680	20230103	6.66	5630	-30.28	20230117	3680	6.66	20230103	6250	-37.20	20220920	3680	6.66	20230103	3.74	N	019770	500	58 억		172048	N	N	0	N	00	N
53	20230823	130326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	-60	5	-1.50	74786510	18870	77.87	4020	4020	3940	5200	2800	4000	3963.25	1.48	0	-1979	4053	4026	3998	3971	3943	4040	3985	58	1200	500	2720	5	1	11650000	459	16.42	0.60	12	0.16	240.00	6522.00	6250	20220920	-36.96	3680	20230103	7.07	5630	-30.02	20230117	3680	7.07	20230103	6250	-36.96	20220920	3680	7.07	20230103	3.74	N	019770	500	58 억		172048	N	N	0	N	00	N
54	20230823	120328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	-50	5	-1.25	48085175	12105	49.95	4020	4020	3945	5200	2800	4000	3972.34	1.48	0	-2582	4053	4026	3998	3971	3943	4040	3985	58	1200	500	2720	5	1	11650000	460	16.46	0.61	12	0.10	240.00	6522.00	6250	20220920	-36.80	3680	20230103	7.34	5630	-29.84	20230117	3680	7.34	20230103	6250	-36.80	20220920	3680	7.34	20230103	3.74	N	019770	500	58 억		172048	N	N	0	N	00	N
55	20230823	110326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-30	5	-0.75	28427160	7133	29.43	4020	4020	3965	5200	2800	4000	3985.30	1.48	0	-3657	4053	4026	3998	3971	3943	4040	3985	58	1200	500	2720	5	1	11650000	463	16.54	0.61	12	0.06	240.00	6522.00	6250	20220920	-36.48	3680	20230103	7.88	5630	-29.48	20230117	3680	7.88	20230103	6250	-36.48	20220920	3680	7.88	20230103	3.74	N	019770	500	58 억		172048	N	N	0	N	00	N
56	20230823	100326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-25	5	-0.62	19922835	4991	20.60	4020	4020	3965	5200	2800	4000	3991.75	1.48	0	-2631	4053	4026	3998	3971	3943	4040	3985	58	1200	500	2720	5	1	11650000	463	16.56	0.61	12	0.04	240.00	6522.00	6250	20220920	-36.40	3680	20230103	8.02	5630	-29.40	20230117	3680	8.02	20230103	6250	-36.40	20220920	3680	8.02	20230103	3.74	N	019770	500	58 억		172048	N	N	0	N	00	N
57	20230823	090329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	-30	5	-0.75	11232235	2808	11.59	4020	4020	3970	5200	2800	4000	4000.08	1.48	0	-2222	4053	4026	3998	3971	3943	4040	3985	58	1200	500	2720	5	1	11650000	463	16.54	0.61	12	0.02	240.00	6522.00	6250	20220920	-36.48	3680	20230103	7.88	5630	-29.48	20230117	3680	7.88	20230103	6250	-36.48	20220920	3680	7.88	20230103	3.74	N	019770	500	58 억		172048	N	N	0	N	00	N
58	20230822	160323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	50	2	1.27	96651490	24219	61.83	3980	4025	3970	5130	2765	3950	3990.73	1.48	0	-793	4073	4011	3968	3906	3863	4042	3937	58	1180	500	2680	5	1	11650000	466	16.67	0.61	12	0.21	240.00	6522.00	6250	20220920	-36.00	3680	20230103	8.70	5630	-28.95	20230117	3680	8.70	20230103	6250	-36.00	20220920	3680	8.70	20230103	3.78	N	019770	500	58 억		172818	N	N	0	N	00	N
59	20230822	150324	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	45	2	1.14	88454355	22167	56.59	3980	4025	3970	5130	2765	3950	3990.36	1.48	0	-731	4073	4011	3968	3906	3863	4042	3937	58	1180	500	2680	5	1	11650000	465	16.65	0.61	12	0.19	240.00	6522.00	6250	20220920	-36.08	3680	20230103	8.56	5630	-29.04	20230117	3680	8.56	20230103	6250	-36.08	20220920	3680	8.56	20230103	3.78	N	019770	500	58 억		172818	N	N	0	N	00	N
60	20230822	140326	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	35	2	0.89	82268920	20617	52.63	3980	4025	3970	5130	2765	3950	3990.34	1.48	0	-391	4073	4011	3968	3906	3863	4042	3937	58	1180	500	2680	5	1	11650000	464	16.60	0.61	12	0.18	240.00	6522.00	6250	20220920	-36.24	3680	20230103	8.29	5630	-29.22	20230117	3680	8.29	20230103	6250	-36.24	20220920	3680	8.29	20230103	3.78	N	019770	500	58 억		172818	N	N	0	N	00	N
61	20230822	130323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	35	2	0.89	74881180	18764	47.90	3980	4025	3970	5130	2765	3950	3990.68	1.48	0	291	4073	4011	3968	3906	3863	4042	3937	58	1180	500	2680	5	1	11650000	464	16.60	0.61	12	0.16	240.00	6522.00	6250	20220920	-36.24	3680	20230103	8.29	5630	-29.22	20230117	3680	8.29	20230103	6250	-36.24	20220920	3680	8.29	20230103	3.78	N	019770	500	58 억		172818	N	N	0	N	00	N
62	20230822	120319	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	35	2	0.89	60306650	15099	38.55	3980	4025	3980	5130	2765	3950	3994.08	1.48	0	198	4073	4011	3968	3906	3863	4042	3937	58	1180	500	2680	5	1	11650000	464	16.60	0.61	12	0.13	240.00	6522.00	6250	20220920	-36.24	3680	20230103	8.29	5630	-29.22	20230117	3680	8.29	20230103	6250	-36.24	20220920	3680	8.29	20230103	3.78	N	019770	500	58 억		172818	N	N	0	N	00	N
63	20230822	110323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4010	60	2	1.52	30996765	7764	19.82	3980	4025	3980	5130	2765	3950	3992.37	1.48	0	-73	4073	4011	3968	3906	3863	4042	3937	58	1180	500	2680	5	1	11650000	467	16.71	0.61	12	0.07	240.00	6522.00	6250	20220920	-35.84	3680	20230103	8.97	5630	-28.77	20230117	3680	8.97	20230103	6250	-35.84	20220920	3680	8.97	20230103	3.78	N	019770	500	58 억		172818	N	N	0	N	00	N
64	20230822	100322	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4015	65	2	1.65	24485770	6136	15.66	3980	4025	3980	5130	2765	3950	3990.51	1.48	0	181	4073	4011	3968	3906	3863	4042	3937	58	1180	500	2680	5	1	11650000	468	16.73	0.62	12	0.05	240.00	6522.00	6250	20220920	-35.76	3680	20230103	9.10	5630	-28.69	20230117	3680	9.10	20230103	6250	-35.76	20220920	3680	9.10	20230103	3.78	N	019770	500	58 억		172818	N	N	0	N	00	N
65	20230822	090323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4010	60	2	1.52	8395875	2107	5.38	3980	4010	3980	5130	2765	3950	3984.75	1.48	0	453	4073	4011	3968	3906	3863	4042	3937	58	1180	500	2680	5	1	11650000	467	16.71	0.61	12	0.02	240.00	6522.00	6250	20220920	-35.84	3680	20230103	8.97	5630	-28.77	20230117	3680	8.97	20230103	6250	-35.84	20220920	3680	8.97	20230103	3.78	N	019770	500	58 억		172818	N	N	0	N	00	N
66	20230821	160323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3950	-50	5	-1.25	155718035	39043	123.30	3925	4030	3925	5200	2800	4000	3988.37	1.47	0	1588	4143	4071	3958	3886	3773	4107	3922	58	1200	500	2720	5	1	11650000	460	16.46	0.61	12	0.34	240.00	6522.00	6250	20220920	-36.80	3680	20230103	7.34	5630	-29.84	20230117	3680	7.34	20230103	6250	-36.80	20220920	3680	7.34	20230103	3.82	N	019770	500	58 억		171235	N	N	0	N	00	N
67	20230821	150324	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3990	-10	5	-0.25	138727810	34744	109.72	3925	4030	3925	5200	2800	4000	3992.86	1.47	0	1058	4143	4071	3958	3886	3773	4107	3922	58	1200	500	2720	5	1	11650000	465	16.62	0.61	12	0.30	240.00	6522.00	6250	20220920	-36.16	3680	20230103	8.42	5630	-29.13	20230117	3680	8.42	20230103	6250	-36.16	20220920	3680	8.42	20230103	3.82	N	019770	500	58 억		171235	N	N	0	N	00	N
68	20230821	140326	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	0	3	0.00	122398195	30634	96.74	3925	4030	3925	5200	2800	4000	3995.50	1.47	0	1615	4143	4071	3958	3886	3773	4107	3922	58	1200	500	2720	5	1	11650000	466	16.67	0.61	12	0.26	240.00	6522.00	6250	20220920	-36.00	3680	20230103	8.70	5630	-28.95	20230117	3680	8.70	20230103	6250	-36.00	20220920	3680	8.70	20230103	3.82	N	019770	500	58 억		171235	N	N	0	N	00	N
