KissMeData/073010/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	160637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3080	40	2	1.32	434884340	144707	90.79	3055	3080	2965	3950	2130	3040	3003.79	2.85	0	19115	3243	3141	3078	2976	2913	3110	2945	181	910	500	2060	5	1	36192257	1115	28.00	3.22	12	0.40	110.00	956.00	3950	20230802	-22.03	1600	20221013	92.50	3950	-22.03	20230802	1625	89.54	20230104	3950	-22.03	20230802	1600	92.50	20221013	1.79	N	073010	500	180 억		1032554	N	N	0	N	00	N
3	20230831	150816	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3030	-10	5	-0.33	338440975	113088	70.95	3055	3055	2965	3950	2130	3040	2992.72	2.85	0	3993	3243	3141	3078	2976	2913	3110	2945	181	910	500	2060	5	1	36192257	1097	27.55	3.17	12	0.31	110.00	956.00	3950	20230802	-23.29	1600	20221013	89.38	3950	-23.29	20230802	1625	86.46	20230104	3950	-23.29	20230802	1600	89.38	20221013	1.79	N	073010	500	180 억		1032554	N	N	0	N	00	N
4	20230831	140902	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3020	-20	5	-0.66	306253390	102409	64.25	3055	3055	2965	3950	2130	3040	2990.49	2.85	0	2288	3243	3141	3078	2976	2913	3110	2945	181	910	500	2060	5	1	36192257	1093	27.45	3.16	12	0.28	110.00	956.00	3950	20230802	-23.54	1600	20221013	88.75	3950	-23.54	20230802	1625	85.85	20230104	3950	-23.54	20230802	1600	88.75	20221013	1.79	N	073010	500	180 억		1032554	N	N	0	N	00	N
5	20230831	130837	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3010	-30	5	-0.99	261259720	87475	54.88	3055	3055	2965	3950	2130	3040	2986.68	2.85	0	925	3243	3141	3078	2976	2913	3110	2945	181	910	500	2060	5	1	36192257	1089	27.36	3.15	12	0.24	110.00	956.00	3950	20230802	-23.80	1600	20221013	88.12	3950	-23.80	20230802	1625	85.23	20230104	3950	-23.80	20230802	1600	88.12	20221013	1.79	N	073010	500	180 억		1032554	N	N	0	N	00	N
6	20230831	120856	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3000	-40	5	-1.32	227983045	76345	47.90	3055	3055	2965	3950	2130	3040	2986.22	2.85	0	696	3243	3141	3078	2976	2913	3110	2945	181	910	500	2060	5	1	36192257	1086	27.27	3.14	12	0.21	110.00	956.00	3950	20230802	-24.05	1600	20221013	87.50	3950	-24.05	20230802	1625	84.62	20230104	3950	-24.05	20230802	1600	87.50	20221013	1.79	N	073010	500	180 억		1032554	N	N	0	N	00	N
7	20230831	111228	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2965	-75	5	-2.47	178908310	59890	37.58	3055	3055	2965	3950	2130	3040	2987.28	2.85	0	-4294	3243	3141	3078	2976	2913	3110	2945	181	910	500	2060	5	1	36192257	1073	26.95	3.10	12	0.17	110.00	956.00	3950	20230802	-24.94	1600	20221013	85.31	3950	-24.94	20230802	1625	82.46	20230104	3950	-24.94	20230802	1600	85.31	20221013	1.79	N	073010	500	180 억		1032554	N	N	0	N	00	N
8	20230831	100937	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3010	-30	5	-0.99	66681060	22183	13.92	3055	3055	2980	3950	2130	3040	3005.95	2.85	0	-1527	3243	3141	3078	2976	2913	3110	2945	181	910	500	2060	5	1	36192257	1089	27.36	3.15	12	0.06	110.00	956.00	3950	20230802	-23.80	1600	20221013	88.12	3950	-23.80	20230802	1625	85.23	20230104	3950	-23.80	20230802	1600	88.12	20221013	1.79	N	073010	500	180 억		1032554	N	N	0	N	00	N
9	20230831	090816	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3025	-15	5	-0.49	24592150	8150	5.11	3055	3055	3000	3950	2130	3040	3017.44	2.85	0	-1427	3243	3141	3078	2976	2913	3110	2945	181	910	500	2060	5	1	36192257	1095	27.50	3.16	12	0.02	110.00	956.00	3950	20230802	-23.42	1600	20221013	89.06	3950	-23.42	20230802	1625	86.15	20230104	3950	-23.42	20230802	1600	89.06	20221013	1.79	N	073010	500	180 억		1032554	N	N	0	N	00	N
10	20230830	160641	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3040	-105	5	-3.34	484333940	158507	79.80	3150	3180	3015	4085	2205	3145	3055.60	2.99	0	-49779	3238	3191	3148	3101	3058	3170	3080	181	940	500	2130	5	1	36192257	1100	27.64	3.18	12	0.44	110.00	956.00	3950	20230802	-23.04	1600	20221013	90.00	3950	-23.04	20230802	1625	87.08	20230104	3950	-23.04	20230802	1600	90.00	20221013	1.76	N	073010	500	180 억		1082472	N	N	0	N	00	N
11	20230830	150758	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3030	-115	5	-3.66	442929235	144866	72.94	3150	3180	3015	4085	2205	3145	3057.51	2.99	0	-47421	3238	3191	3148	3101	3058	3170	3080	181	940	500	2130	5	1	36192257	1097	27.55	3.17	12	0.40	110.00	956.00	3950	20230802	-23.29	1600	20221013	89.38	3950	-23.29	20230802	1625	86.46	20230104	3950	-23.29	20230802	1600	89.38	20221013	1.76	N	073010	500	180 억		1082472	N	N	0	N	00	N
12	20230830	140836	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3045	-100	5	-3.18	382152355	124854	62.86	3150	3180	3015	4085	2205	3145	3060.79	2.99	0	-45476	3238	3191	3148	3101	3058	3170	3080	181	940	500	2130	5	1	36192257	1102	27.68	3.19	12	0.34	110.00	956.00	3950	20230802	-22.91	1600	20221013	90.31	3950	-22.91	20230802	1625	87.38	20230104	3950	-22.91	20230802	1600	90.31	20221013	1.76	N	073010	500	180 억		1082472	N	N	0	N	00	N
13	20230830	130825	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3065	-80	5	-2.54	353188440	115355	58.08	3150	3180	3015	4085	2205	3145	3061.75	2.99	0	-38025	3238	3191	3148	3101	3058	3170	3080	181	940	500	2130	5	1	36192257	1109	27.86	3.21	12	0.32	110.00	956.00	3950	20230802	-22.41	1600	20221013	91.56	3950	-22.41	20230802	1625	88.62	20230104	3950	-22.41	20230802	1600	91.56	20221013	1.76	N	073010	500	180 억		1082472	N	N	0	N	00	N
14	20230830	120838	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3050	-95	5	-3.02	330704920	108001	54.38	3150	3180	3015	4085	2205	3145	3062.05	2.99	0	-35482	3238	3191	3148	3101	3058	3170	3080	181	940	500	2130	5	1	36192257	1104	27.73	3.19	12	0.30	110.00	956.00	3950	20230802	-22.78	1600	20221013	90.62	3950	-22.78	20230802	1625	87.69	20230104	3950	-22.78	20230802	1600	90.62	20221013	1.76	N	073010	500	180 억		1082472	N	N	0	N	00	N
15	20230830	111215	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3055	-90	5	-2.86	298271990	97355	49.02	3150	3180	3015	4085	2205	3145	3063.76	2.99	0	-31819	3238	3191	3148	3101	3058	3170	3080	181	940	500	2130	5	1	36192257	1106	27.77	3.20	12	0.27	110.00	956.00	3950	20230802	-22.66	1600	20221013	90.94	3950	-22.66	20230802	1625	88.00	20230104	3950	-22.66	20230802	1600	90.94	20221013	1.76	N	073010	500	180 억		1082472	N	N	0	N	00	N
16	20230830	100901	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3055	-90	5	-2.86	175536645	56943	28.67	3150	3180	3050	4085	2205	3145	3082.67	2.99	0	-20436	3238	3191	3148	3101	3058	3170	3080	181	940	500	2130	5	1	36192257	1106	27.77	3.20	12	0.16	110.00	956.00	3950	20230802	-22.66	1600	20221013	90.94	3950	-22.66	20230802	1625	88.00	20230104	3950	-22.66	20230802	1600	90.94	20221013	1.76	N	073010	500	180 억		1082472	N	N	0	N	00	N
17	20230830	090802	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3095	-50	5	-1.59	49109665	15730	7.92	3150	3180	3080	4085	2205	3145	3122.04	2.99	0	-9632	3238	3191	3148	3101	3058	3170	3080	181	940	500	2130	5	1	36192257	1120	28.14	3.24	12	0.04	110.00	956.00	3950	20230802	-21.65	1600	20221013	93.44	3950	-21.65	20230802	1625	90.46	20230104	3950	-21.65	20230802	1600	93.44	20221013	1.76	N	073010	500	180 억		1082472	N	N	0	N	00	N
18	20230829	160637	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3145	5	2	0.16	623128285	197604	69.04	3165	3195	3105	4080	2200	3140	3153.44	3.02	0	-11424	3370	3255	3080	2965	2790	3312	3022	181	940	500	2130	5	1	36192257	1138	28.59	3.29	12	0.55	110.00	956.00	3950	20230802	-20.38	1600	20221013	96.56	3950	-20.38	20230802	1625	93.54	20230104	3950	-20.38	20230802	1600	96.56	20221013	1.73	N	073010	500	180 억		1093896	N	N	0	N	00	N
19	20230829	150802	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3130	-10	5	-0.32	591647500	187573	65.53	3165	3195	3105	4080	2200	3140	3154.23	3.02	0	-9258	3370	3255	3080	2965	2790	3312	3022	181	940	500	2130	5	1	36192257	1133	28.45	3.27	12	0.52	110.00	956.00	3950	20230802	-20.76	1600	20221013	95.62	3950	-20.76	20230802	1625	92.62	20230104	3950	-20.76	20230802	1600	95.62	20221013	1.73	N	073010	500	180 억		1093896	N	N	0	N	00	N
20	20230829	140903	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3130	-10	5	-0.32	547270925	173379	60.57	3165	3195	3105	4080	2200	3140	3156.50	3.02	0	-7680	3370	3255	3080	2965	2790	3312	3022	181	940	500	2130	5	1	36192257	1133	28.45	3.27	12	0.48	110.00	956.00	3950	20230802	-20.76	1600	20221013	95.62	3950	-20.76	20230802	1625	92.62	20230104	3950	-20.76	20230802	1600	95.62	20221013	1.73	N	073010	500	180 억		1093896	N	N	0	N	00	N
21	20230829	130823	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3145	5	2	0.16	501312040	158706	55.45	3165	3195	3105	4080	2200	3140	3158.75	3.02	0	-4992	3370	3255	3080	2965	2790	3312	3022	181	940	500	2130	5	1	36192257	1138	28.59	3.29	12	0.44	110.00	956.00	3950	20230802	-20.38	1600	20221013	96.56	3950	-20.38	20230802	1625	93.54	20230104	3950	-20.38	20230802	1600	96.56	20221013	1.73	N	073010	500	180 억		1093896	N	N	0	N	00	N
22	20230829	120850	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3140	0	3	0.00	467575020	147950	51.69	3165	3195	3105	4080	2200	3140	3160.36	3.02	0	-3205	3370	3255	3080	2965	2790	3312	3022	181	940	500	2130	5	1	36192257	1136	28.55	3.28	12	0.41	110.00	956.00	3950	20230802	-20.51	1600	20221013	96.25	3950	-20.51	20230802	1625	93.23	20230104	3950	-20.51	20230802	1600	96.25	20221013	1.73	N	073010	500	180 억		1093896	N	N	0	N	00	N
23	20230829	111423	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3160	20	2	0.64	374872955	118517	41.41	3165	3195	3105	4080	2200	3140	3163.03	3.02	0	3389	3370	3255	3080	2965	2790	3312	3022	181	940	500	2130	5	1	36192257	1144	28.73	3.31	12	0.33	110.00	956.00	3950	20230802	-20.00	1600	20221013	97.50	3950	-20.00	20230802	1625	94.46	20230104	3950	-20.00	20230802	1600	97.50	20221013	1.73	N	073010	500	180 억		1093896	N	N	0	N	00	N
