KissMeData/044780/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	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1930	-9	5	-0.46	179530096	93604	241.83	1939	1939	1901	2520	1358	1939	1917.97	6.32	0	-8285	1947	1942	1935	1930	1923	1945	1933	93	581	500	1350	1	1	18505787	357	8.35	0.60	12	0.51	231.00	3200.00	2300	20230307	-16.09	1630	20221013	18.40	2300	-16.09	20230307	1650	16.97	20230726	2300	-16.09	20230307	1630	18.40	20221013	1.15	N	044780	500	92 억		1169151	N	N	0	N	00	N
3	20230831	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1921	-18	5	-0.93	167108997	87157	225.17	1939	1939	1901	2520	1358	1939	1917.33	6.32	0	-7577	1947	1942	1935	1930	1923	1945	1933	93	581	500	1350	1	1	18505787	355	8.32	0.60	12	0.47	231.00	3200.00	2300	20230307	-16.48	1630	20221013	17.85	2300	-16.48	20230307	1650	16.42	20230726	2300	-16.48	20230307	1630	17.85	20221013	1.15	N	044780	500	92 억		1169151	N	N	0	N	00	N
4	20230831	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1914	-25	5	-1.29	130863834	68209	176.22	1939	1939	1901	2520	1358	1939	1918.57	6.32	0	-6173	1947	1942	1935	1930	1923	1945	1933	93	581	500	1350	1	1	18505787	354	8.29	0.60	12	0.37	231.00	3200.00	2300	20230307	-16.78	1630	20221013	17.42	2300	-16.78	20230307	1650	16.00	20230726	2300	-16.78	20230307	1630	17.42	20221013	1.15	N	044780	500	92 억		1169151	N	N	0	N	00	N
5	20230831	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1920	-19	5	-0.98	92475991	48083	124.22	1939	1939	1911	2520	1358	1939	1923.26	6.32	0	-4987	1947	1942	1935	1930	1923	1945	1933	93	581	500	1350	1	1	18505787	355	8.31	0.60	12	0.26	231.00	3200.00	2300	20230307	-16.52	1630	20221013	17.79	2300	-16.52	20230307	1650	16.36	20230726	2300	-16.52	20230307	1630	17.79	20221013	1.15	N	044780	500	92 억		1169151	N	N	0	N	00	N
6	20230831	120651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1925	-14	5	-0.72	68120730	35373	91.39	1939	1939	1915	2520	1358	1939	1925.78	6.32	0	-970	1947	1942	1935	1930	1923	1945	1933	93	581	500	1350	1	1	18505787	356	8.33	0.60	12	0.19	231.00	3200.00	2300	20230307	-16.30	1630	20221013	18.10	2300	-16.30	20230307	1650	16.67	20230726	2300	-16.30	20230307	1630	18.10	20221013	1.15	N	044780	500	92 억		1169151	N	N	0	N	00	N
7	20230831	110934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1921	-18	5	-0.93	52448229	27223	70.33	1939	1939	1920	2520	1358	1939	1926.61	6.32	0	2062	1947	1942	1935	1930	1923	1945	1933	93	581	500	1350	1	1	18505787	355	8.32	0.60	12	0.15	231.00	3200.00	2300	20230307	-16.48	1630	20221013	17.85	2300	-16.48	20230307	1650	16.42	20230726	2300	-16.48	20230307	1630	17.85	20221013	1.15	N	044780	500	92 억		1169151	N	N	0	N	00	N
8	20230831	100722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1932	-7	5	-0.36	33823227	17556	45.36	1939	1939	1920	2520	1358	1939	1926.59	6.32	0	2939	1947	1942	1935	1930	1923	1945	1933	93	581	500	1350	1	1	18505787	358	8.36	0.60	12	0.09	231.00	3200.00	2300	20230307	-16.00	1630	20221013	18.53	2300	-16.00	20230307	1650	17.09	20230726	2300	-16.00	20230307	1630	18.53	20221013	1.15	N	044780	500	92 억		1169151	N	N	0	N	00	N
9	20230831	090608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1939	0	3	0.00	4714819	2435	6.29	1939	1939	1931	2520	1358	1939	1936.27	6.32	0	-358	1947	1942	1935	1930	1923	1945	1933	93	581	500	1350	1	1	18505787	359	8.39	0.61	12	0.01	231.00	3200.00	2300	20230307	-15.70	1630	20221013	18.96	2300	-15.70	20230307	1650	17.52	20230726	2300	-15.70	20230307	1630	18.96	20221013	1.15	N	044780	500	92 억		1169151	N	N	0	N	00	N
10	20230830	160512	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1939	1	2	0.05	74763638	38637	65.43	1939	1940	1928	2515	1357	1938	1935.03	6.34	0	-3742	1972	1954	1942	1924	1912	1949	1919	93	577	500	1350	1	1	18505787	359	8.39	0.61	12	0.21	231.00	3200.00	2300	20230307	-15.70	1630	20221013	18.96	2300	-15.70	20230307	1650	17.52	20230726	2300	-15.70	20230307	1630	18.96	20221013	1.13	N	044780	500	92 억		1172788	N	N	0	N	00	N
11	20230830	150608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1940	2	2	0.10	71853156	37135	62.89	1939	1940	1928	2515	1357	1938	1934.92	6.34	0	-3583	1972	1954	1942	1924	1912	1949	1919	93	577	500	1350	1	1	18505787	359	8.40	0.61	12	0.20	231.00	3200.00	2300	20230307	-15.65	1630	20221013	19.02	2300	-15.65	20230307	1650	17.58	20230726	2300	-15.65	20230307	1630	19.02	20221013	1.13	N	044780	500	92 억		1172788	N	N	0	N	00	N
12	20230830	140639	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1931	-7	5	-0.36	65532889	33871	57.36	1939	1940	1928	2515	1357	1938	1934.78	6.34	0	-3605	1972	1954	1942	1924	1912	1949	1919	93	577	500	1350	1	1	18505787	357	8.36	0.60	12	0.18	231.00	3200.00	2300	20230307	-16.04	1630	20221013	18.47	2300	-16.04	20230307	1650	17.03	20230726	2300	-16.04	20230307	1630	18.47	20221013	1.13	N	044780	500	92 억		1172788	N	N	0	N	00	N
13	20230830	130627	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1939	1	2	0.05	53635243	27715	46.94	1939	1940	1930	2515	1357	1938	1935.24	6.34	0	-3957	1972	1954	1942	1924	1912	1949	1919	93	577	500	1350	1	1	18505787	359	8.39	0.61	12	0.15	231.00	3200.00	2300	20230307	-15.70	1630	20221013	18.96	2300	-15.70	20230307	1650	17.52	20230726	2300	-15.70	20230307	1630	18.96	20221013	1.13	N	044780	500	92 억		1172788	N	N	0	N	00	N
14	20230830	120640	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1935	-3	5	-0.15	45200709	23358	39.56	1939	1940	1930	2515	1357	1938	1935.13	6.34	0	-3944	1972	1954	1942	1924	1912	1949	1919	93	577	500	1350	1	1	18505787	358	8.38	0.60	12	0.13	231.00	3200.00	2300	20230307	-15.87	1630	20221013	18.71	2300	-15.87	20230307	1650	17.27	20230726	2300	-15.87	20230307	1630	18.71	20221013	1.13	N	044780	500	92 억		1172788	N	N	0	N	00	N
15	20230830	110925	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1937	-1	5	-0.05	41531751	21465	36.35	1939	1940	1930	2515	1357	1938	1934.86	6.34	0	-3764	1972	1954	1942	1924	1912	1949	1919	93	577	500	1350	1	1	18505787	358	8.39	0.61	12	0.12	231.00	3200.00	2300	20230307	-15.78	1630	20221013	18.83	2300	-15.78	20230307	1650	17.39	20230726	2300	-15.78	20230307	1630	18.83	20221013	1.13	N	044780	500	92 억		1172788	N	N	0	N	00	N
16	20230830	100703	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1933	-5	5	-0.26	22533333	11638	19.71	1939	1940	1931	2515	1357	1938	1936.19	6.34	0	-2660	1972	1954	1942	1924	1912	1949	1919	93	577	500	1350	1	1	18505787	358	8.37	0.60	12	0.06	231.00	3200.00	2300	20230307	-15.96	1630	20221013	18.59	2300	-15.96	20230307	1650	17.15	20230726	2300	-15.96	20230307	1630	18.59	20221013	1.13	N	044780	500	92 억		1172788	N	N	0	N	00	N
17	20230830	090558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1931	-7	5	-0.36	10801381	5572	9.44	1939	1940	1931	2515	1357	1938	1938.51	6.34	0	-3221	1972	1954	1942	1924	1912	1949	1919	93	577	500	1350	1	1	18505787	357	8.36	0.60	12	0.03	231.00	3200.00	2300	20230307	-16.04	1630	20221013	18.47	2300	-16.04	20230307	1650	17.03	20230726	2300	-16.04	20230307	1630	18.47	20221013	1.13	N	044780	500	92 억		1172788	N	N	0	N	00	N
18	20230829	160508	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1938	-5	5	-0.26	114647575	59048	81.62	1960	1960	1930	2525	1361	1943	1941.60	6.35	0	-2005	1986	1964	1937	1915	1888	1975	1926	93	582	500	1360	1	1	18505787	359	8.39	0.61	12	0.32	231.00	3200.00	2300	20230307	-15.74	1630	20221013	18.90	2300	-15.74	20230307	1650	17.45	20230726	2300	-15.74	20230307	1630	18.90	20221013	1.14	N	044780	500	92 억		1174766	N	N	0	N	00	N
19	20230829	150612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1933	-10	5	-0.51	112389447	57882	80.00	1960	1960	1930	2525	1361	1943	1941.70	6.35	0	-1795	1986	1964	1937	1915	1888	1975	1926	93	582	500	1360	1	1	18505787	358	8.37	0.60	12	0.31	231.00	3200.00	2300	20230307	-15.96	1630	20221013	18.59	2300	-15.96	20230307	1650	17.15	20230726	2300	-15.96	20230307	1630	18.59	20221013	1.14	N	044780	500	92 억		1174766	N	N	0	N	00	N
20	20230829	140659	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1940	-3	5	-0.15	106629810	54909	75.90	1960	1960	1930	2525	1361	1943	1941.94	6.35	0	-1551	1986	1964	1937	1915	1888	1975	1926	93	582	500	1360	1	1	18505787	359	8.40	0.61	12	0.30	231.00	3200.00	2300	20230307	-15.65	1630	20221013	19.02	2300	-15.65	20230307	1650	17.58	20230726	2300	-15.65	20230307	1630	19.02	20221013	1.14	N	044780	500	92 억		1174766	N	N	0	N	00	N
21	20230829	130630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1944	1	2	0.05	105790387	54477	75.30	1960	1960	1930	2525	1361	1943	1941.93	6.35	0	-1310	1986	1964	1937	1915	1888	1975	1926	93	582	500	1360	1	1	18505787	360	8.42	0.61	12	0.29	231.00	3200.00	2300	20230307	-15.48	1630	20221013	19.26	2300	-15.48	20230307	1650	17.82	20230726	2300	-15.48	20230307	1630	19.26	20221013	1.14	N	044780	500	92 억		1174766	N	N	0	N	00	N
22	20230829	120650	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1942	-1	5	-0.05	64109047	33035	45.66	1960	1960	1930	2525	1361	1943	1940.64	6.35	0	-1446	1986	1964	1937	1915	1888	1975	1926	93	582	500	1360	1	1	18505787	359	8.41	0.61	12	0.18	231.00	3200.00	2300	20230307	-15.57	1630	20221013	19.14	2300	-15.57	20230307	1650	17.70	20230726	2300	-15.57	20230307	1630	19.14	20221013	1.14	N	044780	500	92 억		1174766	N	N	0	N	00	N
23	20230829	111027	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1943	0	3	0.00	45415410	23376	32.31	1960	1960	1931	2525	1361	1943	1942.82	6.35	0	-1031	1986	1964	1937	1915	1888	1975	1926	93	582	500	1360	1	1	18505787	360	8.41	0.61	12	0.13	231.00	3200.00	2300	20230307	-15.52	1630	20221013	19.20	2300	-15.52	20230307	1650	17.76	20230726	2300	-15.52	20230307	1630	19.20	20221013	1.14	N	044780	500	92 억		1174766	N	N	0	N	00	N