69	20230821	130326	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3980	-20	5	-0.50	104223405	26074	82.34	3925	4030	3925	5200	2800	4000	3997.22	1.47	0	1722	4143	4071	3958	3886	3773	4107	3922	58	1200	500	2720	5	1	11650000	464	16.58	0.61	12	0.22	240.00	6522.00	6250	20220920	-36.32	3680	20230103	8.15	5630	-29.31	20230117	3680	8.15	20230103	6250	-36.32	20220920	3680	8.15	20230103	3.82	N	019770	500	58 억		171235	N	N	0	N	00	N
70	20230821	120325	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	-5	5	-0.12	94825425	23714	74.89	3925	4030	3925	5200	2800	4000	3998.71	1.47	0	1895	4143	4071	3958	3886	3773	4107	3922	58	1200	500	2720	5	1	11650000	465	16.65	0.61	12	0.20	240.00	6522.00	6250	20220920	-36.08	3680	20230103	8.56	5630	-29.04	20230117	3680	8.56	20230103	6250	-36.08	20220920	3680	8.56	20230103	3.82	N	019770	500	58 억		171235	N	N	0	N	00	N
71	20230821	110325	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	0	3	0.00	73958625	18476	58.35	3925	4030	3925	5200	2800	4000	4002.96	1.47	0	1509	4143	4071	3958	3886	3773	4107	3922	58	1200	500	2720	5	1	11650000	466	16.67	0.61	12	0.16	240.00	6522.00	6250	20220920	-36.00	3680	20230103	8.70	5630	-28.95	20230117	3680	8.70	20230103	6250	-36.00	20220920	3680	8.70	20230103	3.82	N	019770	500	58 억		171235	N	N	0	N	00	N
72	20230821	100323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4005	5	2	0.12	51029915	12739	40.23	3925	4030	3925	5200	2800	4000	4005.80	1.47	0	-117	4143	4071	3958	3886	3773	4107	3922	58	1200	500	2720	5	1	11650000	467	16.69	0.61	12	0.11	240.00	6522.00	6250	20220920	-35.92	3680	20230103	8.83	5630	-28.86	20230117	3680	8.83	20230103	6250	-35.92	20220920	3680	8.83	20230103	3.82	N	019770	500	58 억		171235	N	N	0	N	00	N
73	20230821	090328	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	-15	5	-0.38	2448475	621	1.96	3925	3985	3925	5200	2800	4000	3942.79	1.47	0	-100	4143	4071	3958	3886	3773	4107	3922	58	1200	500	2720	5	1	11650000	464	16.60	0.61	12	0.01	240.00	6522.00	6250	20220920	-36.24	3680	20230103	8.29	5630	-29.22	20230117	3680	8.29	20230103	6250	-36.24	20220920	3680	8.29	20230103	3.82	N	019770	500	58 억		171235	N	N	0	N	00	N
74	20230818	160324	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	55	2	1.39	124739670	31467	45.12	3925	4030	3845	5120	2765	3945	3964.12	1.43	0	4400	4095	4020	3915	3840	3735	3967	3787	58	1177	500	2680	5	1	11650000	466	16.67	0.61	12	0.27	240.00	6522.00	6270	20220817	-36.20	3680	20230103	8.70	5630	-28.95	20230117	3680	8.70	20230103	6250	-36.00	20220920	3680	8.70	20230103	3.88	N	019770	500	58 억		166837	N	N	0	N	00	N
75	20230818	150321	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3985	40	2	1.01	118596975	29932	42.92	3925	4030	3845	5120	2765	3945	3962.21	1.43	0	4426	4095	4020	3915	3840	3735	3967	3787	58	1177	500	2680	5	1	11650000	464	16.60	0.61	12	0.26	240.00	6522.00	6270	20220817	-36.44	3680	20230103	8.29	5630	-29.22	20230117	3680	8.29	20230103	6250	-36.24	20220920	3680	8.29	20230103	3.88	N	019770	500	58 억		166837	N	N	0	N	00	N
76	20230818	140324	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	50	2	1.27	104480240	26400	37.86	3925	4030	3845	5120	2765	3945	3957.58	1.43	0	3421	4095	4020	3915	3840	3735	3967	3787	58	1177	500	2680	5	1	11650000	465	16.65	0.61	12	0.23	240.00	6522.00	6270	20220817	-36.28	3680	20230103	8.56	5630	-29.04	20230117	3680	8.56	20230103	6250	-36.08	20220920	3680	8.56	20230103	3.88	N	019770	500	58 억		166837	N	N	0	N	00	N
77	20230818	130320	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	50	2	1.27	77042840	19562	28.05	3925	4015	3845	5120	2765	3945	3938.39	1.43	0	1550	4095	4020	3915	3840	3735	3967	3787	58	1177	500	2680	5	1	11650000	465	16.65	0.61	12	0.17	240.00	6522.00	6270	20220817	-36.28	3680	20230103	8.56	5630	-29.04	20230117	3680	8.56	20230103	6250	-36.08	20220920	3680	8.56	20230103	3.88	N	019770	500	58 억		166837	N	N	0	N	00	N
78	20230818	120331	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3990	45	2	1.14	70540250	17934	25.72	3925	4015	3845	5120	2765	3945	3933.32	1.43	0	1220	4095	4020	3915	3840	3735	3967	3787	58	1177	500	2680	5	1	11650000	465	16.62	0.61	12	0.15	240.00	6522.00	6270	20220817	-36.36	3680	20230103	8.42	5630	-29.13	20230117	3680	8.42	20230103	6250	-36.16	20220920	3680	8.42	20230103	3.88	N	019770	500	58 억		166837	N	N	0	N	00	N
79	20230818	110322	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3990	45	2	1.14	54931205	14032	20.12	3925	3995	3845	5120	2765	3945	3914.71	1.43	0	1193	4095	4020	3915	3840	3735	3967	3787	58	1177	500	2680	5	1	11650000	465	16.62	0.61	12	0.12	240.00	6522.00	6270	20220817	-36.36	3680	20230103	8.42	5630	-29.13	20230117	3680	8.42	20230103	6250	-36.16	20220920	3680	8.42	20230103	3.88	N	019770	500	58 억		166837	N	N	0	N	00	N
80	20230818	100324	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3905	-40	5	-1.01	28932910	7453	10.69	3925	3930	3845	5120	2765	3945	3882.05	1.43	0	24	4095	4020	3915	3840	3735	3967	3787	58	1177	500	2680	5	1	11650000	455	16.27	0.60	12	0.06	240.00	6522.00	6270	20220817	-37.72	3680	20230103	6.11	5630	-30.64	20230117	3680	6.11	20230103	6250	-37.52	20220920	3680	6.11	20230103	3.88	N	019770	500	58 억		166837	N	N	0	N	00	N
81	20230818	090323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3900	-45	5	-1.14	7837450	2002	2.87	3925	3925	3900	5120	2765	3945	3914.81	1.43	0	-288	4095	4020	3915	3840	3735	3967	3787	58	1177	500	2680	5	1	11650000	454	16.25	0.60	12	0.02	240.00	6522.00	6270	20220817	-37.80	3680	20230103	5.98	5630	-30.73	20230117	3680	5.98	20230103	6250	-37.60	20220920	3680	5.98	20230103	3.88	N	019770	500	58 억		166837	N	N	0	N	00	N
82	20230817	160324	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3945	-45	5	-1.13	270979520	69665	48.29	3990	3990	3810	5180	2795	3990	3889.75	1.44	0	-625	4176	4082	3961	3867	3746	4022	3807	58	1192	500	2710	5	1	11650000	460	16.44	0.60	12	0.60	240.00	6522.00	6310	20220816	-37.48	3680	20230103	7.20	5630	-29.93	20230117	3680	7.20	20230103	6270	-37.08	20220817	3680	7.20	20230103	3.83	N	019770	500	58 억		167421	N	N	0	N	00	N
83	20230817	150327	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3935	-55	5	-1.38	255823210	65819	45.63	3990	3990	3810	5180	2795	3990	3886.77	1.44	0	-570	4176	4082	3961	3867	3746	4022	3807	58	1192	500	2710	5	1	11650000	458	16.40	0.60	12	0.56	240.00	6522.00	6310	20220816	-37.64	3680	20230103	6.93	5630	-30.11	20230117	3680	6.93	20230103	6270	-37.24	20220817	3680	6.93	20230103	3.83	N	019770	500	58 억		167421	N	N	0	N	00	N