24	20230829	100933	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3190	50	2	1.59	208018695	65993	23.06	3165	3195	3105	4080	2200	3140	3152.13	3.02	0	8927	3370	3255	3080	2965	2790	3312	3022	181	940	500	2130	5	1	36192257	1155	29.00	3.34	12	0.18	110.00	956.00	3950	20230802	-19.24	1600	20221013	99.38	3950	-19.24	20230802	1625	96.31	20230104	3950	-19.24	20230802	1600	99.38	20221013	1.73	N	073010	500	180 억		1093896	N	N	0	N	00	N
25	20230829	090624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3120	-20	5	-0.64	32368560	10304	3.60	3165	3175	3120	4080	2200	3140	3141.36	3.02	0	763	3370	3255	3080	2965	2790	3312	3022	181	940	500	2130	5	1	36192257	1129	28.36	3.26	12	0.03	110.00	956.00	3950	20230802	-21.01	1600	20221013	95.00	3950	-21.01	20230802	1625	92.00	20230104	3950	-21.01	20230802	1600	95.00	20221013	1.73	N	073010	500	180 억		1093896	N	N	0	N	00	N
26	20230828	160618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3140	175	2	5.90	878114925	286112	293.70	2965	3195	2905	3850	2080	2965	3068.86	2.90	0	42491	3098	3031	2918	2851	2738	3065	2885	181	885	500	2010	5	1	36192257	1136	28.55	3.28	12	0.79	110.00	956.00	3950	20230802	-20.51	1600	20221013	96.25	3950	-20.51	20230802	1625	93.23	20230104	3950	-20.51	20230802	1600	96.25	20221013	1.63	N	073010	500	180 억		1050972	N	N	0	N	00	N
27	20230828	150626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3115	150	2	5.06	841065480	274262	281.54	2965	3195	2905	3850	2080	2965	3066.65	2.90	0	43278	3098	3031	2918	2851	2738	3065	2885	181	885	500	2010	5	1	36192257	1127	28.32	3.26	12	0.76	110.00	956.00	3950	20230802	-21.14	1600	20221013	94.69	3950	-21.14	20230802	1625	91.69	20230104	3950	-21.14	20230802	1600	94.69	20221013	1.63	N	073010	500	180 억		1050972	N	N	0	N	00	N
28	20230828	140626	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3085	120	2	4.05	798671845	260562	267.47	2965	3195	2905	3850	2080	2965	3065.19	2.90	0	42272	3098	3031	2918	2851	2738	3065	2885	181	885	500	2010	5	1	36192257	1117	28.05	3.23	12	0.72	110.00	956.00	3950	20230802	-21.90	1600	20221013	92.81	3950	-21.90	20230802	1625	89.85	20230104	3950	-21.90	20230802	1600	92.81	20221013	1.63	N	073010	500	180 억		1050972	N	N	0	N	00	N
29	20230828	130630	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3080	115	2	3.88	551587530	181183	185.99	2965	3130	2905	3850	2080	2965	3044.37	2.90	0	13961	3098	3031	2918	2851	2738	3065	2885	181	885	500	2010	5	1	36192257	1115	28.00	3.22	12	0.50	110.00	956.00	3950	20230802	-22.03	1600	20221013	92.50	3950	-22.03	20230802	1625	89.54	20230104	3950	-22.03	20230802	1600	92.50	20221013	1.63	N	073010	500	180 억		1050972	N	N	0	N	00	N
30	20230828	120624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3070	105	2	3.54	477771035	157190	161.36	2965	3130	2905	3850	2080	2965	3039.45	2.90	0	13296	3098	3031	2918	2851	2738	3065	2885	181	885	500	2010	5	1	36192257	1111	27.91	3.21	12	0.43	110.00	956.00	3950	20230802	-22.28	1600	20221013	91.88	3950	-22.28	20230802	1625	88.92	20230104	3950	-22.28	20230802	1600	91.88	20221013	1.63	N	073010	500	180 억		1050972	N	N	0	N	00	N
31	20230828	110620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3030	65	2	2.19	257833545	85657	87.93	2965	3080	2905	3850	2080	2965	3010.07	2.90	0	633	3098	3031	2918	2851	2738	3065	2885	181	885	500	2010	5	1	36192257	1097	27.55	3.17	12	0.24	110.00	956.00	3950	20230802	-23.29	1600	20221013	89.38	3950	-23.29	20230802	1625	86.46	20230104	3950	-23.29	20230802	1600	89.38	20221013	1.63	N	073010	500	180 억		1050972	N	N	0	N	00	N
32	20230828	100615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3010	45	2	1.52	177764935	59203	60.77	2965	3080	2905	3850	2080	2965	3002.63	2.90	0	-8316	3098	3031	2918	2851	2738	3065	2885	181	885	500	2010	5	1	36192257	1089	27.36	3.15	12	0.16	110.00	956.00	3950	20230802	-23.80	1600	20221013	88.12	3950	-23.80	20230802	1625	85.23	20230104	3950	-23.80	20230802	1600	88.12	20221013	1.63	N	073010	500	180 억		1050972	N	N	0	N	00	N
33	20230828	090625	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2980	15	2	0.51	21654055	7352	7.55	2965	2980	2905	3850	2080	2965	2945.33	2.90	0	-69	3098	3031	2918	2851	2738	3065	2885	181	885	500	2010	5	1	36192257	1079	27.09	3.12	12	0.02	110.00	956.00	3950	20230802	-24.56	1600	20221013	86.25	3950	-24.56	20230802	1625	83.38	20230104	3950	-24.56	20230802	1600	86.25	20221013	1.63	N	073010	500	180 억		1050972	N	N	0	N	00	N
34	20230825	160620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2965	45	2	1.54	272474725	93321	74.12	2915	2985	2805	3795	2045	2920	2919.68	2.88	0	8061	3010	2965	2905	2860	2800	2987	2882	181	875	500	1980	5	1	36192257	1073	26.95	3.10	12	0.26	110.00	956.00	3950	20230802	-24.94	1600	20221013	85.31	3950	-24.94	20230802	1625	82.46	20230104	3950	-24.94	20230802	1600	85.31	20221013	1.66	N	073010	500	180 억		1043040	N	N	0	N	00	N
35	20230825	150624	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2940	20	2	0.68	232880875	79895	63.46	2915	2985	2805	3795	2045	2920	2914.84	2.88	0	8763	3010	2965	2905	2860	2800	2987	2882	181	875	500	1980	5	1	36192257	1064	26.73	3.08	12	0.22	110.00	956.00	3950	20230802	-25.57	1600	20221013	83.75	3950	-25.57	20230802	1625	80.92	20230104	3950	-25.57	20230802	1600	83.75	20221013	1.66	N	073010	500	180 억		1043040	N	N	0	N	00	N
36	20230825	140622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2945	25	2	0.86	206311885	70840	56.27	2915	2985	2805	3795	2045	2920	2912.36	2.88	0	10475	3010	2965	2905	2860	2800	2987	2882	181	875	500	1980	5	1	36192257	1066	26.77	3.08	12	0.20	110.00	956.00	3950	20230802	-25.44	1600	20221013	84.06	3950	-25.44	20230802	1625	81.23	20230104	3950	-25.44	20230802	1600	84.06	20221013	1.66	N	073010	500	180 억		1043040	N	N	0	N	00	N
37	20230825	130620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2935	15	2	0.51	149161435	51483	40.89	2915	2950	2805	3795	2045	2920	2897.29	2.88	0	7519	3010	2965	2905	2860	2800	2987	2882	181	875	500	1980	5	1	36192257	1062	26.68	3.07	12	0.14	110.00	956.00	3950	20230802	-25.70	1600	20221013	83.44	3950	-25.70	20230802	1625	80.62	20230104	3950	-25.70	20230802	1600	83.44	20221013	1.66	N	073010	500	180 억		1043040	N	N	0	N	00	N
38	20230825	120619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2925	5	2	0.17	125112430	43260	34.36	2915	2950	2805	3795	2045	2920	2892.10	2.88	0	4857	3010	2965	2905	2860	2800	2987	2882	181	875	500	1980	5	1	36192257	1059	26.59	3.06	12	0.12	110.00	956.00	3950	20230802	-25.95	1600	20221013	82.81	3950	-25.95	20230802	1625	80.00	20230104	3950	-25.95	20230802	1600	82.81	20221013	1.66	N	073010	500	180 억		1043040	N	N	0	N	00	N
39	20230825	110622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2900	-20	5	-0.68	99704270	34517	27.42	2915	2950	2805	3795	2045	2920	2888.56	2.88	0	2556	3010	2965	2905	2860	2800	2987	2882	181	875	500	1980	5	1	36192257	1050	26.36	3.03	12	0.10	110.00	956.00	3950	20230802	-26.58	1600	20221013	81.25	3950	-26.58	20230802	1625	78.46	20230104	3950	-26.58	20230802	1600	81.25	20221013	1.66	N	073010	500	180 억		1043040	N	N	0	N	00	N
40	20230825	100622	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2890	-30	5	-1.03	55015415	19155	15.21	2915	2915	2805	3795	2045	2920	2872.12	2.88	0	5165	3010	2965	2905	2860	2800	2987	2882	181	875	500	1980	5	1	36192257	1046	26.27	3.02	12	0.05	110.00	956.00	3950	20230802	-26.84	1600	20221013	80.62	3950	-26.84	20230802	1625	77.85	20230104	3950	-26.84	20230802	1600	80.62	20221013	1.66	N	073010	500	180 억		1043040	N	N	0	N	00	N
41	20230825	090620	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2895	-25	5	-0.86	12837805	4474	3.55	2915	2915	2805	3795	2045	2920	2869.42	2.88	0	169	3010	2965	2905	2860	2800	2987	2882	181	875	500	1980	5	1	36192257	1048	26.32	3.03	12	0.01	110.00	956.00	3950	20230802	-26.71	1600	20221013	80.94	3950	-26.71	20230802	1625	78.15	20230104	3950	-26.71	20230802	1600	80.94	20221013	1.66	N	073010	500	180 억		1043040	N	N	0	N	00	N
42	20230824	160615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2920	-5	5	-0.17	364030915	125593	180.10	2900	2950	2845	3800	2050	2925	2898.49	2.90	0	-12568	3008	2966	2913	2871	2818	2987	2892	181	875	500	1980	5	1	36192257	1057	26.55	3.05	12	0.35	110.00	956.00	3950	20230802	-26.08	1600	20221013	82.50	3950	-26.08	20230802	1625	79.69	20230104	3950	-26.08	20230802	1600	82.50	20221013	1.66	N	073010	500	180 억		1049031	N	N	0	N	00	N
43	20230824	150614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2920	-5	5	-0.17	337870800	116625	167.24	2900	2950	2845	3800	2050	2925	2897.07	2.90	0	-11667	3008	2966	2913	2871	2818	2987	2892	181	875	500	1980	5	1	36192257	1057	26.55	3.05	12	0.32	110.00	956.00	3950	20230802	-26.08	1600	20221013	82.50	3950	-26.08	20230802	1625	79.69	20230104	3950	-26.08	20230802	1600	82.50	20221013	1.66	N	073010	500	180 억		1049031	N	N	0	N	00	N
44	20230824	140615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2925	0	3	0.00	274917370	94908	136.10	2900	2950	2845	3800	2050	2925	2896.67	2.90	0	-11824	3008	2966	2913	2871	2818	2987	2892	181	875	500	1980	5	1	36192257	1059	26.59	3.06	12	0.26	110.00	956.00	3950	20230802	-25.95	1600	20221013	82.81	3950	-25.95	20230802	1625	80.00	20230104	3950	-25.95	20230802	1600	82.81	20221013	1.66	N	073010	500	180 억		1049031	N	N	0	N	00	N
45	20230824	130621	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2910	-15	5	-0.51	238212090	82278	117.98	2900	2950	2845	3800	2050	2925	2895.21	2.90	0	-16880	3008	2966	2913	2871	2818	2987	2892	181	875	500	1980	5	1	36192257	1053	26.45	3.04	12	0.23	110.00	956.00	3950	20230802	-26.33	1600	20221013	81.88	3950	-26.33	20230802	1625	79.08	20230104	3950	-26.33	20230802	1600	81.88	20221013	1.66	N	073010	500	180 억		1049031	N	N	0	N	00	N