24	20230829	100726	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1943	0	3	0.00	37303215	19184	26.52	1960	1960	1931	2525	1361	1943	1944.50	6.35	0	-939	1986	1964	1937	1915	1888	1975	1926	93	582	500	1360	1	1	18505787	360	8.41	0.61	12	0.10	231.00	3200.00	2300	20230307	-15.52	1630	20221013	19.20	2300	-15.52	20230307	1650	17.76	20230726	2300	-15.52	20230307	1630	19.20	20221013	1.14	N	044780	500	92 억		1174766	N	N	0	N	00	N
25	20230829	090458	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1960	17	2	0.87	3529947	1801	2.49	1960	1960	1959	2525	1361	1943	1959.99	6.35	0	-650	1986	1964	1937	1915	1888	1975	1926	93	582	500	1360	1	1	18505787	363	8.48	0.61	12	0.01	231.00	3200.00	2300	20230307	-14.78	1630	20221013	20.25	2300	-14.78	20230307	1650	18.79	20230726	2300	-14.78	20230307	1630	20.25	20221013	1.14	N	044780	500	92 억		1174766	N	N	0	N	00	N
26	20230828	160455	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1943	17	2	0.88	139987774	72348	133.53	1923	1959	1910	2500	1349	1926	1934.92	6.36	0	-1717	1952	1939	1930	1917	1908	1934	1912	93	574	500	1340	1	1	18505787	360	8.41	0.61	12	0.39	231.00	3200.00	2300	20230307	-15.52	1630	20221013	19.20	2300	-15.52	20230307	1650	17.76	20230726	2300	-15.52	20230307	1630	19.20	20221013	1.12	N	044780	500	92 억		1176456	N	N	0	N	00	N
27	20230828	150500	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1941	15	2	0.78	129506485	66949	123.57	1923	1959	1910	2500	1349	1926	1934.41	6.36	0	-1701	1952	1939	1930	1917	1908	1934	1912	93	574	500	1340	1	1	18505787	359	8.40	0.61	12	0.36	231.00	3200.00	2300	20230307	-15.61	1630	20221013	19.08	2300	-15.61	20230307	1650	17.64	20230726	2300	-15.61	20230307	1630	19.08	20221013	1.12	N	044780	500	92 억		1176456	N	N	0	N	00	N
28	20230828	140501	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1944	18	2	0.93	126886284	65603	121.08	1923	1959	1910	2500	1349	1926	1934.15	6.36	0	-1512	1952	1939	1930	1917	1908	1934	1912	93	574	500	1340	1	1	18505787	360	8.42	0.61	12	0.35	231.00	3200.00	2300	20230307	-15.48	1630	20221013	19.26	2300	-15.48	20230307	1650	17.82	20230726	2300	-15.48	20230307	1630	19.26	20221013	1.12	N	044780	500	92 억		1176456	N	N	0	N	00	N
29	20230828	130505	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1955	29	2	1.51	113878650	58883	108.68	1923	1959	1910	2500	1349	1926	1933.98	6.36	0	-2756	1952	1939	1930	1917	1908	1934	1912	93	574	500	1340	1	1	18505787	362	8.46	0.61	12	0.32	231.00	3200.00	2300	20230307	-15.00	1630	20221013	19.94	2300	-15.00	20230307	1650	18.48	20230726	2300	-15.00	20230307	1630	19.94	20221013	1.12	N	044780	500	92 억		1176456	N	N	0	N	00	N
30	20230828	120500	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1941	15	2	0.78	89888152	46588	85.99	1923	1946	1910	2500	1349	1926	1929.43	6.36	0	-1840	1952	1939	1930	1917	1908	1934	1912	93	574	500	1340	1	1	18505787	359	8.40	0.61	12	0.25	231.00	3200.00	2300	20230307	-15.61	1630	20221013	19.08	2300	-15.61	20230307	1650	17.64	20230726	2300	-15.61	20230307	1630	19.08	20221013	1.12	N	044780	500	92 억		1176456	N	N	0	N	00	N
31	20230828	110456	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1938	12	2	0.62	56310513	29292	54.06	1923	1943	1910	2500	1349	1926	1922.39	6.36	0	-978	1952	1939	1930	1917	1908	1934	1912	93	574	500	1340	1	1	18505787	359	8.39	0.61	12	0.16	231.00	3200.00	2300	20230307	-15.74	1630	20221013	18.90	2300	-15.74	20230307	1650	17.45	20230726	2300	-15.74	20230307	1630	18.90	20221013	1.12	N	044780	500	92 억		1176456	N	N	0	N	00	N
32	20230828	100452	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1928	2	2	0.10	42383564	22079	40.75	1923	1928	1910	2500	1349	1926	1919.63	6.36	0	468	1952	1939	1930	1917	1908	1934	1912	93	574	500	1340	1	1	18505787	357	8.35	0.60	12	0.12	231.00	3200.00	2300	20230307	-16.17	1630	20221013	18.28	2300	-16.17	20230307	1650	16.85	20230726	2300	-16.17	20230307	1630	18.28	20221013	1.12	N	044780	500	92 억		1176456	N	N	0	N	00	N
33	20230828	090500	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1920	-6	5	-0.31	11606373	6036	11.14	1923	1923	1920	2500	1349	1926	1922.86	6.36	0	503	1952	1939	1930	1917	1908	1934	1912	93	574	500	1340	1	1	18505787	355	8.31	0.60	12	0.03	231.00	3200.00	2300	20230307	-16.52	1630	20221013	17.79	2300	-16.52	20230307	1650	16.36	20230726	2300	-16.52	20230307	1630	17.79	20221013	1.12	N	044780	500	92 억		1176456	N	N	0	N	00	N
34	20230825	160456	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1926	-9	5	-0.47	104482319	54117	62.17	1935	1943	1921	2515	1355	1935	1930.67	6.34	0	4514	1964	1949	1920	1905	1876	1957	1913	93	580	500	1350	1	1	18505787	356	8.34	0.60	12	0.29	231.00	3200.00	2300	20230307	-16.26	1630	20221013	18.16	2300	-16.26	20230307	1650	16.73	20230726	2300	-16.26	20230307	1630	18.16	20221013	1.16	N	044780	500	92 억		1172682	N	N	0	N	00	N
35	20230825	150459	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1936	1	2	0.05	101390738	52514	60.33	1935	1943	1921	2515	1355	1935	1930.73	6.34	0	4227	1964	1949	1920	1905	1876	1957	1913	93	580	500	1350	1	1	18505787	358	8.38	0.60	12	0.28	231.00	3200.00	2300	20230307	-15.83	1630	20221013	18.77	2300	-15.83	20230307	1650	17.33	20230726	2300	-15.83	20230307	1630	18.77	20221013	1.16	N	044780	500	92 억		1172682	N	N	0	N	00	N
36	20230825	140457	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1931	-4	5	-0.21	88470620	45816	52.63	1935	1943	1921	2515	1355	1935	1930.99	6.34	0	3511	1964	1949	1920	1905	1876	1957	1913	93	580	500	1350	1	1	18505787	357	8.36	0.60	12	0.25	231.00	3200.00	2300	20230307	-16.04	1630	20221013	18.47	2300	-16.04	20230307	1650	17.03	20230726	2300	-16.04	20230307	1630	18.47	20221013	1.16	N	044780	500	92 억		1172682	N	N	0	N	00	N
37	20230825	130455	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1927	-8	5	-0.41	81627678	42272	48.56	1935	1943	1921	2515	1355	1935	1931.00	6.34	0	3583	1964	1949	1920	1905	1876	1957	1913	93	580	500	1350	1	1	18505787	357	8.34	0.60	12	0.23	231.00	3200.00	2300	20230307	-16.22	1630	20221013	18.22	2300	-16.22	20230307	1650	16.79	20230726	2300	-16.22	20230307	1630	18.22	20221013	1.16	N	044780	500	92 억		1172682	N	N	0	N	00	N
38	20230825	120455	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1937	2	2	0.10	62787652	32506	37.34	1935	1943	1921	2515	1355	1935	1931.56	6.34	0	3130	1964	1949	1920	1905	1876	1957	1913	93	580	500	1350	1	1	18505787	358	8.39	0.61	12	0.18	231.00	3200.00	2300	20230307	-15.78	1630	20221013	18.83	2300	-15.78	20230307	1650	17.39	20230726	2300	-15.78	20230307	1630	18.83	20221013	1.16	N	044780	500	92 억		1172682	N	N	0	N	00	N
39	20230825	110457	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1930	-5	5	-0.26	57344847	29688	34.10	1935	1943	1921	2515	1355	1935	1931.57	6.34	0	2286	1964	1949	1920	1905	1876	1957	1913	93	580	500	1350	1	1	18505787	357	8.35	0.60	12	0.16	231.00	3200.00	2300	20230307	-16.09	1630	20221013	18.40	2300	-16.09	20230307	1650	16.97	20230726	2300	-16.09	20230307	1630	18.40	20221013	1.16	N	044780	500	92 억		1172682	N	N	0	N	00	N
40	20230825	100457	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1935	0	3	0.00	44103061	22821	26.22	1935	1943	1921	2515	1355	1935	1932.55	6.34	0	2283	1964	1949	1920	1905	1876	1957	1913	93	580	500	1350	1	1	18505787	358	8.38	0.60	12	0.12	231.00	3200.00	2300	20230307	-15.87	1630	20221013	18.71	2300	-15.87	20230307	1650	17.27	20230726	2300	-15.87	20230307	1630	18.71	20221013	1.16	N	044780	500	92 억		1172682	N	N	0	N	00	N
41	20230825	090457	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1922	-13	5	-0.67	12054190	6233	7.16	1935	1935	1921	2515	1355	1935	1933.91	6.34	0	201	1964	1949	1920	1905	1876	1957	1913	93	580	500	1350	1	1	18505787	356	8.32	0.60	12	0.03	231.00	3200.00	2300	20230307	-16.43	1630	20221013	17.91	2300	-16.43	20230307	1650	16.48	20230726	2300	-16.43	20230307	1630	17.91	20221013	1.16	N	044780	500	92 억		1172682	N	N	0	N	00	N
42	20230824	160452	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1935	27	2	1.42	167145151	87036	52.58	1891	1935	1891	2480	1336	1908	1920.41	6.22	0	22048	1984	1945	1906	1867	1828	1965	1887	93	572	500	1330	1	1	18505787	358	8.38	0.60	12	0.47	231.00	3200.00	2300	20230307	-15.87	1630	20221013	18.71	2300	-15.87	20230307	1650	17.27	20230726	2300	-15.87	20230307	1630	18.71	20221013	1.12	N	044780	500	92 억		1150631	N	N	0	N	00	N
43	20230824	150451	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1928	20	2	1.05	146160637	76188	46.02	1891	1934	1891	2480	1336	1908	1918.42	6.22	0	21499	1984	1945	1906	1867	1828	1965	1887	93	572	500	1330	1	1	18505787	357	8.35	0.60	12	0.41	231.00	3200.00	2300	20230307	-16.17	1630	20221013	18.28	2300	-16.17	20230307	1650	16.85	20230726	2300	-16.17	20230307	1630	18.28	20221013	1.12	N	044780	500	92 억		1150631	N	N	0	N	00	N
44	20230824	140453	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1927	19	2	1.00	117395804	61282	37.02	1891	1934	1891	2480	1336	1908	1915.67	6.22	0	20694	1984	1945	1906	1867	1828	1965	1887	93	572	500	1330	1	1	18505787	357	8.34	0.60	12	0.33	231.00	3200.00	2300	20230307	-16.22	1630	20221013	18.22	2300	-16.22	20230307	1650	16.79	20230726	2300	-16.22	20230307	1630	18.22	20221013	1.12	N	044780	500	92 억		1150631	N	N	0	N	00	N
45	20230824	130457	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1930	22	2	1.15	101198260	52875	31.94	1891	1930	1891	2480	1336	1908	1913.92	6.22	0	20108	1984	1945	1906	1867	1828	1965	1887	93	572	500	1330	1	1	18505787	357	8.35	0.60	12	0.29	231.00	3200.00	2300	20230307	-16.09	1630	20221013	18.40	2300	-16.09	20230307	1650	16.97	20230726	2300	-16.09	20230307	1630	18.40	20221013	1.12	N	044780	500	92 억		1150631	N	N	0	N	00	N