84	20230817	140323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3920	-70	5	-1.75	243958310	62806	43.54	3990	3990	3810	5180	2795	3990	3884.32	1.44	0	273	4176	4082	3961	3867	3746	4022	3807	58	1192	500	2710	5	1	11650000	457	16.33	0.60	12	0.54	240.00	6522.00	6310	20220816	-37.88	3680	20230103	6.52	5630	-30.37	20230117	3680	6.52	20230103	6270	-37.48	20220817	3680	6.52	20230103	3.83	N	019770	500	58 억		167421	N	N	0	N	00	N
85	20230817	130321	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3880	-110	5	-2.76	220273400	56714	39.32	3990	3990	3810	5180	2795	3990	3883.93	1.44	0	-1030	4176	4082	3961	3867	3746	4022	3807	58	1192	500	2710	5	1	11650000	452	16.17	0.59	12	0.49	240.00	6522.00	6310	20220816	-38.51	3680	20230103	5.43	5630	-31.08	20230117	3680	5.43	20230103	6270	-38.12	20220817	3680	5.43	20230103	3.83	N	019770	500	58 억		167421	N	N	0	N	00	N
86	20230817	120322	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3895	-95	5	-2.38	198351070	51064	35.40	3990	3990	3810	5180	2795	3990	3884.36	1.44	0	-1737	4176	4082	3961	3867	3746	4022	3807	58	1192	500	2710	5	1	11650000	454	16.23	0.60	12	0.44	240.00	6522.00	6310	20220816	-38.27	3680	20230103	5.84	5630	-30.82	20230117	3680	5.84	20230103	6270	-37.88	20220817	3680	5.84	20230103	3.83	N	019770	500	58 억		167421	N	N	0	N	00	N
87	20230817	110323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3840	-150	5	-3.76	164878325	42446	29.42	3990	3990	3810	5180	2795	3990	3884.43	1.44	0	-5308	4176	4082	3961	3867	3746	4022	3807	58	1192	500	2710	5	1	11650000	447	16.00	0.59	12	0.36	240.00	6522.00	6310	20220816	-39.14	3680	20230103	4.35	5630	-31.79	20230117	3680	4.35	20230103	6270	-38.76	20220817	3680	4.35	20230103	3.83	N	019770	500	58 억		167421	N	N	0	N	00	N
88	20230817	100322	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3890	-100	5	-2.51	68293040	17437	12.09	3990	3990	3875	5180	2795	3990	3916.56	1.44	0	-4514	4176	4082	3961	3867	3746	4022	3807	58	1192	500	2710	5	1	11650000	453	16.21	0.60	12	0.15	240.00	6522.00	6310	20220816	-38.35	3680	20230103	5.71	5630	-30.91	20230117	3680	5.71	20230103	6270	-37.96	20220817	3680	5.71	20230103	3.83	N	019770	500	58 억		167421	N	N	0	N	00	N
89	20230817	090321	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3930	-60	5	-1.50	16226690	4073	2.82	3990	3990	3930	5180	2795	3990	3983.97	1.44	0	-1064	4176	4082	3961	3867	3746	4022	3807	58	1192	500	2710	5	1	11650000	458	16.38	0.60	12	0.03	240.00	6522.00	6310	20220816	-37.72	3680	20230103	6.79	5630	-30.20	20230117	3680	6.79	20230103	6270	-37.32	20220817	3680	6.79	20230103	3.83	N	019770	500	58 억		167421	N	N	0	N	00	N
90	20230816	160322	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3990	-105	5	-2.56	568085000	144203	191.43	4050	4055	3840	5320	2870	4095	3939.37	1.43	0	549	4311	4202	4111	4002	3911	4157	3957	58	1225	500	2780	5	1	11650000	465	16.62	0.61	12	1.24	240.00	6522.00	6310	20220816	-36.77	3680	20230103	8.42	5630	-29.13	20230117	3680	8.42	20230103	6310	-36.77	20220816	3680	8.42	20230103	3.87	N	019770	500	58 억		166286	N	N	0	N	00	N
91	20230816	150323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4005	-90	5	-2.20	552039315	140182	186.09	4050	4055	3840	5320	2870	4095	3938.02	1.43	0	539	4311	4202	4111	4002	3911	4157	3957	58	1225	500	2780	5	1	11650000	467	16.69	0.61	12	1.20	240.00	6522.00	6310	20220816	-36.53	3680	20230103	8.83	5630	-28.86	20230117	3680	8.83	20230103	6310	-36.53	20220816	3680	8.83	20230103	3.87	N	019770	500	58 억		166286	N	N	0	N	00	N
92	20230816	140321	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4005	-90	5	-2.20	534557885	135801	180.28	4050	4055	3840	5320	2870	4095	3936.33	1.43	0	476	4311	4202	4111	4002	3911	4157	3957	58	1225	500	2780	5	1	11650000	467	16.69	0.61	12	1.17	240.00	6522.00	6310	20220816	-36.53	3680	20230103	8.83	5630	-28.86	20230117	3680	8.83	20230103	6310	-36.53	20220816	3680	8.83	20230103	3.87	N	019770	500	58 억		166286	N	N	0	N	00	N
93	20230816	130323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4010	-85	5	-2.08	503252885	127960	169.87	4050	4055	3840	5320	2870	4095	3932.89	1.43	0	-786	4311	4202	4111	4002	3911	4157	3957	58	1225	500	2780	5	1	11650000	467	16.71	0.61	12	1.10	240.00	6522.00	6310	20220816	-36.45	3680	20230103	8.97	5630	-28.77	20230117	3680	8.97	20230103	6310	-36.45	20220816	3680	8.97	20230103	3.87	N	019770	500	58 억		166286	N	N	0	N	00	N
94	20230816	120326	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3995	-100	5	-2.44	495721195	126075	167.37	4050	4055	3840	5320	2870	4095	3931.95	1.43	0	-863	4311	4202	4111	4002	3911	4157	3957	58	1225	500	2780	5	1	11650000	465	16.65	0.61	12	1.08	240.00	6522.00	6310	20220816	-36.69	3680	20230103	8.56	5630	-29.04	20230117	3680	8.56	20230103	6310	-36.69	20220816	3680	8.56	20230103	3.87	N	019770	500	58 억		166286	N	N	0	N	00	N
95	20230816	110325	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3960	-135	5	-3.30	446296270	113684	150.92	4050	4055	3840	5320	2870	4095	3925.76	1.43	0	502	4311	4202	4111	4002	3911	4157	3957	58	1225	500	2780	5	1	11650000	461	16.50	0.61	12	0.98	240.00	6522.00	6310	20220816	-37.24	3680	20230103	7.61	5630	-29.66	20230117	3680	7.61	20230103	6310	-37.24	20220816	3680	7.61	20230103	3.87	N	019770	500	58 억		166286	N	N	0	N	00	N
96	20230816	100320	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3940	-155	5	-3.79	404033865	102973	136.70	4050	4055	3840	5320	2870	4095	3923.69	1.43	0	1133	4311	4202	4111	4002	3911	4157	3957	58	1225	500	2780	5	1	11650000	459	16.42	0.60	12	0.88	240.00	6522.00	6310	20220816	-37.56	3680	20230103	7.07	5630	-30.02	20230117	3680	7.07	20230103	6310	-37.56	20220816	3680	7.07	20230103	3.87	N	019770	500	58 억		166286	N	N	0	N	00	N
97	20230816	090320	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4025	-70	5	-1.71	12625205	3137	4.16	4050	4055	4005	5320	2870	4095	4024.61	1.43	0	955	4311	4202	4111	4002	3911	4157	3957	58	1225	500	2780	5	1	11650000	469	16.77	0.62	12	0.03	240.00	6522.00	6310	20220816	-36.21	3680	20230103	9.38	5630	-28.51	20230117	3680	9.38	20230103	6310	-36.21	20220816	3680	9.38	20230103	3.87	N	019770	500	58 억		166286	N	N	0	N	00	N
98	20230814	160319	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4095	-75	5	-1.80	305902000	75052	222.52	4220	4220	4020	5420	2920	4170	4075.87	1.46	0	-4565	4263	4216	4183	4136	4103	4200	4120	58	1250	500	2830	5	1	11650000	477	17.06	0.63	12	0.64	240.00	6522.00	6310	20220816	-35.10	3680	20230103	11.28	5630	-27.26	20230117	3680	11.28	20230103	6310	-35.10	20220816	3680	11.28	20230103	3.89	N	019770	500	58 억		170269	N	N	0	N	00	N
99	20230814	150318	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4065	-105	5	-2.52	283166855	69471	205.97	4220	4220	4020	5420	2920	4170	4076.04	1.46	0	-4571	4263	4216	4183	4136	4103	4200	4120	58	1250	500	2830	5	1	11650000	474	16.94	0.62	12	0.60	240.00	6522.00	6310	20220816	-35.58	3680	20230103	10.46	5630	-27.80	20230117	3680	10.46	20230103	6310	-35.58	20220816	3680	10.46	20230103	3.89	N	019770	500	58 억		170269	N	N	0	N	00	N