46	20230824	120619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2935	10	2	0.34	191043530	65990	94.63	2900	2950	2845	3800	2050	2925	2895.04	2.90	0	-17021	3008	2966	2913	2871	2818	2987	2892	181	875	500	1980	5	1	36192257	1062	26.68	3.07	12	0.18	110.00	956.00	3950	20230802	-25.70	1600	20221013	83.44	3950	-25.70	20230802	1625	80.62	20230104	3950	-25.70	20230802	1600	83.44	20221013	1.66	N	073010	500	180 억		1049031	N	N	0	N	00	N
47	20230824	110618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2880	-45	5	-1.54	153757870	53142	76.20	2900	2950	2845	3800	2050	2925	2893.34	2.90	0	-19418	3008	2966	2913	2871	2818	2987	2892	181	875	500	1980	5	1	36192257	1042	26.18	3.01	12	0.15	110.00	956.00	3950	20230802	-27.09	1600	20221013	80.00	3950	-27.09	20230802	1625	77.23	20230104	3950	-27.09	20230802	1600	80.00	20221013	1.66	N	073010	500	180 억		1049031	N	N	0	N	00	N
48	20230824	100616	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2905	-20	5	-0.68	69313650	23840	34.19	2900	2950	2895	3800	2050	2925	2907.45	2.90	0	-1406	3008	2966	2913	2871	2818	2987	2892	181	875	500	1980	5	1	36192257	1051	26.41	3.04	12	0.07	110.00	956.00	3950	20230802	-26.46	1600	20221013	81.56	3950	-26.46	20230802	1625	78.77	20230104	3950	-26.46	20230802	1600	81.56	20221013	1.66	N	073010	500	180 억		1049031	N	N	0	N	00	N
49	20230824	090617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2930	5	2	0.17	9613050	3308	4.74	2900	2950	2900	3800	2050	2925	2906.00	2.90	0	-444	3008	2966	2913	2871	2818	2987	2892	181	875	500	1980	5	1	36192257	1060	26.64	3.06	12	0.01	110.00	956.00	3950	20230802	-25.82	1600	20221013	83.12	3950	-25.82	20230802	1625	80.31	20230104	3950	-25.82	20230802	1600	83.12	20221013	1.66	N	073010	500	180 억		1049031	N	N	0	N	00	N
50	20230823	160613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2925	70	2	2.45	197237060	68029	38.56	2875	2955	2860	3710	2000	2855	2899.26	2.90	0	4361	3058	2956	2878	2776	2698	3007	2827	181	855	500	1940	5	1	36192257	1059	26.59	3.06	12	0.19	110.00	956.00	3950	20230802	-25.95	1600	20221013	82.81	3950	-25.95	20230802	1625	80.00	20230104	3950	-25.95	20230802	1600	82.81	20221013	1.75	N	073010	500	180 억		1049828	N	N	0	N	00	N
51	20230823	150615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2915	60	2	2.10	180524010	62292	35.30	2875	2955	2860	3710	2000	2855	2898.03	2.90	0	2946	3058	2956	2878	2776	2698	3007	2827	181	855	500	1940	5	1	36192257	1055	26.50	3.05	12	0.17	110.00	956.00	3950	20230802	-26.20	1600	20221013	82.19	3950	-26.20	20230802	1625	79.38	20230104	3950	-26.20	20230802	1600	82.19	20221013	1.75	N	073010	500	180 억		1049828	N	N	0	N	00	N
52	20230823	140619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2915	60	2	2.10	139665875	48176	27.30	2875	2955	2860	3710	2000	2855	2899.08	2.90	0	259	3058	2956	2878	2776	2698	3007	2827	181	855	500	1940	5	1	36192257	1055	26.50	3.05	12	0.13	110.00	956.00	3950	20230802	-26.20	1600	20221013	82.19	3950	-26.20	20230802	1625	79.38	20230104	3950	-26.20	20230802	1600	82.19	20221013	1.75	N	073010	500	180 억		1049828	N	N	0	N	00	N
53	20230823	130613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2925	70	2	2.45	116469860	40212	22.79	2875	2955	2860	3710	2000	2855	2896.40	2.90	0	1123	3058	2956	2878	2776	2698	3007	2827	181	855	500	1940	5	1	36192257	1059	26.59	3.06	12	0.11	110.00	956.00	3950	20230802	-25.95	1600	20221013	82.81	3950	-25.95	20230802	1625	80.00	20230104	3950	-25.95	20230802	1600	82.81	20221013	1.75	N	073010	500	180 억		1049828	N	N	0	N	00	N
54	20230823	120618	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2890	35	2	1.23	91518395	31612	17.92	2875	2955	2860	3710	2000	2855	2895.05	2.90	0	-1223	3058	2956	2878	2776	2698	3007	2827	181	855	500	1940	5	1	36192257	1046	26.27	3.02	12	0.09	110.00	956.00	3950	20230802	-26.84	1600	20221013	80.62	3950	-26.84	20230802	1625	77.85	20230104	3950	-26.84	20230802	1600	80.62	20221013	1.75	N	073010	500	180 억		1049828	N	N	0	N	00	N
55	20230823	110615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2905	50	2	1.75	64844010	22349	12.67	2875	2955	2860	3710	2000	2855	2901.43	2.90	0	-2280	3058	2956	2878	2776	2698	3007	2827	181	855	500	1940	5	1	36192257	1051	26.41	3.04	12	0.06	110.00	956.00	3950	20230802	-26.46	1600	20221013	81.56	3950	-26.46	20230802	1625	78.77	20230104	3950	-26.46	20230802	1600	81.56	20221013	1.75	N	073010	500	180 억		1049828	N	N	0	N	00	N
56	20230823	100614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2870	15	2	0.53	46113095	15883	9.00	2875	2955	2860	3710	2000	2855	2903.30	2.90	0	-3585	3058	2956	2878	2776	2698	3007	2827	181	855	500	1940	5	1	36192257	1039	26.09	3.00	12	0.04	110.00	956.00	3950	20230802	-27.34	1600	20221013	79.38	3950	-27.34	20230802	1625	76.62	20230104	3950	-27.34	20230802	1600	79.38	20221013	1.75	N	073010	500	180 억		1049828	N	N	0	N	00	N
57	20230823	090619	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2870	15	2	0.53	9988030	3440	1.95	2875	2910	2860	3710	2000	2855	2903.50	2.90	0	-397	3058	2956	2878	2776	2698	3007	2827	181	855	500	1940	5	1	36192257	1039	26.09	3.00	12	0.01	110.00	956.00	3950	20230802	-27.34	1600	20221013	79.38	3950	-27.34	20230802	1625	76.62	20230104	3950	-27.34	20230802	1600	79.38	20221013	1.75	N	073010	500	180 억		1049828	N	N	0	N	00	N
58	20230822	160611	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2855	35	2	1.24	507141115	176366	88.66	2835	2980	2800	3665	1975	2820	2875.50	2.85	0	13755	2966	2892	2831	2757	2696	2862	2727	181	845	500	1910	5	1	36192257	1033	25.95	2.99	12	0.49	110.00	956.00	3950	20230802	-27.72	1600	20221013	78.44	3950	-27.72	20230802	1625	75.69	20230104	3950	-27.72	20230802	1600	78.44	20221013	1.67	N	073010	500	180 억		1031776	N	N	0	N	00	N
59	20230822	150612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2865	45	2	1.60	475251220	165220	83.06	2835	2980	2800	3665	1975	2820	2876.48	2.85	0	7946	2966	2892	2831	2757	2696	2862	2727	181	845	500	1910	5	1	36192257	1037	26.05	3.00	12	0.46	110.00	956.00	3950	20230802	-27.47	1600	20221013	79.06	3950	-27.47	20230802	1625	76.31	20230104	3950	-27.47	20230802	1600	79.06	20221013	1.67	N	073010	500	180 억		1031776	N	N	0	N	00	N
60	20230822	140615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2925	105	2	3.72	392544695	136580	68.66	2835	2980	2800	3665	1975	2820	2874.10	2.85	0	4617	2966	2892	2831	2757	2696	2862	2727	181	845	500	1910	5	1	36192257	1059	26.59	3.06	12	0.38	110.00	956.00	3950	20230802	-25.95	1600	20221013	82.81	3950	-25.95	20230802	1625	80.00	20230104	3950	-25.95	20230802	1600	82.81	20221013	1.67	N	073010	500	180 억		1031776	N	N	0	N	00	N
61	20230822	130612	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2925	105	2	3.72	314167810	109736	55.17	2835	2935	2800	3665	1975	2820	2862.94	2.85	0	31	2966	2892	2831	2757	2696	2862	2727	181	845	500	1910	5	1	36192257	1059	26.59	3.06	12	0.30	110.00	956.00	3950	20230802	-25.95	1600	20221013	82.81	3950	-25.95	20230802	1625	80.00	20230104	3950	-25.95	20230802	1600	82.81	20221013	1.67	N	073010	500	180 억		1031776	N	N	0	N	00	N
62	20230822	120602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2870	50	2	1.77	235153980	82516	41.48	2835	2935	2800	3665	1975	2820	2849.80	2.85	0	-5867	2966	2892	2831	2757	2696	2862	2727	181	845	500	1910	5	1	36192257	1039	26.09	3.00	12	0.23	110.00	956.00	3950	20230802	-27.34	1600	20221013	79.38	3950	-27.34	20230802	1625	76.62	20230104	3950	-27.34	20230802	1600	79.38	20221013	1.67	N	073010	500	180 억		1031776	N	N	0	N	00	N
63	20230822	110610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2850	30	2	1.06	191468115	67279	33.82	2835	2935	2800	3665	1975	2820	2845.88	2.85	0	-11513	2966	2892	2831	2757	2696	2862	2727	181	845	500	1910	5	1	36192257	1031	25.91	2.98	12	0.19	110.00	956.00	3950	20230802	-27.85	1600	20221013	78.12	3950	-27.85	20230802	1625	75.38	20230104	3950	-27.85	20230802	1600	78.12	20221013	1.67	N	073010	500	180 억		1031776	N	N	0	N	00	N
64	20230822	100606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2835	15	2	0.53	156202515	54862	27.58	2835	2935	2800	3665	1975	2820	2847.19	2.85	0	-14822	2966	2892	2831	2757	2696	2862	2727	181	845	500	1910	5	1	36192257	1026	25.77	2.97	12	0.15	110.00	956.00	3950	20230802	-28.23	1600	20221013	77.19	3950	-28.23	20230802	1625	74.46	20230104	3950	-28.23	20230802	1600	77.19	20221013	1.67	N	073010	500	180 억		1031776	N	N	0	N	00	N
65	20230822	090610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2920	100	2	3.55	38328315	13204	6.64	2835	2935	2835	3665	1975	2820	2902.78	2.85	0	-3378	2966	2892	2831	2757	2696	2862	2727	181	845	500	1910	5	1	36192257	1057	26.55	3.05	12	0.04	110.00	956.00	3950	20230802	-26.08	1600	20221013	82.50	3950	-26.08	20230802	1625	79.69	20230104	3950	-26.08	20230802	1600	82.50	20221013	1.67	N	073010	500	180 억		1031776	N	N	0	N	00	N
66	20230821	160608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2820	-85	5	-2.93	550108540	195806	103.46	2860	2905	2770	3775	2035	2905	2809.42	2.83	0	8640	3008	2956	2898	2846	2788	2927	2817	181	870	500	1970	5	1	36192257	1021	25.64	2.95	12	0.54	110.00	956.00	3950	20230802	-28.61	1600	20221013	76.25	3950	-28.61	20230802	1625	73.54	20230104	3950	-28.61	20230802	1600	76.25	20221013	1.76	N	073010	500	180 억		1023136	N	N	0	N	00	N
67	20230821	150613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2815	-90	5	-3.10	514796495	183278	96.84	2860	2905	2770	3775	2035	2905	2808.83	2.83	0	7891	3008	2956	2898	2846	2788	2927	2817	181	870	500	1970	5	1	36192257	1019	25.59	2.94	12	0.51	110.00	956.00	3950	20230802	-28.73	1600	20221013	75.94	3950	-28.73	20230802	1625	73.23	20230104	3950	-28.73	20230802	1600	75.94	20221013	1.76	N	073010	500	180 억		1023136	N	N	0	N	00	N