46	20230824	120456	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1917	9	2	0.47	64709408	33922	20.49	1891	1927	1891	2480	1336	1908	1907.59	6.22	0	10305	1984	1945	1906	1867	1828	1965	1887	93	572	500	1330	1	1	18505787	355	8.30	0.60	12	0.18	231.00	3200.00	2300	20230307	-16.65	1630	20221013	17.61	2300	-16.65	20230307	1650	16.18	20230726	2300	-16.65	20230307	1630	17.61	20221013	1.12	N	044780	500	92 억		1150631	N	N	0	N	00	N
47	20230824	110455	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1914	6	2	0.31	56660639	29725	17.96	1891	1927	1891	2480	1336	1908	1906.16	6.22	0	10428	1984	1945	1906	1867	1828	1965	1887	93	572	500	1330	1	1	18505787	354	8.29	0.60	12	0.16	231.00	3200.00	2300	20230307	-16.78	1630	20221013	17.42	2300	-16.78	20230307	1650	16.00	20230726	2300	-16.78	20230307	1630	17.42	20221013	1.12	N	044780	500	92 억		1150631	N	N	0	N	00	N
48	20230824	100453	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1903	-5	5	-0.26	37713164	19779	11.95	1891	1927	1891	2480	1336	1908	1906.73	6.22	0	8031	1984	1945	1906	1867	1828	1965	1887	93	572	500	1330	1	1	18505787	352	8.24	0.59	12	0.11	231.00	3200.00	2300	20230307	-17.26	1630	20221013	16.75	2300	-17.26	20230307	1650	15.33	20230726	2300	-17.26	20230307	1630	16.75	20221013	1.12	N	044780	500	92 억		1150631	N	N	0	N	00	N
49	20230824	090454	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1914	6	2	0.31	17804221	9351	5.65	1891	1920	1891	2480	1336	1908	1903.99	6.22	0	6852	1984	1945	1906	1867	1828	1965	1887	93	572	500	1330	1	1	18505787	354	8.29	0.60	12	0.05	231.00	3200.00	2300	20230307	-16.78	1630	20221013	17.42	2300	-16.78	20230307	1650	16.00	20230726	2300	-16.78	20230307	1630	17.42	20221013	1.12	N	044780	500	92 억		1150631	N	N	0	N	00	N
50	20230823	160450	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1908	36	2	1.92	315406030	165364	62.36	1875	1945	1867	2430	1311	1872	1907.34	5.95	0	49569	1923	1897	1865	1839	1807	1910	1852	93	558	500	1310	1	1	18505787	353	8.26	0.60	12	0.89	231.00	3200.00	2300	20230307	-17.04	1630	20221013	17.06	2300	-17.04	20230307	1650	15.64	20230726	2300	-17.04	20230307	1630	17.06	20221013	1.06	N	044780	500	92 억		1100650	N	N	0	N	00	N
51	20230823	150452	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1910	38	2	2.03	287948086	150976	56.94	1875	1945	1867	2430	1311	1872	1907.24	5.95	0	48183	1923	1897	1865	1839	1807	1910	1852	93	558	500	1310	1	1	18505787	353	8.27	0.60	12	0.82	231.00	3200.00	2300	20230307	-16.96	1630	20221013	17.18	2300	-16.96	20230307	1650	15.76	20230726	2300	-16.96	20230307	1630	17.18	20221013	1.06	N	044780	500	92 억		1100650	N	N	0	N	00	N
52	20230823	140455	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1922	50	2	2.67	259174886	135918	51.26	1875	1945	1867	2430	1311	1872	1906.85	5.95	0	43619	1923	1897	1865	1839	1807	1910	1852	93	558	500	1310	1	1	18505787	356	8.32	0.60	12	0.73	231.00	3200.00	2300	20230307	-16.43	1630	20221013	17.91	2300	-16.43	20230307	1650	16.48	20230726	2300	-16.43	20230307	1630	17.91	20221013	1.06	N	044780	500	92 억		1100650	N	N	0	N	00	N
53	20230823	130452	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1916	44	2	2.35	254338919	133395	50.31	1875	1945	1867	2430	1311	1872	1906.66	5.95	0	43225	1923	1897	1865	1839	1807	1910	1852	93	558	500	1310	1	1	18505787	355	8.29	0.60	12	0.72	231.00	3200.00	2300	20230307	-16.70	1630	20221013	17.55	2300	-16.70	20230307	1650	16.12	20230726	2300	-16.70	20230307	1630	17.55	20221013	1.06	N	044780	500	92 억		1100650	N	N	0	N	00	N
54	20230823	120454	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1945	73	2	3.90	238394951	125117	47.19	1875	1945	1867	2430	1311	1872	1905.38	5.95	0	42589	1923	1897	1865	1839	1807	1910	1852	93	558	500	1310	1	1	18505787	360	8.42	0.61	12	0.68	231.00	3200.00	2300	20230307	-15.43	1630	20221013	19.33	2300	-15.43	20230307	1650	17.88	20230726	2300	-15.43	20230307	1630	19.33	20221013	1.06	N	044780	500	92 억		1100650	N	N	0	N	00	N
55	20230823	110452	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1888	16	2	0.85	74578421	39724	14.98	1875	1891	1867	2430	1311	1872	1877.41	5.95	0	8844	1923	1897	1865	1839	1807	1910	1852	93	558	500	1310	1	1	18505787	349	8.17	0.59	12	0.21	231.00	3200.00	2300	20230307	-17.91	1630	20221013	15.83	2300	-17.91	20230307	1650	14.42	20230726	2300	-17.91	20230307	1630	15.83	20221013	1.06	N	044780	500	92 억		1100650	N	N	0	N	00	N
56	20230823	100451	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1880	8	2	0.43	40263543	21498	8.11	1875	1880	1867	2430	1311	1872	1872.90	5.95	0	-1397	1923	1897	1865	1839	1807	1910	1852	93	558	500	1310	1	1	18505787	348	8.14	0.59	12	0.12	231.00	3200.00	2300	20230307	-18.26	1630	20221013	15.34	2300	-18.26	20230307	1650	13.94	20230726	2300	-18.26	20230307	1630	15.34	20221013	1.06	N	044780	500	92 억		1100650	N	N	0	N	00	N
57	20230823	090456	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1868	-4	5	-0.21	15683202	8373	3.16	1875	1875	1868	2430	1311	1872	1873.07	5.95	0	-3825	1923	1897	1865	1839	1807	1910	1852	93	558	500	1310	1	1	18505787	346	8.09	0.58	12	0.05	231.00	3200.00	2300	20230307	-18.78	1630	20221013	14.60	2300	-18.78	20230307	1650	13.21	20230726	2300	-18.78	20230307	1630	14.60	20221013	1.06	N	044780	500	92 억		1100650	N	N	0	N	00	N
58	20230822	160449	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1872	7	2	0.38	491389342	264591	9.38	1865	1891	1833	2420	1306	1865	1857.17	5.61	0	57685	2205	2035	1935	1765	1665	1985	1715	93	555	500	1300	1	1	18505787	346	8.10	0.58	12	1.43	231.00	3200.00	2300	20230307	-18.61	1630	20221013	14.85	2300	-18.61	20230307	1650	13.45	20230726	2300	-18.61	20230307	1630	14.85	20221013	1.11	N	044780	500	92 억		1038813	N	N	0	N	00	N
59	20230822	150449	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1853	-12	5	-0.64	477338386	257061	9.11	1865	1891	1833	2420	1306	1865	1856.91	5.61	0	57222	2205	2035	1935	1765	1665	1985	1715	93	555	500	1300	1	1	18505787	343	8.02	0.58	12	1.39	231.00	3200.00	2300	20230307	-19.43	1630	20221013	13.68	2300	-19.43	20230307	1650	12.30	20230726	2300	-19.43	20230307	1630	13.68	20221013	1.11	N	044780	500	92 억		1038813	N	N	0	N	00	N
60	20230822	140455	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1865	0	3	0.00	441431984	237729	8.43	1865	1891	1833	2420	1306	1865	1856.87	5.61	0	56097	2205	2035	1935	1765	1665	1985	1715	93	555	500	1300	1	1	18505787	345	8.07	0.58	12	1.28	231.00	3200.00	2300	20230307	-18.91	1630	20221013	14.42	2300	-18.91	20230307	1650	13.03	20230726	2300	-18.91	20230307	1630	14.42	20221013	1.11	N	044780	500	92 억		1038813	N	N	0	N	00	N
61	20230822	130450	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1879	14	2	0.75	413006019	222502	7.89	1865	1891	1833	2420	1306	1865	1856.19	5.61	0	51861	2205	2035	1935	1765	1665	1985	1715	93	555	500	1300	1	1	18505787	348	8.13	0.59	12	1.20	231.00	3200.00	2300	20230307	-18.30	1630	20221013	15.28	2300	-18.30	20230307	1650	13.88	20230726	2300	-18.30	20230307	1630	15.28	20221013	1.11	N	044780	500	92 억		1038813	N	N	0	N	00	N
62	20230822	120442	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1881	16	2	0.86	384125732	207053	7.34	1865	1891	1833	2420	1306	1865	1855.20	5.61	0	49117	2205	2035	1935	1765	1665	1985	1715	93	555	500	1300	1	1	18505787	348	8.14	0.59	12	1.12	231.00	3200.00	2300	20230307	-18.22	1630	20221013	15.40	2300	-18.22	20230307	1650	14.00	20230726	2300	-18.22	20230307	1630	15.40	20221013	1.11	N	044780	500	92 억		1038813	N	N	0	N	00	N
63	20230822	110448	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1859	-6	5	-0.32	292115799	158030	5.60	1865	1865	1833	2420	1306	1865	1848.48	5.61	0	41079	2205	2035	1935	1765	1665	1985	1715	93	555	500	1300	1	1	18505787	344	8.05	0.58	12	0.85	231.00	3200.00	2300	20230307	-19.17	1630	20221013	14.05	2300	-19.17	20230307	1650	12.67	20230726	2300	-19.17	20230307	1630	14.05	20221013	1.11	N	044780	500	92 억		1038813	N	N	0	N	00	N
64	20230822	100446	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1852	-13	5	-0.70	186656907	100889	3.58	1865	1865	1841	2420	1306	1865	1850.12	5.61	0	30692	2205	2035	1935	1765	1665	1985	1715	93	555	500	1300	1	1	18505787	343	8.02	0.58	12	0.55	231.00	3200.00	2300	20230307	-19.48	1630	20221013	13.62	2300	-19.48	20230307	1650	12.24	20230726	2300	-19.48	20230307	1630	13.62	20221013	1.11	N	044780	500	92 억		1038813	N	N	0	N	00	N
65	20230822	090449	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1851	-14	5	-0.75	95348939	51412	1.82	1865	1865	1841	2420	1306	1865	1854.60	5.61	0	17253	2205	2035	1935	1765	1665	1985	1715	93	555	500	1300	1	1	18505787	343	8.01	0.58	12	0.28	231.00	3200.00	2300	20230307	-19.52	1630	20221013	13.56	2300	-19.52	20230307	1650	12.18	20230726	2300	-19.52	20230307	1630	13.56	20221013	1.11	N	044780	500	92 억		1038813	N	N	0	N	00	N
66	20230821	160448	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1865	-80	5	-4.11	5599688095	2808684	2032.51	1936	2105	1835	2525	1362	1945	1993.75	6.32	0	-122377	1975	1959	1935	1919	1895	1968	1928	93	580	500	1360	1	1	18505787	345	8.07	0.58	12	15.18	231.00	3200.00	2300	20230307	-18.91	1630	20221013	14.42	2300	-18.91	20230307	1650	13.03	20230726	2300	-18.91	20230307	1630	14.42	20221013	1.17	N	044780	500	92 억		1169054	N	N	0	N	00	N
67	20230821	150450	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1861	-84	5	-4.32	5481339339	2744880	1986.34	1936	2105	1858	2525	1362	1945	1996.93	6.32	0	-122124	1975	1959	1935	1919	1895	1968	1928	93	580	500	1360	1	1	18505787	344	8.06	0.58	12	14.83	231.00	3200.00	2300	20230307	-19.09	1630	20221013	14.17	2300	-19.09	20230307	1650	12.79	20230726	2300	-19.09	20230307	1630	14.17	20221013	1.17	N	044780	500	92 억		1169054	N	N	0	N	00	N