100	20230814	140319	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4060	-110	5	-2.64	264729490	64927	192.50	4220	4220	4020	5420	2920	4170	4077.34	1.46	0	-5470	4263	4216	4183	4136	4103	4200	4120	58	1250	500	2830	5	1	11650000	473	16.92	0.62	12	0.56	240.00	6522.00	6310	20220816	-35.66	3680	20230103	10.33	5630	-27.89	20230117	3680	10.33	20230103	6310	-35.66	20220816	3680	10.33	20230103	3.89	N	019770	500	58 억		170269	N	N	0	N	00	N
101	20230814	130319	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4050	-120	5	-2.88	240836785	59021	174.99	4220	4220	4020	5420	2920	4170	4080.53	1.46	0	-5889	4263	4216	4183	4136	4103	4200	4120	58	1250	500	2830	5	1	11650000	472	16.88	0.62	12	0.51	240.00	6522.00	6310	20220816	-35.82	3680	20230103	10.05	5630	-28.06	20230117	3680	10.05	20230103	6310	-35.82	20220816	3680	10.05	20230103	3.89	N	019770	500	58 억		170269	N	N	0	N	00	N
102	20230814	120317	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4075	-95	5	-2.28	158378215	38681	114.69	4220	4220	4035	5420	2920	4170	4094.47	1.46	0	-6461	4263	4216	4183	4136	4103	4200	4120	58	1250	500	2830	5	1	11650000	475	16.98	0.62	12	0.33	240.00	6522.00	6310	20220816	-35.42	3680	20230103	10.73	5630	-27.62	20230117	3680	10.73	20230103	6310	-35.42	20220816	3680	10.73	20230103	3.89	N	019770	500	58 억		170269	N	N	0	N	00	N
103	20230814	110317	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4095	-75	5	-1.80	101144245	24585	72.89	4220	4220	4080	5420	2920	4170	4114.06	1.46	0	-7294	4263	4216	4183	4136	4103	4200	4120	58	1250	500	2830	5	1	11650000	477	17.06	0.63	12	0.21	240.00	6522.00	6310	20220816	-35.10	3680	20230103	11.28	5630	-27.26	20230117	3680	11.28	20230103	6310	-35.10	20220816	3680	11.28	20230103	3.89	N	019770	500	58 억		170269	N	N	0	N	00	N
104	20230814	100317	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4085	-85	5	-2.04	77279135	18752	55.60	4220	4220	4085	5420	2920	4170	4121.11	1.46	0	-7326	4263	4216	4183	4136	4103	4200	4120	58	1250	500	2830	5	1	11650000	476	17.02	0.63	12	0.16	240.00	6522.00	6310	20220816	-35.26	3680	20230103	11.01	5630	-27.44	20230117	3680	11.01	20230103	6310	-35.26	20220816	3680	11.01	20230103	3.89	N	019770	500	58 억		170269	N	N	0	N	00	N
105	20230814	090317	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4125	-45	5	-1.08	7789020	1855	5.50	4220	4220	4125	5420	2920	4170	4198.93	1.46	0	-740	4263	4216	4183	4136	4103	4200	4120	58	1250	500	2830	5	1	11650000	481	17.19	0.63	12	0.02	240.00	6522.00	6310	20220816	-34.63	3680	20230103	12.09	5630	-26.73	20230117	3680	12.09	20230103	6310	-34.63	20220816	3680	12.09	20230103	3.89	N	019770	500	58 억		170269	N	N	0	N	00	N
106	20230811	160317	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4170	-10	5	-0.24	140024675	33469	76.68	4215	4230	4150	5430	2930	4180	4183.71	1.43	0	3233	4340	4260	4140	4060	3940	4280	4080	58	1250	500	2840	5	1	11650000	486	17.38	0.64	12	0.29	240.00	6522.00	6310	20220816	-33.91	3680	20230103	13.32	5630	-25.93	20230117	3680	13.32	20230103	6310	-33.91	20220816	3680	13.32	20230103	3.92	N	019770	500	58 억		166969	N	N	0	N	00	N
107	20230811	150315	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4160	-20	5	-0.48	123685120	29542	67.69	4215	4230	4150	5430	2930	4180	4186.76	1.43	0	3371	4340	4260	4140	4060	3940	4280	4080	58	1250	500	2840	5	1	11650000	485	17.33	0.64	12	0.25	240.00	6522.00	6310	20220816	-34.07	3680	20230103	13.04	5630	-26.11	20230117	3680	13.04	20230103	6310	-34.07	20220816	3680	13.04	20230103	3.92	N	019770	500	58 억		166969	N	N	0	N	00	N
108	20230811	140316	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4185	5	2	0.12	116038520	27707	63.48	4215	4230	4150	5430	2930	4180	4188.06	1.43	0	4089	4340	4260	4140	4060	3940	4280	4080	58	1250	500	2840	5	1	11650000	488	17.44	0.64	12	0.24	240.00	6522.00	6310	20220816	-33.68	3680	20230103	13.72	5630	-25.67	20230117	3680	13.72	20230103	6310	-33.68	20220816	3680	13.72	20230103	3.92	N	019770	500	58 억		166969	N	N	0	N	00	N
109	20230811	130315	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4190	10	2	0.24	99267640	23694	54.29	4215	4230	4150	5430	2930	4180	4189.57	1.43	0	3855	4340	4260	4140	4060	3940	4280	4080	58	1250	500	2840	5	1	11650000	488	17.46	0.64	12	0.20	240.00	6522.00	6310	20220816	-33.60	3680	20230103	13.86	5630	-25.58	20230117	3680	13.86	20230103	6310	-33.60	20220816	3680	13.86	20230103	3.92	N	019770	500	58 억		166969	N	N	0	N	00	N
110	20230811	120314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4185	5	2	0.12	90757055	21659	49.63	4215	4230	4150	5430	2930	4180	4190.27	1.43	0	3819	4340	4260	4140	4060	3940	4280	4080	58	1250	500	2840	5	1	11650000	488	17.44	0.64	12	0.19	240.00	6522.00	6310	20220816	-33.68	3680	20230103	13.72	5630	-25.67	20230117	3680	13.72	20230103	6310	-33.68	20220816	3680	13.72	20230103	3.92	N	019770	500	58 억		166969	N	N	0	N	00	N
111	20230811	110312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4180	0	3	0.00	68157005	16227	37.18	4215	4230	4180	5430	2930	4180	4200.22	1.43	0	3839	4340	4260	4140	4060	3940	4280	4080	58	1250	500	2840	5	1	11650000	487	17.42	0.64	12	0.14	240.00	6522.00	6310	20220816	-33.76	3680	20230103	13.59	5630	-25.75	20230117	3680	13.59	20230103	6310	-33.76	20220816	3680	13.59	20230103	3.92	N	019770	500	58 억		166969	N	N	0	N	00	N
112	20230811	100311	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4200	20	2	0.48	52093655	12399	28.41	4215	4230	4180	5430	2930	4180	4201.44	1.43	0	3268	4340	4260	4140	4060	3940	4280	4080	58	1250	500	2840	5	1	11650000	489	17.50	0.64	12	0.11	240.00	6522.00	6310	20220816	-33.44	3680	20230103	14.13	5630	-25.40	20230117	3680	14.13	20230103	6310	-33.44	20220816	3680	14.13	20230103	3.92	N	019770	500	58 억		166969	N	N	0	N	00	N
113	20230811	090314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4190	10	2	0.24	5412940	1287	2.95	4215	4215	4190	5430	2930	4180	4205.86	1.43	0	-789	4340	4260	4140	4060	3940	4280	4080	58	1250	500	2840	5	1	11650000	488	17.46	0.64	12	0.01	240.00	6522.00	6310	20220816	-33.60	3680	20230103	13.86	5630	-25.58	20230117	3680	13.86	20230103	6310	-33.60	20220816	3680	13.86	20230103	3.92	N	019770	500	58 억		166969	N	N	0	N	00	N
114	20230810	160313	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4180	0	3	0.00	180268485	43426	109.14	4180	4220	4020	5430	2930	4180	4151.16	1.40	0	4415	4280	4230	4170	4120	4060	4255	4145	58	1250	500	2840	5	1	11650000	487	17.42	0.64	12	0.37	240.00	6522.00	6310	20220816	-33.76	3680	20230103	13.59	5630	-25.75	20230117	3680	13.59	20230103	6310	-33.76	20220816	3680	13.59	20230103	3.98	N	019770	500	58 억		162559	N	N	0	N	00	N
115	20230810	150311	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4150	-30	5	-0.72	157111395	37859	95.14	4180	4220	4020	5430	2930	4180	4149.91	1.40	0	4598	4280	4230	4170	4120	4060	4255	4145	58	1250	500	2840	5	1	11650000	483	17.29	0.64	12	0.32	240.00	6522.00	6310	20220816	-34.23	3680	20230103	12.77	5630	-26.29	20230117	3680	12.77	20230103	6310	-34.23	20220816	3680	12.77	20230103	3.98	N	019770	500	58 억		162559	N	N	0	N	00	N