68	20230821	140610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2805	-100	5	-3.44	412584230	146803	77.57	2860	2905	2770	3775	2035	2905	2810.46	2.83	0	10713	3008	2956	2898	2846	2788	2927	2817	181	870	500	1970	5	1	36192257	1015	25.50	2.93	12	0.41	110.00	956.00	3950	20230802	-28.99	1600	20221013	75.31	3950	-28.99	20230802	1625	72.62	20230104	3950	-28.99	20230802	1600	75.31	20221013	1.76	N	073010	500	180 억		1023136	N	N	0	N	00	N
69	20230821	130615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2805	-100	5	-3.44	372126390	132435	69.98	2860	2905	2770	3775	2035	2905	2809.88	2.83	0	11142	3008	2956	2898	2846	2788	2927	2817	181	870	500	1970	5	1	36192257	1015	25.50	2.93	12	0.37	110.00	956.00	3950	20230802	-28.99	1600	20221013	75.31	3950	-28.99	20230802	1625	72.62	20230104	3950	-28.99	20230802	1600	75.31	20221013	1.76	N	073010	500	180 억		1023136	N	N	0	N	00	N
70	20230821	120614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2810	-95	5	-3.27	307752690	109482	57.85	2860	2905	2770	3775	2035	2905	2810.99	2.83	0	6642	3008	2956	2898	2846	2788	2927	2817	181	870	500	1970	5	1	36192257	1017	25.55	2.94	12	0.30	110.00	956.00	3950	20230802	-28.86	1600	20221013	75.62	3950	-28.86	20230802	1625	72.92	20230104	3950	-28.86	20230802	1600	75.62	20221013	1.76	N	073010	500	180 억		1023136	N	N	0	N	00	N
71	20230821	110609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2825	-80	5	-2.75	235142675	83627	44.19	2860	2905	2770	3775	2035	2905	2811.80	2.83	0	2185	3008	2956	2898	2846	2788	2927	2817	181	870	500	1970	5	1	36192257	1022	25.68	2.96	12	0.23	110.00	956.00	3950	20230802	-28.48	1600	20221013	76.56	3950	-28.48	20230802	1625	73.85	20230104	3950	-28.48	20230802	1600	76.56	20221013	1.76	N	073010	500	180 억		1023136	N	N	0	N	00	N
72	20230821	100609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2815	-90	5	-3.10	164712460	58530	30.93	2860	2905	2770	3775	2035	2905	2814.15	2.83	0	-181	3008	2956	2898	2846	2788	2927	2817	181	870	500	1970	5	1	36192257	1019	25.59	2.94	12	0.16	110.00	956.00	3950	20230802	-28.73	1600	20221013	75.94	3950	-28.73	20230802	1625	73.23	20230104	3950	-28.73	20230802	1600	75.94	20221013	1.76	N	073010	500	180 억		1023136	N	N	0	N	00	N
73	20230821	090615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2810	-95	5	-3.27	57709415	20417	10.79	2860	2905	2770	3775	2035	2905	2826.54	2.83	0	960	3008	2956	2898	2846	2788	2927	2817	181	870	500	1970	5	1	36192257	1017	25.55	2.94	12	0.06	110.00	956.00	3950	20230802	-28.86	1600	20221013	75.62	3950	-28.86	20230802	1625	72.92	20230104	3950	-28.86	20230802	1600	75.62	20221013	1.76	N	073010	500	180 억		1023136	N	N	0	N	00	N
74	20230818	160610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2905	-45	5	-1.53	531399555	185213	43.05	2950	2950	2840	3835	2065	2950	2869.06	2.84	0	-5807	3163	3056	2933	2826	2703	3110	2880	181	885	500	2000	5	1	36192257	1051	26.41	3.04	12	0.51	110.00	956.00	3950	20230802	-26.46	1600	20221013	81.56	3950	-26.46	20230802	1625	78.77	20230104	3950	-26.46	20230802	1600	81.56	20221013	1.81	N	073010	500	180 억		1028866	N	N	0	N	00	N
75	20230818	150602	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2870	-80	5	-2.71	450591835	157130	36.52	2950	2950	2840	3835	2065	2950	2867.64	2.84	0	1090	3163	3056	2933	2826	2703	3110	2880	181	885	500	2000	5	1	36192257	1039	26.09	3.00	12	0.43	110.00	956.00	3950	20230802	-27.34	1600	20221013	79.38	3950	-27.34	20230802	1625	76.62	20230104	3950	-27.34	20230802	1600	79.38	20221013	1.81	N	073010	500	180 억		1028866	N	N	0	N	00	N
76	20230818	140609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2885	-65	5	-2.20	347717990	121140	28.16	2950	2950	2840	3835	2065	2950	2870.38	2.84	0	-1375	3163	3056	2933	2826	2703	3110	2880	181	885	500	2000	5	1	36192257	1044	26.23	3.02	12	0.33	110.00	956.00	3950	20230802	-26.96	1600	20221013	80.31	3950	-26.96	20230802	1625	77.54	20230104	3950	-26.96	20230802	1600	80.31	20221013	1.81	N	073010	500	180 억		1028866	N	N	0	N	00	N
77	20230818	130604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2905	-45	5	-1.53	314165715	109559	25.46	2950	2950	2840	3835	2065	2950	2867.55	2.84	0	3277	3163	3056	2933	2826	2703	3110	2880	181	885	500	2000	5	1	36192257	1051	26.41	3.04	12	0.30	110.00	956.00	3950	20230802	-26.46	1600	20221013	81.56	3950	-26.46	20230802	1625	78.77	20230104	3950	-26.46	20230802	1600	81.56	20221013	1.81	N	073010	500	180 억		1028866	N	N	0	N	00	N
78	20230818	120615	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2900	-50	5	-1.69	302877355	105652	24.56	2950	2950	2840	3835	2065	2950	2866.75	2.84	0	3816	3163	3056	2933	2826	2703	3110	2880	181	885	500	2000	5	1	36192257	1050	26.36	3.03	12	0.29	110.00	956.00	3950	20230802	-26.58	1600	20221013	81.25	3950	-26.58	20230802	1625	78.46	20230104	3950	-26.58	20230802	1600	81.25	20221013	1.81	N	073010	500	180 억		1028866	N	N	0	N	00	N
79	20230818	110607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2900	-50	5	-1.69	271327320	94754	22.02	2950	2950	2840	3835	2065	2950	2863.49	2.84	0	1137	3163	3056	2933	2826	2703	3110	2880	181	885	500	2000	5	1	36192257	1050	26.36	3.03	12	0.26	110.00	956.00	3950	20230802	-26.58	1600	20221013	81.25	3950	-26.58	20230802	1625	78.46	20230104	3950	-26.58	20230802	1600	81.25	20221013	1.81	N	073010	500	180 억		1028866	N	N	0	N	00	N
80	20230818	100608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2840	-110	5	-3.73	207724240	72648	16.89	2950	2950	2840	3835	2065	2950	2859.32	2.84	0	-3928	3163	3056	2933	2826	2703	3110	2880	181	885	500	2000	5	1	36192257	1028	25.82	2.97	12	0.20	110.00	956.00	3950	20230802	-28.10	1600	20221013	77.50	3950	-28.10	20230802	1625	74.77	20230104	3950	-28.10	20230802	1600	77.50	20221013	1.81	N	073010	500	180 억		1028866	N	N	0	N	00	N
81	20230818	090610	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2865	-85	5	-2.88	12429975	4282	1.00	2950	2950	2865	3835	2065	2950	2902.84	2.84	0	-1210	3163	3056	2933	2826	2703	3110	2880	181	885	500	2000	5	1	36192257	1037	26.05	3.00	12	0.01	110.00	956.00	3950	20230802	-27.47	1600	20221013	79.06	3950	-27.47	20230802	1625	76.31	20230104	3950	-27.47	20230802	1600	79.06	20221013	1.81	N	073010	500	180 억		1028866	N	N	0	N	00	N
82	20230817	160608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2950	-40	5	-1.34	1241558595	429760	181.61	2940	3040	2810	3885	2095	2990	2888.95	2.65	0	69335	3103	3046	3008	2951	2913	3027	2932	181	895	500	2030	5	1	36192257	1068	26.82	3.09	12	1.19	110.00	956.00	3950	20230802	-25.32	1600	20221013	84.38	3950	-25.32	20230802	1625	81.54	20230104	3950	-25.32	20230802	1600	84.38	20221013	1.73	N	073010	500	180 억		959449	N	N	0	N	00	N
83	20230817	150613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2985	-5	5	-0.17	1206509800	417905	176.60	2940	3040	2810	3885	2095	2990	2887.04	2.65	0	69166	3103	3046	3008	2951	2913	3027	2932	181	895	500	2030	5	1	36192257	1080	27.14	3.12	12	1.15	110.00	956.00	3950	20230802	-24.43	1600	20221013	86.56	3950	-24.43	20230802	1625	83.69	20230104	3950	-24.43	20230802	1600	86.56	20221013	1.73	N	073010	500	180 억		959449	N	N	0	N	00	N
84	20230817	140608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2985	-5	5	-0.17	1187130410	411381	173.85	2940	3040	2810	3885	2095	2990	2885.72	2.65	0	72681	3103	3046	3008	2951	2913	3027	2932	181	895	500	2030	5	1	36192257	1080	27.14	3.12	12	1.14	110.00	956.00	3950	20230802	-24.43	1600	20221013	86.56	3950	-24.43	20230802	1625	83.69	20230104	3950	-24.43	20230802	1600	86.56	20221013	1.73	N	073010	500	180 억		959449	N	N	0	N	00	N
85	20230817	130605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2990	0	3	0.00	1125065055	390626	165.08	2940	3005	2810	3885	2095	2990	2880.16	2.65	0	83140	3103	3046	3008	2951	2913	3027	2932	181	895	500	2030	5	1	36192257	1082	27.18	3.13	12	1.08	110.00	956.00	3950	20230802	-24.30	1600	20221013	86.88	3950	-24.30	20230802	1625	84.00	20230104	3950	-24.30	20230802	1600	86.88	20221013	1.73	N	073010	500	180 억		959449	N	N	0	N	00	N
86	20230817	120608	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2910	-80	5	-2.68	985480810	343379	145.11	2940	2965	2810	3885	2095	2990	2869.95	2.65	0	70931	3103	3046	3008	2951	2913	3027	2932	181	895	500	2030	5	1	36192257	1053	26.45	3.04	12	0.95	110.00	956.00	3950	20230802	-26.33	1600	20221013	81.88	3950	-26.33	20230802	1625	79.08	20230104	3950	-26.33	20230802	1600	81.88	20221013	1.73	N	073010	500	180 억		959449	N	N	0	N	00	N
87	20230817	110606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2855	-135	5	-4.52	863158660	300849	127.14	2940	2965	2810	3885	2095	2990	2869.08	2.65	0	54537	3103	3046	3008	2951	2913	3027	2932	181	895	500	2030	5	1	36192257	1033	25.95	2.99	12	0.83	110.00	956.00	3950	20230802	-27.72	1600	20221013	78.44	3950	-27.72	20230802	1625	75.69	20230104	3950	-27.72	20230802	1600	78.44	20221013	1.73	N	073010	500	180 억		959449	N	N	0	N	00	N
88	20230817	100604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2865	-125	5	-4.18	542005660	187878	79.40	2940	2965	2840	3885	2095	2990	2884.88	2.65	0	35572	3103	3046	3008	2951	2913	3027	2932	181	895	500	2030	5	1	36192257	1037	26.05	3.00	12	0.52	110.00	956.00	3950	20230802	-27.47	1600	20221013	79.06	3950	-27.47	20230802	1625	76.31	20230104	3950	-27.47	20230802	1600	79.06	20221013	1.73	N	073010	500	180 억		959449	N	N	0	N	00	N
89	20230817	090604	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2940	-50	5	-1.67	31186515	10599	4.48	2940	2965	2935	3885	2095	2990	2942.40	2.65	0	910	3103	3046	3008	2951	2913	3027	2932	181	895	500	2030	5	1	36192257	1064	26.73	3.08	12	0.03	110.00	956.00	3950	20230802	-25.57	1600	20221013	83.75	3950	-25.57	20230802	1625	80.92	20230104	3950	-25.57	20230802	1600	83.75	20221013	1.73	N	073010	500	180 억		959449	N	N	0	N	00	N