68	20230821	140450	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1869	-76	5	-3.91	5203055966	2595993	1878.60	1936	2105	1869	2525	1362	1945	2004.26	6.32	0	-118833	1975	1959	1935	1919	1895	1968	1928	93	580	500	1360	1	1	18505787	346	8.09	0.58	12	14.03	231.00	3200.00	2300	20230307	-18.74	1630	20221013	14.66	2300	-18.74	20230307	1650	13.27	20230726	2300	-18.74	20230307	1630	14.66	20221013	1.17	N	044780	500	92 억		1169054	N	N	0	N	00	N
69	20230821	130452	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1926	-19	5	-0.98	132750699	69604	50.37	1936	1945	1870	2525	1362	1945	1907.23	6.32	0	-1463	1975	1959	1935	1919	1895	1968	1928	93	580	500	1360	1	1	18505787	356	8.34	0.60	12	0.38	231.00	3200.00	2300	20230307	-16.26	1630	20221013	18.16	2300	-16.26	20230307	1650	16.73	20230726	2300	-16.26	20230307	1630	18.16	20221013	1.17	N	044780	500	92 억		1169054	N	N	0	N	00	N
70	20230821	120450	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1928	-17	5	-0.87	122001903	64050	46.35	1936	1937	1870	2525	1362	1945	1904.79	6.32	0	251	1975	1959	1935	1919	1895	1968	1928	93	580	500	1360	1	1	18505787	357	8.35	0.60	12	0.35	231.00	3200.00	2300	20230307	-16.17	1630	20221013	18.28	2300	-16.17	20230307	1650	16.85	20230726	2300	-16.17	20230307	1630	18.28	20221013	1.17	N	044780	500	92 억		1169054	N	N	0	N	00	N
71	20230821	110450	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1919	-26	5	-1.34	100303411	52806	38.21	1936	1936	1870	2525	1362	1945	1899.47	6.32	0	2497	1975	1959	1935	1919	1895	1968	1928	93	580	500	1360	1	1	18505787	355	8.31	0.60	12	0.29	231.00	3200.00	2300	20230307	-16.57	1630	20221013	17.73	2300	-16.57	20230307	1650	16.30	20230726	2300	-16.57	20230307	1630	17.73	20221013	1.17	N	044780	500	92 억		1169054	N	N	0	N	00	N
72	20230821	100448	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1918	-27	5	-1.39	78804958	41550	30.07	1936	1936	1870	2525	1362	1945	1896.63	6.32	0	1487	1975	1959	1935	1919	1895	1968	1928	93	580	500	1360	1	1	18505787	355	8.30	0.60	12	0.22	231.00	3200.00	2300	20230307	-16.61	1630	20221013	17.67	2300	-16.61	20230307	1650	16.24	20230726	2300	-16.61	20230307	1630	17.67	20221013	1.17	N	044780	500	92 억		1169054	N	N	0	N	00	N
73	20230821	090454	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1936	-9	5	-0.46	9219222	4762	3.45	1936	1936	1931	2525	1362	1945	1936.00	6.32	0	-427	1975	1959	1935	1919	1895	1968	1928	93	580	500	1360	1	1	18505787	358	8.38	0.60	12	0.03	231.00	3200.00	2300	20230307	-15.83	1630	20221013	18.77	2300	-15.83	20230307	1650	17.33	20230726	2300	-15.83	20230307	1630	18.77	20221013	1.17	N	044780	500	92 억		1169054	N	N	0	N	00	N
74	20230818	160448	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1945	9	2	0.46	268294252	137983	66.18	1936	1951	1911	2515	1356	1936	1944.40	6.13	0	31143	1973	1954	1917	1898	1861	1964	1908	93	579	500	1350	1	1	18505787	360	8.42	0.61	12	0.75	231.00	3200.00	2300	20230307	-15.43	1630	20221013	19.33	2300	-15.43	20230307	1650	17.88	20230726	2300	-15.43	20230307	1630	19.33	20221013	1.17	N	044780	500	92 억		1135278	N	N	0	N	00	N
75	20230818	150442	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1948	12	2	0.62	241822315	124373	59.65	1936	1951	1911	2515	1356	1936	1944.33	6.13	0	30643	1973	1954	1917	1898	1861	1964	1908	93	579	500	1350	1	1	18505787	360	8.43	0.61	12	0.67	231.00	3200.00	2300	20230307	-15.30	1630	20221013	19.51	2300	-15.30	20230307	1650	18.06	20230726	2300	-15.30	20230307	1630	19.51	20221013	1.17	N	044780	500	92 억		1135278	N	N	0	N	00	N
76	20230818	140448	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1944	8	2	0.41	213645392	109876	52.70	1936	1951	1911	2515	1356	1936	1944.42	6.13	0	28421	1973	1954	1917	1898	1861	1964	1908	93	579	500	1350	1	1	18505787	360	8.42	0.61	12	0.59	231.00	3200.00	2300	20230307	-15.48	1630	20221013	19.26	2300	-15.48	20230307	1650	17.82	20230726	2300	-15.48	20230307	1630	19.26	20221013	1.17	N	044780	500	92 억		1135278	N	N	0	N	00	N
77	20230818	130445	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1946	10	2	0.52	205010716	105431	50.57	1936	1951	1911	2515	1356	1936	1944.50	6.13	0	27399	1973	1954	1917	1898	1861	1964	1908	93	579	500	1350	1	1	18505787	360	8.42	0.61	12	0.57	231.00	3200.00	2300	20230307	-15.39	1630	20221013	19.39	2300	-15.39	20230307	1650	17.94	20230726	2300	-15.39	20230307	1630	19.39	20221013	1.17	N	044780	500	92 억		1135278	N	N	0	N	00	N
78	20230818	120454	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1949	13	2	0.67	111122871	57244	27.46	1936	1950	1911	2515	1356	1936	1941.21	6.13	0	19749	1973	1954	1917	1898	1861	1964	1908	93	579	500	1350	1	1	18505787	361	8.44	0.61	12	0.31	231.00	3200.00	2300	20230307	-15.26	1630	20221013	19.57	2300	-15.26	20230307	1650	18.12	20230726	2300	-15.26	20230307	1630	19.57	20221013	1.17	N	044780	500	92 억		1135278	N	N	0	N	00	N
79	20230818	110446	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1935	-1	5	-0.05	46172210	23829	11.43	1936	1945	1911	2515	1356	1936	1937.65	6.13	0	-933	1973	1954	1917	1898	1861	1964	1908	93	579	500	1350	1	1	18505787	358	8.38	0.60	12	0.13	231.00	3200.00	2300	20230307	-15.87	1630	20221013	18.71	2300	-15.87	20230307	1650	17.27	20230726	2300	-15.87	20230307	1630	18.71	20221013	1.17	N	044780	500	92 억		1135278	N	N	0	N	00	N
80	20230818	100448	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1937	1	2	0.05	26246751	13564	6.51	1936	1945	1911	2515	1356	1936	1935.03	6.13	0	-211	1973	1954	1917	1898	1861	1964	1908	93	579	500	1350	1	1	18505787	358	8.39	0.61	12	0.07	231.00	3200.00	2300	20230307	-15.78	1630	20221013	18.83	2300	-15.78	20230307	1650	17.39	20230726	2300	-15.78	20230307	1630	18.83	20221013	1.17	N	044780	500	92 억		1135278	N	N	0	N	00	N
81	20230818	090448	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1918	-18	5	-0.93	8516320	4399	2.11	1936	1936	1918	2515	1356	1936	1935.97	6.13	0	-402	1973	1954	1917	1898	1861	1964	1908	93	579	500	1350	1	1	18505787	355	8.30	0.60	12	0.02	231.00	3200.00	2300	20230307	-16.61	1630	20221013	17.67	2300	-16.61	20230307	1650	16.24	20230726	2300	-16.61	20230307	1630	17.67	20221013	1.17	N	044780	500	92 억		1135278	N	N	0	N	00	N
82	20230817	160448	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1936	30	2	1.57	395062743	207714	203.35	1907	1936	1880	2475	1335	1906	1901.34	6.07	0	11615	1936	1920	1908	1892	1880	1929	1901	93	570	500	1330	1	1	18505787	358	8.38	0.60	12	1.12	231.00	3200.00	2300	20230307	-15.83	1630	20221013	18.77	2300	-15.83	20230307	1650	17.33	20230726	2300	-15.83	20230307	1630	18.77	20221013	1.17	N	044780	500	92 억		1123219	N	N	0	N	00	N
83	20230817	150452	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1916	10	2	0.52	329278386	173543	169.89	1907	1920	1880	2475	1335	1906	1897.39	6.07	0	4554	1936	1920	1908	1892	1880	1929	1901	93	570	500	1330	1	1	18505787	355	8.29	0.60	12	0.94	231.00	3200.00	2300	20230307	-16.70	1630	20221013	17.55	2300	-16.70	20230307	1650	16.12	20230726	2300	-16.70	20230307	1630	17.55	20221013	1.17	N	044780	500	92 억		1123219	N	N	0	N	00	N
84	20230817	140448	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1911	5	2	0.26	301544097	159034	155.69	1907	1920	1880	2475	1335	1906	1896.10	6.07	0	4719	1936	1920	1908	1892	1880	1929	1901	93	570	500	1330	1	1	18505787	354	8.27	0.60	12	0.86	231.00	3200.00	2300	20230307	-16.91	1630	20221013	17.24	2300	-16.91	20230307	1650	15.82	20230726	2300	-16.91	20230307	1630	17.24	20221013	1.17	N	044780	500	92 억		1123219	N	N	0	N	00	N
85	20230817	130445	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1916	10	2	0.52	294942168	155570	152.30	1907	1920	1880	2475	1335	1906	1895.88	6.07	0	4243	1936	1920	1908	1892	1880	1929	1901	93	570	500	1330	1	1	18505787	355	8.29	0.60	12	0.84	231.00	3200.00	2300	20230307	-16.70	1630	20221013	17.55	2300	-16.70	20230307	1650	16.12	20230726	2300	-16.70	20230307	1630	17.55	20221013	1.17	N	044780	500	92 억		1123219	N	N	0	N	00	N
86	20230817	120447	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1897	-9	5	-0.47	228409500	120544	118.01	1907	1920	1880	2475	1335	1906	1894.82	6.07	0	-821	1936	1920	1908	1892	1880	1929	1901	93	570	500	1330	1	1	18505787	351	8.21	0.59	12	0.65	231.00	3200.00	2300	20230307	-17.52	1630	20221013	16.38	2300	-17.52	20230307	1650	14.97	20230726	2300	-17.52	20230307	1630	16.38	20221013	1.17	N	044780	500	92 억		1123219	N	N	0	N	00	N
87	20230817	110447	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1907	1	2	0.05	211736892	111765	109.41	1907	1920	1880	2475	1335	1906	1894.48	6.07	0	-3533	1936	1920	1908	1892	1880	1929	1901	93	570	500	1330	1	1	18505787	353	8.26	0.60	12	0.60	231.00	3200.00	2300	20230307	-17.09	1630	20221013	16.99	2300	-17.09	20230307	1650	15.58	20230726	2300	-17.09	20230307	1630	16.99	20221013	1.17	N	044780	500	92 억		1123219	N	N	0	N	00	N
88	20230817	100446	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1903	-3	5	-0.16	161647526	85391	83.60	1907	1907	1880	2475	1335	1906	1893.03	6.07	0	-3371	1936	1920	1908	1892	1880	1929	1901	93	570	500	1330	1	1	18505787	352	8.24	0.59	12	0.46	231.00	3200.00	2300	20230307	-17.26	1630	20221013	16.75	2300	-17.26	20230307	1650	15.33	20230726	2300	-17.26	20230307	1630	16.75	20221013	1.17	N	044780	500	92 억		1123219	N	N	0	N	00	N
89	20230817	090445	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1905	-1	5	-0.05	32424864	17028	16.67	1907	1907	1895	2475	1335	1906	1904.21	6.07	0	-3792	1936	1920	1908	1892	1880	1929	1901	93	570	500	1330	1	1	18505787	353	8.25	0.60	12	0.09	231.00	3200.00	2300	20230307	-17.17	1630	20221013	16.87	2300	-17.17	20230307	1650	15.45	20230726	2300	-17.17	20230307	1630	16.87	20221013	1.17	N	044780	500	92 억		1123219	N	N	0	N	00	N