116	20230810	140312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4135	-45	5	-1.08	117329770	28255	71.01	4180	4220	4020	5430	2930	4180	4152.53	1.40	0	-51	4280	4230	4170	4120	4060	4255	4145	58	1250	500	2840	5	1	11650000	482	17.23	0.63	12	0.24	240.00	6522.00	6310	20220816	-34.47	3680	20230103	12.36	5630	-26.55	20230117	3680	12.36	20230103	6310	-34.47	20220816	3680	12.36	20230103	3.98	N	019770	500	58 억		162559	N	N	0	N	00	N
117	20230810	130309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4150	-30	5	-0.72	111031090	26735	67.19	4180	4220	4020	5430	2930	4180	4153.02	1.40	0	60	4280	4230	4170	4120	4060	4255	4145	58	1250	500	2840	5	1	11650000	483	17.29	0.64	12	0.23	240.00	6522.00	6310	20220816	-34.23	3680	20230103	12.77	5630	-26.29	20230117	3680	12.77	20230103	6310	-34.23	20220816	3680	12.77	20230103	3.98	N	019770	500	58 억		162559	N	N	0	N	00	N
118	20230810	120312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4160	-20	5	-0.48	110093835	26509	66.62	4180	4220	4020	5430	2930	4180	4153.07	1.40	0	227	4280	4230	4170	4120	4060	4255	4145	58	1250	500	2840	5	1	11650000	485	17.33	0.64	12	0.23	240.00	6522.00	6310	20220816	-34.07	3680	20230103	13.04	5630	-26.11	20230117	3680	13.04	20230103	6310	-34.07	20220816	3680	13.04	20230103	3.98	N	019770	500	58 억		162559	N	N	0	N	00	N
119	20230810	110314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4125	-55	5	-1.32	102618415	24702	62.08	4180	4220	4020	5430	2930	4180	4154.26	1.40	0	411	4280	4230	4170	4120	4060	4255	4145	58	1250	500	2840	5	1	11650000	481	17.19	0.63	12	0.21	240.00	6522.00	6310	20220816	-34.63	3680	20230103	12.09	5630	-26.73	20230117	3680	12.09	20230103	6310	-34.63	20220816	3680	12.09	20230103	3.98	N	019770	500	58 억		162559	N	N	0	N	00	N
120	20230810	100314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4140	-40	5	-0.96	82823965	19917	50.05	4180	4220	4020	5430	2930	4180	4158.46	1.40	0	-1231	4280	4230	4170	4120	4060	4255	4145	58	1250	500	2840	5	1	11650000	482	17.25	0.63	12	0.17	240.00	6522.00	6310	20220816	-34.39	3680	20230103	12.50	5630	-26.47	20230117	3680	12.50	20230103	6310	-34.39	20220816	3680	12.50	20230103	3.98	N	019770	500	58 억		162559	N	N	0	N	00	N
121	20230810	090314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4200	20	2	0.48	3779120	904	2.27	4180	4200	4180	5430	2930	4180	4180.44	1.40	0	-14	4280	4230	4170	4120	4060	4255	4145	58	1250	500	2840	5	1	11650000	489	17.50	0.64	12	0.01	240.00	6522.00	6310	20220816	-33.44	3680	20230103	14.13	5630	-25.40	20230117	3680	14.13	20230103	6310	-33.44	20220816	3680	14.13	20230103	3.98	N	019770	500	58 억		162559	N	N	0	N	00	N
122	20230809	160311	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4180	30	2	0.72	165677100	39791	62.45	4125	4220	4110	5390	2905	4150	4163.67	1.34	0	5332	4256	4202	4126	4072	3996	4165	4035	58	1242	500	2820	5	1	11650000	487	17.42	0.64	12	0.34	240.00	6522.00	6310	20220816	-33.76	3680	20230103	13.59	5630	-25.75	20230117	3680	13.59	20230103	6310	-33.76	20220816	3680	13.59	20230103	4.01	N	019770	500	58 억		156124	N	N	0	N	00	N
123	20230809	150309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4175	25	2	0.60	159298880	38265	60.06	4125	4220	4110	5390	2905	4150	4163.04	1.34	0	5177	4256	4202	4126	4072	3996	4165	4035	58	1242	500	2820	5	1	11650000	486	17.40	0.64	12	0.33	240.00	6522.00	6310	20220816	-33.84	3680	20230103	13.45	5630	-25.84	20230117	3680	13.45	20230103	6310	-33.84	20220816	3680	13.45	20230103	4.01	N	019770	500	58 억		156124	N	N	0	N	00	N
124	20230809	140309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4170	20	2	0.48	145076540	34861	54.72	4125	4220	4110	5390	2905	4150	4161.57	1.34	0	5177	4256	4202	4126	4072	3996	4165	4035	58	1242	500	2820	5	1	11650000	486	17.38	0.64	12	0.30	240.00	6522.00	6310	20220816	-33.91	3680	20230103	13.32	5630	-25.93	20230117	3680	13.32	20230103	6310	-33.91	20220816	3680	13.32	20230103	4.01	N	019770	500	58 억		156124	N	N	0	N	00	N
125	20230809	130314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4190	40	2	0.96	133946670	32195	50.53	4125	4220	4110	5390	2905	4150	4160.48	1.34	0	4108	4256	4202	4126	4072	3996	4165	4035	58	1242	500	2820	5	1	11650000	488	17.46	0.64	12	0.28	240.00	6522.00	6310	20220816	-33.60	3680	20230103	13.86	5630	-25.58	20230117	3680	13.86	20230103	6310	-33.60	20220816	3680	13.86	20230103	4.01	N	019770	500	58 억		156124	N	N	0	N	00	N
126	20230809	120313	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4145	-5	5	-0.12	96621605	23267	36.52	4125	4200	4110	5390	2905	4150	4152.73	1.34	0	1624	4256	4202	4126	4072	3996	4165	4035	58	1242	500	2820	5	1	11650000	483	17.27	0.64	12	0.20	240.00	6522.00	6310	20220816	-34.31	3680	20230103	12.64	5630	-26.38	20230117	3680	12.64	20230103	6310	-34.31	20220816	3680	12.64	20230103	4.01	N	019770	500	58 억		156124	N	N	0	N	00	N
127	20230809	110312	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4145	-5	5	-0.12	78976770	18999	29.82	4125	4200	4110	5390	2905	4150	4156.89	1.34	0	1622	4256	4202	4126	4072	3996	4165	4035	58	1242	500	2820	5	1	11650000	483	17.27	0.64	12	0.16	240.00	6522.00	6310	20220816	-34.31	3680	20230103	12.64	5630	-26.38	20230117	3680	12.64	20230103	6310	-34.31	20220816	3680	12.64	20230103	4.01	N	019770	500	58 억		156124	N	N	0	N	00	N
128	20230809	100308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4165	15	2	0.36	67104975	16143	25.34	4125	4200	4110	5390	2905	4150	4156.91	1.34	0	2691	4256	4202	4126	4072	3996	4165	4035	58	1242	500	2820	5	1	11650000	485	17.35	0.64	12	0.14	240.00	6522.00	6310	20220816	-33.99	3680	20230103	13.18	5630	-26.02	20230117	3680	13.18	20230103	6310	-33.99	20220816	3680	13.18	20230103	4.01	N	019770	500	58 억		156124	N	N	0	N	00	N
129	20230809	090308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4155	5	2	0.12	2007915	486	0.76	4125	4155	4125	5390	2905	4150	4131.51	1.34	0	4	4256	4202	4126	4072	3996	4165	4035	58	1242	500	2820	5	1	11650000	484	17.31	0.64	12	0.00	240.00	6522.00	6310	20220816	-34.15	3680	20230103	12.91	5630	-26.20	20230117	3680	12.91	20230103	6310	-34.15	20220816	3680	12.91	20230103	4.01	N	019770	500	58 억		156124	N	N	0	N	00	N
130	20230808	160314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4150	-5	5	-0.12	261560740	63701	137.73	4155	4180	4050	5400	2910	4155	4106.06	1.30	0	4474	4245	4200	4150	4105	4055	4175	4080	58	1245	500	2820	5	1	11650000	483	17.29	0.64	12	0.55	240.00	6522.00	6310	20220816	-34.23	3680	20230103	12.77	5630	-26.29	20230117	3680	12.77	20230103	6310	-34.23	20220816	3680	12.77	20230103	4.02	N	019770	500	58 억		151385	N	N	0	N	00	N