90	20230816	160607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2990	-85	5	-2.76	707085625	235788	70.14	3005	3065	2970	3995	2155	3075	2996.66	2.64	0	2194	3268	3171	3078	2981	2888	3125	2935	181	920	500	2090	5	1	36192257	1082	27.18	3.13	12	0.65	110.00	956.00	3950	20230802	-24.30	1600	20221013	86.88	3950	-24.30	20230802	1625	84.00	20230104	3950	-24.30	20230802	1600	86.88	20221013	1.80	N	073010	500	180 억		957255	N	N	0	N	00	N
91	20230816	150607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3005	-70	5	-2.28	642339780	214104	63.69	3005	3065	2970	3995	2155	3075	2997.78	2.64	0	1322	3268	3171	3078	2981	2888	3125	2935	181	920	500	2090	5	1	36192257	1088	27.32	3.14	12	0.59	110.00	956.00	3950	20230802	-23.92	1600	20221013	87.81	3950	-23.92	20230802	1625	84.92	20230104	3950	-23.92	20230802	1600	87.81	20221013	1.80	N	073010	500	180 억		957255	N	N	0	N	00	N
92	20230816	140606	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3010	-65	5	-2.11	527729515	175811	52.30	3005	3065	2970	3995	2155	3075	2998.87	2.64	0	-3908	3268	3171	3078	2981	2888	3125	2935	181	920	500	2090	5	1	36192257	1089	27.36	3.15	12	0.49	110.00	956.00	3950	20230802	-23.80	1600	20221013	88.12	3950	-23.80	20230802	1625	85.23	20230104	3950	-23.80	20230802	1600	88.12	20221013	1.80	N	073010	500	180 억		957255	N	N	0	N	00	N
93	20230816	130605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3000	-75	5	-2.44	489857055	163189	48.54	3005	3065	2970	3995	2155	3075	2998.73	2.64	0	-3273	3268	3171	3078	2981	2888	3125	2935	181	920	500	2090	5	1	36192257	1086	27.27	3.14	12	0.45	110.00	956.00	3950	20230802	-24.05	1600	20221013	87.50	3950	-24.05	20230802	1625	84.62	20230104	3950	-24.05	20230802	1600	87.50	20221013	1.80	N	073010	500	180 억		957255	N	N	0	N	00	N
94	20230816	120614	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2985	-90	5	-2.93	429241915	142927	42.52	3005	3065	2970	3995	2155	3075	2999.80	2.64	0	-1286	3268	3171	3078	2981	2888	3125	2935	181	920	500	2090	5	1	36192257	1080	27.14	3.12	12	0.39	110.00	956.00	3950	20230802	-24.43	1600	20221013	86.56	3950	-24.43	20230802	1625	83.69	20230104	3950	-24.43	20230802	1600	86.56	20221013	1.80	N	073010	500	180 억		957255	N	N	0	N	00	N
95	20230816	110609	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3010	-65	5	-2.11	357776650	119001	35.40	3005	3065	2970	3995	2155	3075	3002.54	2.64	0	9254	3268	3171	3078	2981	2888	3125	2935	181	920	500	2090	5	1	36192257	1089	27.36	3.15	12	0.33	110.00	956.00	3950	20230802	-23.80	1600	20221013	88.12	3950	-23.80	20230802	1625	85.23	20230104	3950	-23.80	20230802	1600	88.12	20221013	1.80	N	073010	500	180 억		957255	N	N	0	N	00	N
96	20230816	100607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2980	-95	5	-3.09	294191320	97706	29.06	3005	3065	2970	3995	2155	3075	3006.41	2.64	0	8169	3268	3171	3078	2981	2888	3125	2935	181	920	500	2090	5	1	36192257	1079	27.09	3.12	12	0.27	110.00	956.00	3950	20230802	-24.56	1600	20221013	86.25	3950	-24.56	20230802	1625	83.38	20230104	3950	-24.56	20230802	1600	86.25	20221013	1.80	N	073010	500	180 억		957255	N	N	0	N	00	N
97	20230816	090605	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3000	-75	5	-2.44	74869800	24766	7.37	3005	3050	2995	3995	2155	3075	3004.57	2.64	0	-5019	3268	3171	3078	2981	2888	3125	2935	181	920	500	2090	5	1	36192257	1086	27.27	3.14	12	0.07	110.00	956.00	3950	20230802	-24.05	1600	20221013	87.50	3950	-24.05	20230802	1625	84.62	20230104	3950	-24.05	20230802	1600	87.50	20221013	1.80	N	073010	500	180 억		957255	N	N	0	N	00	N
98	20230814	160600	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3075	-95	5	-3.00	1022696220	335544	18.22	3170	3175	2985	4120	2220	3170	3047.86	2.71	0	-25906	3660	3415	3245	3000	2830	3537	3122	181	950	500	2150	5	1	36192257	1113	27.95	3.22	12	0.93	110.00	956.00	3950	20230802	-22.15	1600	20221013	92.19	3950	-22.15	20230802	1625	89.23	20230104	3950	-22.15	20230802	1600	92.19	20221013	1.77	N	073010	500	180 억		981676	N	N	0	N	00	N
99	20230814	150558	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3035	-135	5	-4.26	957192235	314119	17.05	3170	3175	2985	4120	2220	3170	3047.21	2.71	0	-19915	3660	3415	3245	3000	2830	3537	3122	181	950	500	2150	5	1	36192257	1098	27.59	3.17	12	0.87	110.00	956.00	3950	20230802	-23.16	1600	20221013	89.69	3950	-23.16	20230802	1625	86.77	20230104	3950	-23.16	20230802	1600	89.69	20221013	1.77	N	073010	500	180 억		981676	N	N	0	N	00	N
100	20230814	140559	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3000	-170	5	-5.36	857288890	281000	15.26	3170	3175	2985	4120	2220	3170	3050.84	2.71	0	-20645	3660	3415	3245	3000	2830	3537	3122	181	950	500	2150	5	1	36192257	1086	27.27	3.14	12	0.78	110.00	956.00	3950	20230802	-24.05	1600	20221013	87.50	3950	-24.05	20230802	1625	84.62	20230104	3950	-24.05	20230802	1600	87.50	20221013	1.77	N	073010	500	180 억		981676	N	N	0	N	00	N
101	20230814	130556	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3015	-155	5	-4.89	737276965	241011	13.08	3170	3175	2995	4120	2220	3170	3059.08	2.71	0	-11670	3660	3415	3245	3000	2830	3537	3122	181	950	500	2150	5	1	36192257	1091	27.41	3.15	12	0.67	110.00	956.00	3950	20230802	-23.67	1600	20221013	88.44	3950	-23.67	20230802	1625	85.54	20230104	3950	-23.67	20230802	1600	88.44	20221013	1.77	N	073010	500	180 억		981676	N	N	0	N	00	N
102	20230814	120557	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3020	-150	5	-4.73	603433925	196496	10.67	3170	3175	2995	4120	2220	3170	3070.96	2.71	0	-12166	3660	3415	3245	3000	2830	3537	3122	181	950	500	2150	5	1	36192257	1093	27.45	3.16	12	0.54	110.00	956.00	3950	20230802	-23.54	1600	20221013	88.75	3950	-23.54	20230802	1625	85.85	20230104	3950	-23.54	20230802	1600	88.75	20221013	1.77	N	073010	500	180 억		981676	N	N	0	N	00	N
103	20230814	110555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3070	-100	5	-3.15	396419765	127971	6.95	3170	3175	3025	4120	2220	3170	3097.71	2.71	0	-17323	3660	3415	3245	3000	2830	3537	3122	181	950	500	2150	5	1	36192257	1111	27.91	3.21	12	0.35	110.00	956.00	3950	20230802	-22.28	1600	20221013	91.88	3950	-22.28	20230802	1625	88.92	20230104	3950	-22.28	20230802	1600	91.88	20221013	1.77	N	073010	500	180 억		981676	N	N	0	N	00	N
104	20230814	100555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3055	-115	5	-3.63	294489830	94647	5.14	3170	3175	3035	4120	2220	3170	3111.43	2.71	0	-12767	3660	3415	3245	3000	2830	3537	3122	181	950	500	2150	5	1	36192257	1106	27.77	3.20	12	0.26	110.00	956.00	3950	20230802	-22.66	1600	20221013	90.94	3950	-22.66	20230802	1625	88.00	20230104	3950	-22.66	20230802	1600	90.94	20221013	1.77	N	073010	500	180 억		981676	N	N	0	N	00	N
105	20230814	090555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3165	-5	5	-0.16	14983335	4733	0.26	3170	3175	3150	4120	2220	3170	3165.68	2.71	0	-1326	3660	3415	3245	3000	2830	3537	3122	181	950	500	2150	5	1	36192257	1145	28.77	3.31	12	0.01	110.00	956.00	3950	20230802	-19.87	1600	20221013	97.81	3950	-19.87	20230802	1625	94.77	20230104	3950	-19.87	20230802	1600	97.81	20221013	1.77	N	073010	500	180 억		981676	N	N	0	N	00	N
106	20230811	160555	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3170	70	2	2.26	5941315010	1835015	697.14	3080	3490	3075	4030	2170	3100	3237.79	2.67	0	15289	3213	3156	3073	3016	2933	3115	2975	181	930	500	2100	5	1	36192257	1147	28.82	3.32	12	5.07	110.00	956.00	3950	20230802	-19.75	1600	20221013	98.12	3950	-19.75	20230802	1625	95.08	20230104	3950	-19.75	20230802	1600	98.12	20221013	1.55	N	073010	500	180 억		966060	N	N	0	N	00	N
107	20230811	150551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3180	80	2	2.58	5756938775	1776840	675.04	3080	3490	3075	4030	2170	3100	3239.99	2.67	0	11343	3213	3156	3073	3016	2933	3115	2975	181	930	500	2100	5	1	36192257	1151	28.91	3.33	12	4.91	110.00	956.00	3950	20230802	-19.49	1600	20221013	98.75	3950	-19.49	20230802	1625	95.69	20230104	3950	-19.49	20230802	1600	98.75	20221013	1.55	N	073010	500	180 억		966060	N	N	0	N	00	N
108	20230811	140553	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3125	25	2	0.81	5274650710	1624171	617.04	3080	3490	3075	4030	2170	3100	3247.60	2.67	0	-35323	3213	3156	3073	3016	2933	3115	2975	181	930	500	2100	5	1	36192257	1131	28.41	3.27	12	4.49	110.00	956.00	3950	20230802	-20.89	1600	20221013	95.31	3950	-20.89	20230802	1625	92.31	20230104	3950	-20.89	20230802	1600	95.31	20221013	1.55	N	073010	500	180 억		966060	N	N	0	N	00	N
109	20230811	130550	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3125	25	2	0.81	5140072835	1580942	600.62	3080	3490	3075	4030	2170	3100	3251.27	2.67	0	-35894	3213	3156	3073	3016	2933	3115	2975	181	930	500	2100	5	1	36192257	1131	28.41	3.27	12	4.37	110.00	956.00	3950	20230802	-20.89	1600	20221013	95.31	3950	-20.89	20230802	1625	92.31	20230104	3950	-20.89	20230802	1600	95.31	20221013	1.55	N	073010	500	180 억		966060	N	N	0	N	00	N
110	20230811	120547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3130	30	2	0.97	4772703350	1463417	555.97	3080	3490	3075	4030	2170	3100	3261.34	2.67	0	-27391	3213	3156	3073	3016	2933	3115	2975	181	930	500	2100	5	1	36192257	1133	28.45	3.27	12	4.04	110.00	956.00	3950	20230802	-20.76	1600	20221013	95.62	3950	-20.76	20230802	1625	92.62	20230104	3950	-20.76	20230802	1600	95.62	20221013	1.55	N	073010	500	180 억		966060	N	N	0	N	00	N
111	20230811	110546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3205	105	2	3.39	340517160	107393	40.80	3080	3215	3075	4030	2170	3100	3170.76	2.67	0	40716	3213	3156	3073	3016	2933	3115	2975	181	930	500	2100	5	1	36192257	1160	29.14	3.35	12	0.30	110.00	956.00	3950	20230802	-18.86	1600	20221013	100.31	3950	-18.86	20230802	1625	97.23	20230104	3950	-18.86	20230802	1600	100.31	20221013	1.55	N	073010	500	180 억		966060	N	N	0	N	00	N