90	20230816	160446	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1906	-4	5	-0.21	194388522	102147	136.46	1900	1924	1896	2480	1337	1910	1903.03	6.03	0	6791	1956	1932	1916	1892	1876	1925	1885	93	571	500	1330	1	1	18505787	353	8.25	0.60	12	0.55	231.00	3200.00	2300	20230307	-17.13	1630	20221013	16.93	2300	-17.13	20230307	1650	15.52	20230726	2300	-17.13	20230307	1630	16.93	20221013	1.19	N	044780	500	92 억		1116302	N	N	0	N	00	N
91	20230816	150447	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1910	0	3	0.00	190117722	99903	133.47	1900	1924	1896	2480	1337	1910	1903.02	6.03	0	6507	1956	1932	1916	1892	1876	1925	1885	93	571	500	1330	1	1	18505787	353	8.27	0.60	12	0.54	231.00	3200.00	2300	20230307	-16.96	1630	20221013	17.18	2300	-16.96	20230307	1650	15.76	20230726	2300	-16.96	20230307	1630	17.18	20221013	1.19	N	044780	500	92 억		1116302	N	N	0	N	00	N
92	20230816	140445	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1913	3	2	0.16	139079826	73046	97.59	1900	1924	1896	2480	1337	1910	1904.00	6.03	0	5592	1956	1932	1916	1892	1876	1925	1885	93	571	500	1330	1	1	18505787	354	8.28	0.60	12	0.39	231.00	3200.00	2300	20230307	-16.83	1630	20221013	17.36	2300	-16.83	20230307	1650	15.94	20230726	2300	-16.83	20230307	1630	17.36	20221013	1.19	N	044780	500	92 억		1116302	N	N	0	N	00	N
93	20230816	130446	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1910	0	3	0.00	136878744	71894	96.05	1900	1924	1896	2480	1337	1910	1903.90	6.03	0	5362	1956	1932	1916	1892	1876	1925	1885	93	571	500	1330	1	1	18505787	353	8.27	0.60	12	0.39	231.00	3200.00	2300	20230307	-16.96	1630	20221013	17.18	2300	-16.96	20230307	1650	15.76	20230726	2300	-16.96	20230307	1630	17.18	20221013	1.19	N	044780	500	92 억		1116302	N	N	0	N	00	N
94	20230816	120451	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1904	-6	5	-0.31	95473171	50205	67.07	1900	1910	1896	2480	1337	1910	1901.67	6.03	0	-2498	1956	1932	1916	1892	1876	1925	1885	93	571	500	1330	1	1	18505787	352	8.24	0.59	12	0.27	231.00	3200.00	2300	20230307	-17.22	1630	20221013	16.81	2300	-17.22	20230307	1650	15.39	20230726	2300	-17.22	20230307	1630	16.81	20221013	1.19	N	044780	500	92 억		1116302	N	N	0	N	00	N
95	20230816	110449	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1905	-5	5	-0.26	76714975	40348	53.90	1900	1910	1896	2480	1337	1910	1901.33	6.03	0	645	1956	1932	1916	1892	1876	1925	1885	93	571	500	1330	1	1	18505787	353	8.25	0.60	12	0.22	231.00	3200.00	2300	20230307	-17.17	1630	20221013	16.87	2300	-17.17	20230307	1650	15.45	20230726	2300	-17.17	20230307	1630	16.87	20221013	1.19	N	044780	500	92 억		1116302	N	N	0	N	00	N
96	20230816	100445	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1906	-4	5	-0.21	53848222	28334	37.85	1900	1910	1896	2480	1337	1910	1900.48	6.03	0	-753	1956	1932	1916	1892	1876	1925	1885	93	571	500	1330	1	1	18505787	353	8.25	0.60	12	0.15	231.00	3200.00	2300	20230307	-17.13	1630	20221013	16.93	2300	-17.13	20230307	1650	15.52	20230726	2300	-17.13	20230307	1630	16.93	20221013	1.19	N	044780	500	92 억		1116302	N	N	0	N	00	N
97	20230816	090444	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1897	-13	5	-0.68	34155758	17983	24.02	1900	1900	1896	2480	1337	1910	1899.34	6.03	0	3296	1956	1932	1916	1892	1876	1925	1885	93	571	500	1330	1	1	18505787	351	8.21	0.59	12	0.10	231.00	3200.00	2300	20230307	-17.52	1630	20221013	16.38	2300	-17.52	20230307	1650	14.97	20230726	2300	-17.52	20230307	1630	16.38	20221013	1.19	N	044780	500	92 억		1116302	N	N	0	N	00	N
98	20230814	160441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1910	-1	5	-0.05	143599273	74852	92.31	1911	1940	1900	2480	1338	1911	1918.55	6.02	0	1869	1935	1922	1899	1886	1863	1929	1893	93	571	500	1330	1	1	18505787	353	8.27	0.60	12	0.40	231.00	3200.00	2300	20230307	-16.96	1630	20221013	17.18	2300	-16.96	20230307	1650	15.76	20230726	2300	-16.96	20230307	1630	17.18	20221013	1.22	N	044780	500	92 억		1114319	N	N	0	N	00	N
99	20230814	150439	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1917	6	2	0.31	134185938	69925	86.23	1911	1940	1900	2480	1338	1911	1919.00	6.02	0	1714	1935	1922	1899	1886	1863	1929	1893	93	571	500	1330	1	1	18505787	355	8.30	0.60	12	0.38	231.00	3200.00	2300	20230307	-16.65	1630	20221013	17.61	2300	-16.65	20230307	1650	16.18	20230726	2300	-16.65	20230307	1630	17.61	20221013	1.22	N	044780	500	92 억		1114319	N	N	0	N	00	N
100	20230814	140440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1910	-1	5	-0.05	131531495	68536	84.52	1911	1940	1900	2480	1338	1911	1919.16	6.02	0	1734	1935	1922	1899	1886	1863	1929	1893	93	571	500	1330	1	1	18505787	353	8.27	0.60	12	0.37	231.00	3200.00	2300	20230307	-16.96	1630	20221013	17.18	2300	-16.96	20230307	1650	15.76	20230726	2300	-16.96	20230307	1630	17.18	20221013	1.22	N	044780	500	92 억		1114319	N	N	0	N	00	N
101	20230814	130438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1920	9	2	0.47	127017019	66177	81.61	1911	1940	1900	2480	1338	1911	1919.35	6.02	0	1951	1935	1922	1899	1886	1863	1929	1893	93	571	500	1330	1	1	18505787	355	8.31	0.60	12	0.36	231.00	3200.00	2300	20230307	-16.52	1630	20221013	17.79	2300	-16.52	20230307	1650	16.36	20230726	2300	-16.52	20230307	1630	17.79	20221013	1.22	N	044780	500	92 억		1114319	N	N	0	N	00	N
102	20230814	120438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1920	9	2	0.47	124533619	64882	80.01	1911	1940	1900	2480	1338	1911	1919.39	6.02	0	1940	1935	1922	1899	1886	1863	1929	1893	93	571	500	1330	1	1	18505787	355	8.31	0.60	12	0.35	231.00	3200.00	2300	20230307	-16.52	1630	20221013	17.79	2300	-16.52	20230307	1650	16.36	20230726	2300	-16.52	20230307	1630	17.79	20221013	1.22	N	044780	500	92 억		1114319	N	N	0	N	00	N
103	20230814	110438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1928	17	2	0.89	115814695	60340	74.41	1911	1940	1900	2480	1338	1911	1919.37	6.02	0	2209	1935	1922	1899	1886	1863	1929	1893	93	571	500	1330	1	1	18505787	357	8.35	0.60	12	0.33	231.00	3200.00	2300	20230307	-16.17	1630	20221013	18.28	2300	-16.17	20230307	1650	16.85	20230726	2300	-16.17	20230307	1630	18.28	20221013	1.22	N	044780	500	92 억		1114319	N	N	0	N	00	N
104	20230814	100437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1931	20	2	1.05	103426139	53919	66.49	1911	1940	1900	2480	1338	1911	1918.18	6.02	0	5855	1935	1922	1899	1886	1863	1929	1893	93	571	500	1330	1	1	18505787	357	8.36	0.60	12	0.29	231.00	3200.00	2300	20230307	-16.04	1630	20221013	18.47	2300	-16.04	20230307	1650	17.03	20230726	2300	-16.04	20230307	1630	18.47	20221013	1.22	N	044780	500	92 억		1114319	N	N	0	N	00	N
105	20230814	090437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	1904	-7	5	-0.37	24138485	12643	15.59	1911	1911	1900	2480	1338	1911	1909.24	6.02	0	-4513	1935	1922	1899	1886	1863	1929	1893	93	571	500	1330	1	1	18505787	352	8.24	0.59	12	0.07	231.00	3200.00	2300	20230307	-17.22	1630	20221013	16.81	2300	-17.22	20230307	1650	15.39	20230726	2300	-17.22	20230307	1630	16.81	20221013	1.22	N	044780	500	92 억		1114319	N	N	0	N	00	N
106	20230811	160437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1911	26	2	1.38	154063870	81079	140.04	1880	1912	1876	2450	1320	1885	1900.17	5.93	0	17381	1918	1901	1883	1866	1848	1892	1857	93	565	500	1310	1	1	18505787	354	8.27	0.60	12	0.44	231.00	3200.00	2300	20230307	-16.91	1630	20221013	17.24	2300	-16.91	20230307	1650	15.82	20230726	2300	-16.91	20230307	1630	17.24	20221013	1.24	N	044780	500	92 억		1096961	N	N	0	N	00	N
107	20230811	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1910	25	2	1.33	152193481	80100	138.35	1880	1912	1876	2450	1320	1885	1900.04	5.93	0	17361	1918	1901	1883	1866	1848	1892	1857	93	565	500	1310	1	1	18505787	353	8.27	0.60	12	0.43	231.00	3200.00	2300	20230307	-16.96	1630	20221013	17.18	2300	-16.96	20230307	1650	15.76	20230726	2300	-16.96	20230307	1630	17.18	20221013	1.24	N	044780	500	92 억		1096961	N	N	0	N	00	N
108	20230811	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1895	10	2	0.53	62246971	32890	56.81	1880	1905	1876	2450	1320	1885	1892.58	5.93	0	3049	1918	1901	1883	1866	1848	1892	1857	93	565	500	1310	1	1	18505787	351	8.20	0.59	12	0.18	231.00	3200.00	2300	20230307	-17.61	1630	20221013	16.26	2300	-17.61	20230307	1650	14.85	20230726	2300	-17.61	20230307	1630	16.26	20221013	1.24	N	044780	500	92 억		1096961	N	N	0	N	00	N
109	20230811	130433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1898	13	2	0.69	55580688	29370	50.73	1880	1905	1876	2450	1320	1885	1892.43	5.93	0	5009	1918	1901	1883	1866	1848	1892	1857	93	565	500	1310	1	1	18505787	351	8.22	0.59	12	0.16	231.00	3200.00	2300	20230307	-17.48	1630	20221013	16.44	2300	-17.48	20230307	1650	15.03	20230726	2300	-17.48	20230307	1630	16.44	20221013	1.24	N	044780	500	92 억		1096961	N	N	0	N	00	N
110	20230811	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1900	15	2	0.80	55275110	29209	50.45	1880	1905	1876	2450	1320	1885	1892.40	5.93	0	5169	1918	1901	1883	1866	1848	1892	1857	93	565	500	1310	1	1	18505787	352	8.23	0.59	12	0.16	231.00	3200.00	2300	20230307	-17.39	1630	20221013	16.56	2300	-17.39	20230307	1650	15.15	20230726	2300	-17.39	20230307	1630	16.56	20221013	1.24	N	044780	500	92 억		1096961	N	N	0	N	00	N
111	20230811	110431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1893	8	2	0.42	36986282	19574	33.81	1880	1905	1876	2450	1320	1885	1889.56	5.93	0	5309	1918	1901	1883	1866	1848	1892	1857	93	565	500	1310	1	1	18505787	350	8.19	0.59	12	0.11	231.00	3200.00	2300	20230307	-17.70	1630	20221013	16.13	2300	-17.70	20230307	1650	14.73	20230726	2300	-17.70	20230307	1630	16.13	20221013	1.24	N	044780	500	92 억		1096961	N	N	0	N	00	N