131	20230808	150311	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4125	-30	5	-0.72	251671970	61317	132.57	4155	4180	4050	5400	2910	4155	4104.44	1.30	0	4623	4245	4200	4150	4105	4055	4175	4080	58	1245	500	2820	5	1	11650000	481	17.19	0.63	12	0.53	240.00	6522.00	6310	20220816	-34.63	3680	20230103	12.09	5630	-26.73	20230117	3680	12.09	20230103	6310	-34.63	20220816	3680	12.09	20230103	4.02	N	019770	500	58 억		151385	N	N	0	N	00	N
132	20230808	140308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4075	-80	5	-1.93	195871190	47740	103.22	4155	4180	4050	5400	2910	4155	4102.87	1.30	0	3066	4245	4200	4150	4105	4055	4175	4080	58	1245	500	2820	5	1	11650000	475	16.98	0.62	12	0.41	240.00	6522.00	6310	20220816	-35.42	3680	20230103	10.73	5630	-27.62	20230117	3680	10.73	20230103	6310	-35.42	20220816	3680	10.73	20230103	4.02	N	019770	500	58 억		151385	N	N	0	N	00	N
133	20230808	130306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4080	-75	5	-1.81	185424290	45179	97.68	4155	4180	4050	5400	2910	4155	4104.21	1.30	0	3250	4245	4200	4150	4105	4055	4175	4080	58	1245	500	2820	5	1	11650000	475	17.00	0.63	12	0.39	240.00	6522.00	6310	20220816	-35.34	3680	20230103	10.87	5630	-27.53	20230117	3680	10.87	20230103	6310	-35.34	20220816	3680	10.87	20230103	4.02	N	019770	500	58 억		151385	N	N	0	N	00	N
134	20230808	120308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4080	-75	5	-1.81	165401655	40255	87.03	4155	4180	4050	5400	2910	4155	4108.85	1.30	0	1915	4245	4200	4150	4105	4055	4175	4080	58	1245	500	2820	5	1	11650000	475	17.00	0.63	12	0.35	240.00	6522.00	6310	20220816	-35.34	3680	20230103	10.87	5630	-27.53	20230117	3680	10.87	20230103	6310	-35.34	20220816	3680	10.87	20230103	4.02	N	019770	500	58 억		151385	N	N	0	N	00	N
135	20230808	110307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4095	-60	5	-1.44	127664435	31003	67.03	4155	4180	4075	5400	2910	4155	4117.81	1.30	0	2351	4245	4200	4150	4105	4055	4175	4080	58	1245	500	2820	5	1	11650000	477	17.06	0.63	12	0.27	240.00	6522.00	6310	20220816	-35.10	3680	20230103	11.28	5630	-27.26	20230117	3680	11.28	20230103	6310	-35.10	20220816	3680	11.28	20230103	4.02	N	019770	500	58 억		151385	N	N	0	N	00	N
136	20230808	100310	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4095	-60	5	-1.44	75365580	18280	39.52	4155	4180	4075	5400	2910	4155	4122.84	1.30	0	3632	4245	4200	4150	4105	4055	4175	4080	58	1245	500	2820	5	1	11650000	477	17.06	0.63	12	0.16	240.00	6522.00	6310	20220816	-35.10	3680	20230103	11.28	5630	-27.26	20230117	3680	11.28	20230103	6310	-35.10	20220816	3680	11.28	20230103	4.02	N	019770	500	58 억		151385	N	N	0	N	00	N
137	20230808	090309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4165	10	2	0.24	10202175	2455	5.31	4155	4180	4155	5400	2910	4155	4155.67	1.30	0	-243	4245	4200	4150	4105	4055	4175	4080	58	1245	500	2820	5	1	11650000	485	17.35	0.64	12	0.02	240.00	6522.00	6310	20220816	-33.99	3680	20230103	13.18	5630	-26.02	20230117	3680	13.18	20230103	6310	-33.99	20220816	3680	13.18	20230103	4.02	N	019770	500	58 억		151385	N	N	0	N	00	N
138	20230807	160308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4155	-30	5	-0.72	190766830	46127	167.75	4190	4195	4100	5440	2930	4185	4135.69	1.35	0	-6047	4261	4222	4146	4107	4031	4242	4127	58	1255	500	2840	5	1	11650000	484	17.31	0.64	12	0.40	240.00	6522.00	6310	20220816	-34.15	3680	20230103	12.91	5630	-26.20	20230117	3680	12.91	20230103	6310	-34.15	20220816	3680	12.91	20230103	3.90	N	019770	500	58 억		157280	N	N	0	N	00	N
139	20230807	150306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4135	-50	5	-1.19	128657355	31145	113.27	4190	4195	4100	5440	2930	4185	4130.92	1.35	0	-5823	4261	4222	4146	4107	4031	4242	4127	58	1255	500	2840	5	1	11650000	482	17.23	0.63	12	0.27	240.00	6522.00	6310	20220816	-34.47	3680	20230103	12.36	5630	-26.55	20230117	3680	12.36	20230103	6310	-34.47	20220816	3680	12.36	20230103	3.90	N	019770	500	58 억		157280	N	N	0	N	00	N
140	20230807	140309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4135	-50	5	-1.19	116746970	28259	102.77	4190	4195	4100	5440	2930	4185	4131.32	1.35	0	-5760	4261	4222	4146	4107	4031	4242	4127	58	1255	500	2840	5	1	11650000	482	17.23	0.63	12	0.24	240.00	6522.00	6310	20220816	-34.47	3680	20230103	12.36	5630	-26.55	20230117	3680	12.36	20230103	6310	-34.47	20220816	3680	12.36	20230103	3.90	N	019770	500	58 억		157280	N	N	0	N	00	N
141	20230807	130307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4140	-45	5	-1.08	106946035	25885	94.14	4190	4195	4100	5440	2930	4185	4131.58	1.35	0	-5205	4261	4222	4146	4107	4031	4242	4127	58	1255	500	2840	5	1	11650000	482	17.25	0.63	12	0.22	240.00	6522.00	6310	20220816	-34.39	3680	20230103	12.50	5630	-26.47	20230117	3680	12.50	20230103	6310	-34.39	20220816	3680	12.50	20230103	3.90	N	019770	500	58 억		157280	N	N	0	N	00	N
142	20230807	120307	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4130	-55	5	-1.31	99899670	24180	87.94	4190	4195	4100	5440	2930	4185	4131.50	1.35	0	-5415	4261	4222	4146	4107	4031	4242	4127	58	1255	500	2840	5	1	11650000	481	17.21	0.63	12	0.21	240.00	6522.00	6310	20220816	-34.55	3680	20230103	12.23	5630	-26.64	20230117	3680	12.23	20230103	6310	-34.55	20220816	3680	12.23	20230103	3.90	N	019770	500	58 억		157280	N	N	0	N	00	N
143	20230807	110304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4140	-45	5	-1.08	96456960	23345	84.90	4190	4195	4100	5440	2930	4185	4131.80	1.35	0	-5415	4261	4222	4146	4107	4031	4242	4127	58	1255	500	2840	5	1	11650000	482	17.25	0.63	12	0.20	240.00	6522.00	6310	20220816	-34.39	3680	20230103	12.50	5630	-26.47	20230117	3680	12.50	20230103	6310	-34.39	20220816	3680	12.50	20230103	3.90	N	019770	500	58 억		157280	N	N	0	N	00	N
144	20230807	100308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4130	-55	5	-1.31	60623610	14636	53.23	4190	4195	4100	5440	2930	4185	4142.09	1.35	0	-2645	4261	4222	4146	4107	4031	4242	4127	58	1255	500	2840	5	1	11650000	481	17.21	0.63	12	0.13	240.00	6522.00	6310	20220816	-34.55	3680	20230103	12.23	5630	-26.64	20230117	3680	12.23	20230103	6310	-34.55	20220816	3680	12.23	20230103	3.90	N	019770	500	58 억		157280	N	N	0	N	00	N
145	20230807	090308	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4150	-35	5	-0.84	15667305	3751	13.64	4190	4195	4150	5440	2930	4185	4176.83	1.35	0	-2057	4261	4222	4146	4107	4031	4242	4127	58	1255	500	2840	5	1	11650000	483	17.29	0.64	12	0.03	240.00	6522.00	6310	20220816	-34.23	3680	20230103	12.77	5630	-26.29	20230117	3680	12.77	20230103	6310	-34.23	20220816	3680	12.77	20230103	3.90	N	019770	500	58 억		157280	N	N	0	N	00	N
146	20230804	160305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4185	50	2	1.21	114074335	27494	39.04	4135	4185	4070	5370	2895	4135	4149.06	1.33	0	2734	4261	4197	4151	4087	4041	4175	4065	58	1237	500	2810	5	1	11650000	488	17.44	0.64	12	0.24	240.00	6522.00	6310	20220816	-33.68	3680	20230103	13.72	5630	-25.67	20230117	3680	13.72	20230103	6310	-33.68	20220816	3680	13.72	20230103	4.03	N	019770	500	58 억		154554	N	N	0	N	00	N