112	20230811	100544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3145	45	2	1.45	85811055	27551	10.47	3080	3190	3075	4030	2170	3100	3114.63	2.67	0	2242	3213	3156	3073	3016	2933	3115	2975	181	930	500	2100	5	1	36192257	1138	28.59	3.29	12	0.08	110.00	956.00	3950	20230802	-20.38	1600	20221013	96.56	3950	-20.38	20230802	1625	93.54	20230104	3950	-20.38	20230802	1600	96.56	20221013	1.55	N	073010	500	180 억		966060	N	N	0	N	00	N
113	20230811	090551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3135	35	2	1.13	13014435	4173	1.59	3080	3190	3075	4030	2170	3100	3118.72	2.67	0	-1403	3213	3156	3073	3016	2933	3115	2975	181	930	500	2100	5	1	36192257	1135	28.50	3.28	12	0.01	110.00	956.00	3950	20230802	-20.63	1600	20221013	95.94	3950	-20.63	20230802	1625	92.92	20230104	3950	-20.63	20230802	1600	95.94	20221013	1.55	N	073010	500	180 억		966060	N	N	0	N	00	N
114	20230810	160546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3100	-50	5	-1.59	805893395	263075	69.16	3105	3130	2990	4095	2205	3150	3061.33	2.76	0	-34740	3356	3252	3166	3062	2976	3210	3020	181	945	500	2140	5	1	36192257	1122	28.18	3.24	12	0.73	110.00	956.00	3950	20230802	-21.52	1600	20221013	93.75	3950	-21.52	20230802	1625	90.77	20230104	3950	-21.52	20230802	1600	93.75	20221013	1.65	N	073010	500	180 억		1000336	N	N	0	N	00	N
115	20230810	150544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3110	-40	5	-1.27	764661860	249771	65.66	3105	3130	2990	4095	2205	3150	3059.46	2.76	0	-32097	3356	3252	3166	3062	2976	3210	3020	181	945	500	2140	5	1	36192257	1126	28.27	3.25	12	0.69	110.00	956.00	3950	20230802	-21.27	1600	20221013	94.38	3950	-21.27	20230802	1625	91.38	20230104	3950	-21.27	20230802	1600	94.38	20221013	1.65	N	073010	500	180 억		1000336	N	N	0	N	00	N
116	20230810	140543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3090	-60	5	-1.90	700475665	228989	60.20	3105	3130	2990	4095	2205	3150	3056.75	2.76	0	-22390	3356	3252	3166	3062	2976	3210	3020	181	945	500	2140	5	1	36192257	1118	28.09	3.23	12	0.63	110.00	956.00	3950	20230802	-21.77	1600	20221013	93.12	3950	-21.77	20230802	1625	90.15	20230104	3950	-21.77	20230802	1600	93.12	20221013	1.65	N	073010	500	180 억		1000336	N	N	0	N	00	N
117	20230810	130539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3055	-95	5	-3.02	633432080	207293	54.49	3105	3130	2990	4095	2205	3150	3053.16	2.76	0	-19983	3356	3252	3166	3062	2976	3210	3020	181	945	500	2140	5	1	36192257	1106	27.77	3.20	12	0.57	110.00	956.00	3950	20230802	-22.66	1600	20221013	90.94	3950	-22.66	20230802	1625	88.00	20230104	3950	-22.66	20230802	1600	90.94	20221013	1.65	N	073010	500	180 억		1000336	N	N	0	N	00	N
118	20230810	120547	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3050	-100	5	-3.17	569520200	186381	49.00	3105	3130	2990	4095	2205	3150	3052.81	2.76	0	-20018	3356	3252	3166	3062	2976	3210	3020	181	945	500	2140	5	1	36192257	1104	27.73	3.19	12	0.51	110.00	956.00	3950	20230802	-22.78	1600	20221013	90.62	3950	-22.78	20230802	1625	87.69	20230104	3950	-22.78	20230802	1600	90.62	20221013	1.65	N	073010	500	180 억		1000336	N	N	0	N	00	N
119	20230810	110548	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3050	-100	5	-3.17	486498010	159100	41.82	3105	3130	2990	4095	2205	3150	3054.51	2.76	0	-8338	3356	3252	3166	3062	2976	3210	3020	181	945	500	2140	5	1	36192257	1104	27.73	3.19	12	0.44	110.00	956.00	3950	20230802	-22.78	1600	20221013	90.62	3950	-22.78	20230802	1625	87.69	20230104	3950	-22.78	20230802	1600	90.62	20221013	1.65	N	073010	500	180 억		1000336	N	N	0	N	00	N
120	20230810	100546	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3025	-125	5	-3.97	393958145	128574	33.80	3105	3130	2990	4095	2205	3150	3060.22	2.76	0	-1068	3356	3252	3166	3062	2976	3210	3020	181	945	500	2140	5	1	36192257	1095	27.50	3.16	12	0.36	110.00	956.00	3950	20230802	-23.42	1600	20221013	89.06	3950	-23.42	20230802	1625	86.15	20230104	3950	-23.42	20230802	1600	89.06	20221013	1.65	N	073010	500	180 억		1000336	N	N	0	N	00	N
121	20230810	090551	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3120	-30	5	-0.95	58692965	18804	4.94	3105	3130	3080	4095	2205	3150	3109.44	2.76	0	-2813	3356	3252	3166	3062	2976	3210	3020	181	945	500	2140	5	1	36192257	1129	28.36	3.26	12	0.05	110.00	956.00	3950	20230802	-21.01	1600	20221013	95.00	3950	-21.01	20230802	1625	92.00	20230104	3950	-21.01	20230802	1600	95.00	20221013	1.65	N	073010	500	180 억		1000336	N	N	0	N	00	N
122	20230809	160544	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3150	-130	5	-3.96	1192328675	379502	51.96	3270	3270	3080	4260	2300	3280	3141.55	3.15	0	-144012	3503	3391	3208	3096	2913	3447	3152	181	980	500	2230	5	1	36192257	1140	28.64	3.29	12	1.05	110.00	956.00	3950	20230802	-20.25	1600	20221013	96.88	3950	-20.25	20230802	1625	93.85	20230104	3950	-20.25	20230802	1600	96.88	20221013	1.59	N	073010	500	180 억		1141316	N	N	0	N	00	N
123	20230809	150537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3130	-150	5	-4.57	979558015	311419	42.63	3270	3270	3080	4260	2300	3280	3145.14	3.15	0	-131833	3503	3391	3208	3096	2913	3447	3152	181	980	500	2230	5	1	36192257	1133	28.45	3.27	12	0.86	110.00	956.00	3950	20230802	-20.76	1600	20221013	95.62	3950	-20.76	20230802	1625	92.62	20230104	3950	-20.76	20230802	1600	95.62	20221013	1.59	N	073010	500	180 억		1141316	N	N	0	N	00	N
124	20230809	140537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3155	-125	5	-3.81	885665465	281503	38.54	3270	3270	3080	4260	2300	3280	3145.84	3.15	0	-118944	3503	3391	3208	3096	2913	3447	3152	181	980	500	2230	5	1	36192257	1142	28.68	3.30	12	0.78	110.00	956.00	3950	20230802	-20.13	1600	20221013	97.19	3950	-20.13	20230802	1625	94.15	20230104	3950	-20.13	20230802	1600	97.19	20221013	1.59	N	073010	500	180 억		1141316	N	N	0	N	00	N
125	20230809	130549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3140	-140	5	-4.27	808010255	256823	35.16	3270	3270	3080	4260	2300	3280	3145.78	3.15	0	-105250	3503	3391	3208	3096	2913	3447	3152	181	980	500	2230	5	1	36192257	1136	28.55	3.28	12	0.71	110.00	956.00	3950	20230802	-20.51	1600	20221013	96.25	3950	-20.51	20230802	1625	93.23	20230104	3950	-20.51	20230802	1600	96.25	20221013	1.59	N	073010	500	180 억		1141316	N	N	0	N	00	N
126	20230809	120545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3140	-140	5	-4.27	734292740	233317	31.94	3270	3270	3080	4260	2300	3280	3146.76	3.15	0	-96310	3503	3391	3208	3096	2913	3447	3152	181	980	500	2230	5	1	36192257	1136	28.55	3.28	12	0.64	110.00	956.00	3950	20230802	-20.51	1600	20221013	96.25	3950	-20.51	20230802	1625	93.23	20230104	3950	-20.51	20230802	1600	96.25	20221013	1.59	N	073010	500	180 억		1141316	N	N	0	N	00	N
127	20230809	110545	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3135	-145	5	-4.42	681377085	216467	29.64	3270	3270	3080	4260	2300	3280	3147.25	3.15	0	-90599	3503	3391	3208	3096	2913	3447	3152	181	980	500	2230	5	1	36192257	1135	28.50	3.28	12	0.60	110.00	956.00	3950	20230802	-20.63	1600	20221013	95.94	3950	-20.63	20230802	1625	92.92	20230104	3950	-20.63	20230802	1600	95.94	20221013	1.59	N	073010	500	180 억		1141316	N	N	0	N	00	N
128	20230809	100537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3130	-150	5	-4.57	573898475	182095	24.93	3270	3270	3080	4260	2300	3280	3151.11	3.15	0	-68498	3503	3391	3208	3096	2913	3447	3152	181	980	500	2230	5	1	36192257	1133	28.45	3.27	12	0.50	110.00	956.00	3950	20230802	-20.76	1600	20221013	95.62	3950	-20.76	20230802	1625	92.62	20230104	3950	-20.76	20230802	1600	95.62	20221013	1.59	N	073010	500	180 억		1141316	N	N	0	N	00	N
129	20230809	090539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3230	-50	5	-1.52	89443250	27604	3.78	3270	3270	3200	4260	2300	3280	3239.10	3.15	0	-3589	3503	3391	3208	3096	2913	3447	3152	181	980	500	2230	5	1	36192257	1169	29.36	3.38	12	0.08	110.00	956.00	3950	20230802	-18.23	1600	20221013	101.87	3950	-18.23	20230802	1625	98.77	20230104	3950	-18.23	20230802	1600	101.87	20221013	1.59	N	073010	500	180 억		1141316	N	N	0	N	00	N
130	20230808	160549	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3280	180	2	5.81	2308479675	722903	298.45	3065	3320	3025	4030	2170	3100	3192.86	3.00	0	58657	3193	3146	3063	3016	2933	3170	3040	181	930	500	2100	5	1	36192257	1187	29.82	3.43	12	2.00	110.00	956.00	3950	20230802	-16.96	1600	20221013	105.00	3950	-16.96	20230802	1625	101.85	20230104	3950	-16.96	20230802	1600	105.00	20221013	1.60	N	073010	500	180 억		1086647	N	N	0	N	00	N
131	20230808	150543	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3230	130	2	4.19	2167286995	679722	280.63	3065	3320	3025	4030	2170	3100	3188.49	3.00	0	56680	3193	3146	3063	3016	2933	3170	3040	181	930	500	2100	5	1	36192257	1169	29.36	3.38	12	1.88	110.00	956.00	3950	20230802	-18.23	1600	20221013	101.87	3950	-18.23	20230802	1625	98.77	20230104	3950	-18.23	20230802	1600	101.87	20221013	1.60	N	073010	500	180 억		1086647	N	N	0	N	00	N
132	20230808	140539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3230	130	2	4.19	1853890215	582874	240.64	3065	3320	3025	4030	2170	3100	3180.60	3.00	0	29586	3193	3146	3063	3016	2933	3170	3040	181	930	500	2100	5	1	36192257	1169	29.36	3.38	12	1.61	110.00	956.00	3950	20230802	-18.23	1600	20221013	101.87	3950	-18.23	20230802	1625	98.77	20230104	3950	-18.23	20230802	1600	101.87	20221013	1.60	N	073010	500	180 억		1086647	N	N	0	N	00	N
133	20230808	130533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3240	140	2	4.52	1143088415	361954	149.43	3065	3290	3025	4030	2170	3100	3158.10	3.00	0	26159	3193	3146	3063	3016	2933	3170	3040	181	930	500	2100	5	1	36192257	1173	29.45	3.39	12	1.00	110.00	956.00	3950	20230802	-17.97	1600	20221013	102.50	3950	-17.97	20230802	1625	99.38	20230104	3950	-17.97	20230802	1600	102.50	20221013	1.60	N	073010	500	180 억		1086647	N	N	0	N	00	N