112	20230811	100429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1895	10	2	0.53	17874493	9505	16.42	1880	1897	1876	2450	1320	1885	1880.54	5.93	0	1174	1918	1901	1883	1866	1848	1892	1857	93	565	500	1310	1	1	18505787	351	8.20	0.59	12	0.05	231.00	3200.00	2300	20230307	-17.61	1630	20221013	16.26	2300	-17.61	20230307	1650	14.85	20230726	2300	-17.61	20230307	1630	16.26	20221013	1.24	N	044780	500	92 억		1096961	N	N	0	N	00	N
113	20230811	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1880	-5	5	-0.27	6525480	3471	6.00	1880	1880	1880	2450	1320	1885	1880.00	5.93	0	-768	1918	1901	1883	1866	1848	1892	1857	93	565	500	1310	1	1	18505787	348	8.14	0.59	12	0.02	231.00	3200.00	2300	20230307	-18.26	1630	20221013	15.34	2300	-18.26	20230307	1650	13.94	20230726	2300	-18.26	20230307	1630	15.34	20221013	1.24	N	044780	500	92 억		1096961	N	N	0	N	00	N
114	20230810	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1885	2	2	0.11	109264286	57890	139.54	1890	1900	1865	2445	1319	1883	1887.74	5.93	0	-592	1921	1902	1869	1850	1817	1911	1859	93	563	500	1310	1	1	18505787	349	8.16	0.59	12	0.31	231.00	3200.00	2300	20230307	-18.04	1630	20221013	15.64	2300	-18.04	20230307	1650	14.24	20230726	2300	-18.04	20230307	1630	15.64	20221013	1.26	N	044780	500	92 억		1097577	N	N	0	N	00	N
115	20230810	150429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1891	8	2	0.42	87656817	46433	111.92	1890	1900	1865	2445	1319	1883	1887.81	5.93	0	-21	1921	1902	1869	1850	1817	1911	1859	93	563	500	1310	1	1	18505787	350	8.19	0.59	12	0.25	231.00	3200.00	2300	20230307	-17.78	1630	20221013	16.01	2300	-17.78	20230307	1650	14.61	20230726	2300	-17.78	20230307	1630	16.01	20221013	1.26	N	044780	500	92 억		1097577	N	N	0	N	00	N
116	20230810	140429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1898	15	2	0.80	69761897	36999	89.18	1890	1899	1865	2445	1319	1883	1885.51	5.93	0	-2843	1921	1902	1869	1850	1817	1911	1859	93	563	500	1310	1	1	18505787	351	8.22	0.59	12	0.20	231.00	3200.00	2300	20230307	-17.48	1630	20221013	16.44	2300	-17.48	20230307	1650	15.03	20230726	2300	-17.48	20230307	1630	16.44	20221013	1.26	N	044780	500	92 억		1097577	N	N	0	N	00	N
117	20230810	130425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1891	8	2	0.42	53907146	28618	68.98	1890	1891	1865	2445	1319	1883	1883.68	5.93	0	-6762	1921	1902	1869	1850	1817	1911	1859	93	563	500	1310	1	1	18505787	350	8.19	0.59	12	0.15	231.00	3200.00	2300	20230307	-17.78	1630	20221013	16.01	2300	-17.78	20230307	1650	14.61	20230726	2300	-17.78	20230307	1630	16.01	20221013	1.26	N	044780	500	92 억		1097577	N	N	0	N	00	N
118	20230810	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1891	8	2	0.42	45378897	24108	58.11	1890	1891	1865	2445	1319	1883	1882.32	5.93	0	-6756	1921	1902	1869	1850	1817	1911	1859	93	563	500	1310	1	1	18505787	350	8.19	0.59	12	0.13	231.00	3200.00	2300	20230307	-17.78	1630	20221013	16.01	2300	-17.78	20230307	1650	14.61	20230726	2300	-17.78	20230307	1630	16.01	20221013	1.26	N	044780	500	92 억		1097577	N	N	0	N	00	N
119	20230810	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1890	7	2	0.37	16630498	8887	21.42	1890	1890	1865	2445	1319	1883	1871.33	5.93	0	-5742	1921	1902	1869	1850	1817	1911	1859	93	563	500	1310	1	1	18505787	350	8.18	0.59	12	0.05	231.00	3200.00	2300	20230307	-17.83	1630	20221013	15.95	2300	-17.83	20230307	1650	14.55	20230726	2300	-17.83	20230307	1630	15.95	20221013	1.26	N	044780	500	92 억		1097577	N	N	0	N	00	N
120	20230810	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1870	-13	5	-0.69	11619680	6209	14.97	1890	1890	1865	2445	1319	1883	1871.43	5.93	0	-5110	1921	1902	1869	1850	1817	1911	1859	93	563	500	1310	1	1	18505787	346	8.10	0.58	12	0.03	231.00	3200.00	2300	20230307	-18.70	1630	20221013	14.72	2300	-18.70	20230307	1650	13.33	20230726	2300	-18.70	20230307	1630	14.72	20221013	1.26	N	044780	500	92 억		1097577	N	N	0	N	00	N
121	20230810	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1889	6	2	0.32	5634795	3005	7.24	1890	1890	1865	2445	1319	1883	1875.14	5.93	0	-2856	1921	1902	1869	1850	1817	1911	1859	93	563	500	1310	1	1	18505787	350	8.18	0.59	12	0.02	231.00	3200.00	2300	20230307	-17.87	1630	20221013	15.89	2300	-17.87	20230307	1650	14.48	20230726	2300	-17.87	20230307	1630	15.89	20221013	1.26	N	044780	500	92 억		1097577	N	N	0	N	00	N
122	20230809	160431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1883	36	2	1.95	77140424	41474	42.54	1847	1888	1836	2400	1293	1847	1859.68	5.94	0	-1857	1876	1861	1839	1824	1802	1869	1832	93	553	500	1290	1	1	18505787	348	8.15	0.59	12	0.22	231.00	3200.00	2300	20230307	-18.13	1630	20221013	15.52	2300	-18.13	20230307	1650	14.12	20230726	2300	-18.13	20230307	1630	15.52	20221013	1.25	N	044780	500	92 억		1099009	N	N	0	N	00	N
123	20230809	150425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1862	15	2	0.81	67694406	36433	37.37	1847	1888	1836	2400	1293	1847	1858.06	5.94	0	-1615	1876	1861	1839	1824	1802	1869	1832	93	553	500	1290	1	1	18505787	345	8.06	0.58	12	0.20	231.00	3200.00	2300	20230307	-19.04	1630	20221013	14.23	2300	-19.04	20230307	1650	12.85	20230726	2300	-19.04	20230307	1630	14.23	20221013	1.25	N	044780	500	92 억		1099009	N	N	0	N	00	N
124	20230809	140425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1856	9	2	0.49	62253973	33514	34.38	1847	1888	1836	2400	1293	1847	1857.56	5.94	0	-1229	1876	1861	1839	1824	1802	1869	1832	93	553	500	1290	1	1	18505787	343	8.03	0.58	12	0.18	231.00	3200.00	2300	20230307	-19.30	1630	20221013	13.87	2300	-19.30	20230307	1650	12.48	20230726	2300	-19.30	20230307	1630	13.87	20221013	1.25	N	044780	500	92 억		1099009	N	N	0	N	00	N
125	20230809	130434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1872	25	2	1.35	53459251	28794	29.54	1847	1888	1836	2400	1293	1847	1856.62	5.94	0	-558	1876	1861	1839	1824	1802	1869	1832	93	553	500	1290	1	1	18505787	346	8.10	0.58	12	0.16	231.00	3200.00	2300	20230307	-18.61	1630	20221013	14.85	2300	-18.61	20230307	1650	13.45	20230726	2300	-18.61	20230307	1630	14.85	20221013	1.25	N	044780	500	92 억		1099009	N	N	0	N	00	N
126	20230809	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1870	23	2	1.25	52872210	28480	29.21	1847	1888	1836	2400	1293	1847	1856.48	5.94	0	-541	1876	1861	1839	1824	1802	1869	1832	93	553	500	1290	1	1	18505787	346	8.10	0.58	12	0.15	231.00	3200.00	2300	20230307	-18.70	1630	20221013	14.72	2300	-18.70	20230307	1650	13.33	20230726	2300	-18.70	20230307	1630	14.72	20221013	1.25	N	044780	500	92 억		1099009	N	N	0	N	00	N
127	20230809	110430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1871	24	2	1.30	49854743	26863	27.55	1847	1888	1836	2400	1293	1847	1855.90	5.94	0	168	1876	1861	1839	1824	1802	1869	1832	93	553	500	1290	1	1	18505787	346	8.10	0.58	12	0.15	231.00	3200.00	2300	20230307	-18.65	1630	20221013	14.79	2300	-18.65	20230307	1650	13.39	20230726	2300	-18.65	20230307	1630	14.79	20221013	1.25	N	044780	500	92 억		1099009	N	N	0	N	00	N
128	20230809	100424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1858	11	2	0.60	43778455	23611	24.22	1847	1888	1836	2400	1293	1847	1854.16	5.94	0	-2049	1876	1861	1839	1824	1802	1869	1832	93	553	500	1290	1	1	18505787	344	8.04	0.58	12	0.13	231.00	3200.00	2300	20230307	-19.22	1630	20221013	13.99	2300	-19.22	20230307	1650	12.61	20230726	2300	-19.22	20230307	1630	13.99	20221013	1.25	N	044780	500	92 억		1099009	N	N	0	N	00	N
129	20230809	090424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1839	-8	5	-0.43	19175775	10381	10.65	1847	1849	1839	2400	1293	1847	1847.20	5.94	0	-2935	1876	1861	1839	1824	1802	1869	1832	93	553	500	1290	1	1	18505787	340	7.96	0.57	12	0.06	231.00	3200.00	2300	20230307	-20.04	1630	20221013	12.82	2300	-20.04	20230307	1650	11.45	20230726	2300	-20.04	20230307	1630	12.82	20221013	1.25	N	044780	500	92 억		1099009	N	N	0	N	00	N
130	20230808	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1847	-7	5	-0.38	178433932	97491	265.31	1846	1854	1817	2410	1298	1854	1830.26	5.96	0	-3806	1886	1869	1837	1820	1788	1878	1829	93	556	500	1290	1	1	18505787	342	8.00	0.58	12	0.53	231.00	3200.00	2300	20230307	-19.70	1630	20221013	13.31	2300	-19.70	20230307	1650	11.94	20230726	2300	-19.70	20230307	1630	13.31	20221013	1.22	N	044780	500	92 억		1102772	N	N	0	N	00	N
131	20230808	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1849	-5	5	-0.27	168744411	92252	251.05	1846	1854	1817	2410	1298	1854	1829.17	5.96	0	-3231	1886	1869	1837	1820	1788	1878	1829	93	556	500	1290	1	1	18505787	342	8.00	0.58	12	0.50	231.00	3200.00	2300	20230307	-19.61	1630	20221013	13.44	2300	-19.61	20230307	1650	12.06	20230726	2300	-19.61	20230307	1630	13.44	20221013	1.22	N	044780	500	92 억		1102772	N	N	0	N	00	N
132	20230808	140425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1839	-15	5	-0.81	155028198	84813	230.81	1846	1854	1817	2410	1298	1854	1827.88	5.96	0	-1224	1886	1869	1837	1820	1788	1878	1829	93	556	500	1290	1	1	18505787	340	7.96	0.57	12	0.46	231.00	3200.00	2300	20230307	-20.04	1630	20221013	12.82	2300	-20.04	20230307	1650	11.45	20230726	2300	-20.04	20230307	1630	12.82	20221013	1.22	N	044780	500	92 억		1102772	N	N	0	N	00	N
133	20230808	130420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1828	-26	5	-1.40	130172691	71233	193.85	1846	1854	1817	2410	1298	1854	1827.42	5.96	0	-521	1886	1869	1837	1820	1788	1878	1829	93	556	500	1290	1	1	18505787	338	7.91	0.57	12	0.38	231.00	3200.00	2300	20230307	-20.52	1630	20221013	12.15	2300	-20.52	20230307	1650	10.79	20230726	2300	-20.52	20230307	1630	12.15	20221013	1.22	N	044780	500	92 억		1102772	N	N	0	N	00	N