147	20230804	150306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4160	25	2	0.60	100527710	24250	34.43	4135	4180	4070	5370	2895	4135	4145.47	1.33	0	3497	4261	4197	4151	4087	4041	4175	4065	58	1237	500	2810	5	1	11650000	485	17.33	0.64	12	0.21	240.00	6522.00	6310	20220816	-34.07	3680	20230103	13.04	5630	-26.11	20230117	3680	13.04	20230103	6310	-34.07	20220816	3680	13.04	20230103	4.03	N	019770	500	58 억		154554	N	N	0	N	00	N
148	20230804	140309	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4135	0	3	0.00	82430750	19897	28.25	4135	4180	4070	5370	2895	4135	4142.87	1.33	0	1723	4261	4197	4151	4087	4041	4175	4065	58	1237	500	2810	5	1	11650000	482	17.23	0.63	12	0.17	240.00	6522.00	6310	20220816	-34.47	3680	20230103	12.36	5630	-26.55	20230117	3680	12.36	20230103	6310	-34.47	20220816	3680	12.36	20230103	4.03	N	019770	500	58 억		154554	N	N	0	N	00	N
149	20230804	130305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4140	5	2	0.12	70445080	17001	24.14	4135	4180	4070	5370	2895	4135	4143.58	1.33	0	895	4261	4197	4151	4087	4041	4175	4065	58	1237	500	2810	5	1	11650000	482	17.25	0.63	12	0.15	240.00	6522.00	6310	20220816	-34.39	3680	20230103	12.50	5630	-26.47	20230117	3680	12.50	20230103	6310	-34.39	20220816	3680	12.50	20230103	4.03	N	019770	500	58 억		154554	N	N	0	N	00	N
150	20230804	120305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4155	20	2	0.48	48264990	11649	16.54	4135	4180	4070	5370	2895	4135	4143.27	1.33	0	1065	4261	4197	4151	4087	4041	4175	4065	58	1237	500	2810	5	1	11650000	484	17.31	0.64	12	0.10	240.00	6522.00	6310	20220816	-34.15	3680	20230103	12.91	5630	-26.20	20230117	3680	12.91	20230103	6310	-34.15	20220816	3680	12.91	20230103	4.03	N	019770	500	58 억		154554	N	N	0	N	00	N
151	20230804	110306	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4160	25	2	0.60	31283315	7550	10.72	4135	4180	4070	5370	2895	4135	4143.49	1.33	0	2280	4261	4197	4151	4087	4041	4175	4065	58	1237	500	2810	5	1	11650000	485	17.33	0.64	12	0.06	240.00	6522.00	6310	20220816	-34.07	3680	20230103	13.04	5630	-26.11	20230117	3680	13.04	20230103	6310	-34.07	20220816	3680	13.04	20230103	4.03	N	019770	500	58 억		154554	N	N	0	N	00	N
152	20230804	100303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4170	35	2	0.85	24535650	5929	8.42	4135	4175	4070	5370	2895	4135	4138.24	1.33	0	1767	4261	4197	4151	4087	4041	4175	4065	58	1237	500	2810	5	1	11650000	486	17.38	0.64	12	0.05	240.00	6522.00	6310	20220816	-33.91	3680	20230103	13.32	5630	-25.93	20230117	3680	13.32	20230103	6310	-33.91	20220816	3680	13.32	20230103	4.03	N	019770	500	58 억		154554	N	N	0	N	00	N
153	20230804	090303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4090	-45	5	-1.09	5076290	1236	1.76	4135	4135	4070	5370	2895	4135	4107.03	1.33	0	-178	4261	4197	4151	4087	4041	4175	4065	58	1237	500	2810	5	1	11650000	476	17.04	0.63	12	0.01	240.00	6522.00	6310	20220816	-35.18	3680	20230103	11.14	5630	-27.35	20230117	3680	11.14	20230103	6310	-35.18	20220816	3680	11.14	20230103	4.03	N	019770	500	58 억		154554	N	N	0	N	00	N
154	20230803	160304	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4135	-100	5	-2.36	292126230	70312	82.02	4205	4215	4105	5500	2965	4235	4154.71	1.40	0	-8312	4358	4296	4248	4186	4138	4272	4162	58	1267	500	2870	5	1	11650000	482	17.23	0.63	12	0.60	240.00	6522.00	6310	20220816	-34.47	3680	20230103	12.36	5630	-26.55	20230117	3680	12.36	20230103	6310	-34.47	20220816	3680	12.36	20230103	4.06	N	019770	500	58 억		162871	N	N	0	N	00	N
155	20230803	150305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4170	-65	5	-1.53	246735070	59363	69.25	4205	4215	4105	5500	2965	4235	4156.38	1.40	0	-6862	4358	4296	4248	4186	4138	4272	4162	58	1267	500	2870	5	1	11650000	486	17.38	0.64	12	0.51	240.00	6522.00	6310	20220816	-33.91	3680	20230103	13.32	5630	-25.93	20230117	3680	13.32	20230103	6310	-33.91	20220816	3680	13.32	20230103	4.06	N	019770	500	58 억		162871	N	N	0	N	00	N
156	20230803	140302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4165	-70	5	-1.65	232541420	55955	65.27	4205	4215	4105	5500	2965	4235	4155.86	1.40	0	-5249	4358	4296	4248	4186	4138	4272	4162	58	1267	500	2870	5	1	11650000	485	17.35	0.64	12	0.48	240.00	6522.00	6310	20220816	-33.99	3680	20230103	13.18	5630	-26.02	20230117	3680	13.18	20230103	6310	-33.99	20220816	3680	13.18	20230103	4.06	N	019770	500	58 억		162871	N	N	0	N	00	N
157	20230803	130305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4160	-75	5	-1.77	200966345	48329	56.38	4205	4215	4105	5500	2965	4235	4158.30	1.40	0	-9079	4358	4296	4248	4186	4138	4272	4162	58	1267	500	2870	5	1	11650000	485	17.33	0.64	12	0.41	240.00	6522.00	6310	20220816	-34.07	3680	20230103	13.04	5630	-26.11	20230117	3680	13.04	20230103	6310	-34.07	20220816	3680	13.04	20230103	4.06	N	019770	500	58 억		162871	N	N	0	N	00	N
158	20230803	120305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4135	-100	5	-2.36	196725765	47304	55.18	4205	4215	4105	5500	2965	4235	4158.75	1.40	0	-8383	4358	4296	4248	4186	4138	4272	4162	58	1267	500	2870	5	1	11650000	482	17.23	0.63	12	0.41	240.00	6522.00	6310	20220816	-34.47	3680	20230103	12.36	5630	-26.55	20230117	3680	12.36	20230103	6310	-34.47	20220816	3680	12.36	20230103	4.06	N	019770	500	58 억		162871	N	N	0	N	00	N
159	20230803	110302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4115	-120	5	-2.83	175969275	42293	49.34	4205	4215	4105	5500	2965	4235	4160.72	1.40	0	-9967	4358	4296	4248	4186	4138	4272	4162	58	1267	500	2870	5	1	11650000	479	17.15	0.63	12	0.36	240.00	6522.00	6310	20220816	-34.79	3680	20230103	11.82	5630	-26.91	20230117	3680	11.82	20230103	6310	-34.79	20220816	3680	11.82	20230103	4.06	N	019770	500	58 억		162871	N	N	0	N	00	N
160	20230803	100302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4170	-65	5	-1.53	105847870	25405	29.64	4205	4215	4145	5500	2965	4235	4166.42	1.40	0	-2394	4358	4296	4248	4186	4138	4272	4162	58	1267	500	2870	5	1	11650000	486	17.38	0.64	12	0.22	240.00	6522.00	6310	20220816	-33.91	3680	20230103	13.32	5630	-25.93	20230117	3680	13.32	20230103	6310	-33.91	20220816	3680	13.32	20230103	4.06	N	019770	500	58 억		162871	N	N	0	N	00	N
161	20230803	090302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4175	-60	5	-1.42	5966290	1420	1.66	4205	4215	4175	5500	2965	4235	4201.59	1.40	0	-174	4358	4296	4248	4186	4138	4272	4162	58	1267	500	2870	5	1	11650000	486	17.40	0.64	12	0.01	240.00	6522.00	6310	20220816	-33.84	3680	20230103	13.45	5630	-25.84	20230117	3680	13.45	20230103	6310	-33.84	20220816	3680	13.45	20230103	4.06	N	019770	500	58 억		162871	N	N	0	N	00	N