134	20230808	120539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3155	55	2	1.77	528173425	170866	70.54	3065	3175	3025	4030	2170	3100	3091.16	3.00	0	8804	3193	3146	3063	3016	2933	3170	3040	181	930	500	2100	5	1	36192257	1142	28.68	3.30	12	0.47	110.00	956.00	3950	20230802	-20.13	1600	20221013	97.19	3950	-20.13	20230802	1625	94.15	20230104	3950	-20.13	20230802	1600	97.19	20221013	1.60	N	073010	500	180 억		1086647	N	N	0	N	00	N
135	20230808	110532	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3035	-65	5	-2.10	388391145	125755	51.92	3065	3140	3035	4030	2170	3100	3088.47	3.00	0	1781	3193	3146	3063	3016	2933	3170	3040	181	930	500	2100	5	1	36192257	1098	27.59	3.17	12	0.35	110.00	956.00	3950	20230802	-23.16	1600	20221013	89.69	3950	-23.16	20230802	1625	86.77	20230104	3950	-23.16	20230802	1600	89.69	20221013	1.60	N	073010	500	180 억		1086647	N	N	0	N	00	N
136	20230808	100541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3115	15	2	0.48	235166865	75824	31.30	3065	3140	3055	4030	2170	3100	3101.48	3.00	0	8832	3193	3146	3063	3016	2933	3170	3040	181	930	500	2100	5	1	36192257	1127	28.32	3.26	12	0.21	110.00	956.00	3950	20230802	-21.14	1600	20221013	94.69	3950	-21.14	20230802	1625	91.69	20230104	3950	-21.14	20230802	1600	94.69	20221013	1.60	N	073010	500	180 억		1086647	N	N	0	N	00	N
137	20230808	090541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3125	25	2	0.81	33655090	10908	4.50	3065	3125	3055	4030	2170	3100	3085.36	3.00	0	2494	3193	3146	3063	3016	2933	3170	3040	181	930	500	2100	5	1	36192257	1131	28.41	3.27	12	0.03	110.00	956.00	3950	20230802	-20.89	1600	20221013	95.31	3950	-20.89	20230802	1625	92.31	20230104	3950	-20.89	20230802	1600	95.31	20221013	1.60	N	073010	500	180 억		1086647	N	N	0	N	00	N
138	20230807	160538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3100	20	2	0.65	722067550	237425	53.84	3015	3110	2980	4000	2160	3080	3041.06	2.95	0	19559	3376	3227	3141	2992	2906	3185	2950	181	920	500	2090	5	1	36192257	1122	28.18	3.24	12	0.66	110.00	956.00	3950	20230802	-21.52	1600	20221013	93.75	3950	-21.52	20230802	1625	90.77	20230104	3950	-21.52	20230802	1600	93.75	20221013	1.49	N	073010	500	180 억		1067091	N	N	0	N	00	N
139	20230807	150537	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3080	0	3	0.00	643945780	212140	48.11	3015	3110	2980	4000	2160	3080	3035.28	2.95	0	24461	3376	3227	3141	2992	2906	3185	2950	181	920	500	2090	5	1	36192257	1115	28.00	3.22	12	0.59	110.00	956.00	3950	20230802	-22.03	1600	20221013	92.50	3950	-22.03	20230802	1625	89.54	20230104	3950	-22.03	20230802	1600	92.50	20221013	1.49	N	073010	500	180 억		1067091	N	N	0	N	00	N
140	20230807	140539	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3030	-50	5	-1.62	577097095	190319	43.16	3015	3110	2980	4000	2160	3080	3032.02	2.95	0	16033	3376	3227	3141	2992	2906	3185	2950	181	920	500	2090	5	1	36192257	1097	27.55	3.17	12	0.53	110.00	956.00	3950	20230802	-23.29	1600	20221013	89.38	3950	-23.29	20230802	1625	86.46	20230104	3950	-23.29	20230802	1600	89.38	20221013	1.49	N	073010	500	180 억		1067091	N	N	0	N	00	N
141	20230807	130535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3035	-45	5	-1.46	533639635	176001	39.91	3015	3110	2980	4000	2160	3080	3031.77	2.95	0	16604	3376	3227	3141	2992	2906	3185	2950	181	920	500	2090	5	1	36192257	1098	27.59	3.17	12	0.49	110.00	956.00	3950	20230802	-23.16	1600	20221013	89.69	3950	-23.16	20230802	1625	86.77	20230104	3950	-23.16	20230802	1600	89.69	20221013	1.49	N	073010	500	180 억		1067091	N	N	0	N	00	N
142	20230807	120534	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3060	-20	5	-0.65	481616845	158876	36.03	3015	3110	2980	4000	2160	3080	3031.11	2.95	0	18302	3376	3227	3141	2992	2906	3185	2950	181	920	500	2090	5	1	36192257	1107	27.82	3.20	12	0.44	110.00	956.00	3950	20230802	-22.53	1600	20221013	91.25	3950	-22.53	20230802	1625	88.31	20230104	3950	-22.53	20230802	1600	91.25	20221013	1.49	N	073010	500	180 억		1067091	N	N	0	N	00	N
143	20230807	110530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3045	-35	5	-1.14	399825195	132345	30.01	3015	3085	2980	4000	2160	3080	3020.66	2.95	0	14088	3376	3227	3141	2992	2906	3185	2950	181	920	500	2090	5	1	36192257	1102	27.68	3.19	12	0.37	110.00	956.00	3950	20230802	-22.91	1600	20221013	90.31	3950	-22.91	20230802	1625	87.38	20230104	3950	-22.91	20230802	1600	90.31	20221013	1.49	N	073010	500	180 억		1067091	N	N	0	N	00	N
144	20230807	100536	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2995	-85	5	-2.76	280983455	92967	21.08	3015	3085	2995	4000	2160	3080	3021.81	2.95	0	365	3376	3227	3141	2992	2906	3185	2950	181	920	500	2090	5	1	36192257	1084	27.23	3.13	12	0.26	110.00	956.00	3950	20230802	-24.18	1600	20221013	87.19	3950	-24.18	20230802	1625	84.31	20230104	3950	-24.18	20230802	1600	87.19	20221013	1.49	N	073010	500	180 억		1067091	N	N	0	N	00	N
145	20230807	090535	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3015	-65	5	-2.11	89385835	29627	6.72	3015	3080	3005	4000	2160	3080	3014.96	2.95	0	2506	3376	3227	3141	2992	2906	3185	2950	181	920	500	2090	5	1	36192257	1091	27.41	3.15	12	0.08	110.00	956.00	3950	20230802	-23.67	1600	20221013	88.44	3950	-23.67	20230802	1625	85.54	20230104	3950	-23.67	20230802	1600	88.44	20221013	1.49	N	073010	500	180 억		1067091	N	N	0	N	00	N
146	20230804	160530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3080	-100	5	-3.14	1376866060	439220	38.07	3125	3290	3055	4130	2230	3180	3134.98	3.05	0	-70520	3513	3346	3123	2956	2733	3235	2845	181	950	500	2160	5	1	36192257	1115	28.00	3.22	12	1.21	110.00	956.00	3950	20230802	-22.03	1600	20221013	92.50	3950	-22.03	20230802	1625	89.54	20230104	3950	-22.03	20230802	1600	92.50	20221013	1.72	N	073010	500	180 억		1105619	N	N	0	N	00	N
147	20230804	150531	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3070	-110	5	-3.46	1257851875	400473	34.71	3125	3290	3055	4130	2230	3180	3140.92	3.05	0	-65133	3513	3346	3123	2956	2733	3235	2845	181	950	500	2160	5	1	36192257	1111	27.91	3.21	12	1.11	110.00	956.00	3950	20230802	-22.28	1600	20221013	91.88	3950	-22.28	20230802	1625	88.92	20230104	3950	-22.28	20230802	1600	91.88	20221013	1.72	N	073010	500	180 억		1105619	N	N	0	N	00	N
148	20230804	140538	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3095	-85	5	-2.67	1122130090	356342	30.89	3125	3290	3070	4130	2230	3180	3149.03	3.05	0	-46129	3513	3346	3123	2956	2733	3235	2845	181	950	500	2160	5	1	36192257	1120	28.14	3.24	12	0.98	110.00	956.00	3950	20230802	-21.65	1600	20221013	93.44	3950	-21.65	20230802	1625	90.46	20230104	3950	-21.65	20230802	1600	93.44	20221013	1.72	N	073010	500	180 억		1105619	N	N	0	N	00	N
149	20230804	130529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3145	-35	5	-1.10	1057883825	335593	29.09	3125	3290	3070	4130	2230	3180	3152.28	3.05	0	-41457	3513	3346	3123	2956	2733	3235	2845	181	950	500	2160	5	1	36192257	1138	28.59	3.29	12	0.93	110.00	956.00	3950	20230802	-20.38	1600	20221013	96.56	3950	-20.38	20230802	1625	93.54	20230104	3950	-20.38	20230802	1600	96.56	20221013	1.72	N	073010	500	180 억		1105619	N	N	0	N	00	N
150	20230804	120529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3125	-55	5	-1.73	975724470	309009	26.79	3125	3290	3070	4130	2230	3180	3157.59	3.05	0	-32595	3513	3346	3123	2956	2733	3235	2845	181	950	500	2160	5	1	36192257	1131	28.41	3.27	12	0.85	110.00	956.00	3950	20230802	-20.89	1600	20221013	95.31	3950	-20.89	20230802	1625	92.31	20230104	3950	-20.89	20230802	1600	95.31	20221013	1.72	N	073010	500	180 억		1105619	N	N	0	N	00	N
151	20230804	110533	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3110	-70	5	-2.20	912492920	288639	25.02	3125	3290	3070	4130	2230	3180	3161.36	3.05	0	-25224	3513	3346	3123	2956	2733	3235	2845	181	950	500	2160	5	1	36192257	1126	28.27	3.25	12	0.80	110.00	956.00	3950	20230802	-21.27	1600	20221013	94.38	3950	-21.27	20230802	1625	91.38	20230104	3950	-21.27	20230802	1600	94.38	20221013	1.72	N	073010	500	180 억		1105619	N	N	0	N	00	N
152	20230804	100526	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3105	-75	5	-2.36	772207685	243623	21.12	3125	3290	3070	4130	2230	3180	3169.68	3.05	0	-17415	3513	3346	3123	2956	2733	3235	2845	181	950	500	2160	5	1	36192257	1124	28.23	3.25	12	0.67	110.00	956.00	3950	20230802	-21.39	1600	20221013	94.06	3950	-21.39	20230802	1625	91.08	20230104	3950	-21.39	20230802	1600	94.06	20221013	1.72	N	073010	500	180 억		1105619	N	N	0	N	00	N
153	20230804	090525	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3130	-50	5	-1.57	101255685	32450	2.81	3125	3180	3070	4130	2230	3180	3120.36	3.05	0	980	3513	3346	3123	2956	2733	3235	2845	181	950	500	2160	5	1	36192257	1133	28.45	3.27	12	0.09	110.00	956.00	3950	20230802	-20.76	1600	20221013	95.62	3950	-20.76	20230802	1625	92.62	20230104	3950	-20.76	20230802	1600	95.62	20221013	1.72	N	073010	500	180 억		1105619	N	N	0	N	00	N
154	20230803	160527	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3180	65	2	2.09	3457214065	1129027	19.64	3290	3290	2900	4045	2185	3115	3062.04	3.11	0	-17349	4385	3750	3315	2680	2245	4067	2997	181	930	500	2110	5	1	36192257	1151	28.91	3.33	12	3.12	110.00	956.00	3950	20230802	-19.49	1600	20221013	98.75	3950	-19.49	20230802	1625	95.69	20230104	3950	-19.49	20230802	1600	98.75	20221013	1.82	N	073010	500	180 억		1125266	N	N	0	N	00	N
155	20230803	150530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3215	100	2	3.21	3256509850	1066204	18.55	3290	3290	2900	4045	2185	3115	3054.27	3.11	0	-21656	4385	3750	3315	2680	2245	4067	2997	181	930	500	2110	5	1	36192257	1164	29.23	3.36	12	2.95	110.00	956.00	3950	20230802	-18.61	1600	20221013	100.94	3950	-18.61	20230802	1625	97.85	20230104	3950	-18.61	20230802	1600	100.94	20221013	1.82	N	073010	500	180 억		1125266	N	N	0	N	00	N