134	20230808	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1827	-27	5	-1.46	106867915	58453	159.07	1846	1854	1817	2410	1298	1854	1828.27	5.96	0	-5039	1886	1869	1837	1820	1788	1878	1829	93	556	500	1290	1	1	18505787	338	7.91	0.57	12	0.32	231.00	3200.00	2300	20230307	-20.57	1630	20221013	12.09	2300	-20.57	20230307	1650	10.73	20230726	2300	-20.57	20230307	1630	12.09	20221013	1.22	N	044780	500	92 억		1102772	N	N	0	N	00	N
135	20230808	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1821	-33	5	-1.78	71895078	39248	106.81	1846	1854	1821	2410	1298	1854	1831.82	5.96	0	2068	1886	1869	1837	1820	1788	1878	1829	93	556	500	1290	1	1	18505787	337	7.88	0.57	12	0.21	231.00	3200.00	2300	20230307	-20.83	1630	20221013	11.72	2300	-20.83	20230307	1650	10.36	20230726	2300	-20.83	20230307	1630	11.72	20221013	1.22	N	044780	500	92 억		1102772	N	N	0	N	00	N
136	20230808	100427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1854	0	3	0.00	32208462	17585	47.86	1846	1854	1821	2410	1298	1854	1831.59	5.96	0	-1215	1886	1869	1837	1820	1788	1878	1829	93	556	500	1290	1	1	18505787	343	8.03	0.58	12	0.10	231.00	3200.00	2300	20230307	-19.39	1630	20221013	13.74	2300	-19.39	20230307	1650	12.36	20230726	2300	-19.39	20230307	1630	13.74	20221013	1.22	N	044780	500	92 억		1102772	N	N	0	N	00	N
137	20230808	090427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1846	-8	5	-0.43	1762930	955	2.60	1846	1846	1846	2410	1298	1854	1846.00	5.96	0	-1	1886	1869	1837	1820	1788	1878	1829	93	556	500	1290	1	1	18505787	342	7.99	0.58	12	0.01	231.00	3200.00	2300	20230307	-19.74	1630	20221013	13.25	2300	-19.74	20230307	1650	11.88	20230726	2300	-19.74	20230307	1630	13.25	20221013	1.22	N	044780	500	92 억		1102772	N	N	0	N	00	N
138	20230807	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1854	-1	5	-0.05	66190016	36155	91.97	1854	1854	1805	2410	1299	1855	1830.72	5.99	0	-6240	1882	1868	1844	1830	1806	1856	1818	93	555	500	1290	1	1	18505787	343	8.03	0.58	12	0.20	231.00	3200.00	2300	20230307	-19.39	1630	20221013	13.74	2300	-19.39	20230307	1650	12.36	20230726	2300	-19.39	20230307	1630	13.74	20221013	1.14	N	044780	500	92 억		1109045	N	N	0	N	00	N
139	20230807	150423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1854	-1	5	-0.05	65549373	35809	91.09	1854	1854	1805	2410	1299	1855	1830.53	5.99	0	-5992	1882	1868	1844	1830	1806	1856	1818	93	555	500	1290	1	1	18505787	343	8.03	0.58	12	0.19	231.00	3200.00	2300	20230307	-19.39	1630	20221013	13.74	2300	-19.39	20230307	1650	12.36	20230726	2300	-19.39	20230307	1630	13.74	20221013	1.14	N	044780	500	92 억		1109045	N	N	0	N	00	N
140	20230807	140426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1831	-24	5	-1.29	58600262	32025	81.46	1854	1854	1805	2410	1299	1855	1829.83	5.99	0	-4406	1882	1868	1844	1830	1806	1856	1818	93	555	500	1290	1	1	18505787	339	7.93	0.57	12	0.17	231.00	3200.00	2300	20230307	-20.39	1630	20221013	12.33	2300	-20.39	20230307	1650	10.97	20230726	2300	-20.39	20230307	1630	12.33	20221013	1.14	N	044780	500	92 억		1109045	N	N	0	N	00	N
141	20230807	130423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1835	-20	5	-1.08	56767954	31020	78.91	1854	1854	1805	2410	1299	1855	1830.04	5.99	0	-4038	1882	1868	1844	1830	1806	1856	1818	93	555	500	1290	1	1	18505787	340	7.94	0.57	12	0.17	231.00	3200.00	2300	20230307	-20.22	1630	20221013	12.58	2300	-20.22	20230307	1650	11.21	20230726	2300	-20.22	20230307	1630	12.58	20221013	1.14	N	044780	500	92 억		1109045	N	N	0	N	00	N
142	20230807	120422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1815	-40	5	-2.16	44687537	24419	62.12	1854	1854	1805	2410	1299	1855	1830.03	5.99	0	-2518	1882	1868	1844	1830	1806	1856	1818	93	555	500	1290	1	1	18505787	336	7.86	0.57	12	0.13	231.00	3200.00	2300	20230307	-21.09	1630	20221013	11.35	2300	-21.09	20230307	1650	10.00	20230726	2300	-21.09	20230307	1630	11.35	20221013	1.14	N	044780	500	92 억		1109045	N	N	0	N	00	N
143	20230807	110419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1817	-38	5	-2.05	43832170	23948	60.92	1854	1854	1805	2410	1299	1855	1830.31	5.99	0	-2518	1882	1868	1844	1830	1806	1856	1818	93	555	500	1290	1	1	18505787	336	7.87	0.57	12	0.13	231.00	3200.00	2300	20230307	-21.00	1630	20221013	11.47	2300	-21.00	20230307	1650	10.12	20230726	2300	-21.00	20230307	1630	11.47	20221013	1.14	N	044780	500	92 억		1109045	N	N	0	N	00	N
144	20230807	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1816	-39	5	-2.10	38308295	20926	53.23	1854	1854	1805	2410	1299	1855	1830.66	5.99	0	-2299	1882	1868	1844	1830	1806	1856	1818	93	555	500	1290	1	1	18505787	336	7.86	0.57	12	0.11	231.00	3200.00	2300	20230307	-21.04	1630	20221013	11.41	2300	-21.04	20230307	1650	10.06	20230726	2300	-21.04	20230307	1630	11.41	20221013	1.14	N	044780	500	92 억		1109045	N	N	0	N	00	N
145	20230807	090423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1853	-2	5	-0.11	19172224	10383	26.41	1854	1854	1837	2410	1299	1855	1846.50	5.99	0	-4948	1882	1868	1844	1830	1806	1856	1818	93	555	500	1290	1	1	18505787	343	8.02	0.58	12	0.06	231.00	3200.00	2300	20230307	-19.43	1630	20221013	13.68	2300	-19.43	20230307	1650	12.30	20230726	2300	-19.43	20230307	1630	13.68	20221013	1.14	N	044780	500	92 억		1109045	N	N	0	N	00	N
146	20230804	160418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1855	-17	5	-0.91	72218983	39296	88.16	1858	1858	1820	2430	1311	1872	1837.82	6.02	0	-4661	1928	1900	1858	1830	1788	1879	1809	93	559	500	1310	1	1	18505787	343	8.03	0.58	12	0.21	231.00	3200.00	2300	20230307	-19.35	1630	20221013	13.80	2300	-19.35	20230307	1650	12.42	20230726	2300	-19.35	20230307	1630	13.80	20221013	1.12	N	044780	500	92 억		1113663	N	N	0	N	00	N
147	20230804	150420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1835	-37	5	-1.98	55511126	30202	67.76	1858	1858	1820	2430	1311	1872	1838.00	6.02	0	-5699	1928	1900	1858	1830	1788	1879	1809	93	559	500	1310	1	1	18505787	340	7.94	0.57	12	0.16	231.00	3200.00	2300	20230307	-20.22	1630	20221013	12.58	2300	-20.22	20230307	1650	11.21	20230726	2300	-20.22	20230307	1630	12.58	20221013	1.12	N	044780	500	92 억		1113663	N	N	0	N	00	N
148	20230804	140425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1831	-41	5	-2.19	41376829	22538	50.57	1858	1858	1820	2430	1311	1872	1835.87	6.02	0	-5470	1928	1900	1858	1830	1788	1879	1809	93	559	500	1310	1	1	18505787	339	7.93	0.57	12	0.12	231.00	3200.00	2300	20230307	-20.39	1630	20221013	12.33	2300	-20.39	20230307	1650	10.97	20230726	2300	-20.39	20230307	1630	12.33	20221013	1.12	N	044780	500	92 억		1113663	N	N	0	N	00	N
149	20230804	130419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1834	-38	5	-2.03	37709847	20536	46.07	1858	1858	1820	2430	1311	1872	1836.28	6.02	0	-6025	1928	1900	1858	1830	1788	1879	1809	93	559	500	1310	1	1	18505787	339	7.94	0.57	12	0.11	231.00	3200.00	2300	20230307	-20.26	1630	20221013	12.52	2300	-20.26	20230307	1650	11.15	20230726	2300	-20.26	20230307	1630	12.52	20221013	1.12	N	044780	500	92 억		1113663	N	N	0	N	00	N
150	20230804	120419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1824	-48	5	-2.56	35978074	19593	43.96	1858	1858	1820	2430	1311	1872	1836.27	6.02	0	-5391	1928	1900	1858	1830	1788	1879	1809	93	559	500	1310	1	1	18505787	338	7.90	0.57	12	0.11	231.00	3200.00	2300	20230307	-20.70	1630	20221013	11.90	2300	-20.70	20230307	1650	10.55	20230726	2300	-20.70	20230307	1630	11.90	20221013	1.12	N	044780	500	92 억		1113663	N	N	0	N	00	N
151	20230804	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1844	-28	5	-1.50	33573438	18277	41.01	1858	1858	1820	2430	1311	1872	1836.92	6.02	0	-4185	1928	1900	1858	1830	1788	1879	1809	93	559	500	1310	1	1	18505787	341	7.98	0.58	12	0.10	231.00	3200.00	2300	20230307	-19.83	1630	20221013	13.13	2300	-19.83	20230307	1650	11.76	20230726	2300	-19.83	20230307	1630	13.13	20221013	1.12	N	044780	500	92 억		1113663	N	N	0	N	00	N
152	20230804	100416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1829	-43	5	-2.30	11153187	6044	13.56	1858	1858	1829	2430	1311	1872	1845.33	6.02	0	-1325	1928	1900	1858	1830	1788	1879	1809	93	559	500	1310	1	1	18505787	338	7.92	0.57	12	0.03	231.00	3200.00	2300	20230307	-20.48	1630	20221013	12.21	2300	-20.48	20230307	1650	10.85	20230726	2300	-20.48	20230307	1630	12.21	20221013	1.12	N	044780	500	92 억		1113663	N	N	0	N	00	N
153	20230804	090416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1851	-21	5	-1.12	4550821	2452	5.50	1858	1858	1833	2430	1311	1872	1855.96	6.02	0	-2	1928	1900	1858	1830	1788	1879	1809	93	559	500	1310	1	1	18505787	343	8.01	0.58	12	0.01	231.00	3200.00	2300	20230307	-19.52	1630	20221013	13.56	2300	-19.52	20230307	1650	12.18	20230726	2300	-19.52	20230307	1630	13.56	20221013	1.12	N	044780	500	92 억		1113663	N	N	0	N	00	N
154	20230803	160416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1872	-24	5	-1.27	82450248	44571	40.75	1877	1886	1816	2460	1328	1896	1849.86	6.08	0	-11165	1966	1930	1895	1859	1824	1913	1842	93	566	500	1320	1	1	18505787	346	8.10	0.58	12	0.24	231.00	3200.00	2300	20230307	-18.61	1630	20221013	14.85	2300	-18.61	20230307	1650	13.45	20230726	2300	-18.61	20230307	1630	14.85	20221013	0.99	N	044780	500	92 억		1124642	N	N	0	N	00	N
155	20230803	150419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1858	-38	5	-2.00	80392920	43472	39.74	1877	1886	1816	2460	1328	1896	1849.30	6.08	0	-10972	1966	1930	1895	1859	1824	1913	1842	93	566	500	1320	1	1	18505787	344	8.04	0.58	12	0.23	231.00	3200.00	2300	20230307	-19.22	1630	20221013	13.99	2300	-19.22	20230307	1650	12.61	20230726	2300	-19.22	20230307	1630	13.99	20221013	0.99	N	044780	500	92 억		1124642	N	N	0	N	00	N