162	20230802	160303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4235	-10	5	-0.24	361824430	85320	116.60	4245	4310	4200	5510	2975	4245	4240.84	1.41	0	-924	4308	4276	4238	4206	4168	4292	4222	58	1267	500	2880	5	1	11650000	493	17.65	0.65	12	0.73	240.00	6522.00	6310	20220816	-32.88	3680	20230103	15.08	5630	-24.78	20230117	3680	15.08	20230103	6310	-32.88	20220816	3680	15.08	20230103	4.13	N	019770	500	58 억		163798	N	N	0	N	00	N
163	20230802	150305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4225	-20	5	-0.47	286281575	67383	92.09	4245	4310	4210	5510	2975	4245	4248.57	1.41	0	-458	4308	4276	4238	4206	4168	4292	4222	58	1267	500	2880	5	1	11650000	492	17.60	0.65	12	0.58	240.00	6522.00	6310	20220816	-33.04	3680	20230103	14.81	5630	-24.96	20230117	3680	14.81	20230103	6310	-33.04	20220816	3680	14.81	20230103	4.13	N	019770	500	58 억		163798	N	N	0	N	00	N
164	20230802	140305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4240	-5	5	-0.12	268038225	63063	86.18	4245	4310	4210	5510	2975	4245	4250.32	1.41	0	-456	4308	4276	4238	4206	4168	4292	4222	58	1267	500	2880	5	1	11650000	494	17.67	0.65	12	0.54	240.00	6522.00	6310	20220816	-32.81	3680	20230103	15.22	5630	-24.69	20230117	3680	15.22	20230103	6310	-32.81	20220816	3680	15.22	20230103	4.13	N	019770	500	58 억		163798	N	N	0	N	00	N
165	20230802	130303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4245	0	3	0.00	216235175	50825	69.46	4245	4310	4210	5510	2975	4245	4254.50	1.41	0	2638	4308	4276	4238	4206	4168	4292	4222	58	1267	500	2880	5	1	11650000	495	17.69	0.65	12	0.44	240.00	6522.00	6310	20220816	-32.73	3680	20230103	15.35	5630	-24.60	20230117	3680	15.35	20230103	6310	-32.73	20220816	3680	15.35	20230103	4.13	N	019770	500	58 억		163798	N	N	0	N	00	N
166	20230802	120300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4230	-15	5	-0.35	193805245	45540	62.24	4245	4310	4210	5510	2975	4245	4255.71	1.41	0	2378	4308	4276	4238	4206	4168	4292	4222	58	1267	500	2880	5	1	11650000	493	17.62	0.65	12	0.39	240.00	6522.00	6310	20220816	-32.96	3680	20230103	14.95	5630	-24.87	20230117	3680	14.95	20230103	6310	-32.96	20220816	3680	14.95	20230103	4.13	N	019770	500	58 억		163798	N	N	0	N	00	N
167	20230802	110259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4245	0	3	0.00	147422245	34608	47.30	4245	4310	4210	5510	2975	4245	4259.77	1.41	0	1657	4308	4276	4238	4206	4168	4292	4222	58	1267	500	2880	5	1	11650000	495	17.69	0.65	12	0.30	240.00	6522.00	6310	20220816	-32.73	3680	20230103	15.35	5630	-24.60	20230117	3680	15.35	20230103	6310	-32.73	20220816	3680	15.35	20230103	4.13	N	019770	500	58 억		163798	N	N	0	N	00	N
168	20230802	100302	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4265	20	2	0.47	65927505	15563	21.27	4245	4275	4210	5510	2975	4245	4236.17	1.41	0	-119	4308	4276	4238	4206	4168	4292	4222	58	1267	500	2880	5	1	11650000	497	17.77	0.65	12	0.13	240.00	6522.00	6310	20220816	-32.41	3680	20230103	15.90	5630	-24.25	20230117	3680	15.90	20230103	6310	-32.41	20220816	3680	15.90	20230103	4.13	N	019770	500	58 억		163798	N	N	0	N	00	N
169	20230802	090301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4265	20	2	0.47	5009605	1180	1.61	4245	4265	4245	5510	2975	4245	4245.43	1.41	0	-207	4308	4276	4238	4206	4168	4292	4222	58	1267	500	2880	5	1	11650000	497	17.77	0.65	12	0.01	240.00	6522.00	6310	20220816	-32.41	3680	20230103	15.90	5630	-24.25	20230117	3680	15.90	20230103	6310	-32.41	20220816	3680	15.90	20230103	4.13	N	019770	500	58 억		163798	N	N	0	N	00	N
170	20230801	160303	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4245	0	3	0.00	308866830	73042	71.50	4215	4270	4200	5510	2975	4245	4228.50	1.36	0	5917	4338	4291	4213	4166	4088	4315	4190	58	1267	500	2880	5	1	11650000	495	17.69	0.65	12	0.63	240.00	6522.00	6310	20220816	-32.73	3680	20230103	15.35	5630	-24.60	20230117	3680	15.35	20230103	6310	-32.73	20220816	3680	15.35	20230103	4.14	N	019770	500	58 억		157886	N	N	0	N	00	N
171	20230801	150259	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4225	-20	5	-0.47	266548075	63056	61.72	4215	4270	4200	5510	2975	4245	4227.16	1.36	0	5275	4338	4291	4213	4166	4088	4315	4190	58	1267	500	2880	5	1	11650000	492	17.60	0.65	12	0.54	240.00	6522.00	6310	20220816	-33.04	3680	20230103	14.81	5630	-24.96	20230117	3680	14.81	20230103	6310	-33.04	20220816	3680	14.81	20230103	4.14	N	019770	500	58 억		157886	N	N	0	N	00	N
172	20230801	140305	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4205	-40	5	-0.94	214780910	50754	49.68	4215	4270	4200	5510	2975	4245	4231.80	1.36	0	1400	4338	4291	4213	4166	4088	4315	4190	58	1267	500	2880	5	1	11650000	490	17.52	0.64	12	0.44	240.00	6522.00	6310	20220816	-33.36	3680	20230103	14.27	5630	-25.31	20230117	3680	14.27	20230103	6310	-33.36	20220816	3680	14.27	20230103	4.14	N	019770	500	58 억		157886	N	N	0	N	00	N
173	20230801	130300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4230	-15	5	-0.35	181318955	42824	41.92	4215	4270	4200	5510	2975	4245	4234.05	1.36	0	4668	4338	4291	4213	4166	4088	4315	4190	58	1267	500	2880	5	1	11650000	493	17.62	0.65	12	0.37	240.00	6522.00	6310	20220816	-32.96	3680	20230103	14.95	5630	-24.87	20230117	3680	14.95	20230103	6310	-32.96	20220816	3680	14.95	20230103	4.14	N	019770	500	58 억		157886	N	N	0	N	00	N
174	20230801	120301	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4235	-10	5	-0.24	162716755	38429	37.62	4215	4270	4200	5510	2975	4245	4234.22	1.36	0	4441	4338	4291	4213	4166	4088	4315	4190	58	1267	500	2880	5	1	11650000	493	17.65	0.65	12	0.33	240.00	6522.00	6310	20220816	-32.88	3680	20230103	15.08	5630	-24.78	20230117	3680	15.08	20230103	6310	-32.88	20220816	3680	15.08	20230103	4.14	N	019770	500	58 억		157886	N	N	0	N	00	N
175	20230801	110258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4235	-10	5	-0.24	148675835	35115	34.37	4215	4270	4200	5510	2975	4245	4233.97	1.36	0	4800	4338	4291	4213	4166	4088	4315	4190	58	1267	500	2880	5	1	11650000	493	17.65	0.65	12	0.30	240.00	6522.00	6310	20220816	-32.88	3680	20230103	15.08	5630	-24.78	20230117	3680	15.08	20230103	6310	-32.88	20220816	3680	15.08	20230103	4.14	N	019770	500	58 억		157886	N	N	0	N	00	N
176	20230801	100300	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4230	-15	5	-0.35	108418600	25600	25.06	4215	4270	4200	5510	2975	4245	4235.10	1.36	0	4548	4338	4291	4213	4166	4088	4315	4190	58	1267	500	2880	5	1	11650000	493	17.62	0.65	12	0.22	240.00	6522.00	6310	20220816	-32.96	3680	20230103	14.95	5630	-24.87	20230117	3680	14.95	20230103	6310	-32.96	20220816	3680	14.95	20230103	4.14	N	019770	500	58 억		157886	N	N	0	N	00	N
177	20230801	090258	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4200	-45	5	-1.06	11377655	2701	2.64	4215	4240	4200	5510	2975	4245	4212.39	1.36	0	97	4338	4291	4213	4166	4088	4315	4190	58	1267	500	2880	5	1	11650000	489	17.50	0.64	12	0.02	240.00	6522.00	6310	20220816	-33.44	3680	20230103	14.13	5630	-25.40	20230117	3680	14.13	20230103	6310	-33.44	20220816	3680	14.13	20230103	4.14	N	019770	500	58 억		157886	N	N	0	N	00	N