156	20230803	140524	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3125	10	2	0.32	2923373400	960574	16.71	3290	3290	2900	4045	2185	3115	3043.32	3.11	0	-30907	4385	3750	3315	2680	2245	4067	2997	181	930	500	2110	5	1	36192257	1131	28.41	3.27	12	2.65	110.00	956.00	3950	20230802	-20.89	1600	20221013	95.31	3950	-20.89	20230802	1625	92.31	20230104	3950	-20.89	20230802	1600	95.31	20221013	1.82	N	073010	500	180 억		1125266	N	N	0	N	00	N
157	20230803	130528	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3010	-105	5	-3.37	2786742795	915942	15.93	3290	3290	2900	4045	2185	3115	3042.45	3.11	0	-19094	4385	3750	3315	2680	2245	4067	2997	181	930	500	2110	5	1	36192257	1089	27.36	3.15	12	2.53	110.00	956.00	3950	20230802	-23.80	1600	20221013	88.12	3950	-23.80	20230802	1625	85.23	20230104	3950	-23.80	20230802	1600	88.12	20221013	1.82	N	073010	500	180 억		1125266	N	N	0	N	00	N
158	20230803	120529	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2965	-150	5	-4.82	2567218930	841959	14.65	3290	3290	2900	4045	2185	3115	3049.06	3.11	0	1521	4385	3750	3315	2680	2245	4067	2997	181	930	500	2110	5	1	36192257	1073	26.95	3.10	12	2.33	110.00	956.00	3950	20230802	-24.94	1600	20221013	85.31	3950	-24.94	20230802	1625	82.46	20230104	3950	-24.94	20230802	1600	85.31	20221013	1.82	N	073010	500	180 억		1125266	N	N	0	N	00	N
159	20230803	110524	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2960	-155	5	-4.98	2367522735	774038	13.47	3290	3290	2900	4045	2185	3115	3058.63	3.11	0	-3006	4385	3750	3315	2680	2245	4067	2997	181	930	500	2110	5	1	36192257	1071	26.91	3.10	12	2.14	110.00	956.00	3950	20230802	-25.06	1600	20221013	85.00	3950	-25.06	20230802	1625	82.15	20230104	3950	-25.06	20230802	1600	85.00	20221013	1.82	N	073010	500	180 억		1125266	N	N	0	N	00	N
160	20230803	100523	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3080	-35	5	-1.12	1929617615	628047	10.93	3290	3290	2900	4045	2185	3115	3072.38	3.11	0	-12762	4385	3750	3315	2680	2245	4067	2997	181	930	500	2110	5	1	36192257	1115	28.00	3.22	12	1.74	110.00	956.00	3950	20230802	-22.03	1600	20221013	92.50	3950	-22.03	20230802	1625	89.54	20230104	3950	-22.03	20230802	1600	92.50	20221013	1.82	N	073010	500	180 억		1125266	N	N	0	N	00	N
161	20230803	090522	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2965	-150	5	-4.82	639207375	202792	3.53	3290	3290	2965	4045	2185	3115	3152.13	3.11	0	-33123	4385	3750	3315	2680	2245	4067	2997	181	930	500	2110	5	1	36192257	1073	26.95	3.10	12	0.56	110.00	956.00	3950	20230802	-24.94	1600	20221013	85.31	3950	-24.94	20230802	1625	82.46	20230104	3950	-24.94	20230802	1600	85.31	20221013	1.82	N	073010	500	180 억		1125266	Y	N	0	N	00	N
162	20230802	160526	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	3115	30	2	0.97	19310907545	5718705	1063.92	2980	3950	2880	4010	2160	3085	3378.39	3.50	0	-454329	3285	3185	2990	2890	2695	3235	2940	181	925	500	2090	5	1	36192257	1127	28.32	3.26	12	15.80	110.00	956.00	3950	20230802	-21.14	1600	20221013	94.69	3950	-21.14	20230802	1625	91.69	20230104	3950	-21.14	20230802	1600	94.69	20221013	1.75	N	073010	500	180 억		1267983	N	N	0	N	00	N
163	20230802	150533	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	3160	75	2	2.43	18747846670	5541225	1030.90	2980	3950	2880	4010	2160	3085	3383.85	3.50	0	-448239	3285	3185	2990	2890	2695	3235	2940	181	925	500	2090	5	1	36192257	1144	28.73	3.31	12	15.31	110.00	956.00	3950	20230802	-20.00	1600	20221013	97.50	3950	-20.00	20230802	1625	94.46	20230104	3950	-20.00	20230802	1600	97.50	20221013	1.75	N	073010	500	180 억		1267983	N	N	0	N	00	N
164	20230802	140527	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	3260	175	2	5.67	15746677090	4577155	851.54	2980	3950	2950	4010	2160	3085	3441.01	3.50	0	-563604	3285	3185	2990	2890	2695	3235	2940	181	925	500	2090	5	1	36192257	1180	29.64	3.41	12	12.65	110.00	956.00	3950	20230802	-17.47	1600	20221013	103.75	3950	-17.47	20230802	1625	100.62	20230104	3950	-17.47	20230802	1600	103.75	20221013	1.75	N	073010	500	180 억		1267983	N	N	0	N	00	N
165	20230802	130525	55	50.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	50	N	3370	285	2	9.24	12403149345	3571549	664.46	2980	3950	2950	4010	2160	3085	3473.80	3.50	0	-531119	3285	3185	2990	2890	2695	3235	2940	181	925	500	2090	5	1	36192257	1220	30.64	3.53	12	9.87	110.00	956.00	3950	20230802	-14.68	1600	20221013	110.63	3950	-14.68	20230802	1625	107.38	20230104	3950	-14.68	20230802	1600	110.63	20221013	1.75	N	073010	500	180 억		1267983	N	N	0	N	00	N
166	20230802	120521	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3175	90	2	2.92	2166340445	703348	130.85	2980	3175	2950	4010	2160	3085	3079.97	3.50	0	-75734	3285	3185	2990	2890	2695	3235	2940	181	925	500	2090	5	1	36192257	1149	28.86	3.32	12	1.94	110.00	956.00	3235	20230704	-1.85	1600	20221013	98.44	3235	-1.85	20230704	1625	95.38	20230104	3235	-1.85	20230704	1600	98.44	20221013	1.75	N	073010	500	180 억		1267983	N	N	0	N	00	N
167	20230802	110519	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3140	55	2	1.78	1832740600	597185	111.10	2980	3170	2950	4010	2160	3085	3068.71	3.50	0	-78288	3285	3185	2990	2890	2695	3235	2940	181	925	500	2090	5	1	36192257	1136	28.55	3.28	12	1.65	110.00	956.00	3235	20230704	-2.94	1600	20221013	96.25	3235	-2.94	20230704	1625	93.23	20230104	3235	-2.94	20230704	1600	96.25	20221013	1.75	N	073010	500	180 억		1267983	N	N	0	N	00	N
168	20230802	100521	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3080	-5	5	-0.16	1004059115	333017	61.96	2980	3090	2950	4010	2160	3085	3012.99	3.50	0	-41078	3285	3185	2990	2890	2695	3235	2940	181	925	500	2090	5	1	36192257	1115	28.00	3.22	12	0.92	110.00	956.00	3235	20230704	-4.79	1600	20221013	92.50	3235	-4.79	20230704	1625	89.54	20230104	3235	-4.79	20230704	1600	92.50	20221013	1.75	N	073010	500	180 억		1267983	N	N	0	N	00	N
169	20230802	090522	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3030	-55	5	-1.78	272696210	90851	16.90	2980	3040	2955	4010	2160	3085	2991.85	3.50	0	-1673	3285	3185	2990	2890	2695	3235	2940	181	925	500	2090	5	1	36192257	1097	27.55	3.17	12	0.25	110.00	956.00	3235	20230704	-6.34	1600	20221013	89.38	3235	-6.34	20230704	1625	86.46	20230104	3235	-6.34	20230704	1600	89.38	20221013	1.75	N	073010	500	180 억		1267983	N	N	0	N	00	N
170	20230801	160522	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3085	220	2	7.68	1558137720	525956	254.93	2880	3090	2795	3720	2010	2865	2962.15	3.48	0	5636	3068	2966	2863	2761	2658	2915	2710	181	855	500	1940	5	1	36192257	1117	28.05	3.23	12	1.45	110.00	956.00	3235	20230704	-4.64	1600	20221013	92.81	3235	-4.64	20230704	1625	89.85	20230104	3235	-4.64	20230704	1600	92.81	20221013	1.82	N	073010	500	180 억		1259463	N	N	0	N	00	N
171	20230801	150518	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	3060	195	2	6.81	1358682765	461047	223.47	2880	3090	2795	3720	2010	2865	2946.95	3.48	0	7199	3068	2966	2863	2761	2658	2915	2710	181	855	500	1940	5	1	36192257	1107	27.82	3.20	12	1.27	110.00	956.00	3235	20230704	-5.41	1600	20221013	91.25	3235	-5.41	20230704	1625	88.31	20230104	3235	-5.41	20230704	1600	91.25	20221013	1.82	N	073010	500	180 억		1259463	N	N	0	N	00	N
172	20230801	140530	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2995	130	2	4.54	967095720	332069	160.95	2880	3030	2795	3720	2010	2865	2912.33	3.48	0	-27414	3068	2966	2863	2761	2658	2915	2710	181	855	500	1940	5	1	36192257	1084	27.23	3.13	12	0.92	110.00	956.00	3235	20230704	-7.42	1600	20221013	87.19	3235	-7.42	20230704	1625	84.31	20230104	3235	-7.42	20230704	1600	87.19	20221013	1.82	N	073010	500	180 억		1259463	N	N	0	N	00	N
173	20230801	130518	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2945	80	2	2.79	638149615	221995	107.60	2880	2955	2795	3720	2010	2865	2874.61	3.48	0	-19191	3068	2966	2863	2761	2658	2915	2710	181	855	500	1940	5	1	36192257	1066	26.77	3.08	12	0.61	110.00	956.00	3235	20230704	-8.96	1600	20221013	84.06	3235	-8.96	20230704	1625	81.23	20230104	3235	-8.96	20230704	1600	84.06	20221013	1.82	N	073010	500	180 억		1259463	N	N	0	N	00	N
174	20230801	120518	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2890	25	2	0.87	456575165	160042	77.57	2880	2925	2795	3720	2010	2865	2852.85	3.48	0	-18632	3068	2966	2863	2761	2658	2915	2710	181	855	500	1940	5	1	36192257	1046	26.27	3.02	12	0.44	110.00	956.00	3235	20230704	-10.66	1600	20221013	80.62	3235	-10.66	20230704	1625	77.85	20230104	3235	-10.66	20230704	1600	80.62	20221013	1.82	N	073010	500	180 억		1259463	N	N	0	N	00	N
175	20230801	110516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2865	0	3	0.00	384235655	135031	65.45	2880	2925	2795	3720	2010	2865	2845.54	3.48	0	-16409	3068	2966	2863	2761	2658	2915	2710	181	855	500	1940	5	1	36192257	1037	26.05	3.00	12	0.37	110.00	956.00	3235	20230704	-11.44	1600	20221013	79.06	3235	-11.44	20230704	1625	76.31	20230104	3235	-11.44	20230704	1600	79.06	20221013	1.82	N	073010	500	180 억		1259463	N	N	0	N	00	N
176	20230801	100520	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2875	10	2	0.35	272663620	96447	46.75	2880	2880	2795	3720	2010	2865	2827.08	3.48	0	-14226	3068	2966	2863	2761	2658	2915	2710	181	855	500	1940	5	1	36192257	1041	26.14	3.01	12	0.27	110.00	956.00	3235	20230704	-11.13	1600	20221013	79.69	3235	-11.13	20230704	1625	76.92	20230104	3235	-11.13	20230704	1600	79.69	20221013	1.82	N	073010	500	180 억		1259463	N	N	0	N	00	N
177	20230801	090515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2830	-35	5	-1.22	15713890	5517	2.67	2880	2880	2820	3720	2010	2865	2848.27	3.48	0	-2774	3068	2966	2863	2761	2658	2915	2710	181	855	500	1940	5	1	36192257	1024	25.73	2.96	12	0.02	110.00	956.00	3235	20230704	-12.52	1600	20221013	76.88	3235	-12.52	20230704	1625	74.15	20230104	3235	-12.52	20230704	1600	76.88	20221013	1.82	N	073010	500	180 억		1259463	N	N	0	N	00	N