156	20230803	140414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1841	-55	5	-2.90	71967008	38913	35.57	1877	1886	1816	2460	1328	1896	1849.43	6.08	0	-9571	1966	1930	1895	1859	1824	1913	1842	93	566	500	1320	1	1	18505787	341	7.97	0.58	12	0.21	231.00	3200.00	2300	20230307	-19.96	1630	20221013	12.94	2300	-19.96	20230307	1650	11.58	20230726	2300	-19.96	20230307	1630	12.94	20221013	0.99	N	044780	500	92 억		1124642	N	N	0	N	00	N
157	20230803	130419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1831	-65	5	-3.43	70251842	37980	34.72	1877	1886	1816	2460	1328	1896	1849.71	6.08	0	-9432	1966	1930	1895	1859	1824	1913	1842	93	566	500	1320	1	1	18505787	339	7.93	0.57	12	0.21	231.00	3200.00	2300	20230307	-20.39	1630	20221013	12.33	2300	-20.39	20230307	1650	10.97	20230726	2300	-20.39	20230307	1630	12.33	20221013	0.99	N	044780	500	92 억		1124642	N	N	0	N	00	N
158	20230803	120419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1831	-65	5	-3.43	66621514	35999	32.91	1877	1886	1816	2460	1328	1896	1850.65	6.08	0	-9325	1966	1930	1895	1859	1824	1913	1842	93	566	500	1320	1	1	18505787	339	7.93	0.57	12	0.19	231.00	3200.00	2300	20230307	-20.39	1630	20221013	12.33	2300	-20.39	20230307	1650	10.97	20230726	2300	-20.39	20230307	1630	12.33	20221013	0.99	N	044780	500	92 억		1124642	N	N	0	N	00	N
159	20230803	110414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1832	-64	5	-3.38	64754453	34979	31.98	1877	1886	1832	2460	1328	1896	1851.24	6.08	0	-8686	1966	1930	1895	1859	1824	1913	1842	93	566	500	1320	1	1	18505787	339	7.93	0.57	12	0.19	231.00	3200.00	2300	20230307	-20.35	1630	20221013	12.39	2300	-20.35	20230307	1650	11.03	20230726	2300	-20.35	20230307	1630	12.39	20221013	0.99	N	044780	500	92 억		1124642	N	N	0	N	00	N
160	20230803	100414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1865	-31	5	-1.64	12651214	6760	6.18	1877	1886	1863	2460	1328	1896	1871.48	6.08	0	-704	1966	1930	1895	1859	1824	1913	1842	93	566	500	1320	1	1	18505787	345	8.07	0.58	12	0.04	231.00	3200.00	2300	20230307	-18.91	1630	20221013	14.42	2300	-18.91	20230307	1650	13.03	20230726	2300	-18.91	20230307	1630	14.42	20221013	0.99	N	044780	500	92 억		1124642	N	N	0	N	00	N
161	20230803	090414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1865	-31	5	-1.64	7911052	4218	3.86	1877	1886	1864	2460	1328	1896	1875.55	6.08	0	-470	1966	1930	1895	1859	1824	1913	1842	93	566	500	1320	1	1	18505787	345	8.07	0.58	12	0.02	231.00	3200.00	2300	20230307	-18.91	1630	20221013	14.42	2300	-18.91	20230307	1650	13.03	20230726	2300	-18.91	20230307	1630	14.42	20221013	0.99	N	044780	500	92 억		1124642	N	N	0	N	00	N
162	20230802	160417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1896	-32	5	-1.66	208723174	109321	46.11	1930	1931	1860	2505	1350	1928	1909.25	6.29	0	-40191	1987	1957	1904	1874	1821	1972	1889	93	577	500	1340	1	1	18505787	351	8.21	0.59	12	0.59	231.00	3200.00	2300	20230307	-17.57	1630	20221013	16.32	2300	-17.57	20230307	1650	14.91	20230726	2300	-17.57	20230307	1630	16.32	20221013	0.97	N	044780	500	92 억		1163895	N	N	0	N	00	N
163	20230802	150422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1896	-32	5	-1.66	199870656	104635	44.13	1930	1931	1860	2505	1350	1928	1910.15	6.29	0	-39630	1987	1957	1904	1874	1821	1972	1889	93	577	500	1340	1	1	18505787	351	8.21	0.59	12	0.57	231.00	3200.00	2300	20230307	-17.57	1630	20221013	16.32	2300	-17.57	20230307	1650	14.91	20230726	2300	-17.57	20230307	1630	16.32	20221013	0.97	N	044780	500	92 억		1163895	N	N	0	N	00	N
164	20230802	140417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1890	-38	5	-1.97	169036051	88326	37.25	1930	1931	1860	2505	1350	1928	1913.76	6.29	0	-33530	1987	1957	1904	1874	1821	1972	1889	93	577	500	1340	1	1	18505787	350	8.18	0.59	12	0.48	231.00	3200.00	2300	20230307	-17.83	1630	20221013	15.95	2300	-17.83	20230307	1650	14.55	20230726	2300	-17.83	20230307	1630	15.95	20221013	0.97	N	044780	500	92 억		1163895	N	N	0	N	00	N
165	20230802	130416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1899	-29	5	-1.50	143112899	74613	31.47	1930	1931	1896	2505	1350	1928	1918.05	6.29	0	-24434	1987	1957	1904	1874	1821	1972	1889	93	577	500	1340	1	1	18505787	351	8.22	0.59	12	0.40	231.00	3200.00	2300	20230307	-17.43	1630	20221013	16.50	2300	-17.43	20230307	1650	15.09	20230726	2300	-17.43	20230307	1630	16.50	20221013	0.97	N	044780	500	92 억		1163895	N	N	0	N	00	N
166	20230802	120412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1925	-3	5	-0.16	110695259	57562	24.28	1930	1931	1909	2505	1350	1928	1923.05	6.29	0	-25849	1987	1957	1904	1874	1821	1972	1889	93	577	500	1340	1	1	18505787	356	8.33	0.60	12	0.31	231.00	3200.00	2300	20230307	-16.30	1630	20221013	18.10	2300	-16.30	20230307	1650	16.67	20230726	2300	-16.30	20230307	1630	18.10	20221013	0.97	N	044780	500	92 억		1163895	N	N	0	N	00	N
167	20230802	110410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1929	1	2	0.05	75439751	39255	16.56	1930	1931	1909	2505	1350	1928	1921.77	6.29	0	-14305	1987	1957	1904	1874	1821	1972	1889	93	577	500	1340	1	1	18505787	357	8.35	0.60	12	0.21	231.00	3200.00	2300	20230307	-16.13	1630	20221013	18.34	2300	-16.13	20230307	1650	16.91	20230726	2300	-16.13	20230307	1630	18.34	20221013	0.97	N	044780	500	92 억		1163895	N	N	0	N	00	N
168	20230802	100412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1915	-13	5	-0.67	37517260	19562	8.25	1930	1930	1909	2505	1350	1928	1917.81	6.29	0	-8566	1987	1957	1904	1874	1821	1972	1889	93	577	500	1340	1	1	18505787	354	8.29	0.60	12	0.11	231.00	3200.00	2300	20230307	-16.74	1630	20221013	17.48	2300	-16.74	20230307	1650	16.06	20230726	2300	-16.74	20230307	1630	17.48	20221013	0.97	N	044780	500	92 억		1163895	N	N	0	N	00	N
169	20230802	090412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1922	-6	5	-0.31	14446033	7490	3.16	1930	1930	1922	2505	1350	1928	1928.72	6.29	0	-4537	1987	1957	1904	1874	1821	1972	1889	93	577	500	1340	1	1	18505787	356	8.32	0.60	12	0.04	231.00	3200.00	2300	20230307	-16.43	1630	20221013	17.91	2300	-16.43	20230307	1650	16.48	20230726	2300	-16.43	20230307	1630	17.91	20221013	0.97	N	044780	500	92 억		1163895	N	N	0	N	00	N
170	20230801	160414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1928	80	2	4.33	453423561	237083	214.93	1851	1934	1851	2400	1294	1848	1912.51	6.04	0	46602	1954	1901	1842	1789	1730	1927	1815	93	553	500	1290	1	1	18505787	357	8.35	0.60	12	1.28	231.00	3200.00	2300	20230307	-16.17	1630	20221013	18.28	2300	-16.17	20230307	1650	16.85	20230726	2300	-16.17	20230307	1630	18.28	20221013	0.93	N	044780	500	92 억		1118192	N	N	0	N	00	N
171	20230801	150410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1918	70	2	3.79	435380601	227722	206.44	1851	1934	1851	2400	1294	1848	1911.90	6.04	0	47400	1954	1901	1842	1789	1730	1927	1815	93	553	500	1290	1	1	18505787	355	8.30	0.60	12	1.23	231.00	3200.00	2300	20230307	-16.61	1630	20221013	17.67	2300	-16.61	20230307	1650	16.24	20230726	2300	-16.61	20230307	1630	17.67	20221013	0.93	N	044780	500	92 억		1118192	N	N	0	N	00	N
172	20230801	140419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1922	74	2	4.00	409999731	214538	194.49	1851	1934	1851	2400	1294	1848	1911.08	6.04	0	47299	1954	1901	1842	1789	1730	1927	1815	93	553	500	1290	1	1	18505787	356	8.32	0.60	12	1.16	231.00	3200.00	2300	20230307	-16.43	1630	20221013	17.91	2300	-16.43	20230307	1650	16.48	20230726	2300	-16.43	20230307	1630	17.91	20221013	0.93	N	044780	500	92 억		1118192	N	N	0	N	00	N
173	20230801	130410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1925	77	2	4.17	374677818	196094	177.77	1851	1934	1851	2400	1294	1848	1910.71	6.04	0	51810	1954	1901	1842	1789	1730	1927	1815	93	553	500	1290	1	1	18505787	356	8.33	0.60	12	1.06	231.00	3200.00	2300	20230307	-16.30	1630	20221013	18.10	2300	-16.30	20230307	1650	16.67	20230726	2300	-16.30	20230307	1630	18.10	20221013	0.93	N	044780	500	92 억		1118192	N	N	0	N	00	N
174	20230801	120411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1932	84	2	4.55	354244459	185508	168.17	1851	1934	1851	2400	1294	1848	1909.59	6.04	0	52914	1954	1901	1842	1789	1730	1927	1815	93	553	500	1290	1	1	18505787	358	8.36	0.60	12	1.00	231.00	3200.00	2300	20230307	-16.00	1630	20221013	18.53	2300	-16.00	20230307	1650	17.09	20230726	2300	-16.00	20230307	1630	18.53	20221013	0.93	N	044780	500	92 억		1118192	N	N	0	N	00	N
175	20230801	110409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1921	73	2	3.95	278841535	146394	132.72	1851	1934	1851	2400	1294	1848	1904.73	6.04	0	46789	1954	1901	1842	1789	1730	1927	1815	93	553	500	1290	1	1	18505787	355	8.32	0.60	12	0.79	231.00	3200.00	2300	20230307	-16.48	1630	20221013	17.85	2300	-16.48	20230307	1650	16.42	20230726	2300	-16.48	20230307	1630	17.85	20221013	0.93	N	044780	500	92 억		1118192	N	N	0	N	00	N
176	20230801	100412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1907	59	2	3.19	120466276	63868	57.90	1851	1907	1851	2400	1294	1848	1886.18	6.04	0	38529	1954	1901	1842	1789	1730	1927	1815	93	553	500	1290	1	1	18505787	353	8.26	0.60	12	0.35	231.00	3200.00	2300	20230307	-17.09	1630	20221013	16.99	2300	-17.09	20230307	1650	15.58	20230726	2300	-17.09	20230307	1630	16.99	20221013	0.93	N	044780	500	92 억		1118192	N	N	0	N	00	N
177	20230801	090408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1888	40	2	2.16	32770970	17575	15.93	1851	1895	1851	2400	1294	1848	1864.64	6.04	0	11186	1954	1901	1842	1789	1730	1927	1815	93	553	500	1290	1	1	18505787	349	8.17	0.59	12	0.09	231.00	3200.00	2300	20230307	-17.91	1630	20221013	15.83	2300	-17.91	20230307	1650	14.42	20230726	2300	-17.91	20230307	1630	15.83	20221013	0.93	N	044780	500	92 억		1118192	N	N	0	N	00	N